Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.35 | 45.65 | 44.63 | 44.73 | 1,069,431 | -0.79(-1.74%) |
Apr 29, 2015 | 44.74 | 47.26 | 44.74 | 45.52 | 1,916,401 | +0.87(+1.95%) |
Apr 28, 2015 | 43.38 | 44.67 | 42.99 | 44.65 | 740,783 | +1.29(+2.98%) |
Apr 27, 2015 | 44.24 | 44.58 | 43.10 | 43.36 | 821,746 | -0.63(-1.43%) |
Apr 24, 2015 | 43.59 | 44.16 | 43.56 | 43.99 | 375,955 | +0.23(+0.53%) |
Apr 23, 2015 | 43.39 | 43.96 | 43.06 | 43.76 | 332,532 | +0.38(+0.88%) |
Apr 22, 2015 | 43.46 | 43.84 | 42.89 | 43.38 | 331,923 | +0.10(+0.23%) |
Apr 21, 2015 | 43.37 | 43.73 | 43.23 | 43.28 | 374,756 | -0.12(-0.28%) |
Apr 20, 2015 | 42.07 | 43.62 | 41.93 | 43.40 | 925,425 | +1.85(+4.45%) |
Apr 17, 2015 | 42.47 | 42.52 | 41.52 | 41.55 | 771,780 | -1.18(-2.76%) |
Apr 16, 2015 | 43.64 | 43.88 | 42.53 | 42.73 | 785,681 | -0.86(-1.97%) |
Apr 15, 2015 | 44.06 | 44.48 | 43.13 | 43.59 | 1,330,123 | -1.48(-3.28%) |
Apr 14, 2015 | 45.35 | 45.35 | 44.83 | 45.07 | 629,980 | -0.19(-0.42%) |
Apr 13, 2015 | 44.50 | 45.44 | 44.47 | 45.26 | 823,730 | +0.50(+1.12%) |
Apr 10, 2015 | 44.69 | 44.95 | 44.40 | 44.76 | 497,143 | +0.30(+0.67%) |
Apr 09, 2015 | 43.23 | 44.74 | 43.01 | 44.46 | 1,038,812 | +1.42(+3.30%) |
Apr 08, 2015 | 42.62 | 43.26 | 42.50 | 43.04 | 1,186,563 | +0.67(+1.58%) |
Apr 07, 2015 | 42.22 | 42.67 | 42.12 | 42.37 | 715,107 | -0.04(-0.09%) |
Apr 06, 2015 | 42.35 | 42.83 | 42.00 | 42.41 | 854,567 | +0.04(+0.09%) |
Apr 02, 2015 | 42.40 | 42.37 | 42.37 | 42.37 | 2,269,800 | -3.23(-7.08%) |
Apr 01, 2015 | 45.65 | 47.07 | 44.30 | 45.60 | 1,895,543 | -0.39(-0.85%) |
Mar 31, 2015 | 46.44 | 46.74 | 45.56 | 45.99 | 575,215 | -0.41(-0.88%) |
Mar 30, 2015 | 44.99 | 46.56 | 44.65 | 46.40 | 785,445 | +1.80(+4.04%) |
Mar 27, 2015 | 43.89 | 45.01 | 43.62 | 44.60 | 729,309 | +0.62(+1.41%) |
Mar 26, 2015 | 43.79 | 44.58 | 43.59 | 43.98 | 651,515 | -0.15(-0.34%) |
Mar 25, 2015 | 45.69 | 45.69 | 44.03 | 44.13 | 380,768 | -1.36(-2.99%) |
Mar 24, 2015 | 44.83 | 46.16 | 42.63 | 45.49 | 699,847 | +0.80(+1.79%) |
Mar 23, 2015 | 45.57 | 45.57 | 44.39 | 44.69 | 814,442 | -0.91(-2.00%) |
Mar 20, 2015 | 46.60 | 46.93 | 45.36 | 45.60 | 761,152 | -1.07(-2.29%) |
Mar 19, 2015 | 45.89 | 46.80 | 45.64 | 46.67 | 506,988 | +0.62(+1.35%) |
Mar 18, 2015 | 46.33 | 46.61 | 45.49 | 46.05 | 269,263 | -0.34(-0.73%) |
Mar 17, 2015 | 46.40 | 46.63 | 46.10 | 46.39 | 318,138 | -0.03(-0.06%) |
Mar 16, 2015 | 46.59 | 47.04 | 46.28 | 46.42 | 375,731 | +0.27(+0.59%) |
Mar 13, 2015 | 45.64 | 46.45 | 45.37 | 46.15 | 342,389 | +0.29(+0.63%) |
Mar 12, 2015 | 45.15 | 45.95 | 44.90 | 45.86 | 373,836 | +0.84(+1.87%) |
Mar 11, 2015 | 44.93 | 45.26 | 44.50 | 45.02 | 317,863 | +0.01(+0.02%) |
Mar 10, 2015 | 44.63 | 45.38 | 44.45 | 45.01 | 300,219 | +0.03(+0.07%) |
Mar 09, 2015 | 45.00 | 45.12 | 44.56 | 44.98 | 286,499 | +0.06(+0.13%) |
Mar 06, 2015 | 44.67 | 45.50 | 44.64 | 44.92 | 394,256 | -0.31(-0.69%) |
Mar 05, 2015 | 45.21 | 45.62 | 44.96 | 45.23 | 235,284 | +0.22(+0.49%) |
Mar 04, 2015 | 44.14 | 45.27 | 43.71 | 45.01 | 883,708 | +0.75(+1.69%) |
Mar 03, 2015 | 44.25 | 44.86 | 43.70 | 44.26 | 570,053 | -0.41(-0.92%) |
Mar 02, 2015 | 45.46 | 45.97 | 44.39 | 44.67 | 650,256 | -1.08(-2.36%) |
Feb 27, 2015 | 44.77 | 45.98 | 44.52 | 45.75 | 581,546 | +0.76(+1.69%) |
Feb 26, 2015 | 45.34 | 45.97 | 44.76 | 44.99 | 571,282 | -0.51(-1.12%) |
Feb 25, 2015 | 46.00 | 48.07 | 45.21 | 45.50 | 1,421,248 | -2.96(-6.11%) |
Feb 24, 2015 | 48.38 | 48.79 | 48.13 | 48.46 | 370,973 | +0.28(+0.58%) |
Feb 23, 2015 | 47.99 | 49.04 | 47.83 | 48.18 | 446,318 | +0.20(+0.42%) |
Feb 20, 2015 | 47.71 | 48.02 | 46.84 | 47.98 | 209,991 | +0.26(+0.54%) |
Feb 19, 2015 | 47.64 | 48.02 | 47.50 | 47.72 | 133,752 | +0.03(+0.06%) |
Feb 18, 2015 | 47.05 | 47.71 | 46.43 | 47.69 | 297,564 | +0.70(+1.49%) |
Feb 17, 2015 | 47.09 | 47.25 | 46.68 | 46.99 | 232,533 | +0.00(+0.00%) |
Feb 13, 2015 | 46.73 | 46.99 | 46.99 | 46.99 | 237,800 | +0.30(+0.64%) |
Feb 12, 2015 | 46.53 | 47.00 | 45.85 | 46.69 | 201,787 | +0.35(+0.76%) |
Feb 11, 2015 | 46.28 | 47.03 | 45.89 | 46.34 | 395,205 | +0.10(+0.22%) |
Feb 10, 2015 | 46.11 | 46.34 | 45.09 | 46.24 | 338,132 | +0.35(+0.76%) |
Feb 09, 2015 | 46.66 | 46.73 | 45.60 | 45.89 | 201,641 | -0.84(-1.80%) |
Feb 06, 2015 | 46.46 | 47.74 | 46.41 | 46.73 | 323,473 | +0.13(+0.28%) |
Feb 05, 2015 | 46.19 | 46.97 | 45.52 | 46.60 | 299,563 | +0.68(+1.48%) |
Feb 04, 2015 | 45.35 | 46.32 | 45.00 | 45.92 | 432,173 | +0.39(+0.86%) |
Feb 03, 2015 | 45.92 | 46.17 | 44.43 | 45.53 | 567,068 | -0.40(-0.87%) |
Feb 02, 2015 | 46.36 | 46.89 | 44.68 | 45.93 | 600,397 | -0.39(-0.84%) |
Jan 30, 2015 | 46.85 | 47.44 | 45.92 | 46.32 | 473,613 | -0.98(-2.07%) |
Jan 29, 2015 | 46.58 | 47.37 | 45.70 | 47.30 | 259,196 | +0.83(+1.79%) |
Jan 28, 2015 | 47.21 | 47.35 | 46.39 | 46.47 | 394,054 | -0.46(-0.98%) |
Jan 27, 2015 | 46.53 | 47.17 | 46.34 | 46.93 | 302,011 | +0.10(+0.21%) |
Jan 26, 2015 | 46.91 | 47.09 | 46.07 | 46.83 | 555,547 | +0.07(+0.15%) |
Jan 23, 2015 | 47.11 | 47.24 | 46.68 | 46.76 | 305,410 | -0.43(-0.91%) |
Jan 22, 2015 | 47.32 | 47.55 | 46.54 | 47.19 | 344,080 | +0.00(+0.00%) |
Jan 21, 2015 | 47.37 | 47.54 | 46.75 | 47.19 | 215,354 | -0.46(-0.97%) |
Jan 20, 2015 | 48.28 | 48.85 | 47.19 | 47.65 | 271,337 | -0.39(-0.81%) |
Jan 16, 2015 | 46.53 | 48.10 | 46.40 | 48.04 | 342,684 | +1.38(+2.96%) |
Jan 15, 2015 | 47.66 | 48.03 | 46.37 | 46.66 | 415,230 | -0.81(-1.71%) |
Jan 14, 2015 | 47.04 | 48.06 | 46.05 | 47.47 | 360,692 | -0.14(-0.29%) |
Jan 13, 2015 | 48.81 | 49.24 | 46.88 | 47.61 | 671,106 | -1.73(-3.51%) |
Jan 12, 2015 | 50.05 | 50.11 | 49.13 | 49.34 | 183,859 | -0.60(-1.20%) |
Jan 09, 2015 | 50.25 | 50.33 | 49.59 | 49.94 | 463,837 | -0.45(-0.89%) |
Jan 08, 2015 | 50.53 | 51.23 | 49.73 | 50.39 | 819,442 | +1.90(+3.92%) |
Jan 07, 2015 | 47.08 | 49.00 | 46.85 | 48.49 | 599,514 | +2.24(+4.84%) |
Jan 06, 2015 | 47.12 | 47.48 | 45.95 | 46.25 | 237,751 | -0.56(-1.20%) |
Jan 05, 2015 | 46.03 | 47.59 | 46.03 | 46.81 | 317,268 | +0.17(+0.36%) |
Jan 02, 2015 | 46.99 | 47.82 | 45.90 | 46.64 | 279,255 | -0.52(-1.10%) |
Dec 31, 2014 | 48.21 | 47.16 | 47.16 | 47.16 | 261,400 | -0.94(-1.95%) |
Dec 30, 2014 | 47.63 | 48.38 | 47.30 | 48.10 | 307,947 | +0.24(+0.50%) |
Dec 29, 2014 | 47.57 | 48.20 | 47.10 | 47.86 | 253,004 | +0.16(+0.34%) |
Dec 26, 2014 | 47.54 | 48.07 | 47.31 | 47.70 | 111,232 | +0.33(+0.70%) |
Dec 24, 2014 | 46.60 | 47.37 | 47.37 | 47.37 | 128,100 | +0.78(+1.67%) |
Dec 23, 2014 | 47.95 | 47.95 | 46.52 | 46.59 | 265,873 | -1.08(-2.27%) |
Dec 22, 2014 | 47.76 | 48.39 | 47.01 | 47.67 | 304,619 | -0.23(-0.48%) |
Dec 19, 2014 | 47.95 | 48.24 | 47.25 | 47.90 | 663,932 | +0.20(+0.42%) |
Dec 18, 2014 | 47.73 | 47.74 | 46.83 | 47.70 | 343,591 | +0.80(+1.71%) |
Dec 17, 2014 | 45.10 | 46.93 | 44.70 | 46.90 | 292,315 | +1.77(+3.92%) |
Dec 16, 2014 | 45.33 | 46.06 | 45.13 | 45.13 | 319,568 | -0.26(-0.57%) |
Dec 15, 2014 | 46.43 | 46.50 | 45.16 | 45.39 | 251,508 | -0.74(-1.60%) |
Dec 12, 2014 | 45.78 | 46.90 | 45.78 | 46.13 | 394,306 | -0.35(-0.75%) |
Dec 11, 2014 | 45.90 | 46.86 | 45.90 | 46.48 | 430,773 | +0.48(+1.04%) |
Dec 10, 2014 | 46.37 | 46.97 | 45.77 | 46.00 | 377,647 | -0.68(-1.46%) |
Dec 09, 2014 | 44.99 | 46.95 | 44.25 | 46.68 | 261,823 | +1.06(+2.32%) |
Dec 08, 2014 | 45.77 | 46.79 | 45.43 | 45.62 | 259,957 | -0.48(-1.04%) |
Dec 05, 2014 | 44.85 | 46.19 | 44.85 | 46.10 | 397,840 | +1.27(+2.83%) |
Dec 04, 2014 | 44.64 | 45.01 | 44.59 | 44.83 | 352,460 | +0.15(+0.34%) |
Dec 03, 2014 | 44.35 | 44.98 | 44.09 | 44.68 | 253,052 | +0.21(+0.47%) |
Dec 02, 2014 | 43.53 | 45.48 | 43.23 | 44.47 | 712,456 | +1.21(+2.80%) |
Dec 01, 2014 | 43.85 | 43.85 | 43.24 | 43.26 | 306,131 | -0.67(-1.53%) |
Nov 28, 2014 | 44.08 | 44.54 | 43.75 | 43.93 | 232,933 | -0.17(-0.39%) |
Nov 26, 2014 | 44.18 | 44.10 | 44.10 | 44.10 | 390,600 | +0.13(+0.30%) |
Nov 25, 2014 | 44.30 | 44.30 | 43.70 | 43.97 | 328,782 | -0.37(-0.83%) |
Nov 24, 2014 | 43.64 | 44.38 | 43.53 | 44.34 | 399,077 | +0.94(+2.17%) |
Nov 21, 2014 | 42.50 | 44.40 | 42.50 | 43.40 | 201,748 | -0.09(-0.21%) |
Nov 20, 2014 | 42.76 | 43.53 | 42.44 | 43.49 | 178,200 | +0.39(+0.90%) |
Nov 19, 2014 | 43.78 | 43.78 | 42.90 | 43.10 | 295,098 | -0.87(-1.98%) |
Nov 18, 2014 | 43.91 | 44.80 | 43.64 | 43.97 | 311,483 | +0.07(+0.16%) |
Nov 17, 2014 | 45.09 | 45.63 | 43.78 | 43.90 | 774,533 | +0.12(+0.27%) |
Nov 14, 2014 | 43.80 | 44.40 | 43.58 | 43.78 | 480,772 | +0.27(+0.62%) |
Nov 13, 2014 | 43.63 | 44.54 | 43.27 | 43.51 | 367,730 | -0.24(-0.55%) |
Nov 12, 2014 | 42.75 | 43.86 | 42.26 | 43.75 | 238,888 | +0.51(+1.18%) |
Nov 11, 2014 | 42.82 | 44.50 | 42.46 | 43.24 | 445,708 | +0.77(+1.81%) |
Nov 10, 2014 | 41.92 | 42.48 | 41.46 | 42.47 | 205,032 | +0.72(+1.72%) |
Nov 07, 2014 | 41.74 | 41.92 | 41.12 | 41.75 | 261,305 | -0.18(-0.43%) |
Nov 06, 2014 | 41.95 | 42.38 | 41.72 | 41.93 | 227,717 | +0.18(+0.43%) |
Nov 05, 2014 | 41.98 | 42.20 | 41.48 | 41.75 | 221,569 | -0.10(-0.24%) |
Nov 04, 2014 | 40.44 | 42.15 | 40.35 | 41.85 | 435,455 | +0.30(+0.72%) |
Nov 03, 2014 | 40.61 | 41.99 | 39.92 | 41.55 | 1,159,082 | +0.65(+1.59%) |
Oct 31, 2014 | 40.15 | 42.44 | 40.00 | 40.90 | 921,109 | +1.64(+4.18%) |
Oct 30, 2014 | 38.50 | 39.30 | 38.17 | 39.26 | 454,123 | +0.71(+1.84%) |
Oct 29, 2014 | 38.35 | 38.48 | 37.96 | 38.55 | 306,259 | +0.16(+0.42%) |
Oct 28, 2014 | 36.86 | 38.53 | 36.55 | 38.39 | 497,146 | +1.62(+4.41%) |
Oct 27, 2014 | 36.07 | 36.97 | 36.30 | 36.77 | 167,350 | +0.47(+1.29%) |
Oct 24, 2014 | 36.61 | 37.05 | 36.25 | 36.30 | 138,047 | -0.21(-0.58%) |
Oct 23, 2014 | 35.56 | 37.04 | 35.56 | 36.51 | 289,497 | +1.14(+3.22%) |
Oct 22, 2014 | 35.95 | 35.98 | 35.22 | 35.37 | 159,563 | -0.36(-1.01%) |
Oct 21, 2014 | 35.58 | 36.33 | 35.32 | 35.73 | 184,729 | +0.44(+1.25%) |
Oct 20, 2014 | 34.30 | 35.36 | 34.04 | 35.29 | 214,244 | +0.78(+2.26%) |
Oct 17, 2014 | 35.30 | 35.30 | 34.27 | 34.51 | 261,501 | -0.20(-0.58%) |
Oct 16, 2014 | 33.97 | 35.25 | 33.58 | 34.71 | 244,656 | +0.18(+0.52%) |
Oct 15, 2014 | 33.81 | 34.74 | 33.33 | 34.53 | 316,383 | +0.13(+0.38%) |
Oct 14, 2014 | 35.26 | 35.55 | 33.91 | 34.40 | 548,651 | -0.38(-1.09%) |
Oct 13, 2014 | 34.60 | 35.58 | 34.47 | 34.78 | 191,950 | +0.25(+0.72%) |
Oct 10, 2014 | 34.60 | 35.39 | 34.28 | 34.53 | 245,654 | -0.25(-0.72%) |
Oct 09, 2014 | 35.87 | 36.22 | 34.71 | 34.78 | 259,984 | -1.23(-3.42%) |
Oct 08, 2014 | 35.29 | 36.07 | 34.97 | 36.01 | 192,185 | +0.68(+1.92%) |
Oct 07, 2014 | 35.60 | 35.81 | 35.26 | 35.33 | 311,231 | -0.44(-1.23%) |
Oct 06, 2014 | 36.06 | 36.48 | 35.72 | 35.77 | 417,718 | -0.10(-0.28%) |
Oct 03, 2014 | 36.07 | 36.80 | 35.82 | 35.87 | 343,116 | +0.01(+0.03%) |
Oct 02, 2014 | 34.38 | 36.09 | 34.33 | 35.86 | 334,942 | +1.40(+4.06%) |
Oct 01, 2014 | 34.79 | 34.96 | 34.22 | 34.46 | 390,975 | -0.41(-1.18%) |
Sep 30, 2014 | 35.99 | 36.39 | 34.82 | 34.87 | 517,605 | -0.15(-0.43%) |
Sep 29, 2014 | 34.67 | 35.32 | 34.55 | 35.02 | 144,291 | -0.14(-0.40%) |
Sep 26, 2014 | 35.40 | 35.58 | 35.01 | 35.16 | 176,820 | -0.01(-0.03%) |
Sep 25, 2014 | 35.78 | 35.82 | 35.14 | 35.17 | 423,732 | -0.77(-2.14%) |
Sep 24, 2014 | 35.67 | 36.09 | 35.26 | 35.94 | 147,182 | +0.30(+0.84%) |
Sep 23, 2014 | 36.05 | 36.12 | 35.53 | 35.64 | 222,761 | -0.54(-1.49%) |
Sep 22, 2014 | 36.50 | 36.76 | 35.96 | 36.18 | 120,827 | -0.60(-1.63%) |
Sep 19, 2014 | 37.27 | 37.60 | 36.68 | 36.78 | 332,203 | -0.40(-1.08%) |
Sep 18, 2014 | 37.01 | 37.32 | 36.82 | 37.18 | 119,993 | +0.26(+0.70%) |
Sep 17, 2014 | 36.78 | 37.12 | 36.56 | 36.92 | 189,155 | +0.12(+0.33%) |
Sep 16, 2014 | 37.01 | 37.10 | 36.42 | 36.80 | 170,599 | -0.32(-0.86%) |
Sep 15, 2014 | 37.51 | 37.51 | 36.70 | 37.12 | 248,707 | -0.28(-0.75%) |
Sep 12, 2014 | 37.42 | 37.87 | 36.74 | 37.40 | 351,011 | -0.31(-0.82%) |
Sep 11, 2014 | 36.56 | 37.77 | 36.43 | 37.71 | 341,405 | +0.83(+2.25%) |
Sep 10, 2014 | 36.29 | 37.26 | 36.01 | 36.88 | 347,628 | +0.71(+1.96%) |
Sep 09, 2014 | 35.97 | 36.90 | 35.85 | 36.17 | 429,649 | +0.02(+0.06%) |
Sep 08, 2014 | 35.38 | 36.19 | 35.38 | 36.15 | 336,350 | +0.62(+1.75%) |
Sep 05, 2014 | 35.05 | 35.73 | 35.05 | 35.53 | 467,009 | +0.38(+1.08%) |
Sep 04, 2014 | 35.63 | 35.78 | 35.00 | 35.15 | 455,929 | -0.36(-1.01%) |
Sep 03, 2014 | 35.43 | 35.68 | 35.21 | 35.51 | 248,068 | +0.36(+1.02%) |
Sep 02, 2014 | 35.14 | 35.14 | 34.66 | 35.15 | 184,164 | +0.05(+0.14%) |
Aug 29, 2014 | 34.93 | 35.10 | 35.10 | 35.10 | 116,300 | +0.20(+0.57%) |
Aug 28, 2014 | 34.80 | 35.10 | 34.53 | 34.90 | 346,281 | -0.13(-0.37%) |
Aug 27, 2014 | 35.66 | 36.10 | 34.95 | 35.03 | 149,907 | -0.65(-1.82%) |
Aug 26, 2014 | 35.49 | 35.79 | 35.45 | 35.68 | 161,632 | +0.23(+0.65%) |
Aug 25, 2014 | 35.81 | 36.39 | 35.22 | 35.45 | 339,427 | -0.08(-0.23%) |
Aug 22, 2014 | 35.54 | 35.84 | 35.38 | 35.53 | 154,385 | -0.16(-0.45%) |
Aug 21, 2014 | 35.79 | 35.80 | 35.33 | 35.69 | 173,523 | -0.23(-0.64%) |
Aug 20, 2014 | 35.93 | 36.33 | 35.51 | 35.92 | 217,122 | -0.21(-0.58%) |
Aug 19, 2014 | 35.91 | 36.17 | 35.73 | 36.13 | 249,352 | +0.19(+0.53%) |
Aug 18, 2014 | 35.96 | 36.07 | 35.64 | 35.94 | 283,226 | +0.42(+1.18%) |
Aug 15, 2014 | 36.42 | 36.42 | 34.89 | 35.52 | 243,906 | -0.53(-1.47%) |
Aug 14, 2014 | 34.44 | 36.71 | 34.44 | 36.05 | 97,715 | -0.26(-0.72%) |
Aug 13, 2014 | 35.98 | 36.48 | 35.97 | 36.31 | 198,004 | +0.60(+1.68%) |
Aug 12, 2014 | 36.12 | 36.47 | 35.51 | 35.71 | 332,213 | -0.46(-1.27%) |
Aug 11, 2014 | 35.75 | 36.22 | 35.27 | 36.17 | 232,123 | +0.61(+1.72%) |
Aug 08, 2014 | 35.13 | 35.71 | 34.81 | 35.56 | 274,852 | +0.33(+0.94%) |
Aug 07, 2014 | 36.25 | 36.45 | 34.91 | 35.23 | 403,841 | -0.84(-2.33%) |
Aug 06, 2014 | 36.46 | 36.69 | 35.87 | 36.07 | 760,210 | -0.73(-1.98%) |
Aug 05, 2014 | 37.38 | 37.89 | 36.55 | 36.80 | 384,520 | -0.80(-2.13%) |
Aug 04, 2014 | 37.37 | 37.80 | 36.41 | 37.60 | 274,356 | +0.27(+0.72%) |
Aug 01, 2014 | 37.11 | 37.87 | 37.10 | 37.33 | 407,129 | -0.05(-0.13%) |
Jul 31, 2014 | 37.73 | 38.03 | 37.07 | 37.38 | 524,780 | -0.84(-2.19%) |
Jul 30, 2014 | 39.00 | 39.89 | 37.68 | 38.22 | 1,729,333 | +3.16(+9.01%) |
Jul 29, 2014 | 35.18 | 35.61 | 34.84 | 35.05 | 365,290 | -0.04(-0.10%) |
Jul 28, 2014 | 34.12 | 35.31 | 33.97 | 35.09 | 493,916 | +1.03(+3.02%) |
Jul 25, 2014 | 33.98 | 34.18 | 33.81 | 34.06 | 378,604 | -0.26(-0.76%) |
Jul 24, 2014 | 34.08 | 34.58 | 33.58 | 34.32 | 443,601 | +0.21(+0.62%) |
Jul 23, 2014 | 33.92 | 34.35 | 33.74 | 34.11 | 266,665 | +0.28(+0.83%) |
Jul 22, 2014 | 33.20 | 34.45 | 33.11 | 33.83 | 317,856 | +0.82(+2.48%) |
Jul 21, 2014 | 33.39 | 33.40 | 32.66 | 33.01 | 246,396 | -0.60(-1.79%) |
Jul 18, 2014 | 32.39 | 34.42 | 32.39 | 33.61 | 533,520 | +1.13(+3.48%) |
Jul 17, 2014 | 33.53 | 33.74 | 32.42 | 32.48 | 590,305 | -1.16(-3.45%) |
Jul 16, 2014 | 34.73 | 34.99 | 33.47 | 33.64 | 310,918 | -0.95(-2.75%) |
Jul 15, 2014 | 35.15 | 35.20 | 33.96 | 34.59 | 354,624 | -0.57(-1.62%) |
Jul 14, 2014 | 35.99 | 35.99 | 34.99 | 35.16 | 178,357 | -0.52(-1.46%) |
Jul 11, 2014 | 35.32 | 35.78 | 35.19 | 35.68 | 245,084 | +0.26(+0.73%) |
Jul 10, 2014 | 33.43 | 35.79 | 33.41 | 35.42 | 512,753 | +0.90(+2.61%) |
Jul 09, 2014 | 34.32 | 34.66 | 33.81 | 34.52 | 246,689 | +0.36(+1.05%) |
Jul 08, 2014 | 34.69 | 34.92 | 33.68 | 34.16 | 440,547 | -0.56(-1.61%) |
Jul 07, 2014 | 35.31 | 35.62 | 34.53 | 34.72 | 249,834 | -0.66(-1.87%) |
Jul 03, 2014 | 35.24 | 35.38 | 35.38 | 35.38 | 101,100 | +0.19(+0.54%) |
Jul 02, 2014 | 35.90 | 36.35 | 35.12 | 35.19 | 258,068 | -0.68(-1.90%) |
Jul 01, 2014 | 35.65 | 35.99 | 35.19 | 35.87 | 331,092 | +0.30(+0.84%) |
Jun 30, 2014 | 35.20 | 35.67 | 34.59 | 35.57 | 429,555 | +0.46(+1.31%) |
Jun 27, 2014 | 35.22 | 35.45 | 34.76 | 35.11 | 1,276,005 | -0.33(-0.93%) |
Jun 26, 2014 | 36.00 | 36.84 | 35.29 | 35.44 | 456,372 | +0.62(+1.78%) |
Jun 25, 2014 | 34.63 | 35.07 | 34.25 | 34.82 | 255,396 | -0.05(-0.13%) |
Jun 24, 2014 | 35.19 | 35.87 | 34.58 | 34.87 | 358,388 | -0.43(-1.23%) |
Jun 23, 2014 | 35.95 | 36.28 | 35.05 | 35.30 | 225,740 | -0.66(-1.84%) |
Jun 20, 2014 | 34.96 | 36.00 | 34.46 | 35.96 | 749,004 | +1.08(+3.10%) |
Jun 19, 2014 | 34.09 | 34.95 | 33.73 | 34.88 | 302,077 | +0.82(+2.41%) |
Jun 18, 2014 | 33.87 | 34.13 | 33.48 | 34.06 | 162,792 | +0.20(+0.59%) |
Jun 17, 2014 | 34.20 | 34.28 | 33.57 | 33.86 | 243,241 | -0.41(-1.20%) |
Jun 16, 2014 | 33.76 | 34.42 | 33.54 | 34.27 | 255,306 | +0.58(+1.72%) |
Jun 13, 2014 | 33.39 | 33.82 | 32.75 | 33.69 | 257,628 | +0.46(+1.38%) |
Jun 12, 2014 | 32.70 | 33.77 | 32.56 | 33.23 | 368,540 | +0.47(+1.43%) |
Jun 11, 2014 | 33.39 | 33.55 | 32.49 | 32.76 | 418,175 | -0.90(-2.67%) |
Jun 10, 2014 | 34.38 | 34.69 | 33.26 | 33.66 | 270,595 | -0.30(-0.88%) |
Jun 06, 2014 | 33.87 | 34.22 | 33.38 | 33.96 | 311,569 | +0.30(+0.89%) |
Jun 05, 2014 | 33.20 | 33.86 | 32.55 | 33.66 | 208,104 | +0.62(+1.88%) |
Jun 04, 2014 | 32.49 | 33.07 | 32.04 | 33.04 | 206,519 | +0.45(+1.38%) |
Jun 03, 2014 | 32.98 | 33.82 | 32.15 | 32.59 | 205,733 | -0.48(-1.45%) |
Jun 02, 2014 | 33.36 | 33.54 | 32.25 | 33.07 | 221,638 | -0.27(-0.81%) |
May 30, 2014 | 33.89 | 33.97 | 33.00 | 33.34 | 171,236 | -0.45(-1.33%) |
May 29, 2014 | 33.77 | 34.04 | 33.65 | 33.79 | 157,251 | +0.06(+0.18%) |
May 28, 2014 | 34.00 | 34.04 | 33.50 | 33.73 | 327,946 | -0.37(-1.09%) |
May 27, 2014 | 33.95 | 34.37 | 33.68 | 34.10 | 347,487 | +0.55(+1.64%) |
May 23, 2014 | 33.20 | 33.55 | 33.55 | 33.55 | 350,000 | +0.38(+1.15%) |
May 22, 2014 | 32.31 | 33.22 | 32.02 | 33.17 | 203,439 | +0.91(+2.82%) |
May 21, 2014 | 32.46 | 32.75 | 31.71 | 32.26 | 461,404 | -0.85(-2.57%) |
May 20, 2014 | 33.71 | 33.71 | 32.60 | 33.11 | 363,220 | -0.61(-1.81%) |
May 19, 2014 | 33.43 | 34.19 | 33.43 | 33.72 | 293,093 | +0.29(+0.87%) |
May 16, 2014 | 33.18 | 33.61 | 32.96 | 33.43 | 201,469 | +0.26(+0.78%) |
May 15, 2014 | 33.27 | 33.34 | 32.59 | 33.17 | 249,686 | -0.39(-1.16%) |
May 14, 2014 | 34.48 | 34.48 | 33.37 | 33.56 | 246,006 | -0.91(-2.64%) |
May 13, 2014 | 34.59 | 34.91 | 34.13 | 34.47 | 175,346 | -0.32(-0.92%) |
May 12, 2014 | 33.79 | 34.99 | 33.77 | 34.79 | 249,566 | +1.24(+3.70%) |
May 09, 2014 | 33.12 | 33.68 | 32.87 | 33.55 | 193,297 | +0.31(+0.93%) |
May 08, 2014 | 33.30 | 34.15 | 33.14 | 33.24 | 357,231 | -0.13(-0.39%) |
May 07, 2014 | 34.25 | 34.60 | 32.91 | 33.37 | 425,050 | -0.85(-2.48%) |
May 06, 2014 | 34.00 | 34.91 | 34.00 | 34.22 | 637,901 | -0.01(-0.03%) |
May 05, 2014 | 33.09 | 34.39 | 32.72 | 34.23 | 419,782 | +0.83(+2.49%) |
May 02, 2014 | 33.07 | 33.44 | 32.87 | 33.40 | 350,194 | +0.09(+0.27%) |