Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.88 | 46.07 | 44.28 | 44.32 | 150,903 | -1.94(-4.19%) |
Apr 29, 2015 | 46.96 | 47.20 | 45.98 | 46.26 | 150,084 | -0.84(-1.79%) |
Apr 28, 2015 | 46.71 | 47.14 | 45.88 | 47.10 | 94,375 | +0.34(+0.72%) |
Apr 27, 2015 | 47.60 | 47.88 | 46.63 | 46.77 | 158,633 | -0.76(-1.60%) |
Apr 24, 2015 | 47.65 | 47.65 | 46.98 | 47.53 | 113,295 | -0.10(-0.21%) |
Apr 23, 2015 | 47.64 | 48.33 | 47.17 | 47.63 | 94,914 | -0.20(-0.41%) |
Apr 22, 2015 | 47.41 | 48.08 | 47.08 | 47.82 | 87,695 | +0.23(+0.48%) |
Apr 21, 2015 | 46.40 | 47.63 | 46.31 | 47.60 | 171,417 | +1.33(+2.87%) |
Apr 20, 2015 | 46.21 | 47.15 | 46.05 | 46.27 | 206,376 | +0.39(+0.84%) |
Apr 17, 2015 | 46.98 | 47.04 | 45.86 | 45.88 | 132,871 | -1.41(-2.97%) |
Apr 16, 2015 | 47.58 | 48.14 | 47.05 | 47.29 | 96,318 | -0.39(-0.81%) |
Apr 15, 2015 | 48.14 | 48.14 | 47.60 | 47.68 | 87,695 | -0.22(-0.45%) |
Apr 14, 2015 | 47.99 | 48.23 | 47.61 | 47.89 | 110,819 | -0.08(-0.17%) |
Apr 13, 2015 | 47.78 | 48.48 | 47.78 | 47.97 | 67,433 | +0.21(+0.44%) |
Apr 10, 2015 | 48.27 | 48.27 | 47.42 | 47.77 | 66,912 | -0.26(-0.54%) |
Apr 09, 2015 | 48.88 | 49.13 | 47.69 | 48.02 | 70,339 | -0.78(-1.60%) |
Apr 08, 2015 | 48.91 | 49.14 | 48.27 | 48.80 | 140,650 | +0.09(+0.18%) |
Apr 07, 2015 | 48.98 | 48.98 | 48.50 | 48.72 | 137,401 | -0.12(-0.24%) |
Apr 06, 2015 | 47.11 | 48.97 | 47.11 | 48.83 | 199,964 | +1.40(+2.94%) |
Apr 02, 2015 | 46.94 | 47.44 | 47.44 | 47.44 | 72,659 | +0.55(+1.18%) |
Apr 01, 2015 | 46.86 | 47.42 | 45.75 | 46.88 | 204,865 | -0.12(-0.25%) |
Mar 31, 2015 | 47.47 | 47.48 | 46.37 | 47.00 | 155,415 | -0.72(-1.51%) |
Mar 30, 2015 | 48.07 | 48.49 | 47.59 | 47.73 | 103,478 | -0.11(-0.23%) |
Mar 27, 2015 | 47.41 | 48.08 | 47.17 | 47.83 | 107,572 | +0.39(+0.81%) |
Mar 26, 2015 | 47.25 | 47.78 | 46.47 | 47.45 | 125,613 | +0.04(+0.08%) |
Mar 25, 2015 | 48.14 | 48.23 | 47.24 | 47.41 | 220,624 | -0.62(-1.30%) |
Mar 24, 2015 | 47.53 | 48.49 | 47.50 | 48.03 | 175,289 | +0.50(+1.06%) |
Mar 23, 2015 | 47.17 | 47.64 | 46.86 | 47.53 | 107,231 | +0.45(+0.95%) |
Mar 20, 2015 | 46.21 | 47.14 | 46.00 | 47.08 | 220,537 | +0.97(+2.10%) |
Mar 19, 2015 | 44.90 | 46.31 | 44.90 | 46.11 | 115,509 | +1.17(+2.60%) |
Mar 18, 2015 | 45.18 | 45.18 | 44.57 | 44.95 | 114,662 | -0.28(-0.61%) |
Mar 17, 2015 | 45.15 | 45.23 | 44.62 | 45.22 | 113,817 | -0.09(-0.20%) |
Mar 16, 2015 | 45.34 | 45.91 | 44.92 | 45.31 | 145,948 | +0.24(+0.53%) |
Mar 13, 2015 | 45.48 | 45.49 | 43.53 | 45.07 | 175,806 | -0.87(-1.90%) |
Mar 12, 2015 | 43.64 | 46.07 | 43.05 | 45.94 | 169,924 | +1.87(+4.24%) |
Mar 11, 2015 | 43.78 | 44.24 | 43.39 | 44.07 | 144,791 | +0.34(+0.77%) |
Mar 10, 2015 | 43.69 | 44.20 | 43.22 | 43.74 | 77,056 | -0.29(-0.65%) |
Mar 09, 2015 | 43.73 | 44.26 | 43.22 | 44.02 | 82,863 | +0.47(+1.07%) |
Mar 06, 2015 | 44.51 | 44.86 | 43.30 | 43.56 | 85,023 | -1.34(-2.98%) |
Mar 05, 2015 | 44.66 | 45.14 | 44.56 | 44.90 | 112,814 | +0.26(+0.58%) |
Mar 04, 2015 | 44.77 | 44.94 | 43.97 | 44.64 | 113,417 | -0.48(-1.05%) |
Mar 03, 2015 | 45.70 | 45.95 | 44.83 | 45.11 | 132,182 | -0.64(-1.41%) |
Mar 02, 2015 | 45.00 | 45.87 | 44.80 | 45.76 | 91,374 | +0.83(+1.85%) |
Feb 27, 2015 | 45.63 | 45.90 | 44.86 | 44.93 | 98,633 | -0.78(-1.71%) |
Feb 26, 2015 | 44.78 | 45.88 | 44.78 | 45.71 | 86,768 | +0.76(+1.70%) |
Feb 25, 2015 | 44.47 | 45.41 | 44.30 | 44.95 | 78,167 | +0.34(+0.75%) |
Feb 24, 2015 | 44.70 | 45.14 | 44.25 | 44.61 | 97,383 | -0.08(-0.18%) |
Feb 23, 2015 | 43.99 | 44.85 | 43.81 | 44.69 | 109,552 | +0.71(+1.62%) |
Feb 20, 2015 | 44.72 | 44.87 | 43.90 | 43.98 | 156,844 | -0.78(-1.75%) |
Feb 19, 2015 | 44.64 | 44.92 | 44.45 | 44.76 | 76,741 | +0.15(+0.33%) |
Feb 18, 2015 | 43.63 | 44.67 | 43.63 | 44.61 | 102,622 | +0.90(+2.06%) |
Feb 17, 2015 | 43.81 | 44.27 | 43.09 | 43.71 | 135,214 | -0.11(-0.25%) |
Feb 13, 2015 | 42.83 | 43.82 | 43.82 | 43.82 | 129,352 | +1.08(+2.52%) |
Feb 12, 2015 | 42.26 | 43.23 | 41.95 | 42.74 | 83,580 | +0.66(+1.58%) |
Feb 11, 2015 | 41.68 | 42.55 | 41.48 | 42.08 | 80,629 | +0.34(+0.81%) |
Feb 10, 2015 | 41.56 | 41.94 | 41.09 | 41.74 | 82,256 | +0.38(+0.91%) |
Feb 09, 2015 | 42.18 | 42.65 | 41.26 | 41.36 | 94,900 | -0.87(-2.06%) |
Feb 06, 2015 | 42.84 | 42.93 | 41.97 | 42.23 | 112,979 | -0.47(-1.11%) |
Feb 05, 2015 | 41.68 | 43.03 | 41.68 | 42.71 | 90,949 | +1.28(+3.08%) |
Feb 04, 2015 | 40.90 | 42.18 | 40.90 | 41.43 | 96,236 | +0.12(+0.29%) |
Feb 03, 2015 | 40.67 | 41.40 | 40.28 | 41.31 | 126,298 | +0.37(+0.89%) |
Feb 02, 2015 | 40.12 | 41.06 | 39.76 | 40.95 | 115,696 | +0.80(+2.00%) |
Jan 30, 2015 | 41.59 | 41.59 | 39.99 | 40.15 | 128,221 | -1.51(-3.63%) |
Jan 29, 2015 | 40.90 | 41.70 | 40.58 | 41.66 | 148,956 | +0.80(+1.96%) |
Jan 28, 2015 | 41.89 | 42.02 | 40.46 | 40.86 | 133,779 | -0.81(-1.95%) |
Jan 27, 2015 | 41.75 | 42.32 | 41.38 | 41.67 | 103,265 | -0.63(-1.50%) |
Jan 26, 2015 | 42.38 | 42.46 | 41.56 | 42.30 | 87,244 | -0.08(-0.19%) |
Jan 23, 2015 | 42.75 | 43.03 | 42.27 | 42.38 | 75,930 | -0.42(-0.97%) |
Jan 22, 2015 | 41.69 | 42.81 | 40.82 | 42.80 | 74,066 | +1.43(+3.47%) |
Jan 21, 2015 | 41.53 | 41.81 | 41.08 | 41.36 | 160,007 | -0.40(-0.95%) |
Jan 20, 2015 | 42.49 | 43.00 | 41.14 | 41.76 | 110,977 | -0.61(-1.45%) |
Jan 16, 2015 | 41.47 | 42.42 | 41.16 | 42.37 | 113,492 | +0.65(+1.57%) |
Jan 15, 2015 | 42.65 | 42.67 | 41.21 | 41.72 | 118,451 | -0.71(-1.68%) |
Jan 14, 2015 | 42.42 | 42.93 | 42.08 | 42.43 | 74,912 | -0.34(-0.79%) |
Jan 13, 2015 | 42.78 | 43.84 | 42.26 | 42.77 | 137,696 | +0.34(+0.79%) |
Jan 12, 2015 | 42.40 | 42.91 | 42.05 | 42.43 | 112,818 | +0.25(+0.59%) |
Jan 09, 2015 | 43.13 | 43.13 | 42.15 | 42.18 | 119,496 | -1.03(-2.38%) |
Jan 08, 2015 | 43.14 | 43.98 | 42.65 | 43.21 | 214,773 | +0.53(+1.25%) |
Jan 07, 2015 | 42.00 | 42.78 | 41.65 | 42.68 | 115,664 | +0.94(+2.25%) |
Jan 06, 2015 | 42.23 | 42.23 | 40.76 | 41.74 | 176,609 | -0.30(-0.71%) |
Jan 05, 2015 | 41.64 | 42.55 | 41.59 | 42.04 | 137,218 | -0.20(-0.47%) |
Jan 02, 2015 | 43.19 | 43.59 | 42.01 | 42.23 | 121,682 | -0.52(-1.23%) |
Dec 31, 2014 | 42.95 | 42.76 | 42.76 | 42.76 | 125,860 | +0.03(+0.07%) |
Dec 30, 2014 | 42.06 | 42.90 | 42.01 | 42.73 | 122,201 | +0.57(+1.36%) |
Dec 29, 2014 | 42.32 | 42.56 | 41.85 | 42.16 | 96,025 | -0.03(-0.07%) |
Dec 26, 2014 | 41.78 | 42.88 | 41.43 | 42.18 | 99,104 | +0.60(+1.45%) |
Dec 24, 2014 | 41.31 | 41.58 | 41.58 | 41.58 | 139,822 | +0.40(+0.96%) |
Dec 23, 2014 | 41.31 | 41.46 | 40.64 | 41.19 | 110,142 | +0.12(+0.29%) |
Dec 22, 2014 | 41.03 | 41.44 | 40.77 | 41.07 | 162,633 | -0.01(-0.02%) |
Dec 19, 2014 | 41.90 | 41.91 | 41.01 | 41.08 | 345,037 | -0.84(-2.00%) |
Dec 18, 2014 | 42.41 | 42.41 | 41.59 | 41.92 | 211,548 | +0.19(+0.45%) |
Dec 17, 2014 | 41.26 | 41.93 | 40.83 | 41.73 | 192,701 | +0.67(+1.64%) |
Dec 16, 2014 | 41.79 | 42.22 | 40.92 | 41.06 | 226,315 | -0.90(-2.14%) |
Dec 15, 2014 | 43.15 | 43.22 | 41.75 | 41.96 | 159,833 | -0.84(-1.96%) |
Dec 12, 2014 | 43.18 | 43.72 | 42.53 | 42.80 | 162,916 | -1.05(-2.39%) |
Dec 11, 2014 | 44.63 | 44.86 | 43.03 | 43.85 | 180,397 | -0.65(-1.47%) |
Dec 10, 2014 | 45.31 | 45.31 | 42.42 | 44.50 | 157,307 | +0.35(+0.78%) |
Dec 09, 2014 | 42.05 | 44.30 | 41.90 | 44.15 | 146,459 | +1.00(+2.31%) |
Dec 08, 2014 | 43.55 | 44.73 | 42.80 | 43.15 | 117,218 | -0.51(-1.18%) |
Dec 05, 2014 | 43.56 | 44.46 | 43.43 | 43.67 | 115,203 | +0.03(+0.07%) |
Dec 04, 2014 | 43.84 | 44.00 | 43.15 | 43.64 | 141,479 | -0.21(-0.47%) |
Dec 03, 2014 | 43.55 | 44.20 | 42.78 | 43.85 | 162,470 | +0.44(+1.02%) |
Dec 02, 2014 | 42.78 | 43.73 | 42.61 | 43.40 | 108,251 | +0.79(+1.86%) |
Dec 01, 2014 | 42.92 | 43.45 | 42.54 | 42.61 | 103,633 | -0.43(-0.99%) |
Nov 28, 2014 | 42.97 | 43.73 | 42.92 | 43.03 | 57,428 | +0.05(+0.12%) |
Nov 26, 2014 | 43.02 | 42.99 | 42.99 | 42.99 | 81,849 | +0.17(+0.39%) |
Nov 25, 2014 | 42.50 | 42.92 | 42.40 | 42.82 | 72,528 | +0.51(+1.22%) |
Nov 24, 2014 | 41.31 | 42.31 | 41.12 | 42.30 | 95,231 | +1.02(+2.47%) |
Nov 21, 2014 | 41.27 | 41.47 | 40.76 | 41.29 | 135,424 | +0.73(+1.80%) |
Nov 20, 2014 | 40.47 | 40.94 | 39.44 | 40.55 | 156,445 | -0.04(-0.10%) |
Nov 19, 2014 | 40.90 | 41.02 | 40.22 | 40.59 | 87,164 | -0.43(-1.04%) |
Nov 18, 2014 | 40.23 | 41.19 | 40.01 | 41.02 | 257,622 | +0.80(+1.99%) |
Nov 17, 2014 | 40.86 | 41.34 | 40.07 | 40.22 | 92,155 | -0.63(-1.55%) |
Nov 14, 2014 | 41.72 | 41.96 | 40.66 | 40.85 | 95,943 | -0.95(-2.27%) |
Nov 13, 2014 | 42.49 | 43.24 | 41.65 | 41.80 | 79,710 | -0.70(-1.65%) |
Nov 12, 2014 | 42.05 | 42.75 | 41.77 | 42.50 | 92,460 | +0.16(+0.37%) |
Nov 11, 2014 | 40.73 | 42.44 | 40.52 | 42.34 | 198,110 | +1.62(+3.98%) |
Nov 10, 2014 | 40.59 | 40.99 | 40.30 | 40.72 | 97,602 | +0.21(+0.51%) |
Nov 07, 2014 | 40.88 | 40.97 | 39.82 | 40.51 | 150,121 | -0.50(-1.23%) |
Nov 06, 2014 | 41.02 | 41.15 | 40.73 | 41.02 | 112,984 | +0.02(+0.05%) |
Nov 05, 2014 | 41.58 | 42.01 | 40.89 | 41.00 | 130,632 | -0.30(-0.72%) |
Nov 04, 2014 | 40.95 | 41.86 | 40.20 | 41.30 | 108,294 | +0.12(+0.29%) |
Nov 03, 2014 | 41.84 | 42.46 | 40.89 | 41.18 | 119,748 | -0.73(-1.75%) |
Oct 31, 2014 | 42.34 | 42.42 | 41.67 | 41.91 | 123,511 | +0.46(+1.12%) |
Oct 30, 2014 | 40.13 | 41.74 | 40.03 | 41.44 | 97,498 | +1.27(+3.17%) |
Oct 29, 2014 | 40.85 | 41.17 | 39.89 | 40.17 | 114,529 | -0.49(-1.22%) |
Oct 28, 2014 | 38.42 | 40.72 | 38.40 | 40.66 | 114,803 | +2.32(+6.06%) |
Oct 27, 2014 | 37.91 | 38.00 | 38.00 | 38.34 | 80,840 | +0.34(+0.88%) |
Oct 24, 2014 | 38.42 | 38.75 | 37.81 | 38.00 | 93,385 | -0.30(-0.77%) |
Oct 23, 2014 | 36.87 | 38.45 | 36.52 | 38.30 | 202,528 | +1.76(+4.81%) |
Oct 22, 2014 | 37.43 | 37.46 | 36.44 | 36.54 | 99,197 | -0.89(-2.38%) |
Oct 21, 2014 | 37.80 | 38.22 | 36.94 | 37.43 | 115,654 | -0.21(-0.55%) |
Oct 20, 2014 | 36.19 | 37.73 | 36.19 | 37.64 | 180,841 | +1.27(+3.48%) |
Oct 17, 2014 | 37.34 | 37.52 | 36.31 | 36.37 | 113,446 | -0.47(-1.29%) |
Oct 16, 2014 | 37.18 | 37.63 | 37.15 | 36.85 | 125,461 | -0.69(-1.84%) |
Oct 15, 2014 | 37.46 | 38.55 | 36.68 | 37.54 | 227,688 | -0.35(-0.91%) |
Oct 14, 2014 | 38.41 | 39.29 | 37.58 | 37.89 | 231,013 | -0.52(-1.36%) |
Oct 13, 2014 | 36.33 | 39.72 | 36.00 | 38.41 | 509,990 | +2.13(+5.89%) |
Oct 10, 2014 | 35.36 | 36.54 | 35.36 | 36.27 | 152,430 | +0.61(+1.72%) |
Oct 09, 2014 | 36.37 | 36.43 | 35.13 | 35.66 | 117,404 | -0.84(-2.30%) |
Oct 08, 2014 | 34.90 | 36.63 | 34.90 | 36.50 | 110,980 | +1.44(+4.12%) |
Oct 07, 2014 | 34.96 | 35.45 | 34.81 | 35.06 | 113,162 | -0.21(-0.59%) |
Oct 06, 2014 | 34.86 | 35.47 | 34.85 | 35.27 | 78,096 | +0.45(+1.31%) |
Oct 03, 2014 | 34.88 | 35.27 | 34.80 | 34.81 | 48,811 | +0.30(+0.86%) |
Oct 02, 2014 | 33.63 | 34.77 | 33.50 | 34.51 | 56,839 | +0.80(+2.37%) |
Oct 01, 2014 | 33.90 | 34.54 | 33.31 | 33.71 | 126,751 | -0.27(-0.79%) |
Sep 30, 2014 | 35.41 | 35.41 | 33.98 | 33.98 | 112,545 | -1.46(-4.13%) |
Sep 29, 2014 | 34.44 | 35.45 | 34.18 | 35.44 | 105,325 | +0.68(+1.96%) |
Sep 26, 2014 | 33.78 | 34.88 | 33.53 | 34.76 | 68,579 | +0.96(+2.84%) |
Sep 25, 2014 | 34.74 | 34.74 | 33.69 | 33.80 | 64,686 | -0.79(-2.29%) |
Sep 24, 2014 | 34.04 | 34.91 | 33.78 | 34.59 | 52,792 | +0.65(+1.92%) |
Sep 23, 2014 | 34.34 | 34.58 | 33.93 | 33.94 | 66,644 | -0.62(-1.80%) |
Sep 22, 2014 | 34.63 | 34.81 | 34.15 | 34.56 | 72,014 | -0.31(-0.88%) |
Sep 19, 2014 | 36.28 | 36.29 | 34.74 | 34.87 | 265,266 | -1.34(-3.71%) |
Sep 18, 2014 | 35.58 | 36.42 | 35.58 | 36.21 | 57,660 | +0.68(+1.92%) |
Sep 17, 2014 | 35.26 | 35.78 | 35.13 | 35.53 | 58,320 | +0.24(+0.67%) |
Sep 16, 2014 | 35.00 | 35.45 | 34.74 | 35.30 | 45,722 | +0.26(+0.73%) |
Sep 15, 2014 | 35.37 | 35.38 | 34.63 | 35.04 | 64,611 | -0.44(-1.25%) |
Sep 12, 2014 | 35.82 | 35.86 | 35.04 | 35.48 | 55,180 | -0.30(-0.83%) |
Sep 11, 2014 | 35.19 | 35.89 | 35.01 | 35.78 | 47,180 | +0.35(+0.98%) |
Sep 10, 2014 | 35.40 | 35.83 | 35.20 | 35.43 | 49,698 | -0.06(-0.17%) |
Sep 09, 2014 | 36.28 | 36.44 | 35.45 | 35.49 | 67,311 | -0.79(-2.18%) |
Sep 08, 2014 | 35.68 | 36.37 | 35.54 | 36.28 | 46,405 | +0.45(+1.27%) |
Sep 05, 2014 | 35.31 | 35.88 | 35.31 | 35.83 | 38,596 | +0.44(+1.26%) |
Sep 04, 2014 | 35.86 | 36.09 | 35.20 | 35.38 | 38,430 | -0.34(-0.94%) |
Sep 03, 2014 | 36.19 | 36.36 | 35.59 | 35.72 | 59,703 | -0.42(-1.15%) |
Sep 02, 2014 | 36.02 | 36.33 | 35.58 | 36.14 | 50,726 | +0.09(+0.25%) |
Aug 29, 2014 | 35.96 | 36.05 | 36.05 | 36.05 | 49,372 | +0.10(+0.28%) |
Aug 28, 2014 | 35.69 | 36.30 | 35.58 | 35.95 | 76,146 | -0.06(-0.16%) |
Aug 27, 2014 | 36.47 | 37.35 | 35.94 | 36.01 | 107,405 | -0.35(-0.95%) |
Aug 26, 2014 | 35.66 | 36.47 | 35.60 | 36.35 | 82,012 | +0.72(+2.02%) |
Aug 25, 2014 | 35.64 | 35.91 | 35.46 | 35.63 | 65,986 | +0.26(+0.73%) |
Aug 22, 2014 | 34.95 | 34.95 | 34.69 | 35.37 | 81,256 | +0.42(+1.19%) |
Aug 21, 2014 | 34.79 | 35.12 | 34.34 | 34.96 | 89,151 | +0.19(+0.54%) |
Aug 20, 2014 | 34.38 | 34.86 | 34.28 | 34.77 | 85,616 | +0.21(+0.60%) |
Aug 19, 2014 | 34.51 | 34.63 | 34.18 | 34.56 | 73,340 | +0.12(+0.34%) |
Aug 18, 2014 | 33.78 | 34.43 | 33.78 | 34.45 | 72,289 | +1.03(+3.08%) |
Aug 15, 2014 | 34.34 | 34.35 | 32.97 | 33.42 | 94,820 | -0.52(-1.54%) |
Aug 14, 2014 | 33.83 | 34.08 | 33.67 | 33.94 | 60,916 | +0.17(+0.50%) |
Aug 13, 2014 | 33.54 | 34.04 | 33.37 | 33.77 | 38,677 | +0.33(+0.98%) |
Aug 12, 2014 | 33.90 | 33.90 | 33.27 | 33.45 | 42,513 | -0.67(-1.97%) |
Aug 11, 2014 | 34.18 | 34.57 | 33.76 | 34.12 | 101,460 | +0.20(+0.58%) |
Aug 08, 2014 | 33.51 | 34.57 | 33.41 | 33.92 | 88,439 | +0.36(+1.06%) |
Aug 07, 2014 | 34.09 | 34.13 | 33.34 | 33.57 | 35,120 | -0.47(-1.39%) |
Aug 06, 2014 | 33.86 | 34.66 | 33.86 | 34.04 | 50,205 | -0.14(-0.40%) |
Aug 05, 2014 | 33.95 | 34.40 | 33.85 | 34.18 | 58,290 | -0.02(-0.06%) |
Aug 04, 2014 | 33.69 | 34.33 | 33.40 | 34.20 | 76,795 | +0.68(+2.03%) |
Aug 01, 2014 | 33.21 | 33.78 | 33.11 | 33.52 | 90,284 | +0.38(+1.13%) |
Jul 31, 2014 | 33.69 | 33.76 | 33.06 | 33.14 | 107,950 | -0.88(-2.59%) |
Jul 30, 2014 | 33.82 | 34.31 | 33.56 | 34.02 | 113,638 | +0.42(+1.24%) |
Jul 29, 2014 | 33.86 | 34.05 | 33.32 | 33.61 | 51,195 | -0.17(-0.50%) |
Jul 28, 2014 | 33.99 | 34.06 | 33.47 | 33.77 | 70,306 | -0.24(-0.70%) |
Jul 25, 2014 | 33.87 | 34.38 | 33.47 | 34.01 | 97,259 | -0.18(-0.52%) |
Jul 24, 2014 | 35.13 | 35.13 | 34.02 | 34.19 | 122,197 | -0.81(-2.32%) |
Jul 23, 2014 | 35.14 | 35.34 | 34.86 | 35.00 | 67,305 | -0.16(-0.45%) |
Jul 22, 2014 | 34.79 | 35.48 | 34.79 | 35.16 | 72,455 | +0.45(+1.31%) |
Jul 21, 2014 | 34.63 | 34.74 | 34.34 | 34.70 | 69,428 | -0.13(-0.37%) |
Jul 18, 2014 | 34.04 | 34.89 | 33.95 | 34.83 | 98,274 | +0.74(+2.17%) |
Jul 17, 2014 | 34.35 | 34.88 | 33.95 | 34.09 | 200,834 | -0.48(-1.40%) |
Jul 16, 2014 | 34.55 | 35.02 | 34.28 | 34.57 | 106,983 | +0.28(+0.81%) |
Jul 15, 2014 | 34.61 | 35.03 | 33.62 | 34.30 | 164,515 | -0.94(-2.68%) |
Jul 14, 2014 | 35.46 | 35.46 | 35.06 | 35.24 | 50,570 | +0.19(+0.53%) |
Jul 11, 2014 | 35.06 | 35.21 | 34.73 | 35.05 | 73,063 | -0.13(-0.36%) |
Jul 10, 2014 | 34.58 | 35.39 | 34.33 | 35.18 | 94,152 | -0.24(-0.67%) |
Jul 09, 2014 | 35.73 | 35.73 | 35.16 | 35.42 | 63,874 | -0.18(-0.50%) |
Jul 08, 2014 | 36.02 | 36.02 | 35.14 | 35.60 | 192,795 | -0.41(-1.15%) |
Jul 07, 2014 | 36.58 | 36.58 | 35.83 | 36.01 | 107,859 | -0.55(-1.51%) |
Jul 03, 2014 | 36.45 | 36.56 | 36.56 | 36.56 | 53,183 | +0.23(+0.62%) |
Jul 02, 2014 | 36.88 | 36.98 | 36.13 | 36.34 | 122,757 | -0.70(-1.89%) |
Jul 01, 2014 | 36.18 | 37.30 | 35.94 | 37.04 | 171,603 | +0.89(+2.46%) |
Jun 30, 2014 | 36.20 | 36.47 | 35.84 | 36.15 | 168,942 | -0.17(-0.46%) |
Jun 27, 2014 | 35.61 | 36.42 | 35.49 | 36.32 | 144,321 | +0.57(+1.60%) |
Jun 26, 2014 | 36.10 | 36.11 | 35.40 | 35.74 | 86,012 | -0.24(-0.66%) |
Jun 25, 2014 | 35.31 | 36.06 | 35.30 | 35.98 | 109,341 | +0.40(+1.14%) |
Jun 24, 2014 | 35.55 | 36.19 | 35.43 | 35.58 | 154,195 | -0.01(-0.03%) |
Jun 23, 2014 | 35.76 | 35.77 | 34.83 | 35.59 | 113,578 | -0.07(-0.19%) |
Jun 20, 2014 | 35.67 | 35.74 | 35.11 | 35.66 | 202,006 | +0.13(+0.36%) |
Jun 19, 2014 | 35.52 | 35.71 | 35.21 | 35.53 | 67,403 | +0.15(+0.42%) |
Jun 18, 2014 | 35.05 | 35.41 | 34.70 | 35.38 | 54,831 | +0.27(+0.76%) |
Jun 17, 2014 | 34.73 | 35.29 | 34.35 | 35.11 | 128,304 | +0.38(+1.08%) |
Jun 16, 2014 | 34.12 | 34.75 | 34.07 | 34.74 | 60,940 | +0.63(+1.85%) |
Jun 13, 2014 | 34.57 | 34.83 | 33.94 | 34.11 | 66,598 | -0.32(-0.92%) |
Jun 12, 2014 | 34.40 | 34.56 | 33.98 | 34.42 | 110,948 | -0.02(-0.06%) |
Jun 11, 2014 | 34.60 | 34.76 | 34.25 | 34.44 | 171,510 | -0.22(-0.63%) |
Jun 10, 2014 | 34.74 | 35.00 | 34.28 | 34.66 | 94,546 | +0.31(+0.89%) |
Jun 06, 2014 | 35.14 | 35.14 | 34.20 | 34.35 | 184,727 | -0.75(-2.14%) |
Jun 05, 2014 | 34.84 | 35.29 | 33.91 | 35.10 | 137,305 | +0.11(+0.31%) |
Jun 04, 2014 | 34.03 | 35.02 | 33.98 | 34.99 | 99,573 | +0.80(+2.34%) |
Jun 03, 2014 | 34.30 | 34.54 | 34.00 | 34.20 | 107,620 | -0.16(-0.46%) |
Jun 02, 2014 | 34.42 | 34.53 | 34.09 | 34.35 | 81,796 | +0.05(+0.14%) |
May 30, 2014 | 34.29 | 34.55 | 34.11 | 34.30 | 113,994 | +0.19(+0.55%) |
May 29, 2014 | 33.95 | 34.22 | 33.75 | 34.12 | 102,344 | +0.39(+1.17%) |
May 28, 2014 | 33.32 | 34.03 | 33.30 | 33.72 | 108,074 | +0.40(+1.21%) |
May 27, 2014 | 32.67 | 33.33 | 32.63 | 33.32 | 86,803 | +0.98(+3.02%) |
May 23, 2014 | 32.02 | 32.34 | 32.34 | 32.34 | 212,834 | +0.48(+1.52%) |
May 22, 2014 | 30.96 | 31.89 | 30.95 | 31.86 | 50,759 | +1.00(+3.23%) |
May 21, 2014 | 30.40 | 31.01 | 30.40 | 30.86 | 147,907 | +0.54(+1.79%) |
May 20, 2014 | 30.51 | 30.51 | 29.53 | 30.32 | 164,948 | -0.22(-0.71%) |
May 19, 2014 | 30.18 | 30.72 | 30.13 | 30.53 | 56,720 | +0.12(+0.39%) |
May 16, 2014 | 30.05 | 30.47 | 29.65 | 30.41 | 82,982 | +0.29(+0.95%) |
May 15, 2014 | 30.45 | 30.60 | 29.77 | 30.13 | 88,719 | -0.57(-1.86%) |
May 14, 2014 | 31.03 | 31.28 | 30.57 | 30.70 | 98,285 | -0.39(-1.27%) |
May 13, 2014 | 32.09 | 32.09 | 31.06 | 31.10 | 134,913 | -1.06(-3.29%) |
May 12, 2014 | 31.22 | 32.50 | 31.17 | 32.15 | 90,272 | +1.02(+3.27%) |
May 09, 2014 | 30.41 | 31.19 | 30.11 | 31.13 | 100,309 | +0.53(+1.74%) |
May 08, 2014 | 31.36 | 31.71 | 30.54 | 30.60 | 86,403 | -0.72(-2.30%) |
May 07, 2014 | 31.19 | 31.52 | 30.17 | 31.32 | 142,431 | +0.04(+0.13%) |
May 06, 2014 | 31.89 | 31.89 | 31.05 | 31.28 | 104,435 | -0.77(-2.40%) |
May 05, 2014 | 31.77 | 32.20 | 31.59 | 32.05 | 65,371 | -0.01(-0.03%) |
May 02, 2014 | 32.24 | 32.32 | 31.76 | 32.06 | 75,393 | -0.07(-0.22%) |