Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.78 | 40.76 | 39.44 | 40.68 | 990,261 | +0.33(+0.82%) |
Apr 29, 2015 | 40.09 | 40.54 | 39.71 | 40.35 | 749,700 | +0.37(+0.92%) |
Apr 28, 2015 | 39.20 | 40.39 | 39.07 | 39.98 | 893,924 | +1.00(+2.56%) |
Apr 27, 2015 | 39.05 | 40.20 | 38.82 | 38.98 | 925,578 | +0.34(+0.87%) |
Apr 24, 2015 | 39.36 | 39.81 | 38.53 | 38.65 | 539,223 | -0.84(-2.13%) |
Apr 23, 2015 | 38.90 | 39.85 | 38.62 | 39.48 | 562,795 | +0.71(+1.82%) |
Apr 22, 2015 | 39.95 | 40.05 | 38.50 | 38.78 | 1,274,566 | -1.37(-3.42%) |
Apr 21, 2015 | 39.28 | 40.69 | 39.08 | 40.15 | 595,006 | +0.87(+2.22%) |
Apr 20, 2015 | 38.49 | 39.56 | 37.98 | 39.28 | 970,586 | +0.69(+1.79%) |
Apr 17, 2015 | 38.55 | 38.99 | 38.42 | 38.59 | 840,126 | +0.36(+0.94%) |
Apr 16, 2015 | 38.68 | 38.96 | 37.93 | 38.23 | 1,036,571 | -0.22(-0.57%) |
Apr 15, 2015 | 38.61 | 38.77 | 37.97 | 38.45 | 775,254 | +0.22(+0.57%) |
Apr 14, 2015 | 38.54 | 38.77 | 38.07 | 38.23 | 647,830 | -0.31(-0.79%) |
Apr 13, 2015 | 38.94 | 39.12 | 38.33 | 38.54 | 533,707 | -0.42(-1.07%) |
Apr 10, 2015 | 39.12 | 39.41 | 38.63 | 38.95 | 537,340 | +0.47(+1.22%) |
Apr 09, 2015 | 38.12 | 38.53 | 37.95 | 38.48 | 681,102 | -0.08(-0.20%) |
Apr 08, 2015 | 39.24 | 39.24 | 38.22 | 38.56 | 751,593 | -0.58(-1.48%) |
Apr 07, 2015 | 40.10 | 40.10 | 38.96 | 39.14 | 663,554 | -1.19(-2.94%) |
Apr 06, 2015 | 40.48 | 40.71 | 39.94 | 40.32 | 911,516 | +1.38(+3.55%) |
Apr 02, 2015 | 38.98 | 38.94 | 38.94 | 38.94 | 904,526 | -0.14(-0.36%) |
Apr 01, 2015 | 38.45 | 39.20 | 38.37 | 39.08 | 1,400,542 | +0.99(+2.60%) |
Mar 31, 2015 | 37.53 | 38.16 | 37.37 | 38.10 | 789,833 | +0.49(+1.32%) |
Mar 30, 2015 | 37.18 | 37.96 | 36.97 | 37.60 | 730,249 | -0.05(-0.15%) |
Mar 27, 2015 | 38.54 | 38.61 | 37.52 | 37.66 | 1,076,423 | -1.26(-3.25%) |
Mar 26, 2015 | 40.28 | 40.73 | 38.41 | 38.92 | 910,466 | -0.41(-1.04%) |
Mar 25, 2015 | 40.19 | 40.39 | 39.28 | 39.33 | 772,539 | -0.55(-1.38%) |
Mar 24, 2015 | 40.58 | 40.73 | 39.81 | 39.88 | 829,925 | -0.84(-2.06%) |
Mar 23, 2015 | 40.42 | 40.78 | 39.78 | 40.72 | 1,140,093 | +0.48(+1.19%) |
Mar 20, 2015 | 39.04 | 40.25 | 39.03 | 40.24 | 1,153,545 | +1.61(+4.16%) |
Mar 19, 2015 | 38.21 | 39.08 | 37.85 | 38.63 | 907,352 | -0.15(-0.38%) |
Mar 18, 2015 | 37.37 | 39.34 | 36.79 | 38.78 | 1,467,319 | +1.01(+2.68%) |
Mar 17, 2015 | 36.89 | 38.09 | 36.74 | 37.77 | 1,120,314 | +0.38(+1.03%) |
Mar 16, 2015 | 37.22 | 37.90 | 36.89 | 37.38 | 756,059 | +0.13(+0.34%) |
Mar 13, 2015 | 37.30 | 37.56 | 36.64 | 37.26 | 1,014,433 | +0.17(+0.47%) |
Mar 12, 2015 | 38.47 | 38.62 | 36.95 | 37.08 | 1,368,945 | -1.06(-2.78%) |
Mar 11, 2015 | 36.49 | 38.43 | 36.05 | 38.14 | 1,440,567 | +1.53(+4.18%) |
Mar 10, 2015 | 37.26 | 38.18 | 36.16 | 36.61 | 1,392,061 | -0.57(-1.52%) |
Mar 09, 2015 | 38.30 | 38.49 | 37.05 | 37.18 | 820,824 | -0.79(-2.09%) |
Mar 06, 2015 | 38.80 | 39.20 | 37.68 | 37.97 | 1,508,835 | -1.70(-4.29%) |
Mar 05, 2015 | 39.81 | 40.64 | 39.43 | 39.67 | 652,417 | +0.03(+0.08%) |
Mar 04, 2015 | 39.87 | 40.23 | 39.22 | 39.64 | 647,038 | -0.58(-1.45%) |
Mar 03, 2015 | 41.03 | 41.68 | 39.99 | 40.23 | 721,980 | -0.51(-1.24%) |
Mar 02, 2015 | 40.98 | 41.56 | 40.34 | 40.73 | 783,304 | -0.28(-0.68%) |
Feb 27, 2015 | 41.37 | 41.75 | 40.83 | 41.01 | 709,445 | -0.13(-0.32%) |
Feb 26, 2015 | 40.89 | 41.21 | 40.76 | 41.14 | 528,705 | +0.68(+1.69%) |
Feb 25, 2015 | 40.38 | 40.87 | 40.14 | 40.46 | 628,304 | +0.51(+1.28%) |
Feb 24, 2015 | 39.77 | 40.22 | 39.41 | 39.95 | 760,227 | -0.21(-0.52%) |
Feb 23, 2015 | 39.11 | 40.19 | 38.95 | 40.16 | 937,233 | +0.91(+2.32%) |
Feb 20, 2015 | 39.60 | 40.11 | 39.08 | 39.25 | 996,105 | -0.04(-0.10%) |
Feb 19, 2015 | 40.51 | 40.62 | 39.11 | 39.29 | 1,228,048 | -1.35(-3.33%) |
Feb 18, 2015 | 38.97 | 40.90 | 38.86 | 40.64 | 1,761,688 | +1.65(+4.23%) |
Feb 17, 2015 | 40.04 | 40.23 | 38.81 | 38.99 | 1,191,427 | -1.69(-4.15%) |
Feb 13, 2015 | 41.30 | 40.68 | 40.68 | 40.68 | 625,099 | +0.01(+0.02%) |
Feb 12, 2015 | 40.97 | 41.13 | 40.22 | 40.67 | 968,237 | +0.54(+1.34%) |
Feb 11, 2015 | 40.69 | 40.97 | 39.51 | 40.13 | 1,129,273 | -0.55(-1.36%) |
Feb 10, 2015 | 41.59 | 41.71 | 40.69 | 40.69 | 1,846,695 | -1.62(-3.84%) |
Feb 09, 2015 | 42.61 | 42.96 | 41.71 | 42.31 | 976,860 | +0.26(+0.61%) |
Feb 06, 2015 | 42.99 | 43.01 | 41.81 | 42.05 | 1,178,324 | -2.50(-5.60%) |
Feb 05, 2015 | 44.38 | 45.06 | 43.88 | 44.55 | 834,275 | -0.05(-0.12%) |
Feb 04, 2015 | 43.98 | 45.28 | 43.61 | 44.60 | 1,019,514 | +0.89(+2.03%) |
Feb 03, 2015 | 44.63 | 44.63 | 43.19 | 43.72 | 1,248,374 | -1.38(-3.07%) |
Feb 02, 2015 | 44.04 | 45.75 | 44.03 | 45.10 | 1,388,616 | +0.32(+0.71%) |
Jan 30, 2015 | 42.48 | 44.91 | 42.29 | 44.78 | 1,287,868 | +2.32(+5.46%) |
Jan 29, 2015 | 42.26 | 43.17 | 41.15 | 42.47 | 1,304,584 | -1.01(-2.32%) |
Jan 28, 2015 | 45.09 | 45.58 | 43.08 | 43.48 | 1,385,335 | -2.01(-4.43%) |
Jan 27, 2015 | 44.15 | 45.61 | 43.89 | 45.49 | 1,691,852 | +2.04(+4.71%) |
Jan 26, 2015 | 41.84 | 43.48 | 41.67 | 43.45 | 1,079,695 | +0.99(+2.33%) |
Jan 23, 2015 | 42.72 | 42.85 | 41.80 | 42.46 | 1,108,639 | -0.61(-1.41%) |
Jan 22, 2015 | 43.52 | 44.20 | 42.99 | 43.06 | 1,089,205 | -0.27(-0.63%) |
Jan 21, 2015 | 44.98 | 45.05 | 42.38 | 43.34 | 1,737,629 | -1.00(-2.26%) |
Jan 20, 2015 | 43.16 | 44.77 | 42.68 | 44.34 | 1,593,310 | +1.60(+3.75%) |
Jan 16, 2015 | 42.15 | 43.20 | 41.84 | 42.74 | 2,082,035 | +1.15(+2.77%) |
Jan 15, 2015 | 40.62 | 42.01 | 39.57 | 41.59 | 2,766,713 | +2.20(+5.59%) |
Jan 14, 2015 | 40.56 | 40.93 | 38.83 | 39.39 | 1,388,567 | -0.71(-1.76%) |
Jan 13, 2015 | 42.59 | 42.69 | 39.81 | 40.09 | 1,588,393 | -1.97(-4.68%) |
Jan 12, 2015 | 40.90 | 42.48 | 40.79 | 42.06 | 1,537,201 | +1.56(+3.86%) |
Jan 09, 2015 | 39.63 | 40.59 | 39.50 | 40.50 | 1,033,795 | +1.18(+3.01%) |
Jan 08, 2015 | 40.04 | 40.62 | 38.97 | 39.32 | 846,871 | -0.72(-1.79%) |
Jan 07, 2015 | 39.98 | 41.07 | 39.77 | 40.03 | 1,151,707 | -0.73(-1.79%) |
Jan 06, 2015 | 40.37 | 41.40 | 40.13 | 40.76 | 1,617,181 | +0.58(+1.43%) |
Jan 05, 2015 | 38.62 | 40.58 | 38.48 | 40.19 | 1,501,197 | +2.04(+5.34%) |
Jan 02, 2015 | 37.49 | 38.87 | 37.19 | 38.15 | 960,782 | -0.09(-0.24%) |
Dec 31, 2014 | 38.11 | 38.24 | 38.24 | 38.24 | 657,125 | -0.02(-0.04%) |
Dec 30, 2014 | 38.05 | 39.18 | 37.96 | 38.26 | 733,989 | +0.82(+2.20%) |
Dec 29, 2014 | 38.66 | 38.66 | 37.28 | 37.44 | 656,314 | -1.30(-3.35%) |
Dec 26, 2014 | 38.54 | 39.03 | 37.95 | 38.73 | 507,943 | +1.39(+3.73%) |
Dec 24, 2014 | 36.37 | 37.34 | 37.34 | 37.34 | 430,752 | +0.95(+2.61%) |
Dec 23, 2014 | 36.34 | 37.68 | 36.24 | 36.39 | 701,253 | -0.04(-0.11%) |
Dec 22, 2014 | 38.10 | 38.41 | 36.39 | 36.43 | 1,610,231 | -1.44(-3.80%) |
Dec 19, 2014 | 38.59 | 39.14 | 37.78 | 37.87 | 6,096,879 | -0.78(-2.01%) |
Dec 18, 2014 | 37.78 | 38.80 | 37.17 | 38.65 | 1,075,359 | +1.59(+4.30%) |
Dec 17, 2014 | 35.86 | 37.48 | 35.68 | 37.05 | 1,397,400 | +1.30(+3.63%) |
Dec 16, 2014 | 37.47 | 37.47 | 35.37 | 35.76 | 1,526,848 | -0.12(-0.33%) |
Dec 15, 2014 | 37.58 | 38.44 | 35.87 | 35.87 | 1,526,795 | -2.31(-6.05%) |
Dec 12, 2014 | 39.20 | 39.57 | 38.11 | 38.18 | 970,444 | -1.11(-2.83%) |
Dec 11, 2014 | 39.83 | 40.81 | 39.25 | 39.29 | 755,752 | -1.15(-2.84%) |
Dec 10, 2014 | 41.17 | 42.22 | 40.13 | 40.44 | 1,063,244 | -0.72(-1.76%) |
Dec 09, 2014 | 40.89 | 41.79 | 40.38 | 41.17 | 1,099,312 | +1.35(+3.40%) |
Dec 08, 2014 | 39.95 | 40.34 | 38.38 | 39.81 | 1,041,893 | +0.29(+0.73%) |
Dec 05, 2014 | 40.01 | 40.58 | 39.29 | 39.53 | 1,266,203 | -1.22(-3.00%) |
Dec 04, 2014 | 41.87 | 42.19 | 40.53 | 40.75 | 853,045 | -1.06(-2.53%) |
Dec 03, 2014 | 40.84 | 42.44 | 40.51 | 41.80 | 1,036,820 | +1.33(+3.28%) |
Dec 02, 2014 | 39.50 | 40.84 | 39.25 | 40.48 | 1,464,477 | -0.00(-0.00%) |
Dec 01, 2014 | 39.37 | 40.52 | 38.51 | 40.48 | 2,231,888 | +1.90(+4.94%) |
Nov 28, 2014 | 40.07 | 40.12 | 38.39 | 38.57 | 1,137,053 | -3.67(-8.69%) |
Nov 26, 2014 | 42.85 | 42.24 | 42.24 | 42.24 | 839,667 | -0.39(-0.92%) |
Nov 25, 2014 | 41.22 | 42.74 | 41.10 | 42.64 | 1,048,611 | +1.43(+3.46%) |
Nov 24, 2014 | 41.85 | 42.08 | 40.89 | 41.21 | 835,136 | -0.98(-2.32%) |
Nov 21, 2014 | 43.13 | 43.38 | 41.72 | 42.19 | 1,182,029 | +0.05(+0.13%) |
Nov 20, 2014 | 41.80 | 42.67 | 41.16 | 42.13 | 1,035,617 | +1.12(+2.73%) |
Nov 19, 2014 | 43.15 | 43.36 | 40.82 | 41.02 | 1,766,230 | -2.41(-5.56%) |
Nov 18, 2014 | 42.15 | 43.48 | 41.87 | 43.43 | 1,985,885 | +1.90(+4.57%) |
Nov 17, 2014 | 40.32 | 41.87 | 39.91 | 41.53 | 1,424,911 | +1.03(+2.55%) |
Nov 14, 2014 | 38.16 | 40.83 | 37.86 | 40.50 | 1,489,978 | +1.80(+4.66%) |
Nov 13, 2014 | 39.67 | 40.16 | 38.46 | 38.70 | 890,728 | -0.69(-1.74%) |
Nov 12, 2014 | 39.74 | 40.32 | 38.40 | 39.38 | 1,195,429 | +0.28(+0.71%) |
Nov 11, 2014 | 37.25 | 40.01 | 37.23 | 39.10 | 1,627,161 | +2.20(+5.95%) |
Nov 10, 2014 | 38.66 | 38.67 | 36.67 | 36.91 | 1,418,715 | -2.07(-5.30%) |
Nov 07, 2014 | 36.47 | 39.19 | 36.46 | 38.97 | 1,969,755 | +2.95(+8.18%) |
Nov 06, 2014 | 35.37 | 37.18 | 35.13 | 36.03 | 1,636,246 | +1.34(+3.87%) |
Nov 05, 2014 | 34.82 | 36.11 | 34.44 | 34.69 | 1,904,068 | -0.99(-2.79%) |
Nov 04, 2014 | 37.12 | 37.12 | 35.46 | 35.68 | 1,127,306 | -1.54(-4.14%) |
Nov 03, 2014 | 36.18 | 37.75 | 35.84 | 37.22 | 1,342,400 | +1.17(+3.25%) |
Oct 31, 2014 | 35.71 | 36.59 | 34.76 | 36.05 | 2,900,879 | -1.28(-3.43%) |
Oct 30, 2014 | 38.52 | 38.63 | 37.29 | 37.33 | 1,360,900 | -1.82(-4.65%) |
Oct 29, 2014 | 40.11 | 41.02 | 39.03 | 39.15 | 1,197,184 | -1.34(-3.31%) |
Oct 28, 2014 | 40.52 | 40.59 | 39.85 | 40.49 | 830,019 | +0.35(+0.88%) |
Oct 27, 2014 | 41.19 | 41.31 | 40.08 | 40.14 | 856,601 | -1.17(-2.84%) |
Oct 24, 2014 | 40.69 | 41.48 | 40.45 | 41.31 | 647,069 | +0.48(+1.17%) |
Oct 23, 2014 | 39.94 | 41.18 | 39.73 | 40.83 | 966,389 | +0.54(+1.34%) |
Oct 22, 2014 | 41.15 | 41.18 | 40.10 | 40.29 | 1,030,029 | -1.26(-3.04%) |
Oct 21, 2014 | 43.08 | 43.14 | 41.49 | 41.56 | 952,648 | -1.13(-2.66%) |
Oct 20, 2014 | 41.30 | 42.84 | 41.26 | 42.69 | 1,219,599 | +1.49(+3.61%) |
Oct 17, 2014 | 42.05 | 42.05 | 40.57 | 41.20 | 1,045,986 | -0.97(-2.30%) |
Oct 16, 2014 | 42.60 | 43.18 | 41.80 | 42.17 | 1,181,200 | -0.58(-1.35%) |
Oct 15, 2014 | 41.47 | 43.23 | 40.65 | 42.75 | 1,741,180 | +1.52(+3.68%) |
Oct 14, 2014 | 40.57 | 41.83 | 40.25 | 41.23 | 1,372,857 | +1.32(+3.30%) |
Oct 13, 2014 | 39.89 | 41.19 | 39.80 | 39.91 | 744,333 | +0.39(+0.98%) |
Oct 10, 2014 | 40.16 | 40.76 | 39.13 | 39.53 | 1,531,965 | -0.71(-1.76%) |
Oct 09, 2014 | 40.17 | 40.29 | 39.33 | 40.24 | 1,597,768 | +0.21(+0.52%) |
Oct 08, 2014 | 36.95 | 40.26 | 36.75 | 40.03 | 2,027,759 | +3.66(+10.07%) |
Oct 07, 2014 | 37.62 | 38.08 | 36.17 | 36.37 | 1,133,786 | -0.60(-1.63%) |
Oct 06, 2014 | 36.27 | 37.11 | 35.97 | 36.97 | 812,543 | +0.92(+2.55%) |
Oct 03, 2014 | 36.69 | 36.87 | 36.04 | 36.05 | 1,218,776 | -1.37(-3.67%) |
Oct 02, 2014 | 37.76 | 37.79 | 36.78 | 37.42 | 867,823 | +0.02(+0.04%) |
Oct 01, 2014 | 37.86 | 38.36 | 37.36 | 37.41 | 893,056 | -0.29(-0.76%) |
Sep 30, 2014 | 37.62 | 38.24 | 37.25 | 37.69 | 591,735 | -0.20(-0.53%) |
Sep 29, 2014 | 38.36 | 38.73 | 37.89 | 37.89 | 472,013 | -0.25(-0.65%) |
Sep 26, 2014 | 38.42 | 38.57 | 37.95 | 38.14 | 532,258 | -0.32(-0.82%) |
Sep 25, 2014 | 37.30 | 38.56 | 36.89 | 38.46 | 859,800 | +0.83(+2.21%) |
Sep 24, 2014 | 38.35 | 38.37 | 37.38 | 37.62 | 1,023,575 | -1.09(-2.83%) |
Sep 23, 2014 | 38.46 | 38.93 | 37.77 | 38.72 | 763,690 | +0.89(+2.34%) |
Sep 22, 2014 | 38.50 | 38.56 | 37.53 | 37.83 | 1,445,218 | -0.89(-2.29%) |
Sep 19, 2014 | 39.68 | 39.84 | 38.51 | 38.72 | 1,627,330 | -1.15(-2.88%) |
Sep 18, 2014 | 40.40 | 40.63 | 39.43 | 39.87 | 1,025,730 | -0.75(-1.84%) |
Sep 17, 2014 | 41.30 | 41.51 | 40.40 | 40.62 | 730,153 | -0.52(-1.26%) |
Sep 16, 2014 | 40.99 | 41.60 | 40.52 | 41.13 | 688,370 | +0.27(+0.66%) |
Sep 15, 2014 | 40.87 | 41.22 | 40.72 | 40.86 | 586,894 | +0.13(+0.32%) |
Sep 12, 2014 | 41.12 | 41.14 | 40.34 | 40.73 | 704,440 | -0.82(-1.97%) |
Sep 11, 2014 | 40.93 | 41.66 | 40.67 | 41.55 | 633,917 | +0.29(+0.71%) |
Sep 10, 2014 | 41.48 | 41.85 | 40.90 | 41.26 | 654,244 | -0.79(-1.87%) |
Sep 09, 2014 | 41.29 | 42.27 | 40.93 | 42.04 | 765,472 | +0.82(+1.98%) |
Sep 08, 2014 | 42.42 | 42.42 | 41.13 | 41.23 | 865,863 | -1.48(-3.46%) |
Sep 05, 2014 | 42.37 | 42.74 | 41.81 | 42.70 | 603,801 | +0.80(+1.90%) |
Sep 04, 2014 | 43.23 | 43.39 | 41.66 | 41.91 | 1,135,698 | -1.09(-2.54%) |
Sep 03, 2014 | 42.49 | 43.19 | 42.45 | 43.00 | 1,509,832 | +0.63(+1.48%) |
Sep 02, 2014 | 42.34 | 43.25 | 42.30 | 42.37 | 722,682 | -0.70(-1.62%) |
Aug 29, 2014 | 42.59 | 43.07 | 43.07 | 43.07 | 556,894 | +0.31(+0.72%) |
Aug 28, 2014 | 43.15 | 43.16 | 42.59 | 42.76 | 350,047 | +0.16(+0.38%) |
Aug 27, 2014 | 42.83 | 43.12 | 42.18 | 42.60 | 403,694 | -0.05(-0.11%) |
Aug 26, 2014 | 42.80 | 42.92 | 42.44 | 42.65 | 467,996 | +0.34(+0.81%) |
Aug 25, 2014 | 42.59 | 42.73 | 42.00 | 42.30 | 473,880 | -0.47(-1.09%) |
Aug 22, 2014 | 42.59 | 42.99 | 42.41 | 42.77 | 464,588 | +0.36(+0.85%) |
Aug 21, 2014 | 43.84 | 44.32 | 42.36 | 42.41 | 1,663,926 | -2.03(-4.56%) |
Aug 20, 2014 | 44.53 | 45.03 | 44.27 | 44.44 | 725,689 | -0.13(-0.29%) |
Aug 19, 2014 | 44.68 | 44.95 | 44.19 | 44.57 | 656,191 | -0.22(-0.50%) |
Aug 18, 2014 | 44.36 | 44.90 | 44.25 | 44.79 | 623,281 | +0.25(+0.57%) |
Aug 15, 2014 | 43.86 | 44.75 | 43.83 | 44.54 | 816,062 | +0.08(+0.19%) |
Aug 14, 2014 | 44.54 | 44.91 | 43.85 | 44.45 | 2,028,080 | -2.12(-4.55%) |
Aug 13, 2014 | 46.67 | 47.03 | 46.44 | 46.57 | 528,872 | +0.22(+0.48%) |
Aug 12, 2014 | 45.59 | 46.96 | 45.59 | 46.35 | 656,129 | +1.15(+2.54%) |
Aug 11, 2014 | 44.75 | 45.29 | 44.71 | 45.20 | 283,101 | +0.43(+0.96%) |
Aug 08, 2014 | 45.89 | 46.38 | 44.62 | 44.78 | 611,559 | -1.19(-2.58%) |
Aug 07, 2014 | 44.35 | 46.41 | 44.19 | 45.96 | 834,053 | +1.42(+3.18%) |
Aug 06, 2014 | 44.00 | 44.85 | 43.75 | 44.55 | 690,378 | +1.25(+2.90%) |
Aug 05, 2014 | 42.73 | 43.48 | 41.93 | 43.29 | 569,795 | +0.55(+1.29%) |
Aug 04, 2014 | 43.47 | 43.54 | 42.37 | 42.74 | 431,716 | -0.61(-1.41%) |
Aug 01, 2014 | 43.61 | 43.95 | 42.96 | 43.35 | 502,658 | +0.08(+0.19%) |
Jul 31, 2014 | 43.97 | 44.04 | 43.02 | 43.27 | 476,819 | -0.97(-2.20%) |
Jul 30, 2014 | 44.16 | 44.32 | 43.46 | 44.24 | 352,295 | -0.31(-0.70%) |
Jul 29, 2014 | 44.63 | 45.14 | 44.12 | 44.55 | 737,129 | +0.01(+0.02%) |
Jul 28, 2014 | 44.13 | 44.69 | 43.98 | 44.55 | 449,160 | +0.41(+0.92%) |
Jul 25, 2014 | 43.02 | 44.62 | 42.98 | 44.14 | 565,111 | +1.05(+2.43%) |
Jul 24, 2014 | 43.18 | 43.38 | 42.92 | 43.09 | 301,661 | -0.30(-0.69%) |
Jul 23, 2014 | 43.40 | 44.12 | 43.28 | 43.39 | 416,380 | +0.15(+0.34%) |
Jul 22, 2014 | 43.38 | 43.70 | 42.99 | 43.25 | 325,668 | -0.18(-0.41%) |
Jul 21, 2014 | 43.23 | 43.50 | 42.56 | 43.42 | 322,643 | +0.28(+0.64%) |
Jul 18, 2014 | 42.84 | 43.28 | 42.48 | 43.15 | 684,738 | -0.09(-0.21%) |
Jul 17, 2014 | 43.10 | 43.64 | 42.73 | 43.24 | 798,592 | +0.52(+1.22%) |
Jul 16, 2014 | 42.32 | 42.86 | 41.94 | 42.72 | 601,111 | +0.80(+1.90%) |
Jul 15, 2014 | 43.35 | 43.78 | 41.78 | 41.92 | 1,213,803 | -1.52(-3.49%) |
Jul 14, 2014 | 43.51 | 43.77 | 42.95 | 43.44 | 911,611 | -1.09(-2.44%) |
Jul 11, 2014 | 44.75 | 45.68 | 44.23 | 44.52 | 1,012,475 | -0.15(-0.33%) |
Jul 10, 2014 | 45.82 | 46.25 | 44.59 | 44.67 | 1,515,333 | -0.25(-0.56%) |
Jul 09, 2014 | 44.43 | 45.12 | 44.43 | 44.92 | 906,725 | +0.83(+1.89%) |
Jul 08, 2014 | 43.40 | 44.14 | 43.07 | 44.09 | 719,648 | +0.94(+2.18%) |
Jul 07, 2014 | 43.05 | 43.61 | 42.65 | 43.15 | 476,140 | -0.18(-0.42%) |
Jul 03, 2014 | 43.34 | 43.33 | 43.33 | 43.33 | 267,926 | -0.29(-0.67%) |
Jul 02, 2014 | 43.80 | 44.32 | 43.26 | 43.62 | 595,435 | +0.60(+1.39%) |
Jul 01, 2014 | 44.29 | 44.46 | 42.89 | 43.02 | 621,390 | -0.85(-1.94%) |
Jun 30, 2014 | 42.80 | 43.91 | 42.34 | 43.87 | 576,876 | +0.80(+1.85%) |
Jun 27, 2014 | 42.87 | 43.20 | 42.53 | 43.08 | 363,808 | +0.18(+0.41%) |
Jun 26, 2014 | 42.02 | 43.09 | 41.81 | 42.90 | 577,219 | +0.67(+1.58%) |
Jun 25, 2014 | 42.08 | 42.89 | 41.94 | 42.24 | 402,776 | +0.05(+0.11%) |
Jun 24, 2014 | 43.12 | 43.18 | 42.14 | 42.19 | 619,176 | -0.60(-1.39%) |
Jun 23, 2014 | 42.20 | 42.89 | 42.07 | 42.79 | 478,509 | +0.54(+1.29%) |
Jun 20, 2014 | 42.11 | 42.72 | 41.85 | 42.24 | 825,735 | -0.20(-0.47%) |
Jun 19, 2014 | 40.51 | 42.54 | 40.32 | 42.44 | 1,440,817 | +2.65(+6.65%) |
Jun 18, 2014 | 38.89 | 39.80 | 38.67 | 39.79 | 710,247 | +1.12(+2.89%) |
Jun 17, 2014 | 37.92 | 38.78 | 37.80 | 38.68 | 477,432 | +0.37(+0.96%) |
Jun 16, 2014 | 38.65 | 38.82 | 37.91 | 38.31 | 602,596 | -0.26(-0.67%) |
Jun 13, 2014 | 38.23 | 38.82 | 37.77 | 38.57 | 765,623 | +0.27(+0.70%) |
Jun 12, 2014 | 36.96 | 38.44 | 36.95 | 38.30 | 836,725 | +1.49(+4.05%) |
Jun 11, 2014 | 35.96 | 36.84 | 35.80 | 36.81 | 776,003 | +0.94(+2.62%) |
Jun 10, 2014 | 35.56 | 35.88 | 35.44 | 35.87 | 352,775 | +0.67(+1.91%) |
Jun 06, 2014 | 35.86 | 35.86 | 34.98 | 35.20 | 335,662 | -0.59(-1.65%) |
Jun 05, 2014 | 35.90 | 36.04 | 35.36 | 35.79 | 358,094 | +0.31(+0.88%) |
Jun 04, 2014 | 35.14 | 35.62 | 34.76 | 35.48 | 440,649 | +0.34(+0.97%) |
Jun 03, 2014 | 34.81 | 35.22 | 34.50 | 35.14 | 407,275 | +0.36(+1.02%) |
Jun 02, 2014 | 34.92 | 35.03 | 34.63 | 34.78 | 387,865 | -0.51(-1.44%) |
May 30, 2014 | 35.05 | 35.33 | 34.44 | 35.29 | 634,588 | +0.29(+0.82%) |
May 29, 2014 | 34.56 | 35.74 | 34.33 | 35.00 | 541,030 | +0.33(+0.96%) |
May 28, 2014 | 34.88 | 35.07 | 34.42 | 34.67 | 650,687 | -0.44(-1.25%) |
May 27, 2014 | 36.15 | 36.29 | 34.93 | 35.11 | 838,810 | -1.73(-4.69%) |
May 23, 2014 | 37.03 | 36.84 | 36.84 | 36.84 | 297,791 | -0.48(-1.28%) |
May 22, 2014 | 37.09 | 37.60 | 37.05 | 37.31 | 270,157 | +0.45(+1.23%) |
May 21, 2014 | 37.05 | 37.12 | 36.60 | 36.86 | 331,815 | -0.43(-1.16%) |
May 20, 2014 | 36.35 | 37.43 | 36.24 | 37.29 | 692,972 | +0.71(+1.95%) |
May 19, 2014 | 36.78 | 37.08 | 36.32 | 36.58 | 245,650 | +0.05(+0.12%) |
May 16, 2014 | 37.04 | 37.04 | 36.51 | 36.53 | 410,581 | -0.52(-1.41%) |
May 15, 2014 | 37.09 | 37.21 | 36.56 | 37.06 | 389,654 | -0.17(-0.45%) |
May 14, 2014 | 36.97 | 37.34 | 36.66 | 37.22 | 541,618 | +0.74(+2.04%) |
May 13, 2014 | 37.17 | 37.56 | 36.42 | 36.48 | 866,191 | -0.72(-1.94%) |
May 12, 2014 | 37.69 | 37.93 | 37.08 | 37.20 | 684,205 | -0.02(-0.04%) |
May 09, 2014 | 37.43 | 37.83 | 36.99 | 37.21 | 437,777 | -0.20(-0.55%) |
May 08, 2014 | 36.70 | 37.70 | 36.63 | 37.42 | 527,994 | +0.60(+1.63%) |
May 07, 2014 | 37.42 | 37.58 | 36.52 | 36.82 | 672,690 | -0.82(-2.18%) |
May 06, 2014 | 37.04 | 37.72 | 37.01 | 37.64 | 880,553 | +0.66(+1.78%) |
May 05, 2014 | 37.38 | 37.40 | 36.60 | 36.98 | 428,845 | +0.05(+0.14%) |
May 02, 2014 | 36.15 | 36.96 | 35.83 | 36.93 | 653,703 | +0.92(+2.55%) |