Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 39.77 | 39.99 | 39.52 | 39.69 | 686,779 | -0.22(-0.56%) |
Mar 30, 2015 | 39.77 | 40.13 | 39.72 | 39.91 | 622,019 | +0.38(+0.96%) |
Mar 27, 2015 | 39.28 | 39.59 | 39.20 | 39.53 | 856,032 | +0.29(+0.74%) |
Mar 26, 2015 | 39.16 | 39.50 | 39.09 | 39.24 | 798,186 | +0.01(+0.02%) |
Mar 25, 2015 | 39.80 | 39.97 | 39.20 | 39.23 | 895,427 | -0.44(-1.11%) |
Mar 24, 2015 | 39.92 | 39.98 | 39.65 | 39.67 | 971,308 | -0.28(-0.70%) |
Mar 23, 2015 | 40.12 | 40.43 | 39.95 | 39.95 | 996,957 | -0.08(-0.21%) |
Mar 20, 2015 | 39.95 | 40.35 | 39.74 | 40.03 | 4,533,162 | +0.26(+0.67%) |
Mar 19, 2015 | 39.55 | 39.94 | 39.49 | 39.77 | 994,969 | -0.02(-0.04%) |
Mar 18, 2015 | 39.60 | 40.13 | 39.04 | 39.79 | 1,217,090 | +0.11(+0.27%) |
Mar 17, 2015 | 39.75 | 39.80 | 39.32 | 39.68 | 1,136,446 | -0.08(-0.21%) |
Mar 16, 2015 | 39.51 | 39.83 | 39.17 | 39.76 | 1,196,483 | +0.34(+0.86%) |
Mar 13, 2015 | 39.91 | 39.95 | 39.25 | 39.42 | 759,509 | -0.57(-1.43%) |
Mar 12, 2015 | 39.82 | 40.13 | 39.67 | 39.99 | 1,120,282 | +0.19(+0.48%) |
Mar 11, 2015 | 39.91 | 39.98 | 39.54 | 39.80 | 1,293,534 | +0.00(+0.00%) |
Mar 10, 2015 | 40.41 | 40.44 | 39.72 | 39.80 | 1,097,104 | -0.98(-2.39%) |
Mar 09, 2015 | 40.85 | 40.93 | 40.71 | 40.78 | 861,061 | +0.17(+0.41%) |
Mar 06, 2015 | 41.15 | 41.23 | 40.56 | 40.61 | 752,875 | -0.74(-1.80%) |
Mar 05, 2015 | 41.51 | 41.56 | 41.18 | 41.36 | 672,547 | -0.02(-0.04%) |
Mar 04, 2015 | 41.61 | 41.71 | 41.21 | 41.37 | 1,215,835 | -0.34(-0.81%) |
Mar 03, 2015 | 42.18 | 42.21 | 41.53 | 41.71 | 653,720 | -0.53(-1.25%) |
Mar 02, 2015 | 41.80 | 42.27 | 41.63 | 42.24 | 866,541 | +0.44(+1.05%) |
Feb 27, 2015 | 41.82 | 42.10 | 41.78 | 41.80 | 2,784,876 | +0.02(+0.06%) |
Feb 26, 2015 | 41.99 | 42.17 | 41.71 | 41.78 | 744,941 | -0.27(-0.65%) |
Feb 25, 2015 | 42.30 | 42.45 | 41.99 | 42.05 | 787,925 | -0.21(-0.51%) |
Feb 24, 2015 | 42.34 | 42.42 | 42.01 | 42.27 | 761,256 | +0.02(+0.04%) |
Feb 23, 2015 | 42.33 | 42.37 | 42.03 | 42.25 | 641,281 | -0.25(-0.58%) |
Feb 20, 2015 | 41.97 | 42.52 | 41.61 | 42.50 | 960,195 | +0.56(+1.34%) |
Feb 19, 2015 | 41.75 | 42.03 | 41.75 | 41.94 | 604,814 | +0.07(+0.18%) |
Feb 18, 2015 | 41.61 | 41.86 | 41.29 | 41.86 | 639,634 | +0.21(+0.52%) |
Feb 17, 2015 | 41.18 | 41.82 | 40.93 | 41.65 | 766,734 | +0.47(+1.14%) |
Feb 13, 2015 | 41.35 | 41.18 | 41.18 | 41.18 | 734,349 | -0.09(-0.22%) |
Feb 12, 2015 | 40.71 | 41.32 | 40.55 | 41.27 | 1,114,520 | +0.80(+1.98%) |
Feb 11, 2015 | 40.41 | 40.56 | 40.11 | 40.46 | 502,739 | +0.05(+0.12%) |
Feb 10, 2015 | 40.18 | 40.50 | 39.78 | 40.41 | 499,947 | +0.42(+1.05%) |
Feb 09, 2015 | 40.35 | 40.51 | 39.84 | 39.99 | 617,128 | -0.38(-0.94%) |
Feb 06, 2015 | 40.07 | 40.39 | 39.88 | 40.37 | 960,061 | +0.29(+0.72%) |
Feb 05, 2015 | 39.75 | 40.35 | 39.75 | 40.08 | 673,460 | +0.45(+1.15%) |
Feb 04, 2015 | 39.36 | 39.84 | 39.36 | 39.63 | 798,074 | -0.02(-0.06%) |
Feb 03, 2015 | 39.22 | 39.66 | 39.12 | 39.65 | 878,788 | +0.58(+1.48%) |
Feb 02, 2015 | 39.61 | 39.71 | 38.68 | 39.08 | 1,569,180 | -0.50(-1.27%) |
Jan 30, 2015 | 39.05 | 39.78 | 38.90 | 39.58 | 2,513,755 | +0.16(+0.40%) |
Jan 29, 2015 | 38.61 | 39.54 | 38.31 | 39.42 | 1,422,411 | +0.88(+2.30%) |
Jan 28, 2015 | 39.22 | 39.22 | 38.49 | 38.54 | 943,474 | -0.43(-1.10%) |
Jan 27, 2015 | 38.56 | 39.28 | 38.42 | 38.97 | 1,139,087 | -0.07(-0.17%) |
Jan 26, 2015 | 38.41 | 39.04 | 38.07 | 39.03 | 1,231,958 | +0.62(+1.61%) |
Jan 23, 2015 | 38.96 | 39.00 | 38.16 | 38.41 | 1,178,764 | -0.52(-1.34%) |
Jan 22, 2015 | 38.35 | 39.12 | 38.04 | 38.93 | 1,634,430 | +0.96(+2.53%) |
Jan 21, 2015 | 38.00 | 38.37 | 37.70 | 37.98 | 1,256,367 | -0.11(-0.28%) |
Jan 20, 2015 | 38.41 | 38.55 | 37.75 | 38.08 | 1,031,452 | +0.07(+0.20%) |
Jan 16, 2015 | 37.49 | 38.04 | 37.17 | 38.01 | 1,804,972 | +0.40(+1.06%) |
Jan 15, 2015 | 37.93 | 38.06 | 37.46 | 37.61 | 1,312,021 | -0.43(-1.13%) |
Jan 14, 2015 | 37.47 | 38.14 | 37.36 | 38.04 | 1,214,928 | +0.06(+0.15%) |
Jan 13, 2015 | 38.12 | 38.58 | 37.44 | 37.98 | 1,231,191 | +0.16(+0.42%) |
Jan 12, 2015 | 38.09 | 38.23 | 37.69 | 37.83 | 1,008,129 | -0.26(-0.69%) |
Jan 09, 2015 | 38.65 | 38.69 | 37.86 | 38.09 | 1,607,997 | -0.67(-1.73%) |
Jan 08, 2015 | 37.55 | 39.33 | 37.41 | 38.76 | 3,434,483 | +1.54(+4.13%) |
Jan 07, 2015 | 36.65 | 37.82 | 36.03 | 37.22 | 5,825,546 | -3.13(-7.76%) |
Jan 06, 2015 | 40.40 | 40.86 | 39.82 | 40.36 | 1,852,409 | -0.22(-0.55%) |
Jan 05, 2015 | 40.97 | 41.16 | 40.49 | 40.58 | 1,481,123 | -0.82(-1.99%) |
Jan 02, 2015 | 41.25 | 41.97 | 40.96 | 41.40 | 910,842 | -0.30(-0.71%) |
Dec 31, 2014 | 42.34 | 41.70 | 41.70 | 41.70 | 984,990 | -0.57(-1.34%) |
Dec 30, 2014 | 42.42 | 42.71 | 42.26 | 42.26 | 464,928 | -0.35(-0.81%) |
Dec 29, 2014 | 42.33 | 42.73 | 42.33 | 42.61 | 405,945 | +0.19(+0.45%) |
Dec 26, 2014 | 42.56 | 42.72 | 42.31 | 42.42 | 302,961 | +0.11(+0.25%) |
Dec 24, 2014 | 41.89 | 42.31 | 42.31 | 42.31 | 183,401 | +0.16(+0.39%) |
Dec 23, 2014 | 42.25 | 42.28 | 41.88 | 42.15 | 453,724 | +0.16(+0.39%) |
Dec 22, 2014 | 41.84 | 42.02 | 41.76 | 41.98 | 478,526 | +0.19(+0.45%) |
Dec 19, 2014 | 41.48 | 41.91 | 41.39 | 41.79 | 1,200,006 | +0.29(+0.69%) |
Dec 18, 2014 | 41.61 | 41.62 | 40.94 | 41.51 | 773,138 | +0.58(+1.41%) |
Dec 17, 2014 | 39.69 | 41.01 | 39.48 | 40.93 | 761,163 | +1.38(+3.49%) |
Dec 16, 2014 | 39.23 | 40.22 | 38.97 | 39.55 | 1,238,820 | +0.10(+0.25%) |
Dec 15, 2014 | 40.17 | 40.18 | 39.14 | 39.45 | 776,607 | -0.36(-0.91%) |
Dec 12, 2014 | 39.80 | 40.07 | 39.62 | 39.81 | 824,804 | -0.20(-0.49%) |
Dec 11, 2014 | 40.95 | 41.10 | 39.71 | 40.01 | 1,162,593 | +0.49(+1.23%) |
Dec 10, 2014 | 40.27 | 40.27 | 39.42 | 39.53 | 409,873 | -0.86(-2.14%) |
Dec 09, 2014 | 39.69 | 40.42 | 39.56 | 40.39 | 505,450 | +0.22(+0.55%) |
Dec 08, 2014 | 40.13 | 40.42 | 39.88 | 40.17 | 587,307 | -0.13(-0.33%) |
Dec 05, 2014 | 40.40 | 40.63 | 40.23 | 40.30 | 498,041 | +0.03(+0.08%) |
Dec 04, 2014 | 39.71 | 40.34 | 39.62 | 40.27 | 734,847 | +0.47(+1.18%) |
Dec 03, 2014 | 39.10 | 39.85 | 39.04 | 39.80 | 672,828 | +0.68(+1.74%) |
Dec 02, 2014 | 38.85 | 39.20 | 38.68 | 39.11 | 432,098 | +0.32(+0.83%) |
Dec 01, 2014 | 38.94 | 39.09 | 38.65 | 38.79 | 621,097 | -0.43(-1.09%) |
Nov 28, 2014 | 39.19 | 39.37 | 38.79 | 39.22 | 487,681 | -0.09(-0.23%) |
Nov 26, 2014 | 39.25 | 39.31 | 39.31 | 39.31 | 381,153 | +0.11(+0.27%) |
Nov 25, 2014 | 39.35 | 39.41 | 39.11 | 39.20 | 520,543 | -0.03(-0.08%) |
Nov 24, 2014 | 39.26 | 39.37 | 39.06 | 39.24 | 618,827 | +0.07(+0.17%) |
Nov 21, 2014 | 39.60 | 39.71 | 38.98 | 39.17 | 814,959 | +0.02(+0.04%) |
Nov 20, 2014 | 38.79 | 39.16 | 38.65 | 39.16 | 601,859 | +0.11(+0.27%) |
Nov 19, 2014 | 39.16 | 39.20 | 38.73 | 39.05 | 917,929 | -0.11(-0.27%) |
Nov 18, 2014 | 39.00 | 39.27 | 38.79 | 39.16 | 648,067 | +0.24(+0.61%) |
Nov 17, 2014 | 38.63 | 39.06 | 38.57 | 38.92 | 773,602 | +0.23(+0.60%) |
Nov 14, 2014 | 38.89 | 38.97 | 38.58 | 38.69 | 829,372 | -0.24(-0.61%) |
Nov 13, 2014 | 38.48 | 39.03 | 38.36 | 38.92 | 1,289,306 | +0.58(+1.50%) |
Nov 12, 2014 | 37.77 | 38.37 | 37.77 | 38.35 | 643,385 | +0.46(+1.22%) |
Nov 11, 2014 | 38.24 | 38.55 | 37.78 | 37.89 | 1,267,751 | -0.44(-1.16%) |
Nov 10, 2014 | 38.26 | 38.42 | 38.14 | 38.33 | 395,042 | +0.17(+0.45%) |
Nov 07, 2014 | 38.05 | 38.27 | 37.99 | 38.16 | 416,590 | +0.20(+0.52%) |
Nov 06, 2014 | 37.49 | 37.99 | 37.42 | 37.96 | 425,100 | +0.43(+1.14%) |
Nov 05, 2014 | 37.35 | 37.58 | 37.20 | 37.54 | 508,844 | +0.48(+1.29%) |
Nov 04, 2014 | 37.27 | 37.45 | 36.91 | 37.06 | 655,020 | -0.22(-0.60%) |
Nov 03, 2014 | 37.37 | 37.78 | 37.04 | 37.28 | 905,665 | +0.03(+0.09%) |
Oct 31, 2014 | 36.89 | 37.29 | 36.78 | 37.25 | 1,159,670 | +0.92(+2.54%) |
Oct 30, 2014 | 35.76 | 36.40 | 35.68 | 36.33 | 752,669 | +0.39(+1.10%) |
Oct 29, 2014 | 36.20 | 36.20 | 35.66 | 35.93 | 921,699 | -0.17(-0.48%) |
Oct 28, 2014 | 35.68 | 36.12 | 35.68 | 36.10 | 1,232,616 | +0.46(+1.29%) |
Oct 27, 2014 | 36.06 | 36.43 | 35.36 | 35.64 | 884,565 | -0.79(-2.17%) |
Oct 24, 2014 | 35.98 | 36.44 | 35.67 | 36.43 | 677,264 | +0.39(+1.07%) |
Oct 23, 2014 | 36.27 | 36.33 | 35.91 | 36.05 | 693,950 | +0.04(+0.11%) |
Oct 22, 2014 | 36.58 | 36.69 | 35.99 | 36.01 | 766,935 | -0.36(-0.99%) |
Oct 21, 2014 | 35.73 | 36.37 | 35.55 | 36.37 | 860,797 | +0.98(+2.76%) |
Oct 20, 2014 | 34.68 | 35.39 | 34.56 | 35.39 | 958,786 | +0.71(+2.04%) |
Oct 17, 2014 | 34.43 | 34.85 | 34.27 | 34.68 | 1,245,244 | +0.62(+1.83%) |
Oct 16, 2014 | 33.00 | 34.20 | 32.82 | 34.06 | 1,377,141 | +0.53(+1.57%) |
Oct 15, 2014 | 32.83 | 33.74 | 32.33 | 33.53 | 1,356,020 | +0.21(+0.64%) |
Oct 14, 2014 | 33.07 | 33.55 | 32.42 | 33.32 | 1,736,904 | +0.46(+1.39%) |
Oct 13, 2014 | 33.78 | 34.05 | 32.81 | 32.86 | 1,146,133 | -0.87(-2.59%) |
Oct 10, 2014 | 34.52 | 34.80 | 33.73 | 33.74 | 1,379,062 | -0.92(-2.66%) |
Oct 09, 2014 | 36.11 | 36.22 | 34.49 | 34.66 | 1,972,790 | -1.20(-3.35%) |
Oct 08, 2014 | 35.84 | 35.89 | 34.51 | 35.86 | 2,762,886 | -0.10(-0.27%) |
Oct 07, 2014 | 36.73 | 36.77 | 35.96 | 35.96 | 1,458,234 | -0.87(-2.37%) |
Oct 06, 2014 | 37.17 | 37.29 | 36.73 | 36.83 | 843,251 | -0.07(-0.18%) |
Oct 03, 2014 | 36.90 | 36.95 | 36.55 | 36.90 | 753,384 | +0.40(+1.10%) |
Oct 02, 2014 | 36.46 | 36.60 | 35.79 | 36.50 | 958,629 | +0.02(+0.04%) |
Oct 01, 2014 | 37.26 | 37.32 | 36.31 | 36.48 | 1,460,436 | -0.92(-2.47%) |
Sep 30, 2014 | 38.13 | 38.13 | 37.40 | 37.40 | 785,227 | -0.67(-1.76%) |
Sep 29, 2014 | 37.78 | 38.18 | 37.64 | 38.07 | 546,770 | -0.07(-0.19%) |
Sep 26, 2014 | 37.78 | 38.20 | 37.70 | 38.15 | 478,448 | +0.38(+1.02%) |
Sep 25, 2014 | 38.20 | 38.35 | 37.72 | 37.76 | 721,427 | -0.71(-1.85%) |
Sep 24, 2014 | 38.10 | 38.54 | 38.03 | 38.47 | 603,725 | +0.41(+1.07%) |
Sep 23, 2014 | 38.00 | 38.26 | 37.96 | 38.07 | 789,556 | -0.13(-0.34%) |
Sep 22, 2014 | 38.78 | 38.88 | 38.17 | 38.20 | 648,734 | -0.60(-1.56%) |
Sep 19, 2014 | 38.84 | 39.11 | 38.64 | 38.80 | 1,245,193 | +0.00(+0.00%) |
Sep 18, 2014 | 38.50 | 38.87 | 38.45 | 38.80 | 840,863 | +0.37(+0.96%) |
Sep 17, 2014 | 38.27 | 38.65 | 38.13 | 38.43 | 787,162 | +0.31(+0.81%) |
Sep 16, 2014 | 37.85 | 38.34 | 37.81 | 38.12 | 1,449,567 | +0.11(+0.30%) |
Sep 15, 2014 | 38.16 | 38.16 | 37.94 | 38.01 | 508,250 | -0.10(-0.26%) |
Sep 12, 2014 | 38.15 | 38.24 | 37.94 | 38.11 | 700,521 | -0.02(-0.06%) |
Sep 11, 2014 | 37.86 | 38.15 | 37.76 | 38.13 | 405,361 | +0.10(+0.26%) |
Sep 10, 2014 | 37.77 | 38.05 | 37.63 | 38.03 | 756,193 | +0.38(+1.00%) |
Sep 09, 2014 | 37.99 | 38.22 | 37.49 | 37.66 | 958,969 | -1.00(-2.60%) |
Sep 08, 2014 | 38.60 | 38.87 | 38.53 | 38.66 | 358,715 | -0.01(-0.02%) |
Sep 05, 2014 | 38.54 | 38.68 | 38.34 | 38.67 | 449,425 | +0.15(+0.38%) |
Sep 04, 2014 | 38.64 | 38.99 | 38.38 | 38.52 | 553,601 | -0.11(-0.30%) |
Sep 03, 2014 | 38.83 | 38.89 | 38.42 | 38.64 | 466,479 | -0.06(-0.15%) |
Sep 02, 2014 | 38.51 | 38.69 | 38.48 | 38.69 | 606,282 | +0.19(+0.49%) |
Aug 29, 2014 | 38.59 | 38.51 | 38.51 | 38.51 | 403,901 | +0.03(+0.08%) |
Aug 28, 2014 | 38.16 | 38.56 | 38.11 | 38.47 | 282,155 | +0.13(+0.34%) |
Aug 27, 2014 | 38.47 | 38.54 | 38.26 | 38.34 | 436,049 | -0.20(-0.51%) |
Aug 26, 2014 | 38.41 | 38.67 | 38.36 | 38.54 | 489,737 | +0.18(+0.47%) |
Aug 25, 2014 | 38.37 | 38.59 | 38.27 | 38.36 | 396,650 | +0.20(+0.54%) |
Aug 22, 2014 | 38.26 | 38.37 | 38.06 | 38.16 | 330,381 | -0.08(-0.21%) |
Aug 21, 2014 | 38.15 | 38.37 | 37.98 | 38.24 | 533,220 | +0.13(+0.34%) |
Aug 20, 2014 | 37.97 | 38.16 | 37.84 | 38.11 | 328,033 | +0.08(+0.21%) |
Aug 19, 2014 | 37.89 | 38.06 | 37.63 | 38.02 | 409,495 | +0.37(+0.98%) |
Aug 18, 2014 | 37.66 | 37.71 | 37.44 | 37.66 | 678,311 | +0.22(+0.59%) |
Aug 15, 2014 | 37.47 | 37.63 | 37.11 | 37.44 | 588,011 | +0.11(+0.31%) |
Aug 14, 2014 | 37.35 | 37.42 | 37.18 | 37.32 | 505,605 | +0.10(+0.26%) |
Aug 13, 2014 | 36.82 | 37.23 | 36.80 | 37.22 | 389,108 | +0.48(+1.31%) |
Aug 12, 2014 | 36.67 | 36.80 | 36.46 | 36.74 | 339,116 | +0.00(+0.00%) |
Aug 11, 2014 | 36.68 | 36.90 | 36.53 | 36.74 | 473,068 | +0.25(+0.67%) |
Aug 08, 2014 | 36.10 | 36.42 | 35.86 | 36.50 | 465,956 | +0.39(+1.09%) |
Aug 07, 2014 | 36.55 | 36.65 | 35.98 | 36.10 | 406,727 | -0.29(-0.81%) |
Aug 06, 2014 | 36.12 | 36.59 | 36.07 | 36.40 | 469,619 | +0.16(+0.43%) |
Aug 05, 2014 | 36.21 | 36.51 | 36.10 | 36.24 | 798,847 | -0.19(-0.52%) |
Aug 04, 2014 | 35.87 | 36.48 | 35.58 | 36.43 | 685,811 | +0.66(+1.85%) |
Aug 01, 2014 | 35.90 | 36.05 | 35.48 | 35.77 | 969,331 | -0.33(-0.91%) |
Jul 31, 2014 | 36.63 | 36.68 | 35.85 | 36.10 | 1,715,596 | -0.90(-2.43%) |
Jul 30, 2014 | 37.32 | 37.45 | 36.85 | 37.00 | 964,988 | -0.16(-0.44%) |
Jul 29, 2014 | 37.21 | 37.61 | 37.15 | 37.16 | 1,440,314 | +0.03(+0.09%) |
Jul 28, 2014 | 37.80 | 38.12 | 36.73 | 37.13 | 2,626,712 | +0.86(+2.37%) |
Jul 25, 2014 | 36.15 | 36.33 | 35.93 | 36.27 | 848,893 | +0.00(+0.00%) |
Jul 24, 2014 | 36.34 | 36.54 | 36.19 | 36.27 | 600,363 | -0.08(-0.23%) |
Jul 23, 2014 | 36.79 | 36.79 | 36.28 | 36.35 | 802,520 | -0.33(-0.91%) |
Jul 22, 2014 | 36.62 | 36.86 | 36.55 | 36.68 | 1,085,974 | +0.25(+0.67%) |
Jul 21, 2014 | 36.47 | 36.60 | 36.32 | 36.44 | 499,417 | -0.16(-0.42%) |
Jul 18, 2014 | 36.24 | 36.67 | 36.24 | 36.59 | 1,179,261 | +0.34(+0.95%) |
Jul 17, 2014 | 36.30 | 36.79 | 36.23 | 36.25 | 643,958 | -0.31(-0.85%) |
Jul 16, 2014 | 36.66 | 36.73 | 36.21 | 36.56 | 1,278,580 | -0.02(-0.07%) |
Jul 15, 2014 | 36.84 | 36.95 | 36.40 | 36.59 | 536,762 | -0.18(-0.49%) |
Jul 14, 2014 | 36.83 | 36.94 | 36.67 | 36.77 | 569,537 | +0.00(+0.00%) |
Jul 11, 2014 | 36.67 | 36.79 | 36.46 | 36.77 | 918,623 | +0.06(+0.16%) |
Jul 10, 2014 | 36.50 | 36.84 | 36.38 | 36.71 | 893,613 | -0.29(-0.77%) |
Jul 09, 2014 | 36.73 | 37.04 | 36.73 | 37.00 | 633,343 | +0.12(+0.33%) |
Jul 08, 2014 | 36.99 | 37.06 | 36.76 | 36.87 | 702,519 | -0.24(-0.63%) |
Jul 07, 2014 | 37.37 | 37.37 | 36.87 | 37.11 | 667,474 | -0.26(-0.70%) |
Jul 03, 2014 | 37.33 | 37.37 | 37.37 | 37.37 | 392,267 | +0.09(+0.24%) |
Jul 02, 2014 | 37.55 | 37.62 | 36.79 | 37.28 | 1,511,499 | -0.43(-1.14%) |
Jul 01, 2014 | 37.57 | 38.06 | 37.43 | 37.71 | 1,102,048 | +0.18(+0.48%) |
Jun 30, 2014 | 37.24 | 37.64 | 37.24 | 37.53 | 1,269,519 | +0.27(+0.72%) |
Jun 27, 2014 | 36.90 | 37.33 | 36.90 | 37.26 | 842,352 | +0.21(+0.57%) |
Jun 26, 2014 | 37.27 | 37.27 | 36.82 | 37.05 | 813,216 | -0.15(-0.39%) |
Jun 25, 2014 | 36.96 | 37.34 | 36.86 | 37.20 | 652,438 | +0.23(+0.62%) |
Jun 24, 2014 | 37.23 | 37.62 | 36.96 | 36.97 | 872,814 | -0.39(-1.04%) |
Jun 23, 2014 | 37.23 | 37.54 | 37.00 | 37.36 | 1,086,193 | +0.23(+0.61%) |
Jun 20, 2014 | 36.90 | 37.19 | 36.80 | 37.13 | 824,688 | +0.20(+0.53%) |
Jun 19, 2014 | 36.74 | 36.96 | 36.60 | 36.94 | 651,146 | +0.24(+0.64%) |
Jun 18, 2014 | 36.53 | 36.74 | 36.33 | 36.70 | 488,364 | +0.17(+0.47%) |
Jun 17, 2014 | 36.33 | 36.91 | 36.26 | 36.53 | 758,462 | +0.11(+0.29%) |
Jun 16, 2014 | 36.27 | 36.59 | 36.23 | 36.43 | 1,023,816 | +0.03(+0.09%) |
Jun 13, 2014 | 36.42 | 36.59 | 36.25 | 36.39 | 588,323 | +0.01(+0.02%) |
Jun 12, 2014 | 36.45 | 36.61 | 36.22 | 36.38 | 711,294 | -0.08(-0.22%) |
Jun 11, 2014 | 36.18 | 36.51 | 36.18 | 36.47 | 653,368 | +0.00(+0.00%) |
Jun 10, 2014 | 36.22 | 36.47 | 36.04 | 36.47 | 661,031 | +0.29(+0.81%) |
Jun 06, 2014 | 36.37 | 36.74 | 36.00 | 36.17 | 965,239 | -0.13(-0.36%) |
Jun 05, 2014 | 35.99 | 36.35 | 35.60 | 36.30 | 664,053 | +0.50(+1.41%) |
Jun 04, 2014 | 35.44 | 36.05 | 35.30 | 35.80 | 816,150 | +0.24(+0.69%) |
Jun 03, 2014 | 35.03 | 35.59 | 34.95 | 35.56 | 863,262 | +0.46(+1.32%) |
Jun 02, 2014 | 35.08 | 35.31 | 34.78 | 35.09 | 637,656 | +0.09(+0.26%) |
May 30, 2014 | 34.91 | 35.24 | 34.79 | 35.00 | 523,710 | +0.08(+0.23%) |
May 29, 2014 | 34.74 | 34.97 | 34.52 | 34.92 | 362,362 | +0.28(+0.82%) |
May 28, 2014 | 34.71 | 35.00 | 34.61 | 34.64 | 611,414 | -0.06(-0.16%) |
May 27, 2014 | 34.85 | 34.94 | 34.58 | 34.69 | 486,024 | +0.02(+0.07%) |
May 23, 2014 | 34.44 | 34.67 | 34.67 | 34.67 | 317,087 | +0.17(+0.49%) |
May 22, 2014 | 34.41 | 34.72 | 34.30 | 34.50 | 249,824 | +0.11(+0.33%) |
May 21, 2014 | 34.33 | 34.56 | 34.04 | 34.39 | 411,583 | +0.12(+0.36%) |
May 20, 2014 | 34.89 | 34.95 | 34.13 | 34.26 | 500,953 | -0.60(-1.72%) |
May 19, 2014 | 34.23 | 35.25 | 34.23 | 34.87 | 903,777 | +0.62(+1.80%) |
May 16, 2014 | 34.19 | 34.26 | 33.82 | 34.25 | 788,179 | +0.09(+0.26%) |
May 15, 2014 | 34.49 | 34.50 | 33.80 | 34.16 | 533,871 | -0.42(-1.22%) |
May 14, 2014 | 34.52 | 34.74 | 34.39 | 34.58 | 446,867 | -0.04(-0.12%) |
May 13, 2014 | 34.77 | 34.89 | 34.52 | 34.62 | 435,007 | -0.15(-0.44%) |
May 12, 2014 | 34.29 | 34.89 | 34.26 | 34.78 | 594,458 | +0.63(+1.86%) |
May 09, 2014 | 34.24 | 34.30 | 33.95 | 34.14 | 511,391 | -0.15(-0.45%) |
May 08, 2014 | 34.34 | 34.81 | 34.18 | 34.30 | 542,269 | -0.10(-0.28%) |
May 07, 2014 | 34.43 | 34.54 | 34.07 | 34.39 | 895,188 | -0.04(-0.12%) |
May 06, 2014 | 34.41 | 34.77 | 34.20 | 34.43 | 629,471 | -0.13(-0.38%) |
May 05, 2014 | 34.42 | 34.70 | 34.39 | 34.56 | 546,032 | -0.04(-0.12%) |
May 02, 2014 | 34.63 | 34.97 | 34.54 | 34.61 | 483,507 | -0.01(-0.02%) |
May 01, 2014 | 34.70 | 34.87 | 34.36 | 34.61 | 384,325 | -0.06(-0.16%) |
Apr 30, 2014 | 34.48 | 34.75 | 34.30 | 34.67 | 478,315 | +0.20(+0.57%) |
Apr 29, 2014 | 34.42 | 34.62 | 34.30 | 34.48 | 530,267 | +0.24(+0.71%) |
Apr 28, 2014 | 34.70 | 34.78 | 33.62 | 34.23 | 980,227 | -0.34(-0.99%) |
Apr 25, 2014 | 34.95 | 34.99 | 34.51 | 34.57 | 474,477 | -0.38(-1.09%) |
Apr 24, 2014 | 35.34 | 35.41 | 34.84 | 34.95 | 711,152 | -0.26(-0.74%) |
Apr 23, 2014 | 35.18 | 35.37 | 35.09 | 35.21 | 786,462 | -0.11(-0.30%) |
Apr 22, 2014 | 34.99 | 35.34 | 34.89 | 35.32 | 872,437 | +0.37(+1.07%) |
Apr 21, 2014 | 34.65 | 35.00 | 34.54 | 34.95 | 715,085 | +0.28(+0.82%) |
Apr 17, 2014 | 34.09 | 34.66 | 34.66 | 34.66 | 741,715 | +0.61(+1.79%) |
Apr 16, 2014 | 33.89 | 34.12 | 33.69 | 34.05 | 467,105 | +0.46(+1.35%) |
Apr 15, 2014 | 33.93 | 34.01 | 33.01 | 33.60 | 735,310 | +0.24(+0.71%) |
Apr 14, 2014 | 33.48 | 33.52 | 33.15 | 33.36 | 789,103 | +0.14(+0.42%) |
Apr 11, 2014 | 33.56 | 33.87 | 33.20 | 33.22 | 539,850 | -0.59(-1.75%) |
Apr 10, 2014 | 34.48 | 34.77 | 33.73 | 33.82 | 691,173 | -0.87(-2.51%) |
Apr 09, 2014 | 33.78 | 34.73 | 33.78 | 34.69 | 970,891 | +0.82(+2.42%) |
Apr 08, 2014 | 33.96 | 34.23 | 33.39 | 33.87 | 903,535 | -0.15(-0.43%) |
Apr 07, 2014 | 34.79 | 34.86 | 33.91 | 34.01 | 1,246,996 | -0.78(-2.23%) |
Apr 04, 2014 | 36.10 | 36.20 | 34.47 | 34.79 | 1,487,984 | -0.88(-2.47%) |
Apr 03, 2014 | 35.67 | 36.74 | 35.11 | 35.67 | 3,013,181 | +1.59(+4.67%) |
Apr 02, 2014 | 34.08 | 34.28 | 33.91 | 34.08 | 794,948 | +0.00(+0.00%) |