Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 56.53 | 58.53 | 55.68 | 56.53 | 816,397 | -0.89(-1.55%) |
Apr 29, 2015 | 57.19 | 57.56 | 56.69 | 57.42 | 385,846 | +0.27(+0.47%) |
Apr 28, 2015 | 56.97 | 57.64 | 56.08 | 57.15 | 277,775 | -0.05(-0.09%) |
Apr 27, 2015 | 57.08 | 58.21 | 56.90 | 57.20 | 621,181 | +0.55(+0.97%) |
Apr 24, 2015 | 56.20 | 57.02 | 55.72 | 56.65 | 366,642 | +0.66(+1.18%) |
Apr 23, 2015 | 54.58 | 56.25 | 54.36 | 56.00 | 481,955 | +1.48(+2.71%) |
Apr 22, 2015 | 54.55 | 54.68 | 54.09 | 54.52 | 174,033 | +0.19(+0.35%) |
Apr 21, 2015 | 54.64 | 54.69 | 54.21 | 54.33 | 227,370 | -0.32(-0.59%) |
Apr 20, 2015 | 54.36 | 54.95 | 54.11 | 54.65 | 118,306 | +0.38(+0.70%) |
Apr 17, 2015 | 54.57 | 54.64 | 53.84 | 54.27 | 282,063 | -0.72(-1.31%) |
Apr 16, 2015 | 55.03 | 55.21 | 54.47 | 55.00 | 174,371 | +0.12(+0.21%) |
Apr 15, 2015 | 54.94 | 55.24 | 54.52 | 54.88 | 242,071 | +0.38(+0.69%) |
Apr 14, 2015 | 55.12 | 55.56 | 54.40 | 54.50 | 336,174 | -0.52(-0.95%) |
Apr 13, 2015 | 55.07 | 55.76 | 54.94 | 55.02 | 221,096 | -0.08(-0.15%) |
Apr 10, 2015 | 55.48 | 55.74 | 54.86 | 55.10 | 242,111 | -0.14(-0.26%) |
Apr 09, 2015 | 55.24 | 55.75 | 54.79 | 55.25 | 467,553 | +0.09(+0.16%) |
Apr 08, 2015 | 54.53 | 55.18 | 54.53 | 55.16 | 368,366 | +0.79(+1.46%) |
Apr 07, 2015 | 54.40 | 54.75 | 54.28 | 54.36 | 364,966 | -0.04(-0.07%) |
Apr 06, 2015 | 54.05 | 54.91 | 54.05 | 54.40 | 236,182 | +0.01(+0.02%) |
Apr 02, 2015 | 54.70 | 54.39 | 54.39 | 54.39 | 180,462 | -0.31(-0.56%) |
Apr 01, 2015 | 54.91 | 54.91 | 53.87 | 54.70 | 203,676 | -0.21(-0.38%) |
Mar 31, 2015 | 55.16 | 55.63 | 54.82 | 54.91 | 375,543 | -0.55(-0.99%) |
Mar 30, 2015 | 55.23 | 56.07 | 55.20 | 55.46 | 641,783 | +0.53(+0.97%) |
Mar 27, 2015 | 53.63 | 55.23 | 53.58 | 54.92 | 558,696 | +1.61(+3.03%) |
Mar 26, 2015 | 52.84 | 53.56 | 52.21 | 53.31 | 301,323 | +0.19(+0.36%) |
Mar 25, 2015 | 54.09 | 54.34 | 52.93 | 53.12 | 351,099 | -0.78(-1.46%) |
Mar 24, 2015 | 53.99 | 54.63 | 53.64 | 53.91 | 230,665 | -0.08(-0.15%) |
Mar 23, 2015 | 53.87 | 54.55 | 53.53 | 53.99 | 313,496 | +0.27(+0.50%) |
Mar 20, 2015 | 53.89 | 54.33 | 53.36 | 53.72 | 343,986 | +0.30(+0.56%) |
Mar 19, 2015 | 53.32 | 53.54 | 52.99 | 53.42 | 159,794 | +0.10(+0.19%) |
Mar 18, 2015 | 52.74 | 53.58 | 52.28 | 53.32 | 221,973 | +0.60(+1.15%) |
Mar 17, 2015 | 52.05 | 52.98 | 51.83 | 52.72 | 306,778 | +0.68(+1.30%) |
Mar 16, 2015 | 51.45 | 52.25 | 51.03 | 52.04 | 559,649 | +0.99(+1.94%) |
Mar 13, 2015 | 51.53 | 51.75 | 50.72 | 51.05 | 359,594 | -0.49(-0.94%) |
Mar 12, 2015 | 51.16 | 51.75 | 50.84 | 51.53 | 338,961 | +0.57(+1.11%) |
Mar 11, 2015 | 51.07 | 51.49 | 50.76 | 50.97 | 436,748 | +0.16(+0.32%) |
Mar 10, 2015 | 50.72 | 50.97 | 50.27 | 50.80 | 280,132 | -0.50(-0.98%) |
Mar 09, 2015 | 50.79 | 51.31 | 50.55 | 51.31 | 328,808 | +0.65(+1.28%) |
Mar 06, 2015 | 51.12 | 51.87 | 50.42 | 50.66 | 347,776 | -0.59(-1.16%) |
Mar 05, 2015 | 51.07 | 51.39 | 50.61 | 51.25 | 386,127 | +0.19(+0.37%) |
Mar 04, 2015 | 50.79 | 51.23 | 50.40 | 51.07 | 412,695 | +0.23(+0.44%) |
Mar 03, 2015 | 50.73 | 51.02 | 50.24 | 50.84 | 292,996 | +0.17(+0.34%) |
Mar 02, 2015 | 50.08 | 50.98 | 49.99 | 50.67 | 321,318 | +0.41(+0.82%) |
Feb 27, 2015 | 50.18 | 50.50 | 49.93 | 50.25 | 388,377 | -0.12(-0.23%) |
Feb 26, 2015 | 49.81 | 50.42 | 49.78 | 50.37 | 338,572 | +0.42(+0.85%) |
Feb 25, 2015 | 49.98 | 50.40 | 49.64 | 49.95 | 361,456 | -0.03(-0.05%) |
Feb 24, 2015 | 49.45 | 50.29 | 49.42 | 49.98 | 349,506 | -0.05(-0.11%) |
Feb 23, 2015 | 50.45 | 50.45 | 49.74 | 50.03 | 306,996 | -0.23(-0.47%) |
Feb 20, 2015 | 50.42 | 50.42 | 49.67 | 50.26 | 296,057 | -0.03(-0.05%) |
Feb 19, 2015 | 49.90 | 50.61 | 49.83 | 50.29 | 565,175 | +0.14(+0.29%) |
Feb 18, 2015 | 48.71 | 50.33 | 48.71 | 50.15 | 1,131,362 | +1.11(+2.26%) |
Feb 17, 2015 | 46.24 | 49.15 | 45.56 | 49.04 | 1,695,868 | +2.73(+5.90%) |
Feb 13, 2015 | 44.33 | 46.31 | 46.31 | 46.31 | 3,994,002 | +7.11(+18.15%) |
Feb 12, 2015 | 38.16 | 39.63 | 37.77 | 39.20 | 1,743,273 | +1.47(+3.91%) |
Feb 11, 2015 | 37.68 | 38.23 | 37.15 | 37.72 | 386,106 | -0.12(-0.31%) |
Feb 10, 2015 | 37.69 | 38.16 | 37.45 | 37.84 | 389,362 | -0.03(-0.07%) |
Feb 09, 2015 | 38.88 | 39.00 | 37.63 | 37.86 | 435,735 | -1.00(-2.57%) |
Feb 06, 2015 | 39.02 | 39.30 | 38.67 | 38.86 | 316,762 | +0.01(+0.02%) |
Feb 05, 2015 | 38.89 | 39.26 | 38.77 | 38.85 | 427,349 | -0.11(-0.28%) |
Feb 04, 2015 | 39.49 | 40.07 | 38.91 | 38.96 | 377,323 | -0.84(-2.10%) |
Feb 03, 2015 | 38.80 | 39.84 | 38.66 | 39.80 | 292,337 | +1.13(+2.93%) |
Feb 02, 2015 | 38.19 | 38.69 | 37.95 | 38.66 | 211,775 | +0.45(+1.18%) |
Jan 30, 2015 | 38.75 | 39.43 | 37.85 | 38.21 | 454,830 | -0.85(-2.19%) |
Jan 29, 2015 | 38.67 | 39.21 | 38.54 | 39.07 | 224,437 | +0.55(+1.42%) |
Jan 28, 2015 | 38.38 | 38.85 | 37.77 | 38.52 | 298,768 | +0.40(+1.06%) |
Jan 27, 2015 | 37.94 | 38.47 | 37.78 | 38.12 | 399,019 | -0.16(-0.42%) |
Jan 26, 2015 | 38.21 | 38.44 | 37.81 | 38.28 | 301,425 | +0.05(+0.14%) |
Jan 23, 2015 | 38.57 | 38.72 | 38.12 | 38.22 | 205,906 | -0.38(-0.98%) |
Jan 22, 2015 | 37.71 | 38.66 | 37.12 | 38.60 | 418,819 | +1.18(+3.15%) |
Jan 21, 2015 | 37.59 | 37.86 | 37.06 | 37.42 | 187,245 | -0.23(-0.62%) |
Jan 20, 2015 | 38.03 | 38.03 | 36.97 | 37.66 | 182,853 | -0.25(-0.66%) |
Jan 16, 2015 | 37.87 | 38.03 | 37.60 | 37.91 | 379,954 | -0.13(-0.33%) |
Jan 15, 2015 | 38.97 | 39.36 | 37.92 | 38.03 | 189,764 | -0.89(-2.29%) |
Jan 14, 2015 | 39.37 | 39.77 | 38.55 | 38.93 | 191,401 | -0.84(-2.10%) |
Jan 13, 2015 | 39.99 | 40.55 | 39.31 | 39.76 | 176,664 | +0.18(+0.45%) |
Jan 12, 2015 | 39.55 | 39.89 | 39.24 | 39.58 | 211,773 | +0.25(+0.64%) |
Jan 09, 2015 | 40.37 | 40.37 | 39.13 | 39.33 | 343,543 | -1.70(-4.14%) |
Jan 08, 2015 | 40.51 | 41.07 | 40.41 | 41.03 | 270,393 | +0.64(+1.58%) |
Jan 07, 2015 | 40.09 | 40.61 | 40.03 | 40.39 | 232,063 | +0.47(+1.17%) |
Jan 06, 2015 | 40.41 | 40.41 | 39.51 | 39.92 | 276,833 | -0.26(-0.65%) |
Jan 05, 2015 | 39.37 | 40.32 | 39.14 | 40.18 | 337,308 | +0.32(+0.81%) |
Jan 02, 2015 | 40.24 | 40.35 | 39.24 | 39.86 | 149,507 | -0.19(-0.47%) |
Dec 31, 2014 | 40.64 | 40.05 | 40.05 | 40.05 | 285,595 | -0.37(-0.91%) |
Dec 30, 2014 | 40.46 | 40.75 | 40.17 | 40.42 | 130,867 | -0.06(-0.16%) |
Dec 29, 2014 | 40.18 | 40.91 | 40.18 | 40.48 | 185,418 | +0.16(+0.40%) |
Dec 26, 2014 | 40.25 | 40.65 | 40.08 | 40.32 | 315,268 | +0.07(+0.18%) |
Dec 24, 2014 | 40.80 | 40.25 | 40.25 | 40.25 | 96,755 | -0.56(-1.37%) |
Dec 23, 2014 | 40.75 | 41.25 | 40.18 | 40.80 | 181,103 | +0.35(+0.87%) |
Dec 22, 2014 | 40.01 | 40.48 | 39.98 | 40.45 | 146,304 | +0.47(+1.17%) |
Dec 19, 2014 | 40.35 | 40.43 | 39.42 | 39.99 | 477,252 | -0.35(-0.86%) |
Dec 18, 2014 | 40.60 | 40.82 | 40.17 | 40.33 | 471,041 | -0.24(-0.59%) |
Dec 17, 2014 | 40.01 | 40.83 | 39.83 | 40.57 | 620,368 | +1.61(+4.13%) |
Dec 16, 2014 | 39.37 | 39.54 | 38.74 | 38.96 | 480,545 | -0.48(-1.21%) |
Dec 15, 2014 | 39.60 | 40.02 | 39.13 | 39.44 | 348,883 | -0.17(-0.43%) |
Dec 12, 2014 | 39.62 | 40.24 | 39.57 | 39.61 | 306,113 | -0.56(-1.39%) |
Dec 11, 2014 | 40.05 | 40.87 | 39.96 | 40.17 | 193,081 | +0.22(+0.56%) |
Dec 10, 2014 | 39.96 | 40.67 | 39.76 | 39.94 | 211,453 | -0.06(-0.16%) |
Dec 09, 2014 | 39.56 | 40.47 | 39.29 | 40.00 | 299,963 | +0.08(+0.20%) |
Dec 08, 2014 | 40.23 | 40.42 | 39.63 | 39.92 | 201,340 | -0.18(-0.45%) |
Dec 05, 2014 | 39.90 | 40.32 | 39.82 | 40.10 | 171,979 | +0.21(+0.52%) |
Dec 04, 2014 | 40.40 | 40.69 | 39.69 | 39.90 | 167,021 | -0.45(-1.11%) |
Dec 03, 2014 | 40.00 | 40.62 | 39.88 | 40.35 | 306,170 | +0.39(+0.97%) |
Dec 02, 2014 | 39.42 | 40.00 | 38.90 | 39.96 | 191,433 | +0.70(+1.79%) |
Dec 01, 2014 | 40.29 | 40.52 | 39.22 | 39.26 | 331,738 | -1.25(-3.09%) |
Nov 28, 2014 | 40.14 | 40.92 | 39.94 | 40.51 | 126,460 | +0.58(+1.46%) |
Nov 26, 2014 | 39.73 | 39.92 | 39.92 | 39.92 | 183,835 | +0.08(+0.20%) |
Nov 25, 2014 | 40.00 | 40.45 | 39.59 | 39.84 | 339,560 | -0.21(-0.52%) |
Nov 24, 2014 | 38.91 | 40.09 | 38.91 | 40.05 | 326,527 | +1.11(+2.84%) |
Nov 21, 2014 | 39.39 | 39.75 | 38.91 | 38.94 | 258,994 | +0.00(+0.00%) |
Nov 20, 2014 | 39.11 | 39.45 | 38.61 | 38.94 | 731,531 | -0.32(-0.82%) |
Nov 19, 2014 | 38.03 | 39.42 | 37.56 | 39.27 | 731,955 | +1.82(+4.85%) |
Nov 18, 2014 | 37.10 | 37.65 | 37.10 | 37.45 | 1,029,244 | +0.31(+0.85%) |
Nov 17, 2014 | 36.85 | 37.25 | 36.72 | 37.14 | 488,297 | +0.28(+0.75%) |
Nov 14, 2014 | 36.70 | 36.98 | 36.58 | 36.86 | 542,204 | +0.12(+0.32%) |
Nov 13, 2014 | 36.58 | 36.89 | 36.36 | 36.74 | 414,062 | +0.17(+0.47%) |
Nov 12, 2014 | 36.51 | 36.73 | 36.18 | 36.57 | 333,817 | +0.05(+0.15%) |
Nov 11, 2014 | 36.34 | 38.12 | 36.27 | 36.52 | 362,289 | +0.15(+0.42%) |
Nov 10, 2014 | 36.33 | 36.46 | 36.09 | 36.37 | 295,322 | +0.16(+0.45%) |
Nov 07, 2014 | 36.34 | 36.55 | 35.99 | 36.20 | 300,950 | +0.24(+0.67%) |
Nov 06, 2014 | 35.94 | 36.11 | 35.31 | 35.96 | 318,466 | +0.12(+0.33%) |
Nov 05, 2014 | 35.28 | 36.02 | 35.16 | 35.85 | 268,165 | +0.79(+2.25%) |
Nov 04, 2014 | 35.16 | 35.35 | 34.70 | 35.06 | 409,975 | -0.30(-0.86%) |
Nov 03, 2014 | 34.72 | 35.44 | 34.54 | 35.36 | 406,836 | +0.83(+2.41%) |
Oct 31, 2014 | 34.94 | 35.50 | 34.11 | 34.53 | 1,104,987 | +1.04(+3.10%) |
Oct 30, 2014 | 33.41 | 33.62 | 32.75 | 33.49 | 300,736 | +0.05(+0.16%) |
Oct 29, 2014 | 32.42 | 33.53 | 32.23 | 33.44 | 275,775 | +1.19(+3.70%) |
Oct 28, 2014 | 32.23 | 32.40 | 31.91 | 32.24 | 314,864 | -0.13(-0.42%) |
Oct 27, 2014 | 31.97 | 32.41 | 32.21 | 32.38 | 170,015 | +0.17(+0.53%) |
Oct 24, 2014 | 32.26 | 32.27 | 32.01 | 32.21 | 150,458 | +0.01(+0.03%) |
Oct 23, 2014 | 32.36 | 33.01 | 32.08 | 32.20 | 238,685 | +0.04(+0.14%) |
Oct 22, 2014 | 31.95 | 32.84 | 31.95 | 32.15 | 255,182 | +0.21(+0.67%) |
Oct 21, 2014 | 31.85 | 32.09 | 31.54 | 31.94 | 398,125 | +0.32(+1.02%) |
Oct 20, 2014 | 31.37 | 31.77 | 31.25 | 31.62 | 230,418 | +0.08(+0.26%) |
Oct 17, 2014 | 31.89 | 32.00 | 31.29 | 31.54 | 308,048 | +0.09(+0.28%) |
Oct 16, 2014 | 31.06 | 31.59 | 30.84 | 31.45 | 389,908 | -0.03(-0.09%) |
Oct 15, 2014 | 31.50 | 31.79 | 30.69 | 31.47 | 254,061 | -0.47(-1.46%) |
Oct 14, 2014 | 31.65 | 32.20 | 31.65 | 31.94 | 214,317 | +0.53(+1.68%) |
Oct 13, 2014 | 31.97 | 32.20 | 31.37 | 31.41 | 344,545 | -0.68(-2.12%) |
Oct 10, 2014 | 31.73 | 32.33 | 31.73 | 32.09 | 396,792 | +0.27(+0.84%) |
Oct 09, 2014 | 32.18 | 32.52 | 31.76 | 31.82 | 240,943 | -0.40(-1.25%) |
Oct 08, 2014 | 32.07 | 32.45 | 31.91 | 32.23 | 413,284 | +0.06(+0.19%) |
Oct 07, 2014 | 32.63 | 32.72 | 32.11 | 32.16 | 159,698 | -0.49(-1.51%) |
Oct 06, 2014 | 33.26 | 33.29 | 32.65 | 32.66 | 150,062 | -0.39(-1.17%) |
Oct 03, 2014 | 33.10 | 33.48 | 32.76 | 33.04 | 269,114 | +0.21(+0.65%) |
Oct 02, 2014 | 31.64 | 32.84 | 31.36 | 32.83 | 149,421 | +1.09(+3.44%) |
Oct 01, 2014 | 32.20 | 32.20 | 31.56 | 31.73 | 130,142 | -0.32(-1.01%) |
Sep 30, 2014 | 31.87 | 32.27 | 31.48 | 32.06 | 173,258 | +0.14(+0.45%) |
Sep 29, 2014 | 32.92 | 33.55 | 31.79 | 31.91 | 224,332 | -1.36(-4.08%) |
Sep 26, 2014 | 32.65 | 33.48 | 32.30 | 33.27 | 251,361 | +0.70(+2.16%) |
Sep 25, 2014 | 33.04 | 33.04 | 32.45 | 32.57 | 91,030 | -0.47(-1.42%) |
Sep 24, 2014 | 32.98 | 33.22 | 32.61 | 33.04 | 159,014 | +0.01(+0.03%) |
Sep 23, 2014 | 33.10 | 33.36 | 32.91 | 33.03 | 111,588 | -0.13(-0.38%) |
Sep 22, 2014 | 33.49 | 33.54 | 32.80 | 33.15 | 142,287 | -0.40(-1.19%) |
Sep 19, 2014 | 34.37 | 34.37 | 33.54 | 33.55 | 155,391 | -0.60(-1.76%) |
Sep 18, 2014 | 33.98 | 34.22 | 33.83 | 34.15 | 82,398 | +0.28(+0.83%) |
Sep 17, 2014 | 34.21 | 34.43 | 33.75 | 33.87 | 116,626 | -0.28(-0.83%) |
Sep 16, 2014 | 33.62 | 34.24 | 33.32 | 34.15 | 124,051 | +0.42(+1.24%) |
Sep 15, 2014 | 33.92 | 33.92 | 33.52 | 33.74 | 121,651 | -0.30(-0.87%) |
Sep 12, 2014 | 34.13 | 34.33 | 33.84 | 34.03 | 95,689 | -0.25(-0.72%) |
Sep 11, 2014 | 34.09 | 34.31 | 34.04 | 34.28 | 135,480 | +0.04(+0.12%) |
Sep 10, 2014 | 34.14 | 34.25 | 33.70 | 34.24 | 104,940 | +0.15(+0.43%) |
Sep 09, 2014 | 34.64 | 34.64 | 34.05 | 34.09 | 173,691 | -0.61(-1.77%) |
Sep 08, 2014 | 34.40 | 34.76 | 34.40 | 34.70 | 98,069 | +0.16(+0.47%) |
Sep 05, 2014 | 34.22 | 34.58 | 34.22 | 34.54 | 145,479 | +0.11(+0.31%) |
Sep 04, 2014 | 34.13 | 34.59 | 34.13 | 34.43 | 114,191 | +0.33(+0.96%) |
Sep 03, 2014 | 34.40 | 34.53 | 34.08 | 34.11 | 84,387 | -0.17(-0.51%) |
Sep 02, 2014 | 34.22 | 34.39 | 33.98 | 34.28 | 128,904 | +0.17(+0.49%) |
Aug 29, 2014 | 34.28 | 34.12 | 34.12 | 34.12 | 200,017 | -0.22(-0.64%) |
Aug 28, 2014 | 34.43 | 34.70 | 34.10 | 34.34 | 76,118 | -0.28(-0.80%) |
Aug 27, 2014 | 34.86 | 34.90 | 34.48 | 34.61 | 163,932 | -0.33(-0.94%) |
Aug 26, 2014 | 35.00 | 35.03 | 34.77 | 34.94 | 123,345 | -0.06(-0.18%) |
Aug 25, 2014 | 35.20 | 35.24 | 34.88 | 35.00 | 199,109 | +0.08(+0.22%) |
Aug 22, 2014 | 35.07 | 35.14 | 34.91 | 34.93 | 182,962 | -0.20(-0.57%) |
Aug 21, 2014 | 35.34 | 35.34 | 34.94 | 35.13 | 149,252 | -0.17(-0.47%) |
Aug 20, 2014 | 35.34 | 35.56 | 35.14 | 35.29 | 149,343 | -0.06(-0.18%) |
Aug 19, 2014 | 34.91 | 35.42 | 34.74 | 35.36 | 349,084 | +0.59(+1.69%) |
Aug 18, 2014 | 33.73 | 34.92 | 33.66 | 34.77 | 270,345 | +1.50(+4.51%) |
Aug 15, 2014 | 33.94 | 34.04 | 32.92 | 33.27 | 134,808 | -0.43(-1.26%) |
Aug 14, 2014 | 33.70 | 33.96 | 33.66 | 33.70 | 97,084 | +0.07(+0.21%) |
Aug 13, 2014 | 33.62 | 33.74 | 33.62 | 33.62 | 187,809 | +0.16(+0.48%) |
Aug 12, 2014 | 33.63 | 33.85 | 33.34 | 33.46 | 214,876 | -0.12(-0.36%) |
Aug 11, 2014 | 33.41 | 34.08 | 33.17 | 33.58 | 147,470 | +0.31(+0.93%) |
Aug 08, 2014 | 33.28 | 33.47 | 33.03 | 33.28 | 216,790 | +0.11(+0.34%) |
Aug 07, 2014 | 33.63 | 33.79 | 33.11 | 33.16 | 95,901 | -0.30(-0.89%) |
Aug 06, 2014 | 33.30 | 33.61 | 33.03 | 33.46 | 167,425 | +0.03(+0.08%) |
Aug 05, 2014 | 33.11 | 33.55 | 33.11 | 33.44 | 196,619 | +0.00(+0.00%) |
Aug 04, 2014 | 33.32 | 33.55 | 33.25 | 33.44 | 142,245 | +0.21(+0.63%) |
Aug 01, 2014 | 33.36 | 33.65 | 32.94 | 33.23 | 161,082 | -0.14(-0.41%) |
Jul 31, 2014 | 33.95 | 34.57 | 33.32 | 33.36 | 231,126 | -1.00(-2.91%) |
Jul 30, 2014 | 34.66 | 35.18 | 34.06 | 34.36 | 318,264 | -0.18(-0.52%) |
Jul 29, 2014 | 34.72 | 35.31 | 34.03 | 34.54 | 600,522 | +0.12(+0.34%) |
Jul 28, 2014 | 33.98 | 34.64 | 33.59 | 34.43 | 259,981 | +0.61(+1.79%) |
Jul 25, 2014 | 34.96 | 36.71 | 33.32 | 33.82 | 959,961 | -3.33(-8.97%) |
Jul 24, 2014 | 36.85 | 37.34 | 36.70 | 37.15 | 255,280 | +0.44(+1.19%) |
Jul 23, 2014 | 36.59 | 36.81 | 36.43 | 36.72 | 246,188 | +0.02(+0.06%) |
Jul 22, 2014 | 36.08 | 36.77 | 35.98 | 36.69 | 139,489 | +0.81(+2.25%) |
Jul 21, 2014 | 35.54 | 36.15 | 35.44 | 35.89 | 211,087 | -0.11(-0.30%) |
Jul 18, 2014 | 35.63 | 36.20 | 35.62 | 35.99 | 353,731 | +0.29(+0.81%) |
Jul 17, 2014 | 35.79 | 36.06 | 35.42 | 35.70 | 158,552 | -0.13(-0.36%) |
Jul 16, 2014 | 36.15 | 36.15 | 35.71 | 35.83 | 426,184 | -0.18(-0.50%) |
Jul 15, 2014 | 36.61 | 36.66 | 35.95 | 36.01 | 112,197 | -0.46(-1.27%) |
Jul 14, 2014 | 36.63 | 36.72 | 36.35 | 36.48 | 70,527 | +0.06(+0.16%) |
Jul 11, 2014 | 36.73 | 37.02 | 36.19 | 36.42 | 130,858 | -0.42(-1.15%) |
Jul 10, 2014 | 37.10 | 37.46 | 36.66 | 36.84 | 269,737 | -0.73(-1.95%) |
Jul 09, 2014 | 37.64 | 38.08 | 37.44 | 37.57 | 112,961 | +0.00(+0.00%) |
Jul 08, 2014 | 37.63 | 37.81 | 37.23 | 37.57 | 114,651 | -0.15(-0.40%) |
Jul 07, 2014 | 37.99 | 38.10 | 37.60 | 37.73 | 80,599 | -0.29(-0.77%) |
Jul 03, 2014 | 37.53 | 38.02 | 38.02 | 38.02 | 135,785 | +0.50(+1.33%) |
Jul 02, 2014 | 37.43 | 37.80 | 37.11 | 37.52 | 168,248 | +0.04(+0.10%) |
Jul 01, 2014 | 36.91 | 37.68 | 36.64 | 37.48 | 225,524 | +0.60(+1.62%) |
Jun 30, 2014 | 36.73 | 36.95 | 36.34 | 36.89 | 147,584 | +0.18(+0.49%) |
Jun 27, 2014 | 36.74 | 37.28 | 36.68 | 36.71 | 727,262 | -0.30(-0.81%) |
Jun 26, 2014 | 36.89 | 37.09 | 36.67 | 37.01 | 115,215 | +0.02(+0.06%) |
Jun 25, 2014 | 37.11 | 37.39 | 36.80 | 36.98 | 169,119 | -0.20(-0.54%) |
Jun 24, 2014 | 37.55 | 37.94 | 37.10 | 37.19 | 187,327 | -0.31(-0.82%) |
Jun 23, 2014 | 37.63 | 37.77 | 37.23 | 37.49 | 112,177 | -0.08(-0.23%) |
Jun 20, 2014 | 37.49 | 37.64 | 37.23 | 37.58 | 172,563 | +0.13(+0.36%) |
Jun 19, 2014 | 37.60 | 37.70 | 36.93 | 37.44 | 85,665 | -0.02(-0.05%) |
Jun 18, 2014 | 37.68 | 37.68 | 37.19 | 37.46 | 129,728 | -0.16(-0.43%) |
Jun 17, 2014 | 37.23 | 37.85 | 36.85 | 37.62 | 84,977 | +0.47(+1.26%) |
Jun 16, 2014 | 36.96 | 37.34 | 36.96 | 37.15 | 103,535 | +0.08(+0.23%) |
Jun 13, 2014 | 37.29 | 37.47 | 36.80 | 37.07 | 140,064 | -0.07(-0.18%) |
Jun 12, 2014 | 37.54 | 37.54 | 36.89 | 37.14 | 72,416 | -0.54(-1.43%) |
Jun 11, 2014 | 38.12 | 38.16 | 37.58 | 37.68 | 67,182 | -0.64(-1.67%) |
Jun 10, 2014 | 38.26 | 38.32 | 38.06 | 38.31 | 66,976 | +0.33(+0.86%) |
Jun 06, 2014 | 38.32 | 38.33 | 37.77 | 37.99 | 153,289 | -0.17(-0.46%) |
Jun 05, 2014 | 37.73 | 38.34 | 37.45 | 38.16 | 211,856 | +0.33(+0.86%) |
Jun 04, 2014 | 37.51 | 38.82 | 37.42 | 37.84 | 97,120 | +0.25(+0.66%) |
Jun 03, 2014 | 37.44 | 37.77 | 37.38 | 37.59 | 140,979 | +0.09(+0.24%) |
Jun 02, 2014 | 37.27 | 37.57 | 36.89 | 37.50 | 103,938 | +0.20(+0.54%) |
May 30, 2014 | 37.33 | 37.53 | 37.10 | 37.30 | 178,819 | -0.04(-0.11%) |
May 29, 2014 | 37.44 | 37.48 | 37.23 | 37.34 | 75,454 | -0.13(-0.36%) |
May 28, 2014 | 37.67 | 38.13 | 37.37 | 37.47 | 130,154 | -0.38(-1.00%) |
May 27, 2014 | 37.57 | 37.93 | 37.49 | 37.85 | 112,780 | +0.58(+1.56%) |
May 23, 2014 | 37.02 | 37.27 | 37.27 | 37.27 | 261,711 | -0.11(-0.30%) |
May 22, 2014 | 37.06 | 37.50 | 36.85 | 37.38 | 86,337 | +0.48(+1.29%) |
May 21, 2014 | 37.48 | 37.48 | 36.82 | 36.90 | 204,211 | -0.41(-1.09%) |
May 20, 2014 | 37.53 | 37.53 | 36.82 | 37.31 | 340,043 | -0.43(-1.15%) |
May 19, 2014 | 37.43 | 37.89 | 37.43 | 37.74 | 74,000 | +0.27(+0.73%) |
May 16, 2014 | 37.31 | 37.66 | 37.27 | 37.47 | 138,099 | +0.16(+0.42%) |
May 15, 2014 | 37.60 | 37.60 | 36.73 | 37.31 | 136,818 | -0.51(-1.35%) |
May 14, 2014 | 38.25 | 38.25 | 37.65 | 37.82 | 152,375 | -0.45(-1.17%) |
May 13, 2014 | 38.12 | 38.52 | 38.12 | 38.27 | 170,094 | +0.15(+0.40%) |
May 12, 2014 | 37.82 | 38.43 | 37.58 | 38.12 | 224,987 | +0.36(+0.94%) |
May 09, 2014 | 37.34 | 37.92 | 37.31 | 37.76 | 158,112 | +0.25(+0.68%) |
May 08, 2014 | 37.37 | 38.07 | 37.23 | 37.51 | 218,928 | +0.02(+0.05%) |
May 07, 2014 | 37.62 | 37.71 | 36.71 | 37.49 | 225,852 | -0.28(-0.75%) |
May 06, 2014 | 38.05 | 38.61 | 37.65 | 37.78 | 229,062 | -0.26(-0.68%) |
May 05, 2014 | 37.80 | 38.64 | 37.59 | 38.03 | 251,354 | -0.44(-1.14%) |
May 02, 2014 | 38.24 | 38.70 | 37.94 | 38.47 | 610,067 | +0.16(+0.43%) |