Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.12 | 44.44 | 42.91 | 43.17 | 774,659 | -1.23(-2.77%) |
Apr 29, 2015 | 44.31 | 44.50 | 44.06 | 44.40 | 277,078 | -0.18(-0.41%) |
Apr 28, 2015 | 44.24 | 44.71 | 43.77 | 44.59 | 426,831 | +0.33(+0.74%) |
Apr 27, 2015 | 44.65 | 44.65 | 43.83 | 44.26 | 602,578 | -0.26(-0.57%) |
Apr 24, 2015 | 44.22 | 44.79 | 43.96 | 44.52 | 374,824 | +0.31(+0.71%) |
Apr 23, 2015 | 43.68 | 44.28 | 43.64 | 44.20 | 516,153 | +0.60(+1.38%) |
Apr 22, 2015 | 43.78 | 43.99 | 43.28 | 43.61 | 613,934 | -0.08(-0.18%) |
Apr 21, 2015 | 43.84 | 44.32 | 43.62 | 43.69 | 767,424 | -0.16(-0.36%) |
Apr 20, 2015 | 43.45 | 44.08 | 43.33 | 43.84 | 457,562 | +0.65(+1.50%) |
Apr 17, 2015 | 43.19 | 43.56 | 43.03 | 43.20 | 291,503 | -0.19(-0.44%) |
Apr 16, 2015 | 43.74 | 43.76 | 42.97 | 43.39 | 476,833 | -0.40(-0.91%) |
Apr 15, 2015 | 44.08 | 44.30 | 43.75 | 43.79 | 561,561 | -0.09(-0.20%) |
Apr 14, 2015 | 43.80 | 44.12 | 43.65 | 43.88 | 526,736 | +0.26(+0.61%) |
Apr 13, 2015 | 44.16 | 44.27 | 43.61 | 43.61 | 381,300 | -0.66(-1.48%) |
Apr 10, 2015 | 44.20 | 44.51 | 43.92 | 44.27 | 304,486 | +0.27(+0.62%) |
Apr 09, 2015 | 44.19 | 44.51 | 43.74 | 44.00 | 474,425 | -0.29(-0.65%) |
Apr 08, 2015 | 44.50 | 44.55 | 44.02 | 44.28 | 375,113 | -0.12(-0.27%) |
Apr 07, 2015 | 45.09 | 45.12 | 44.37 | 44.40 | 401,145 | -0.70(-1.54%) |
Apr 06, 2015 | 44.72 | 45.31 | 44.61 | 45.10 | 769,621 | +0.37(+0.82%) |
Apr 02, 2015 | 44.71 | 44.73 | 44.73 | 44.73 | 660,281 | +0.10(+0.23%) |
Apr 01, 2015 | 44.12 | 44.63 | 43.65 | 44.63 | 562,408 | +0.42(+0.94%) |
Mar 31, 2015 | 44.16 | 44.53 | 44.00 | 44.21 | 1,156,768 | -0.06(-0.14%) |
Mar 30, 2015 | 43.78 | 44.36 | 43.56 | 44.28 | 455,701 | +0.62(+1.41%) |
Mar 27, 2015 | 43.13 | 43.66 | 43.02 | 43.66 | 601,513 | +0.58(+1.34%) |
Mar 26, 2015 | 43.58 | 43.84 | 43.06 | 43.09 | 717,155 | -0.60(-1.37%) |
Mar 25, 2015 | 44.26 | 44.60 | 43.65 | 43.69 | 782,221 | -0.44(-1.00%) |
Mar 24, 2015 | 44.19 | 44.47 | 43.92 | 44.12 | 711,602 | -0.19(-0.43%) |
Mar 23, 2015 | 44.56 | 44.63 | 44.20 | 44.32 | 521,784 | -0.34(-0.75%) |
Mar 20, 2015 | 44.30 | 44.66 | 44.05 | 44.65 | 2,105,281 | +0.53(+1.20%) |
Mar 19, 2015 | 44.22 | 44.81 | 44.00 | 44.12 | 916,032 | -0.38(-0.84%) |
Mar 18, 2015 | 43.37 | 44.74 | 43.21 | 44.50 | 1,032,878 | +1.13(+2.60%) |
Mar 17, 2015 | 43.00 | 43.45 | 42.94 | 43.37 | 737,575 | +0.30(+0.69%) |
Mar 16, 2015 | 42.58 | 43.22 | 42.58 | 43.08 | 1,098,066 | +0.63(+1.49%) |
Mar 13, 2015 | 42.63 | 42.64 | 41.83 | 42.45 | 712,253 | -0.25(-0.58%) |
Mar 12, 2015 | 41.85 | 42.86 | 41.85 | 42.69 | 746,287 | +1.08(+2.59%) |
Mar 11, 2015 | 41.72 | 41.81 | 41.36 | 41.61 | 1,199,692 | +0.02(+0.06%) |
Mar 10, 2015 | 41.57 | 42.17 | 41.54 | 41.59 | 846,628 | -0.13(-0.31%) |
Mar 09, 2015 | 41.77 | 42.04 | 41.63 | 41.72 | 648,500 | -0.02(-0.06%) |
Mar 06, 2015 | 42.20 | 42.29 | 41.55 | 41.74 | 1,170,043 | -0.98(-2.28%) |
Mar 05, 2015 | 42.52 | 42.89 | 42.35 | 42.72 | 721,640 | +0.25(+0.58%) |
Mar 04, 2015 | 42.61 | 42.61 | 42.07 | 42.47 | 988,783 | -0.14(-0.32%) |
Mar 03, 2015 | 42.10 | 42.69 | 41.82 | 42.61 | 1,341,292 | +0.94(+2.25%) |
Mar 02, 2015 | 42.33 | 42.48 | 40.98 | 41.67 | 1,060,825 | -0.74(-1.73%) |
Feb 27, 2015 | 42.11 | 42.54 | 41.93 | 42.41 | 998,095 | +0.44(+1.05%) |
Feb 26, 2015 | 42.56 | 42.62 | 41.95 | 41.97 | 612,007 | -0.53(-1.24%) |
Feb 25, 2015 | 42.69 | 42.81 | 42.35 | 42.49 | 920,077 | -0.14(-0.34%) |
Feb 24, 2015 | 42.57 | 42.86 | 42.39 | 42.64 | 492,844 | +0.16(+0.38%) |
Feb 23, 2015 | 42.32 | 42.57 | 42.13 | 42.48 | 491,937 | +0.16(+0.38%) |
Feb 20, 2015 | 42.30 | 42.44 | 41.79 | 42.32 | 1,028,789 | +0.06(+0.13%) |
Feb 19, 2015 | 42.49 | 42.64 | 42.16 | 42.26 | 870,324 | -0.22(-0.53%) |
Feb 18, 2015 | 41.60 | 42.54 | 41.44 | 42.49 | 2,146,478 | +0.79(+1.88%) |
Feb 17, 2015 | 41.58 | 41.93 | 41.31 | 41.70 | 1,962,751 | +0.02(+0.04%) |
Feb 13, 2015 | 42.22 | 41.68 | 41.68 | 41.68 | 1,206,149 | -0.52(-1.22%) |
Feb 12, 2015 | 42.53 | 42.71 | 42.04 | 42.20 | 1,841,296 | -0.25(-0.58%) |
Feb 11, 2015 | 43.61 | 43.61 | 42.36 | 42.45 | 1,071,815 | -1.17(-2.68%) |
Feb 10, 2015 | 43.23 | 43.76 | 43.10 | 43.61 | 1,004,789 | +0.37(+0.84%) |
Feb 09, 2015 | 43.57 | 44.00 | 42.99 | 43.25 | 414,595 | -0.48(-1.09%) |
Feb 06, 2015 | 45.45 | 45.63 | 43.26 | 43.72 | 941,110 | -1.87(-4.09%) |
Feb 05, 2015 | 45.31 | 45.71 | 45.03 | 45.59 | 525,949 | +0.54(+1.20%) |
Feb 04, 2015 | 45.85 | 46.18 | 44.92 | 45.05 | 906,582 | -0.92(-2.00%) |
Feb 03, 2015 | 45.39 | 46.01 | 45.37 | 45.97 | 955,039 | +0.33(+0.73%) |
Feb 02, 2015 | 45.54 | 45.84 | 44.80 | 45.64 | 742,079 | +0.47(+1.04%) |
Jan 30, 2015 | 46.28 | 46.55 | 45.07 | 45.17 | 1,177,833 | -1.41(-3.03%) |
Jan 29, 2015 | 45.91 | 46.64 | 45.55 | 46.58 | 425,939 | +0.91(+2.00%) |
Jan 28, 2015 | 46.52 | 46.86 | 45.50 | 45.67 | 701,042 | -0.74(-1.59%) |
Jan 27, 2015 | 46.66 | 47.10 | 46.32 | 46.41 | 680,213 | -0.27(-0.58%) |
Jan 26, 2015 | 46.47 | 46.69 | 45.76 | 46.68 | 529,701 | +0.12(+0.26%) |
Jan 23, 2015 | 46.71 | 46.91 | 46.51 | 46.56 | 508,850 | +0.02(+0.03%) |
Jan 22, 2015 | 46.84 | 46.87 | 46.26 | 46.54 | 750,753 | +0.02(+0.05%) |
Jan 21, 2015 | 46.13 | 46.57 | 45.68 | 46.52 | 748,359 | +0.31(+0.67%) |
Jan 20, 2015 | 46.41 | 46.79 | 45.61 | 46.21 | 578,054 | -0.20(-0.43%) |
Jan 16, 2015 | 45.27 | 46.41 | 45.26 | 46.41 | 630,986 | +0.92(+2.02%) |
Jan 15, 2015 | 45.50 | 45.61 | 45.22 | 45.49 | 938,173 | +0.13(+0.30%) |
Jan 14, 2015 | 43.87 | 45.37 | 43.87 | 45.35 | 724,858 | +1.21(+2.75%) |
Jan 13, 2015 | 44.24 | 44.86 | 43.68 | 44.14 | 430,668 | +0.21(+0.49%) |
Jan 12, 2015 | 44.07 | 44.08 | 43.49 | 43.92 | 521,980 | +0.07(+0.16%) |
Jan 09, 2015 | 44.26 | 44.33 | 43.58 | 43.85 | 545,526 | -0.36(-0.81%) |
Jan 08, 2015 | 44.19 | 44.45 | 44.11 | 44.21 | 941,628 | +0.29(+0.67%) |
Jan 07, 2015 | 43.61 | 44.05 | 43.14 | 43.91 | 694,162 | +0.62(+1.43%) |
Jan 06, 2015 | 43.60 | 44.12 | 43.17 | 43.30 | 706,924 | -0.27(-0.62%) |
Jan 05, 2015 | 44.02 | 44.06 | 43.29 | 43.57 | 469,918 | -0.80(-1.81%) |
Jan 02, 2015 | 44.38 | 44.58 | 43.93 | 44.37 | 531,560 | +0.13(+0.29%) |
Dec 31, 2014 | 45.34 | 44.24 | 44.24 | 44.24 | 716,659 | -0.88(-1.95%) |
Dec 30, 2014 | 45.93 | 45.94 | 45.12 | 45.12 | 429,647 | -0.98(-2.12%) |
Dec 29, 2014 | 44.60 | 46.18 | 44.59 | 46.10 | 723,960 | +1.64(+3.70%) |
Dec 26, 2014 | 44.17 | 44.76 | 43.96 | 44.45 | 387,953 | +0.34(+0.77%) |
Dec 24, 2014 | 43.35 | 44.11 | 44.11 | 44.11 | 240,146 | +0.71(+1.65%) |
Dec 23, 2014 | 43.34 | 43.60 | 43.17 | 43.40 | 435,441 | +0.10(+0.22%) |
Dec 22, 2014 | 43.12 | 43.35 | 42.81 | 43.30 | 339,854 | +0.14(+0.33%) |
Dec 19, 2014 | 43.32 | 43.53 | 42.76 | 43.16 | 935,295 | -0.22(-0.51%) |
Dec 18, 2014 | 43.11 | 43.45 | 42.90 | 43.38 | 512,929 | +0.67(+1.56%) |
Dec 17, 2014 | 42.04 | 42.73 | 41.91 | 42.72 | 380,188 | +0.72(+1.72%) |
Dec 16, 2014 | 41.70 | 42.29 | 41.29 | 41.99 | 773,370 | +0.27(+0.65%) |
Dec 15, 2014 | 42.35 | 42.35 | 41.57 | 41.72 | 648,208 | -0.44(-1.05%) |
Dec 12, 2014 | 42.86 | 43.13 | 42.13 | 42.17 | 668,293 | -1.13(-2.60%) |
Dec 11, 2014 | 42.87 | 43.60 | 42.55 | 43.30 | 411,636 | +0.53(+1.24%) |
Dec 10, 2014 | 43.57 | 43.71 | 42.74 | 42.76 | 406,366 | -0.94(-2.14%) |
Dec 09, 2014 | 42.82 | 43.73 | 42.74 | 43.70 | 605,046 | +0.71(+1.66%) |
Dec 08, 2014 | 43.18 | 43.53 | 42.70 | 42.99 | 431,690 | -0.16(-0.37%) |
Dec 05, 2014 | 43.18 | 43.45 | 43.02 | 43.14 | 542,141 | -0.25(-0.59%) |
Dec 04, 2014 | 43.14 | 43.53 | 43.09 | 43.40 | 618,680 | +0.17(+0.40%) |
Dec 03, 2014 | 42.93 | 43.26 | 42.93 | 43.22 | 749,963 | +0.24(+0.55%) |
Dec 02, 2014 | 42.78 | 43.14 | 42.50 | 42.99 | 738,547 | +0.20(+0.46%) |
Dec 01, 2014 | 42.63 | 42.90 | 42.21 | 42.79 | 669,981 | +0.17(+0.39%) |
Nov 28, 2014 | 42.59 | 43.22 | 42.59 | 42.62 | 366,681 | -0.03(-0.07%) |
Nov 26, 2014 | 42.60 | 42.65 | 42.65 | 42.65 | 407,215 | +0.04(+0.09%) |
Nov 25, 2014 | 42.65 | 42.74 | 42.45 | 42.61 | 458,602 | +0.06(+0.15%) |
Nov 24, 2014 | 42.56 | 42.80 | 42.28 | 42.55 | 793,443 | -0.03(-0.07%) |
Nov 21, 2014 | 42.54 | 42.66 | 42.30 | 42.58 | 800,850 | +0.45(+1.07%) |
Nov 20, 2014 | 41.87 | 42.14 | 41.78 | 42.13 | 1,253,495 | +0.26(+0.63%) |
Nov 19, 2014 | 42.12 | 42.13 | 41.72 | 41.87 | 917,949 | -0.22(-0.52%) |
Nov 18, 2014 | 42.20 | 42.41 | 41.98 | 42.09 | 821,729 | -0.04(-0.09%) |
Nov 17, 2014 | 41.87 | 42.27 | 41.80 | 42.13 | 1,032,197 | +0.14(+0.34%) |
Nov 14, 2014 | 42.84 | 42.95 | 41.91 | 41.98 | 675,039 | -0.96(-2.24%) |
Nov 13, 2014 | 42.38 | 42.98 | 42.12 | 42.95 | 1,385,097 | +0.48(+1.13%) |
Nov 12, 2014 | 42.65 | 42.65 | 42.13 | 42.47 | 772,301 | -0.27(-0.63%) |
Nov 11, 2014 | 42.87 | 42.99 | 42.58 | 42.73 | 384,999 | -0.05(-0.11%) |
Nov 10, 2014 | 42.80 | 43.00 | 42.59 | 42.78 | 454,088 | -0.10(-0.24%) |
Nov 07, 2014 | 42.80 | 42.94 | 42.54 | 42.88 | 617,629 | +0.17(+0.39%) |
Nov 06, 2014 | 43.17 | 43.27 | 42.44 | 42.72 | 1,000,964 | +0.02(+0.04%) |
Nov 05, 2014 | 42.48 | 42.77 | 42.20 | 42.70 | 663,513 | +0.58(+1.38%) |
Nov 04, 2014 | 42.27 | 42.45 | 41.92 | 42.12 | 692,143 | -0.01(-0.02%) |
Nov 03, 2014 | 41.84 | 42.27 | 41.66 | 42.13 | 668,105 | +0.37(+0.89%) |
Oct 31, 2014 | 42.20 | 42.20 | 41.62 | 41.76 | 1,024,167 | -0.25(-0.60%) |
Oct 30, 2014 | 41.17 | 42.02 | 41.17 | 42.01 | 385,990 | +0.69(+1.66%) |
Oct 29, 2014 | 41.37 | 41.50 | 40.83 | 41.32 | 505,826 | +0.06(+0.13%) |
Oct 28, 2014 | 40.82 | 41.29 | 40.49 | 41.27 | 562,629 | +0.60(+1.47%) |
Oct 27, 2014 | 40.59 | 40.80 | 40.38 | 40.67 | 886,685 | +0.00(+0.00%) |
Oct 24, 2014 | 41.04 | 41.05 | 40.62 | 40.67 | 900,714 | -0.24(-0.58%) |
Oct 23, 2014 | 40.91 | 41.34 | 40.72 | 40.91 | 591,610 | +0.39(+0.97%) |
Oct 22, 2014 | 40.40 | 40.95 | 40.29 | 40.51 | 798,317 | +0.14(+0.35%) |
Oct 21, 2014 | 40.22 | 40.61 | 39.98 | 40.37 | 879,370 | +0.31(+0.77%) |
Oct 20, 2014 | 39.59 | 40.22 | 39.56 | 40.06 | 920,738 | +0.50(+1.27%) |
Oct 17, 2014 | 39.43 | 39.80 | 38.84 | 39.56 | 2,937,274 | +0.84(+2.16%) |
Oct 16, 2014 | 37.69 | 38.73 | 37.41 | 38.72 | 1,325,916 | +0.52(+1.36%) |
Oct 15, 2014 | 38.07 | 38.38 | 37.22 | 38.20 | 1,053,264 | -0.20(-0.51%) |
Oct 14, 2014 | 37.90 | 38.45 | 37.66 | 38.40 | 1,127,787 | +0.65(+1.71%) |
Oct 13, 2014 | 37.66 | 38.15 | 37.62 | 37.75 | 958,511 | -0.05(-0.13%) |
Oct 10, 2014 | 37.71 | 38.27 | 37.53 | 37.80 | 791,633 | +0.23(+0.61%) |
Oct 09, 2014 | 38.26 | 38.49 | 37.49 | 37.57 | 718,889 | -0.65(-1.71%) |
Oct 08, 2014 | 37.34 | 38.26 | 37.27 | 38.23 | 669,859 | +0.92(+2.47%) |
Oct 07, 2014 | 37.44 | 37.71 | 37.30 | 37.31 | 753,460 | -0.34(-0.90%) |
Oct 06, 2014 | 37.63 | 37.79 | 37.40 | 37.64 | 712,075 | +0.07(+0.19%) |
Oct 03, 2014 | 37.59 | 37.78 | 37.25 | 37.57 | 633,262 | +0.17(+0.44%) |
Oct 02, 2014 | 37.29 | 37.67 | 37.25 | 37.41 | 541,847 | +0.02(+0.06%) |
Oct 01, 2014 | 37.53 | 37.90 | 37.20 | 37.38 | 1,047,340 | -0.20(-0.52%) |
Sep 30, 2014 | 37.69 | 37.94 | 37.47 | 37.58 | 913,603 | -0.11(-0.29%) |
Sep 29, 2014 | 36.75 | 37.72 | 36.75 | 37.69 | 894,283 | +0.65(+1.77%) |
Sep 26, 2014 | 37.20 | 37.20 | 36.76 | 37.04 | 971,893 | -0.19(-0.51%) |
Sep 25, 2014 | 37.53 | 37.73 | 37.16 | 37.23 | 733,530 | -0.39(-1.03%) |
Sep 24, 2014 | 38.07 | 38.10 | 37.52 | 37.61 | 710,302 | -0.43(-1.14%) |
Sep 23, 2014 | 38.37 | 38.62 | 38.04 | 38.05 | 616,540 | -0.48(-1.25%) |
Sep 22, 2014 | 38.68 | 38.80 | 38.22 | 38.53 | 466,349 | -0.27(-0.69%) |
Sep 19, 2014 | 38.99 | 39.16 | 38.77 | 38.79 | 667,887 | -0.12(-0.30%) |
Sep 18, 2014 | 39.35 | 39.38 | 38.76 | 38.91 | 435,564 | -0.37(-0.94%) |
Sep 17, 2014 | 39.53 | 39.65 | 39.04 | 39.28 | 334,884 | -0.21(-0.54%) |
Sep 16, 2014 | 39.15 | 39.70 | 39.15 | 39.50 | 544,678 | +0.24(+0.60%) |
Sep 15, 2014 | 39.19 | 39.41 | 39.08 | 39.26 | 457,907 | +0.17(+0.44%) |
Sep 12, 2014 | 39.63 | 39.67 | 38.87 | 39.09 | 491,568 | -0.67(-1.68%) |
Sep 11, 2014 | 39.38 | 39.76 | 39.31 | 39.76 | 386,974 | +0.23(+0.58%) |
Sep 10, 2014 | 39.79 | 39.89 | 39.38 | 39.53 | 328,914 | -0.33(-0.83%) |
Sep 09, 2014 | 40.28 | 40.50 | 39.81 | 39.86 | 442,902 | -0.57(-1.40%) |
Sep 08, 2014 | 40.42 | 40.55 | 40.19 | 40.42 | 592,587 | +0.00(+0.00%) |
Sep 05, 2014 | 39.87 | 40.45 | 39.87 | 40.42 | 400,860 | +0.61(+1.52%) |
Sep 04, 2014 | 39.93 | 39.93 | 39.64 | 39.82 | 240,016 | -0.17(-0.43%) |
Sep 03, 2014 | 39.83 | 40.05 | 39.74 | 39.99 | 349,385 | +0.34(+0.85%) |
Sep 02, 2014 | 39.84 | 40.16 | 39.51 | 39.65 | 726,864 | -0.18(-0.45%) |
Aug 29, 2014 | 39.64 | 39.83 | 39.83 | 39.83 | 231,006 | +0.20(+0.52%) |
Aug 28, 2014 | 39.31 | 39.65 | 39.25 | 39.63 | 371,412 | +0.25(+0.64%) |
Aug 27, 2014 | 39.27 | 39.44 | 39.08 | 39.38 | 445,266 | +0.24(+0.60%) |
Aug 26, 2014 | 39.50 | 39.69 | 39.10 | 39.14 | 263,522 | -0.31(-0.78%) |
Aug 25, 2014 | 39.60 | 39.69 | 39.38 | 39.45 | 328,475 | +0.02(+0.06%) |
Aug 22, 2014 | 39.61 | 39.74 | 39.29 | 39.42 | 418,895 | -0.13(-0.34%) |
Aug 21, 2014 | 39.62 | 39.82 | 39.48 | 39.56 | 508,454 | -0.06(-0.14%) |
Aug 20, 2014 | 39.54 | 39.64 | 39.28 | 39.61 | 383,707 | +0.07(+0.18%) |
Aug 19, 2014 | 39.06 | 39.58 | 38.93 | 39.54 | 320,340 | +0.63(+1.61%) |
Aug 18, 2014 | 39.15 | 39.17 | 38.77 | 38.92 | 269,219 | -0.01(-0.02%) |
Aug 15, 2014 | 38.89 | 39.15 | 38.62 | 38.93 | 278,007 | +0.16(+0.40%) |
Aug 14, 2014 | 38.59 | 38.79 | 38.49 | 38.77 | 409,896 | +0.34(+0.90%) |
Aug 13, 2014 | 38.03 | 38.45 | 38.03 | 38.42 | 310,735 | +0.47(+1.24%) |
Aug 12, 2014 | 37.92 | 38.16 | 37.81 | 37.96 | 322,658 | -0.05(-0.14%) |
Aug 11, 2014 | 37.99 | 38.20 | 37.78 | 38.01 | 540,207 | +0.10(+0.27%) |
Aug 08, 2014 | 37.13 | 37.75 | 37.13 | 37.91 | 617,206 | +0.69(+1.85%) |
Aug 07, 2014 | 37.04 | 37.51 | 36.85 | 37.22 | 778,911 | +0.23(+0.61%) |
Aug 06, 2014 | 36.99 | 37.24 | 36.85 | 36.99 | 794,600 | -0.09(-0.23%) |
Aug 05, 2014 | 37.17 | 37.56 | 36.99 | 37.08 | 693,476 | -0.30(-0.80%) |
Aug 04, 2014 | 37.74 | 37.74 | 36.58 | 37.38 | 888,213 | -0.29(-0.77%) |
Aug 01, 2014 | 37.74 | 38.05 | 37.40 | 37.67 | 684,802 | -0.13(-0.33%) |
Jul 31, 2014 | 38.22 | 38.53 | 37.77 | 37.79 | 758,474 | -0.75(-1.95%) |
Jul 30, 2014 | 39.56 | 39.70 | 38.41 | 38.54 | 725,241 | -0.98(-2.47%) |
Jul 29, 2014 | 39.83 | 39.86 | 39.41 | 39.52 | 659,899 | -0.15(-0.37%) |
Jul 28, 2014 | 39.09 | 39.77 | 39.02 | 39.67 | 831,225 | +0.41(+1.04%) |
Jul 25, 2014 | 39.81 | 39.82 | 39.16 | 39.26 | 419,829 | -0.57(-1.43%) |
Jul 24, 2014 | 39.88 | 40.18 | 39.82 | 39.83 | 363,341 | -0.01(-0.02%) |
Jul 23, 2014 | 40.16 | 40.16 | 39.81 | 39.84 | 295,346 | -0.20(-0.51%) |
Jul 22, 2014 | 40.08 | 40.16 | 39.92 | 40.04 | 368,459 | +0.10(+0.25%) |
Jul 21, 2014 | 40.09 | 40.15 | 39.87 | 39.94 | 517,754 | -0.22(-0.55%) |
Jul 18, 2014 | 39.72 | 40.25 | 39.47 | 40.16 | 1,066,401 | +0.63(+1.58%) |
Jul 17, 2014 | 39.90 | 40.12 | 39.52 | 39.54 | 376,959 | -0.36(-0.90%) |
Jul 16, 2014 | 40.22 | 40.22 | 39.37 | 39.90 | 1,045,847 | -0.18(-0.45%) |
Jul 15, 2014 | 39.90 | 40.21 | 39.78 | 40.07 | 310,152 | +0.16(+0.41%) |
Jul 14, 2014 | 40.18 | 40.21 | 39.87 | 39.91 | 373,883 | -0.13(-0.33%) |
Jul 11, 2014 | 40.37 | 40.56 | 40.02 | 40.04 | 327,956 | -0.35(-0.87%) |
Jul 10, 2014 | 39.93 | 40.51 | 39.83 | 40.40 | 550,160 | +0.30(+0.76%) |
Jul 09, 2014 | 40.20 | 40.42 | 39.76 | 40.09 | 668,870 | -0.21(-0.52%) |
Jul 08, 2014 | 39.97 | 40.40 | 39.97 | 40.30 | 799,257 | +0.28(+0.70%) |
Jul 07, 2014 | 40.15 | 40.43 | 39.69 | 40.02 | 680,273 | -0.22(-0.54%) |
Jul 03, 2014 | 40.44 | 40.24 | 40.24 | 40.24 | 498,272 | -0.28(-0.69%) |
Jul 02, 2014 | 41.14 | 41.17 | 40.37 | 40.52 | 811,816 | -0.68(-1.65%) |
Jul 01, 2014 | 41.82 | 41.82 | 41.12 | 41.20 | 1,265,050 | -0.56(-1.35%) |
Jun 30, 2014 | 41.22 | 41.77 | 41.19 | 41.76 | 862,478 | +0.54(+1.31%) |
Jun 27, 2014 | 41.04 | 41.49 | 40.87 | 41.22 | 837,347 | +0.05(+0.11%) |
Jun 26, 2014 | 41.50 | 41.58 | 41.15 | 41.18 | 471,636 | -0.29(-0.70%) |
Jun 25, 2014 | 41.02 | 41.49 | 41.02 | 41.47 | 444,806 | +0.32(+0.78%) |
Jun 24, 2014 | 40.96 | 41.45 | 40.89 | 41.15 | 356,771 | +0.13(+0.32%) |
Jun 23, 2014 | 41.30 | 41.38 | 40.80 | 41.01 | 378,674 | -0.18(-0.44%) |
Jun 20, 2014 | 41.35 | 41.45 | 41.01 | 41.19 | 621,574 | -0.09(-0.21%) |
Jun 19, 2014 | 40.90 | 41.45 | 40.90 | 41.28 | 410,093 | +0.38(+0.94%) |
Jun 18, 2014 | 40.43 | 40.97 | 40.43 | 40.90 | 410,360 | +0.47(+1.16%) |
Jun 17, 2014 | 40.15 | 40.72 | 39.91 | 40.43 | 568,394 | +0.15(+0.37%) |
Jun 16, 2014 | 39.93 | 40.58 | 39.90 | 40.28 | 594,909 | +0.34(+0.84%) |
Jun 13, 2014 | 39.55 | 40.05 | 39.46 | 39.94 | 386,491 | +0.37(+0.93%) |
Jun 12, 2014 | 39.36 | 39.68 | 39.00 | 39.57 | 372,010 | +0.16(+0.40%) |
Jun 11, 2014 | 39.64 | 39.72 | 39.41 | 39.42 | 214,666 | -0.33(-0.83%) |
Jun 10, 2014 | 40.04 | 40.05 | 39.70 | 39.75 | 447,044 | -0.27(-0.68%) |
Jun 06, 2014 | 40.47 | 40.54 | 39.98 | 40.02 | 450,099 | -0.26(-0.64%) |
Jun 05, 2014 | 40.13 | 40.30 | 40.04 | 40.28 | 606,137 | +0.13(+0.31%) |
Jun 04, 2014 | 39.97 | 40.26 | 39.95 | 40.15 | 598,820 | +0.19(+0.47%) |
Jun 03, 2014 | 39.55 | 40.07 | 39.51 | 39.97 | 1,086,816 | +0.41(+1.05%) |
Jun 02, 2014 | 39.39 | 39.58 | 39.21 | 39.55 | 653,066 | +0.37(+0.94%) |
May 30, 2014 | 38.93 | 39.28 | 38.89 | 39.18 | 583,427 | +0.27(+0.68%) |
May 29, 2014 | 39.21 | 39.24 | 38.66 | 38.92 | 1,010,286 | -0.28(-0.72%) |
May 28, 2014 | 39.19 | 39.33 | 39.03 | 39.20 | 1,090,918 | +0.03(+0.08%) |
May 27, 2014 | 39.50 | 39.57 | 39.14 | 39.17 | 695,725 | -0.20(-0.50%) |
May 23, 2014 | 39.49 | 39.36 | 39.36 | 39.36 | 479,093 | -0.20(-0.51%) |
May 22, 2014 | 39.18 | 39.66 | 38.87 | 39.57 | 240,486 | +0.55(+1.40%) |
May 21, 2014 | 39.30 | 39.35 | 38.91 | 39.02 | 392,347 | -0.13(-0.34%) |
May 20, 2014 | 38.93 | 39.18 | 38.73 | 39.15 | 618,433 | +0.24(+0.62%) |
May 19, 2014 | 39.31 | 39.36 | 38.90 | 38.91 | 601,091 | -0.36(-0.91%) |
May 16, 2014 | 39.07 | 39.29 | 38.83 | 39.27 | 399,943 | +0.34(+0.88%) |
May 15, 2014 | 39.01 | 39.24 | 38.61 | 38.93 | 662,505 | -0.26(-0.67%) |
May 14, 2014 | 38.96 | 39.48 | 38.89 | 39.19 | 471,888 | +0.29(+0.74%) |
May 13, 2014 | 38.87 | 38.99 | 38.74 | 38.90 | 1,248,750 | +0.07(+0.18%) |
May 12, 2014 | 39.21 | 39.24 | 38.79 | 38.83 | 866,322 | -0.30(-0.77%) |
May 09, 2014 | 39.10 | 39.56 | 38.98 | 39.14 | 1,387,339 | -0.05(-0.14%) |
May 08, 2014 | 40.73 | 41.16 | 39.10 | 39.19 | 1,894,969 | -0.86(-2.15%) |
May 07, 2014 | 39.69 | 40.16 | 39.69 | 40.05 | 941,117 | +0.33(+0.84%) |
May 06, 2014 | 39.45 | 39.79 | 39.43 | 39.72 | 862,966 | +0.09(+0.22%) |
May 05, 2014 | 39.19 | 39.69 | 39.15 | 39.63 | 443,471 | +0.38(+0.97%) |
May 02, 2014 | 39.73 | 39.86 | 39.03 | 39.25 | 1,015,806 | -0.56(-1.40%) |