Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.68 | 42.99 | 41.99 | 41.99 | 711,655 | -0.74(-1.73%) |
Apr 29, 2015 | 42.86 | 43.16 | 42.58 | 42.73 | 631,967 | -0.34(-0.79%) |
Apr 28, 2015 | 43.04 | 43.51 | 42.73 | 43.07 | 409,061 | -0.13(-0.30%) |
Apr 27, 2015 | 43.36 | 43.49 | 42.75 | 43.20 | 430,533 | +0.11(+0.26%) |
Apr 24, 2015 | 43.07 | 43.30 | 42.78 | 43.09 | 432,196 | +0.02(+0.05%) |
Apr 23, 2015 | 42.25 | 43.30 | 42.18 | 43.07 | 625,984 | +0.81(+1.92%) |
Apr 22, 2015 | 42.35 | 42.35 | 41.58 | 42.26 | 477,470 | +0.24(+0.57%) |
Apr 21, 2015 | 42.55 | 42.58 | 41.65 | 42.02 | 521,387 | -0.53(-1.25%) |
Apr 20, 2015 | 42.29 | 43.10 | 42.18 | 42.55 | 724,593 | +0.35(+0.83%) |
Apr 17, 2015 | 42.00 | 42.29 | 41.56 | 42.20 | 603,849 | +0.06(+0.14%) |
Apr 16, 2015 | 42.00 | 42.21 | 41.30 | 42.14 | 541,890 | +0.16(+0.38%) |
Apr 15, 2015 | 41.86 | 42.47 | 41.70 | 41.98 | 620,897 | +0.33(+0.79%) |
Apr 14, 2015 | 41.00 | 42.09 | 40.95 | 41.65 | 622,981 | +0.69(+1.68%) |
Apr 13, 2015 | 41.19 | 41.47 | 40.78 | 40.96 | 1,066,608 | +0.02(+0.05%) |
Apr 10, 2015 | 41.08 | 41.50 | 40.47 | 40.94 | 1,154,331 | -0.01(-0.02%) |
Apr 09, 2015 | 40.54 | 41.20 | 40.52 | 40.95 | 475,818 | +0.34(+0.84%) |
Apr 08, 2015 | 41.34 | 41.35 | 40.12 | 40.61 | 781,685 | -0.73(-1.77%) |
Apr 07, 2015 | 40.85 | 41.63 | 40.70 | 41.34 | 738,799 | +0.61(+1.50%) |
Apr 06, 2015 | 40.71 | 41.09 | 40.41 | 40.73 | 468,762 | +0.07(+0.17%) |
Apr 02, 2015 | 40.66 | 40.66 | 40.66 | 0 | +0.33(+0.82%) | |
Apr 01, 2015 | 40.23 | 40.74 | 40.00 | 40.33 | 790,252 | +0.31(+0.77%) |
Mar 31, 2015 | 40.00 | 40.56 | 39.95 | 40.02 | 1,008,713 | +0.02(+0.05%) |
Mar 30, 2015 | 40.01 | 40.62 | 39.90 | 40.00 | 710,406 | -0.04(-0.10%) |
Mar 27, 2015 | 40.35 | 40.65 | 39.62 | 40.04 | 786,498 | -0.35(-0.87%) |
Mar 26, 2015 | 41.06 | 41.55 | 40.18 | 40.39 | 876,476 | -0.72(-1.75%) |
Mar 25, 2015 | 41.32 | 41.63 | 41.00 | 41.11 | 641,055 | +0.06(+0.15%) |
Mar 24, 2015 | 40.29 | 41.23 | 40.25 | 41.05 | 496,678 | +0.68(+1.68%) |
Mar 23, 2015 | 40.75 | 41.15 | 40.31 | 40.37 | 498,831 | -0.34(-0.84%) |
Mar 20, 2015 | 40.46 | 41.18 | 40.30 | 40.71 | 2,880,541 | +0.56(+1.39%) |
Mar 19, 2015 | 41.00 | 41.28 | 39.96 | 40.15 | 886,096 | -1.08(-2.62%) |
Mar 18, 2015 | 40.51 | 41.50 | 40.22 | 41.23 | 804,432 | +0.42(+1.03%) |
Mar 17, 2015 | 39.90 | 40.87 | 39.75 | 40.81 | 761,533 | +0.93(+2.33%) |
Mar 16, 2015 | 39.81 | 40.03 | 39.60 | 39.88 | 959,213 | -0.06(-0.15%) |
Mar 13, 2015 | 40.13 | 40.20 | 39.55 | 39.94 | 1,288,277 | -0.28(-0.70%) |
Mar 12, 2015 | 40.16 | 40.51 | 39.93 | 40.22 | 907,082 | +0.20(+0.50%) |
Mar 11, 2015 | 40.30 | 40.56 | 39.60 | 40.02 | 2,016,365 | +0.56(+1.42%) |
Mar 10, 2015 | 39.50 | 39.83 | 39.11 | 39.46 | 1,326,938 | -0.38(-0.95%) |
Mar 09, 2015 | 40.98 | 40.98 | 39.84 | 39.84 | 751,582 | -0.70(-1.73%) |
Mar 06, 2015 | 40.74 | 41.01 | 40.10 | 40.54 | 927,492 | -0.37(-0.90%) |
Mar 05, 2015 | 41.49 | 41.60 | 40.85 | 40.91 | 892,584 | -0.45(-1.09%) |
Mar 04, 2015 | 41.63 | 40.62 | 41.36 | 918,178 | -0.27(-0.65%) | |
Mar 03, 2015 | 42.10 | 41.63 | 1,220,324 | -0.07(-0.17%) | ||
Mar 02, 2015 | 40.37 | 41.89 | 40.07 | 41.70 | 1,774,296 | +1.72(+4.30%) |
Feb 27, 2015 | 39.00 | 40.00 | 38.75 | 39.98 | 1,864,777 | +1.09(+2.80%) |
Feb 26, 2015 | 38.50 | 38.89 | 1,169,928 | -0.42(-1.07%) | ||
Feb 25, 2015 | 39.99 | 39.99 | 38.98 | 39.31 | 1,046,688 | -0.51(-1.28%) |
Feb 24, 2015 | 39.90 | 40.00 | 39.31 | 39.82 | 825,454 | +0.50(+1.27%) |
Feb 23, 2015 | 39.29 | 39.64 | 38.90 | 39.32 | 740,598 | -0.07(-0.18%) |
Feb 20, 2015 | 39.80 | 40.01 | 39.06 | 39.39 | 692,967 | -0.47(-1.18%) |
Feb 19, 2015 | 40.00 | 40.51 | 39.55 | 39.86 | 798,043 | -0.29(-0.72%) |
Feb 18, 2015 | 40.30 | 40.78 | 40.02 | 40.15 | 689,902 | -0.39(-0.96%) |
Feb 17, 2015 | 40.08 | 40.89 | 39.71 | 40.54 | 837,694 | +0.15(+0.37%) |
Feb 13, 2015 | 40.39 | 40.39 | 40.39 | 0 | +0.23(+0.57%) | |
Feb 12, 2015 | 39.50 | 40.36 | 39.09 | 40.16 | 1,337,568 | +1.19(+3.05%) |
Feb 11, 2015 | 38.54 | 38.97 | 37.84 | 38.97 | 1,714,738 | +0.67(+1.75%) |
Feb 10, 2015 | 38.75 | 38.81 | 37.64 | 38.30 | 1,543,138 | -0.28(-0.73%) |
Feb 09, 2015 | 39.00 | 39.00 | 38.44 | 38.58 | 670,490 | -0.11(-0.28%) |
Feb 06, 2015 | 40.00 | 40.05 | 38.45 | 38.69 | 1,054,192 | -1.13(-2.84%) |
Feb 05, 2015 | 39.87 | 40.22 | 39.33 | 39.82 | 1,466,795 | +0.00(+0.00%) |
Feb 04, 2015 | 40.80 | 40.85 | 39.26 | 39.82 | 1,543,787 | -1.62(-3.91%) |
Feb 03, 2015 | 41.24 | 42.32 | 40.75 | 41.44 | 908,779 | +0.78(+1.92%) |
Feb 02, 2015 | 40.20 | 40.79 | 39.12 | 40.66 | 588,038 | +1.18(+2.99%) |
Jan 30, 2015 | 38.64 | 39.84 | 38.24 | 39.48 | 1,173,400 | +0.69(+1.78%) |
Jan 29, 2015 | 39.85 | 40.55 | 38.38 | 38.79 | 1,633,434 | -0.94(-2.37%) |
Jan 28, 2015 | 40.82 | 41.10 | 39.67 | 39.73 | 1,430,120 | -1.46(-3.54%) |
Jan 27, 2015 | 41.16 | 41.43 | 40.16 | 41.19 | 1,231,010 | +0.05(+0.12%) |
Jan 26, 2015 | 40.04 | 41.46 | 40.04 | 41.14 | 937,592 | +0.96(+2.39%) |
Jan 23, 2015 | 39.98 | 40.75 | 39.85 | 40.18 | 712,038 | +0.33(+0.83%) |
Jan 22, 2015 | 40.17 | 39.18 | 39.85 | 1,149,105 | +0.65(+1.66%) | |
Jan 21, 2015 | 37.23 | 39.38 | 36.95 | 39.20 | 934,960 | +1.96(+5.26%) |
Jan 20, 2015 | 38.35 | 38.40 | 36.95 | 37.24 | 1,087,812 | -0.84(-2.21%) |
Jan 19, 2015 | 38.09 | 38.45 | 37.85 | 38.08 | 277,512 | -0.01(-0.03%) |
Jan 16, 2015 | 37.17 | 38.41 | 37.17 | 38.09 | 1,245,421 | +0.83(+2.23%) |
Jan 15, 2015 | 36.98 | 37.26 | 1,053,714 | -0.93(-2.44%) | ||
Jan 14, 2015 | 36.85 | 38.21 | 36.16 | 38.19 | 1,444,754 | +0.96(+2.58%) |
Jan 13, 2015 | 39.00 | 39.46 | 36.99 | 37.23 | 1,932,192 | -1.59(-4.10%) |
Jan 12, 2015 | 39.50 | 39.80 | 38.21 | 38.82 | 1,270,377 | -0.98(-2.46%) |
Jan 09, 2015 | 40.44 | 41.19 | 39.75 | 39.80 | 853,582 | -0.59(-1.46%) |
Jan 08, 2015 | 39.76 | 40.52 | 39.38 | 40.39 | 1,235,176 | +0.84(+2.12%) |
Jan 07, 2015 | 40.46 | 40.88 | 39.44 | 39.55 | 1,206,910 | -0.66(-1.64%) |
Jan 06, 2015 | 41.15 | 41.22 | 39.51 | 40.21 | 1,567,173 | -0.94(-2.28%) |
Jan 05, 2015 | 42.80 | 43.13 | 40.95 | 41.15 | 1,200,289 | -2.20(-5.07%) |
Jan 02, 2015 | 42.34 | 43.66 | 42.34 | 43.35 | 551,483 | +1.01(+2.39%) |
Dec 31, 2014 | 42.34 | 42.34 | 42.34 | 0 | -0.27(-0.63%) | |
Dec 30, 2014 | 42.27 | 42.83 | 42.02 | 42.61 | 476,198 | +0.42(+1.00%) |
Dec 29, 2014 | 41.63 | 42.73 | 41.58 | 42.19 | 751,694 | +0.61(+1.47%) |
Dec 24, 2014 | 41.58 | 41.58 | 41.58 | 0 | -0.26(-0.62%) | |
Dec 23, 2014 | 40.35 | 42.18 | 40.28 | 41.84 | 897,365 | +1.46(+3.62%) |
Dec 22, 2014 | 40.35 | 40.61 | 39.25 | 40.38 | 907,075 | +0.03(+0.07%) |
Dec 19, 2014 | 40.19 | 40.76 | 39.53 | 40.35 | 5,078,823 | +0.69(+1.74%) |
Dec 18, 2014 | 40.69 | 40.69 | 39.00 | 39.66 | 1,914,902 | +0.91(+2.35%) |
Dec 17, 2014 | 37.52 | 39.50 | 37.05 | 38.75 | 1,788,995 | +0.99(+2.62%) |
Dec 16, 2014 | 38.61 | 37.76 | 1,942,609 | +0.93(+2.53%) | ||
Dec 15, 2014 | 37.01 | 37.85 | 36.51 | 36.83 | 1,322,753 | -0.31(-0.83%) |
Dec 12, 2014 | 37.20 | 38.52 | 36.60 | 37.14 | 989,043 | -1.16(-3.03%) |
Dec 11, 2014 | 36.50 | 38.95 | 36.45 | 38.30 | 1,428,484 | +1.13(+3.04%) |
Dec 10, 2014 | 39.33 | 39.40 | 36.67 | 37.17 | 1,341,831 | -2.51(-6.33%) |
Dec 09, 2014 | 39.06 | 39.98 | 38.61 | 39.68 | 982,526 | +0.15(+0.38%) |
Dec 08, 2014 | 39.80 | 40.14 | 38.85 | 39.53 | 2,423,418 | -0.46(-1.15%) |
Dec 05, 2014 | 40.35 | 40.56 | 39.92 | 39.99 | 852,548 | -0.39(-0.97%) |
Dec 04, 2014 | 41.20 | 42.10 | 40.02 | 40.38 | 1,898,139 | -0.31(-0.76%) |
Dec 03, 2014 | 38.30 | 40.86 | 38.20 | 40.69 | 2,250,550 | +2.56(+6.71%) |
Dec 02, 2014 | 36.95 | 38.92 | 36.93 | 38.13 | 2,538,465 | +1.09(+2.94%) |
Dec 01, 2014 | 37.34 | 38.67 | 36.26 | 37.04 | 2,838,752 | -1.92(-4.93%) |
Nov 28, 2014 | 39.81 | 40.74 | 38.82 | 38.96 | 1,317,531 | -1.99(-4.86%) |
Nov 27, 2014 | 41.84 | 42.19 | 40.35 | 40.95 | 515,044 | -1.18(-2.80%) |
Nov 26, 2014 | 41.50 | 42.46 | 41.11 | 42.13 | 1,128,798 | +0.37(+0.89%) |
Nov 25, 2014 | 42.08 | 42.93 | 41.69 | 41.76 | 1,946,600 | -0.42(-1.00%) |
Nov 24, 2014 | 43.66 | 43.82 | 42.07 | 42.18 | 1,170,675 | -1.51(-3.46%) |
Nov 21, 2014 | 44.35 | 44.73 | 43.60 | 43.69 | 809,166 | -0.63(-1.42%) |
Nov 20, 2014 | 43.53 | 44.37 | 43.26 | 44.32 | 842,720 | +0.83(+1.91%) |
Nov 19, 2014 | 42.90 | 43.53 | 42.75 | 43.49 | 1,924,979 | +0.80(+1.87%) |
Nov 18, 2014 | 42.67 | 43.35 | 42.56 | 42.69 | 1,406,966 | +0.02(+0.05%) |
Nov 17, 2014 | 42.74 | 43.06 | 42.00 | 42.67 | 1,249,652 | -0.34(-0.79%) |
Nov 14, 2014 | 44.44 | 44.77 | 42.90 | 43.01 | 1,208,232 | -1.43(-3.22%) |
Nov 13, 2014 | 45.13 | 45.63 | 44.15 | 44.44 | 1,009,267 | -0.81(-1.79%) |
Nov 12, 2014 | 45.01 | 45.44 | 44.71 | 45.25 | 949,991 | -0.02(-0.04%) |
Nov 11, 2014 | 45.25 | 45.41 | 44.53 | 45.27 | 679,055 | -0.01(-0.02%) |
Nov 10, 2014 | 45.94 | 46.32 | 45.06 | 45.28 | 834,816 | -0.42(-0.92%) |
Nov 07, 2014 | 44.70 | 46.14 | 44.54 | 45.70 | 1,205,313 | +1.01(+2.26%) |
Nov 06, 2014 | 44.75 | 45.07 | 44.18 | 44.69 | 1,026,837 | +0.07(+0.16%) |
Nov 05, 2014 | 45.05 | 45.48 | 44.36 | 44.62 | 1,440,559 | -1.26(-2.75%) |
Nov 04, 2014 | 46.65 | 46.98 | 45.09 | 45.88 | 745,641 | -0.56(-1.21%) |
Nov 03, 2014 | 46.99 | 47.00 | 46.27 | 46.44 | 689,243 | -0.32(-0.68%) |
Oct 31, 2014 | 46.99 | 47.38 | 46.18 | 46.76 | 968,700 | +0.23(+0.49%) |
Oct 30, 2014 | 46.45 | 46.85 | 46.00 | 46.53 | 451,607 | +0.05(+0.11%) |
Oct 29, 2014 | 47.39 | 47.42 | 45.99 | 46.48 | 808,535 | -0.82(-1.73%) |
Oct 28, 2014 | 46.78 | 47.40 | 46.35 | 47.30 | 625,172 | +0.70(+1.50%) |
Oct 27, 2014 | 47.32 | 47.32 | 46.05 | 46.60 | 620,057 | -0.78(-1.65%) |
Oct 24, 2014 | 46.62 | 47.43 | 46.18 | 47.38 | 995,013 | +0.77(+1.65%) |
Oct 23, 2014 | 45.46 | 46.79 | 45.30 | 46.61 | 788,932 | +1.41(+3.12%) |
Oct 22, 2014 | 46.69 | 45.11 | 45.20 | 927,231 | -1.35(-2.90%) | |
Oct 21, 2014 | 46.25 | 46.62 | 45.66 | 46.55 | 1,132,181 | +0.58(+1.26%) |
Oct 20, 2014 | 45.45 | 46.23 | 45.20 | 45.97 | 774,083 | +0.57(+1.26%) |
Oct 17, 2014 | 45.54 | 45.79 | 44.82 | 45.40 | 1,196,736 | +0.58(+1.29%) |
Oct 16, 2014 | 42.78 | 45.18 | 42.50 | 44.82 | 1,680,220 | +1.47(+3.39%) |
Oct 15, 2014 | 40.75 | 43.47 | 39.05 | 43.35 | 2,603,377 | +1.24(+2.94%) |
Oct 14, 2014 | 43.45 | 44.35 | 42.01 | 42.11 | 1,935,119 | -2.94(-6.53%) |
Oct 10, 2014 | 45.05 | 45.05 | 45.05 | 0 | +0.77(+1.74%) | |
Oct 09, 2014 | 45.05 | 45.42 | 44.09 | 44.28 | 1,629,384 | -0.89(-1.97%) |
Oct 08, 2014 | 45.90 | 45.90 | 44.16 | 45.17 | 1,885,654 | -1.13(-2.44%) |
Oct 07, 2014 | 47.10 | 47.33 | 46.27 | 46.30 | 916,619 | -0.83(-1.76%) |
Oct 06, 2014 | 46.80 | 47.84 | 46.70 | 47.13 | 1,202,269 | +0.50(+1.07%) |
Oct 03, 2014 | 46.54 | 47.05 | 46.27 | 46.63 | 959,991 | +0.20(+0.43%) |
Oct 02, 2014 | 46.66 | 46.68 | 45.31 | 46.43 | 1,477,874 | -0.21(-0.45%) |
Oct 01, 2014 | 46.91 | 47.04 | 46.44 | 46.64 | 1,023,803 | -0.54(-1.14%) |
Sep 30, 2014 | 46.45 | 47.47 | 46.14 | 47.18 | 1,252,442 | +0.54(+1.16%) |
Sep 29, 2014 | 46.37 | 47.11 | 45.92 | 46.64 | 1,076,940 | -0.96(-2.02%) |
Sep 26, 2014 | 46.91 | 48.04 | 44.69 | 47.60 | 1,334,123 | -0.02(-0.04%) |
Sep 25, 2014 | 48.57 | 48.61 | 47.15 | 47.62 | 1,148,562 | -0.95(-1.96%) |
Sep 24, 2014 | 49.07 | 49.07 | 47.43 | 48.57 | 1,603,406 | -0.46(-0.94%) |
Sep 23, 2014 | 49.11 | 49.64 | 48.46 | 49.03 | 1,015,306 | -0.55(-1.11%) |
Sep 22, 2014 | 50.64 | 50.89 | 49.05 | 49.58 | 976,080 | -0.97(-1.92%) |
Sep 19, 2014 | 51.96 | 52.33 | 50.59 | 50.55 | 2,291,474 | -1.52(-2.92%) |
Sep 18, 2014 | 51.37 | 52.29 | 51.07 | 52.07 | 617,269 | +0.57(+1.11%) |
Sep 17, 2014 | 51.90 | 51.90 | 50.92 | 51.50 | 672,114 | -0.43(-0.83%) |
Sep 16, 2014 | 51.48 | 52.20 | 51.32 | 51.93 | 660,567 | +0.49(+0.95%) |
Sep 15, 2014 | 51.90 | 52.00 | 51.29 | 51.44 | 439,137 | -0.66(-1.27%) |
Sep 12, 2014 | 52.89 | 53.00 | 51.85 | 52.10 | 828,349 | -0.77(-1.46%) |
Sep 11, 2014 | 52.09 | 53.02 | 51.90 | 52.87 | 986,934 | +1.19(+2.30%) |
Sep 10, 2014 | 51.88 | 52.01 | 51.51 | 51.68 | 413,889 | -0.35(-0.67%) |
Sep 09, 2014 | 51.56 | 52.30 | 50.97 | 52.03 | 940,700 | +0.41(+0.79%) |
Sep 08, 2014 | 51.63 | 51.95 | 51.45 | 51.62 | 469,409 | -0.29(-0.56%) |
Sep 05, 2014 | 52.08 | 52.44 | 51.70 | 51.91 | 670,288 | -0.45(-0.86%) |
Sep 04, 2014 | 52.65 | 53.02 | 52.11 | 52.36 | 802,861 | -0.41(-0.78%) |
Sep 03, 2014 | 51.87 | 53.04 | 51.70 | 52.77 | 1,103,060 | +1.31(+2.55%) |
Sep 02, 2014 | 49.91 | 51.50 | 49.91 | 51.46 | 1,025,906 | +1.49(+2.98%) |
Aug 29, 2014 | 49.97 | 49.97 | 49.97 | 0 | +0.24(+0.48%) | |
Aug 28, 2014 | 49.50 | 49.76 | 49.41 | 49.73 | 721,073 | +0.12(+0.24%) |
Aug 27, 2014 | 49.01 | 49.64 | 49.01 | 49.61 | 814,910 | +0.47(+0.96%) |
Aug 26, 2014 | 49.05 | 49.59 | 49.05 | 49.14 | 395,658 | -0.05(-0.10%) |
Aug 25, 2014 | 48.62 | 49.25 | 48.62 | 49.19 | 391,480 | +0.47(+0.96%) |
Aug 22, 2014 | 48.77 | 48.89 | 48.56 | 48.72 | 329,921 | -0.28(-0.57%) |
Aug 21, 2014 | 49.09 | 49.31 | 48.98 | 49.00 | 329,877 | -0.33(-0.66%) |
Aug 20, 2014 | 48.56 | 49.36 | 48.51 | 49.33 | 1,061,698 | +0.58(+1.18%) |
Aug 19, 2014 | 48.25 | 48.84 | 48.21 | 48.75 | 603,441 | +0.50(+1.04%) |
Aug 18, 2014 | 47.82 | 48.30 | 47.80 | 48.25 | 792,600 | +0.48(+1.00%) |
Aug 15, 2014 | 47.21 | 47.93 | 47.19 | 47.77 | 885,147 | +0.42(+0.89%) |
Aug 14, 2014 | 47.10 | 47.45 | 47.10 | 47.35 | 676,583 | +0.22(+0.47%) |
Aug 13, 2014 | 47.50 | 47.56 | 47.06 | 47.13 | 592,738 | -0.43(-0.90%) |
Aug 12, 2014 | 46.51 | 47.68 | 46.37 | 47.56 | 1,099,027 | +0.80(+1.71%) |
Aug 11, 2014 | 45.63 | 46.89 | 45.55 | 46.76 | 821,510 | +1.27(+2.79%) |
Aug 08, 2014 | 45.52 | 45.58 | 45.08 | 45.49 | 250,260 | -0.07(-0.15%) |
Aug 07, 2014 | 45.30 | 45.68 | 45.06 | 45.56 | 559,458 | +0.27(+0.60%) |
Aug 06, 2014 | 45.10 | 45.59 | 44.90 | 45.29 | 347,023 | -0.01(-0.02%) |
Aug 05, 2014 | 45.27 | 45.76 | 44.88 | 45.30 | 690,757 | +0.19(+0.42%) |
Aug 01, 2014 | 45.11 | 45.11 | 45.11 | 0 | -0.57(-1.25%) | |
Jul 31, 2014 | 46.31 | 46.45 | 45.41 | 45.68 | 571,403 | -0.60(-1.30%) |
Jul 30, 2014 | 46.37 | 46.64 | 46.10 | 46.28 | 412,002 | -0.13(-0.28%) |
Jul 29, 2014 | 46.41 | 46.67 | 46.37 | 46.41 | 379,686 | -0.06(-0.13%) |
Jul 28, 2014 | 46.58 | 46.81 | 46.41 | 46.47 | 2,108,097 | -0.22(-0.47%) |
Jul 25, 2014 | 46.89 | 47.20 | 46.50 | 46.69 | 1,998,496 | -0.20(-0.43%) |
Jul 24, 2014 | 46.65 | 46.90 | 46.38 | 46.89 | 2,008,249 | +0.23(+0.49%) |
Jul 23, 2014 | 46.01 | 46.66 | 45.93 | 46.66 | 498,752 | +0.46(+1.00%) |
Jul 22, 2014 | 45.82 | 46.29 | 45.71 | 46.20 | 495,301 | +0.46(+1.01%) |
Jul 21, 2014 | 45.85 | 45.85 | 45.54 | 45.74 | 224,835 | -0.20(-0.44%) |
Jul 18, 2014 | 45.76 | 46.24 | 45.76 | 45.94 | 384,332 | +0.06(+0.13%) |
Jul 17, 2014 | 45.87 | 46.00 | 45.47 | 45.88 | 433,628 | +0.07(+0.15%) |
Jul 16, 2014 | 45.42 | 46.00 | 45.41 | 45.81 | 365,112 | +0.31(+0.68%) |
Jul 15, 2014 | 45.25 | 45.58 | 45.10 | 45.50 | 522,820 | +0.20(+0.44%) |
Jul 14, 2014 | 45.33 | 45.60 | 45.03 | 45.30 | 503,885 | -0.02(-0.04%) |
Jul 11, 2014 | 45.40 | 45.45 | 45.02 | 45.32 | 413,848 | +0.04(+0.09%) |
Jul 10, 2014 | 45.02 | 45.49 | 45.01 | 45.28 | 561,569 | -0.17(-0.37%) |
Jul 09, 2014 | 44.96 | 45.45 | 44.70 | 45.45 | 458,499 | +0.30(+0.66%) |
Jul 08, 2014 | 44.92 | 45.20 | 44.43 | 45.15 | 493,605 | +0.20(+0.44%) |
Jul 07, 2014 | 45.10 | 45.24 | 44.64 | 44.95 | 515,395 | -0.18(-0.40%) |
Jul 04, 2014 | 45.35 | 45.40 | 45.10 | 45.13 | 97,733 | -0.31(-0.68%) |
Jul 03, 2014 | 45.71 | 45.86 | 45.24 | 45.44 | 337,232 | -0.25(-0.55%) |
Jul 02, 2014 | 45.66 | 46.24 | 45.58 | 45.69 | 680,247 | -0.22(-0.48%) |
Jun 30, 2014 | 45.91 | 45.91 | 45.91 | 0 | +0.41(+0.90%) | |
Jun 27, 2014 | 45.62 | 45.62 | 45.19 | 45.50 | 400,936 | -0.06(-0.13%) |
Jun 26, 2014 | 45.78 | 45.90 | 45.36 | 45.56 | 348,680 | -0.03(-0.07%) |
Jun 25, 2014 | 44.99 | 45.72 | 44.90 | 45.59 | 410,356 | +0.60(+1.33%) |
Jun 24, 2014 | 45.58 | 45.68 | 44.98 | 44.99 | 529,574 | -0.59(-1.29%) |
Jun 23, 2014 | 44.75 | 45.67 | 44.75 | 45.58 | 582,461 | +0.68(+1.51%) |
Jun 20, 2014 | 45.32 | 45.35 | 44.71 | 44.90 | 1,864,759 | -0.28(-0.62%) |
Jun 19, 2014 | 45.30 | 45.30 | 44.89 | 45.18 | 460,789 | -0.24(-0.53%) |
Jun 18, 2014 | 45.73 | 45.78 | 45.31 | 45.42 | 515,154 | -0.26(-0.57%) |
Jun 17, 2014 | 45.57 | 45.99 | 45.51 | 45.68 | 493,060 | +0.17(+0.37%) |
Jun 16, 2014 | 44.64 | 45.55 | 44.62 | 45.51 | 959,477 | +0.87(+1.95%) |
Jun 13, 2014 | 44.16 | 44.78 | 44.16 | 44.64 | 354,836 | +0.49(+1.11%) |
Jun 12, 2014 | 44.20 | 44.51 | 44.10 | 44.15 | 446,881 | -0.10(-0.23%) |
Jun 11, 2014 | 44.22 | 44.40 | 44.07 | 44.25 | 522,093 | -0.01(-0.02%) |
Jun 10, 2014 | 44.60 | 44.60 | 44.20 | 44.26 | 425,768 | -0.27(-0.61%) |
Jun 06, 2014 | 44.41 | 44.57 | 44.15 | 44.53 | 534,488 | +0.22(+0.50%) |
Jun 05, 2014 | 44.78 | 44.79 | 44.20 | 44.31 | 905,059 | -0.59(-1.31%) |
Jun 04, 2014 | 44.85 | 44.93 | 44.29 | 44.90 | 1,155,268 | +0.05(+0.11%) |
Jun 03, 2014 | 43.75 | 44.89 | 43.71 | 44.85 | 924,205 | +1.14(+2.61%) |
Jun 02, 2014 | 43.22 | 43.90 | 43.11 | 43.71 | 929,142 | +0.90(+2.10%) |
May 30, 2014 | 43.96 | 44.45 | 42.81 | 42.81 | 2,121,430 | -1.04(-2.37%) |
May 29, 2014 | 44.00 | 44.06 | 43.50 | 43.85 | 381,662 | -0.15(-0.34%) |
May 28, 2014 | 43.90 | 44.09 | 43.55 | 44.00 | 463,964 | +0.02(+0.05%) |
May 27, 2014 | 44.20 | 44.27 | 43.80 | 43.98 | 659,255 | -0.21(-0.48%) |
May 26, 2014 | 44.36 | 44.52 | 44.18 | 44.19 | 146,753 | -0.20(-0.45%) |
May 23, 2014 | 44.42 | 44.55 | 44.22 | 44.39 | 288,153 | -0.20(-0.45%) |
May 22, 2014 | 44.49 | 44.88 | 44.20 | 44.59 | 639,978 | +0.16(+0.36%) |
May 21, 2014 | 44.44 | 44.70 | 44.20 | 44.43 | 463,164 | -0.02(-0.04%) |
May 20, 2014 | 44.50 | 44.60 | 44.20 | 44.45 | 647,203 | -0.13(-0.29%) |
May 16, 2014 | 44.58 | 44.58 | 44.58 | 0 | -0.30(-0.67%) | |
May 15, 2014 | 45.32 | 45.42 | 44.64 | 44.88 | 594,434 | -0.60(-1.32%) |
May 14, 2014 | 45.58 | 45.72 | 45.28 | 45.48 | 636,505 | +0.00(+0.00%) |
May 13, 2014 | 44.90 | 46.56 | 44.77 | 45.48 | 1,325,127 | +0.94(+2.11%) |
May 12, 2014 | 44.01 | 44.60 | 43.98 | 44.54 | 1,094,434 | +0.47(+1.07%) |
May 09, 2014 | 42.93 | 44.11 | 42.93 | 44.07 | 1,505,200 | +1.58(+3.72%) |
May 08, 2014 | 42.75 | 42.89 | 42.28 | 42.49 | 533,181 | -0.24(-0.56%) |
May 07, 2014 | 42.63 | 42.88 | 42.50 | 42.73 | 603,041 | +0.06(+0.14%) |
May 06, 2014 | 42.85 | 42.97 | 42.60 | 42.67 | 418,174 | -0.18(-0.42%) |
May 05, 2014 | 42.86 | 42.90 | 42.48 | 42.85 | 483,959 | +0.02(+0.05%) |
May 02, 2014 | 42.98 | 42.99 | 42.56 | 42.83 | 612,642 | -0.09(-0.21%) |