Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.43 | 44.76 | 43.22 | 43.48 | 769,115 | -1.24(-2.77%) |
Apr 29, 2015 | 44.63 | 44.82 | 44.38 | 44.72 | 275,095 | -0.19(-0.41%) |
Apr 28, 2015 | 44.56 | 45.03 | 44.08 | 44.91 | 423,776 | +0.33(+0.74%) |
Apr 27, 2015 | 44.97 | 44.97 | 44.15 | 44.58 | 598,265 | -0.26(-0.57%) |
Apr 24, 2015 | 44.54 | 45.11 | 44.28 | 44.84 | 372,141 | +0.31(+0.71%) |
Apr 23, 2015 | 43.99 | 44.60 | 43.96 | 44.52 | 512,460 | +0.60(+1.38%) |
Apr 22, 2015 | 44.10 | 44.31 | 43.59 | 43.92 | 609,540 | -0.08(-0.18%) |
Apr 21, 2015 | 44.15 | 44.64 | 43.94 | 44.00 | 761,932 | -0.16(-0.36%) |
Apr 20, 2015 | 43.77 | 44.39 | 43.65 | 44.16 | 454,288 | +0.65(+1.50%) |
Apr 17, 2015 | 43.50 | 43.87 | 43.34 | 43.51 | 289,416 | -0.19(-0.44%) |
Apr 16, 2015 | 44.06 | 44.07 | 43.28 | 43.70 | 473,420 | -0.40(-0.91%) |
Apr 15, 2015 | 44.40 | 44.62 | 44.06 | 44.10 | 557,542 | -0.09(-0.20%) |
Apr 14, 2015 | 44.11 | 44.44 | 43.96 | 44.19 | 522,967 | +0.27(+0.61%) |
Apr 13, 2015 | 44.48 | 44.59 | 43.92 | 43.93 | 378,572 | -0.66(-1.48%) |
Apr 10, 2015 | 44.52 | 44.83 | 44.24 | 44.59 | 302,307 | +0.27(+0.62%) |
Apr 09, 2015 | 44.51 | 44.83 | 44.06 | 44.31 | 471,030 | -0.29(-0.65%) |
Apr 08, 2015 | 44.82 | 44.87 | 44.34 | 44.60 | 372,428 | -0.12(-0.27%) |
Apr 07, 2015 | 45.42 | 45.45 | 44.69 | 44.72 | 398,274 | -0.70(-1.54%) |
Apr 06, 2015 | 45.04 | 45.63 | 44.93 | 45.43 | 764,113 | +0.37(+0.82%) |
Apr 02, 2015 | 45.03 | 45.05 | 45.05 | 45.05 | 655,556 | +0.10(+0.23%) |
Apr 01, 2015 | 44.43 | 44.95 | 43.97 | 44.95 | 558,383 | +0.42(+0.94%) |
Mar 31, 2015 | 44.48 | 44.85 | 44.32 | 44.53 | 1,148,489 | -0.06(-0.14%) |
Mar 30, 2015 | 44.10 | 44.68 | 43.87 | 44.60 | 452,440 | +0.62(+1.41%) |
Mar 27, 2015 | 43.44 | 43.98 | 43.33 | 43.98 | 597,209 | +0.58(+1.34%) |
Mar 26, 2015 | 43.90 | 44.16 | 43.37 | 43.40 | 712,022 | -0.60(-1.37%) |
Mar 25, 2015 | 44.58 | 44.92 | 43.97 | 44.00 | 776,623 | -0.44(-1.00%) |
Mar 24, 2015 | 44.51 | 44.79 | 44.24 | 44.44 | 706,510 | -0.19(-0.43%) |
Mar 23, 2015 | 44.88 | 44.95 | 44.52 | 44.64 | 518,050 | -0.34(-0.75%) |
Mar 20, 2015 | 44.62 | 44.98 | 44.37 | 44.97 | 2,090,215 | +0.53(+1.20%) |
Mar 19, 2015 | 44.54 | 45.14 | 44.31 | 44.44 | 909,476 | -0.38(-0.84%) |
Mar 18, 2015 | 43.69 | 45.07 | 43.52 | 44.82 | 1,025,486 | +1.14(+2.60%) |
Mar 17, 2015 | 43.31 | 43.76 | 43.25 | 43.69 | 732,296 | +0.30(+0.69%) |
Mar 16, 2015 | 42.89 | 43.53 | 42.89 | 43.39 | 1,090,208 | +0.64(+1.49%) |
Mar 13, 2015 | 42.94 | 42.95 | 42.13 | 42.75 | 707,156 | -0.25(-0.58%) |
Mar 12, 2015 | 42.16 | 43.17 | 42.16 | 43.00 | 740,947 | +1.09(+2.59%) |
Mar 11, 2015 | 42.02 | 42.12 | 41.66 | 41.91 | 1,191,106 | +0.02(+0.06%) |
Mar 10, 2015 | 41.87 | 42.47 | 41.84 | 41.89 | 840,569 | -0.13(-0.31%) |
Mar 09, 2015 | 42.08 | 42.34 | 41.93 | 42.02 | 643,859 | -0.02(-0.06%) |
Mar 06, 2015 | 42.50 | 42.59 | 41.85 | 42.04 | 1,161,670 | -0.98(-2.28%) |
Mar 05, 2015 | 42.82 | 43.20 | 42.66 | 43.03 | 716,475 | +0.25(+0.58%) |
Mar 04, 2015 | 42.91 | 42.91 | 42.37 | 42.78 | 981,707 | -0.14(-0.32%) |
Mar 03, 2015 | 42.41 | 42.99 | 42.12 | 42.91 | 1,331,693 | +0.94(+2.24%) |
Mar 02, 2015 | 42.63 | 42.78 | 41.28 | 41.97 | 1,053,233 | -0.74(-1.73%) |
Feb 27, 2015 | 42.41 | 42.85 | 42.23 | 42.71 | 990,952 | +0.44(+1.05%) |
Feb 26, 2015 | 42.86 | 42.92 | 42.25 | 42.27 | 607,628 | -0.53(-1.24%) |
Feb 25, 2015 | 43.00 | 43.12 | 42.66 | 42.80 | 913,492 | -0.14(-0.34%) |
Feb 24, 2015 | 42.88 | 43.17 | 42.70 | 42.95 | 489,317 | +0.16(+0.38%) |
Feb 23, 2015 | 42.62 | 42.87 | 42.44 | 42.78 | 488,417 | +0.16(+0.38%) |
Feb 20, 2015 | 42.61 | 42.74 | 42.09 | 42.62 | 1,021,426 | +0.06(+0.13%) |
Feb 19, 2015 | 42.79 | 42.95 | 42.46 | 42.57 | 864,095 | -0.23(-0.53%) |
Feb 18, 2015 | 41.90 | 42.84 | 41.74 | 42.79 | 2,131,117 | +0.79(+1.88%) |
Feb 17, 2015 | 41.88 | 42.23 | 41.61 | 42.00 | 1,948,705 | +0.02(+0.04%) |
Feb 13, 2015 | 42.53 | 41.98 | 41.98 | 41.98 | 1,197,517 | -0.52(-1.22%) |
Feb 12, 2015 | 42.84 | 43.02 | 42.34 | 42.50 | 1,828,119 | -0.25(-0.58%) |
Feb 11, 2015 | 43.93 | 43.93 | 42.67 | 42.75 | 1,064,144 | -1.18(-2.68%) |
Feb 10, 2015 | 43.54 | 44.07 | 43.41 | 43.93 | 997,598 | +0.37(+0.84%) |
Feb 09, 2015 | 43.89 | 44.32 | 43.30 | 43.56 | 411,628 | -0.48(-1.09%) |
Feb 06, 2015 | 45.77 | 45.96 | 43.57 | 44.04 | 934,375 | -1.88(-4.09%) |
Feb 05, 2015 | 45.64 | 46.04 | 45.35 | 45.92 | 522,185 | +0.54(+1.20%) |
Feb 04, 2015 | 46.18 | 46.51 | 45.25 | 45.37 | 900,094 | -0.93(-2.00%) |
Feb 03, 2015 | 45.72 | 46.34 | 45.70 | 46.30 | 948,204 | +0.34(+0.73%) |
Feb 02, 2015 | 45.87 | 46.17 | 45.13 | 45.97 | 736,769 | +0.47(+1.04%) |
Jan 30, 2015 | 46.61 | 46.88 | 45.39 | 45.49 | 1,169,404 | -1.42(-3.03%) |
Jan 29, 2015 | 46.24 | 46.97 | 45.88 | 46.92 | 422,891 | +0.92(+2.00%) |
Jan 28, 2015 | 46.85 | 47.20 | 45.83 | 46.00 | 696,025 | -0.74(-1.59%) |
Jan 27, 2015 | 47.00 | 47.44 | 46.65 | 46.74 | 675,345 | -0.27(-0.58%) |
Jan 26, 2015 | 46.81 | 47.03 | 46.09 | 47.01 | 525,910 | +0.12(+0.26%) |
Jan 23, 2015 | 47.04 | 47.25 | 46.85 | 46.89 | 505,209 | +0.02(+0.03%) |
Jan 22, 2015 | 47.17 | 47.20 | 46.59 | 46.88 | 745,380 | +0.02(+0.05%) |
Jan 21, 2015 | 46.46 | 46.90 | 46.01 | 46.85 | 743,003 | +0.31(+0.67%) |
Jan 20, 2015 | 46.74 | 47.12 | 45.94 | 46.54 | 573,917 | -0.20(-0.43%) |
Jan 16, 2015 | 45.60 | 46.75 | 45.59 | 46.74 | 626,470 | +0.93(+2.02%) |
Jan 15, 2015 | 45.83 | 45.94 | 45.54 | 45.81 | 931,459 | +0.14(+0.30%) |
Jan 14, 2015 | 44.19 | 45.70 | 44.19 | 45.68 | 719,671 | +1.22(+2.75%) |
Jan 13, 2015 | 44.56 | 45.18 | 44.00 | 44.45 | 427,586 | +0.22(+0.49%) |
Jan 12, 2015 | 44.38 | 44.40 | 43.81 | 44.24 | 518,245 | +0.07(+0.16%) |
Jan 09, 2015 | 44.58 | 44.65 | 43.90 | 44.17 | 541,622 | -0.36(-0.81%) |
Jan 08, 2015 | 44.51 | 44.77 | 44.43 | 44.53 | 934,889 | +0.30(+0.67%) |
Jan 07, 2015 | 43.93 | 44.37 | 43.46 | 44.23 | 689,195 | +0.62(+1.43%) |
Jan 06, 2015 | 43.91 | 44.44 | 43.48 | 43.61 | 701,865 | -0.27(-0.62%) |
Jan 05, 2015 | 44.33 | 44.37 | 43.60 | 43.88 | 466,555 | -0.81(-1.81%) |
Jan 02, 2015 | 44.70 | 44.90 | 44.25 | 44.69 | 527,755 | +0.13(+0.29%) |
Dec 31, 2014 | 45.66 | 44.56 | 44.56 | 44.56 | 711,530 | -0.89(-1.95%) |
Dec 30, 2014 | 46.26 | 46.27 | 45.45 | 45.45 | 426,572 | -0.98(-2.12%) |
Dec 29, 2014 | 44.92 | 46.51 | 44.91 | 46.43 | 718,779 | +1.65(+3.70%) |
Dec 26, 2014 | 44.49 | 45.09 | 44.28 | 44.77 | 385,177 | +0.34(+0.77%) |
Dec 24, 2014 | 43.66 | 44.43 | 44.43 | 44.43 | 238,427 | +0.72(+1.65%) |
Dec 23, 2014 | 43.65 | 43.91 | 43.48 | 43.71 | 432,324 | +0.10(+0.22%) |
Dec 22, 2014 | 43.43 | 43.66 | 43.12 | 43.62 | 337,422 | +0.14(+0.33%) |
Dec 19, 2014 | 43.63 | 43.84 | 43.06 | 43.47 | 928,602 | -0.22(-0.51%) |
Dec 18, 2014 | 43.42 | 43.77 | 43.21 | 43.70 | 509,258 | +0.67(+1.56%) |
Dec 17, 2014 | 42.34 | 43.04 | 42.22 | 43.02 | 377,467 | +0.73(+1.72%) |
Dec 16, 2014 | 42.00 | 42.59 | 41.59 | 42.30 | 767,836 | +0.27(+0.65%) |
Dec 15, 2014 | 42.66 | 42.66 | 41.86 | 42.02 | 643,569 | -0.45(-1.05%) |
Dec 12, 2014 | 43.17 | 43.44 | 42.43 | 42.47 | 663,510 | -1.14(-2.60%) |
Dec 11, 2014 | 43.18 | 43.91 | 42.86 | 43.61 | 408,690 | +0.54(+1.24%) |
Dec 10, 2014 | 43.88 | 44.02 | 43.05 | 43.07 | 403,458 | -0.94(-2.14%) |
Dec 09, 2014 | 43.13 | 44.05 | 43.05 | 44.02 | 600,716 | +0.72(+1.66%) |
Dec 08, 2014 | 43.49 | 43.84 | 43.01 | 43.30 | 428,600 | -0.16(-0.37%) |
Dec 05, 2014 | 43.49 | 43.76 | 43.33 | 43.46 | 538,261 | -0.26(-0.59%) |
Dec 04, 2014 | 43.45 | 43.85 | 43.40 | 43.71 | 614,252 | +0.18(+0.40%) |
Dec 03, 2014 | 43.24 | 43.57 | 43.24 | 43.54 | 744,596 | +0.24(+0.55%) |
Dec 02, 2014 | 43.09 | 43.45 | 42.81 | 43.30 | 733,261 | +0.20(+0.46%) |
Dec 01, 2014 | 42.94 | 43.21 | 42.52 | 43.10 | 665,187 | +0.17(+0.39%) |
Nov 28, 2014 | 42.90 | 43.53 | 42.90 | 42.93 | 364,057 | -0.03(-0.07%) |
Nov 26, 2014 | 42.91 | 42.96 | 42.96 | 42.96 | 404,301 | +0.04(+0.09%) |
Nov 25, 2014 | 42.96 | 43.05 | 42.75 | 42.92 | 455,320 | +0.06(+0.15%) |
Nov 24, 2014 | 42.86 | 43.10 | 42.58 | 42.86 | 787,764 | -0.03(-0.07%) |
Nov 21, 2014 | 42.85 | 42.97 | 42.60 | 42.89 | 795,118 | +0.46(+1.07%) |
Nov 20, 2014 | 42.18 | 42.44 | 42.08 | 42.43 | 1,244,525 | +0.26(+0.63%) |
Nov 19, 2014 | 42.42 | 42.44 | 42.02 | 42.17 | 911,380 | -0.22(-0.52%) |
Nov 18, 2014 | 42.50 | 42.72 | 42.29 | 42.39 | 815,848 | -0.04(-0.09%) |
Nov 17, 2014 | 42.18 | 42.58 | 42.11 | 42.43 | 1,024,810 | +0.14(+0.34%) |
Nov 14, 2014 | 43.15 | 43.26 | 42.21 | 42.29 | 670,208 | -0.97(-2.24%) |
Nov 13, 2014 | 42.68 | 43.29 | 42.42 | 43.26 | 1,375,185 | +0.48(+1.13%) |
Nov 12, 2014 | 42.95 | 42.95 | 42.43 | 42.77 | 766,774 | -0.27(-0.63%) |
Nov 11, 2014 | 43.18 | 43.30 | 42.89 | 43.04 | 382,244 | -0.05(-0.11%) |
Nov 10, 2014 | 43.11 | 43.31 | 42.90 | 43.09 | 450,838 | -0.10(-0.24%) |
Nov 07, 2014 | 43.11 | 43.25 | 42.84 | 43.19 | 613,209 | +0.17(+0.39%) |
Nov 06, 2014 | 43.49 | 43.58 | 42.75 | 43.03 | 993,801 | +0.02(+0.04%) |
Nov 05, 2014 | 42.79 | 43.08 | 42.50 | 43.01 | 658,764 | +0.59(+1.38%) |
Nov 04, 2014 | 42.57 | 42.76 | 42.22 | 42.42 | 687,190 | -0.01(-0.02%) |
Nov 03, 2014 | 42.14 | 42.57 | 41.96 | 42.43 | 663,324 | +0.37(+0.89%) |
Oct 31, 2014 | 42.50 | 42.50 | 41.92 | 42.06 | 1,016,837 | -0.25(-0.60%) |
Oct 30, 2014 | 41.46 | 42.32 | 41.46 | 42.31 | 383,228 | +0.69(+1.66%) |
Oct 29, 2014 | 41.67 | 41.80 | 41.13 | 41.62 | 502,206 | +0.06(+0.13%) |
Oct 28, 2014 | 41.11 | 41.59 | 40.78 | 41.57 | 558,602 | +0.60(+1.47%) |
Oct 27, 2014 | 40.88 | 41.09 | 40.67 | 40.96 | 880,339 | +0.00(+0.00%) |
Oct 24, 2014 | 41.34 | 41.34 | 40.91 | 40.96 | 894,268 | -0.24(-0.58%) |
Oct 23, 2014 | 41.21 | 41.64 | 41.01 | 41.20 | 587,376 | +0.40(+0.97%) |
Oct 22, 2014 | 40.69 | 41.25 | 40.58 | 40.80 | 792,604 | +0.14(+0.35%) |
Oct 21, 2014 | 40.51 | 40.91 | 40.27 | 40.66 | 873,077 | +0.31(+0.77%) |
Oct 20, 2014 | 39.88 | 40.51 | 39.84 | 40.35 | 914,149 | +0.51(+1.27%) |
Oct 17, 2014 | 39.72 | 40.09 | 39.12 | 39.84 | 2,916,254 | +0.84(+2.16%) |
Oct 16, 2014 | 37.96 | 39.01 | 37.68 | 39.00 | 1,316,428 | +0.52(+1.36%) |
Oct 15, 2014 | 38.34 | 38.65 | 37.49 | 38.48 | 1,045,727 | -0.20(-0.51%) |
Oct 14, 2014 | 38.17 | 38.72 | 37.94 | 38.68 | 1,119,716 | +0.65(+1.71%) |
Oct 13, 2014 | 37.93 | 38.42 | 37.89 | 38.03 | 951,652 | -0.05(-0.13%) |
Oct 10, 2014 | 37.99 | 38.55 | 37.80 | 38.07 | 785,968 | +0.23(+0.61%) |
Oct 09, 2014 | 38.53 | 38.76 | 37.76 | 37.84 | 713,745 | -0.66(-1.71%) |
Oct 08, 2014 | 37.61 | 38.53 | 37.53 | 38.50 | 665,065 | +0.93(+2.47%) |
Oct 07, 2014 | 37.71 | 37.99 | 37.57 | 37.57 | 748,068 | -0.34(-0.90%) |
Oct 06, 2014 | 37.90 | 38.07 | 37.67 | 37.92 | 706,979 | +0.07(+0.19%) |
Oct 03, 2014 | 37.86 | 38.05 | 37.52 | 37.84 | 628,730 | +0.17(+0.44%) |
Oct 02, 2014 | 37.56 | 37.94 | 37.52 | 37.68 | 537,970 | +0.02(+0.06%) |
Oct 01, 2014 | 37.80 | 38.18 | 37.47 | 37.65 | 1,039,844 | -0.20(-0.52%) |
Sep 30, 2014 | 37.96 | 38.22 | 37.74 | 37.85 | 907,065 | -0.11(-0.29%) |
Sep 29, 2014 | 37.01 | 37.99 | 37.01 | 37.96 | 887,883 | +0.66(+1.77%) |
Sep 26, 2014 | 37.47 | 37.47 | 37.03 | 37.30 | 964,938 | -0.19(-0.51%) |
Sep 25, 2014 | 37.80 | 38.00 | 37.43 | 37.49 | 728,281 | -0.39(-1.03%) |
Sep 24, 2014 | 38.34 | 38.38 | 37.79 | 37.88 | 705,218 | -0.44(-1.14%) |
Sep 23, 2014 | 38.65 | 38.90 | 38.31 | 38.32 | 612,127 | -0.48(-1.25%) |
Sep 22, 2014 | 38.95 | 39.08 | 38.49 | 38.80 | 463,011 | -0.27(-0.69%) |
Sep 19, 2014 | 39.27 | 39.44 | 39.05 | 39.07 | 663,107 | -0.12(-0.30%) |
Sep 18, 2014 | 39.63 | 39.67 | 39.04 | 39.19 | 432,447 | -0.37(-0.94%) |
Sep 17, 2014 | 39.81 | 39.94 | 39.32 | 39.57 | 332,487 | -0.21(-0.54%) |
Sep 16, 2014 | 39.43 | 39.99 | 39.43 | 39.78 | 540,780 | +0.24(+0.60%) |
Sep 15, 2014 | 39.47 | 39.69 | 39.36 | 39.54 | 454,630 | +0.17(+0.44%) |
Sep 12, 2014 | 39.91 | 39.95 | 39.15 | 39.37 | 488,050 | -0.67(-1.68%) |
Sep 11, 2014 | 39.67 | 40.05 | 39.59 | 40.04 | 384,205 | +0.23(+0.58%) |
Sep 10, 2014 | 40.08 | 40.18 | 39.66 | 39.81 | 326,560 | -0.33(-0.83%) |
Sep 09, 2014 | 40.57 | 40.80 | 40.10 | 40.15 | 439,732 | -0.57(-1.40%) |
Sep 08, 2014 | 40.71 | 40.84 | 40.48 | 40.72 | 588,347 | +0.00(+0.00%) |
Sep 05, 2014 | 40.16 | 40.74 | 40.16 | 40.72 | 397,991 | +0.61(+1.52%) |
Sep 04, 2014 | 40.22 | 40.22 | 39.92 | 40.11 | 238,298 | -0.17(-0.43%) |
Sep 03, 2014 | 40.11 | 40.34 | 40.03 | 40.28 | 346,885 | +0.34(+0.85%) |
Sep 02, 2014 | 40.13 | 40.45 | 39.80 | 39.94 | 721,662 | -0.18(-0.45%) |
Aug 29, 2014 | 39.92 | 40.12 | 40.12 | 40.12 | 229,352 | +0.21(+0.52%) |
Aug 28, 2014 | 39.60 | 39.94 | 39.53 | 39.91 | 368,754 | +0.25(+0.64%) |
Aug 27, 2014 | 39.56 | 39.73 | 39.36 | 39.66 | 442,080 | +0.24(+0.60%) |
Aug 26, 2014 | 39.78 | 39.98 | 39.38 | 39.42 | 261,636 | -0.31(-0.78%) |
Aug 25, 2014 | 39.88 | 39.98 | 39.66 | 39.73 | 326,124 | +0.02(+0.06%) |
Aug 22, 2014 | 39.90 | 40.03 | 39.57 | 39.71 | 415,897 | -0.13(-0.34%) |
Aug 21, 2014 | 39.91 | 40.11 | 39.76 | 39.84 | 504,815 | -0.06(-0.14%) |
Aug 20, 2014 | 39.82 | 39.92 | 39.57 | 39.90 | 380,961 | +0.07(+0.18%) |
Aug 19, 2014 | 39.34 | 39.87 | 39.21 | 39.83 | 318,047 | +0.63(+1.61%) |
Aug 18, 2014 | 39.43 | 39.45 | 39.05 | 39.20 | 267,292 | -0.01(-0.02%) |
Aug 15, 2014 | 39.17 | 39.43 | 38.90 | 39.21 | 276,017 | +0.16(+0.40%) |
Aug 14, 2014 | 38.87 | 39.07 | 38.76 | 39.05 | 406,962 | +0.35(+0.90%) |
Aug 13, 2014 | 38.31 | 38.73 | 38.31 | 38.70 | 308,511 | +0.47(+1.24%) |
Aug 12, 2014 | 38.20 | 38.43 | 38.09 | 38.23 | 320,349 | -0.06(-0.14%) |
Aug 11, 2014 | 38.27 | 38.47 | 38.05 | 38.28 | 536,341 | +0.10(+0.27%) |
Aug 08, 2014 | 37.40 | 38.02 | 37.39 | 38.18 | 612,789 | +0.69(+1.85%) |
Aug 07, 2014 | 37.31 | 37.78 | 37.12 | 37.49 | 773,337 | +0.23(+0.61%) |
Aug 06, 2014 | 37.26 | 37.50 | 37.12 | 37.26 | 788,913 | -0.09(-0.23%) |
Aug 05, 2014 | 37.44 | 37.84 | 37.25 | 37.35 | 688,513 | -0.30(-0.80%) |
Aug 04, 2014 | 38.02 | 38.02 | 36.84 | 37.65 | 881,856 | -0.29(-0.77%) |
Aug 01, 2014 | 38.02 | 38.32 | 37.67 | 37.94 | 679,901 | -0.13(-0.33%) |
Jul 31, 2014 | 38.50 | 38.80 | 38.04 | 38.06 | 753,046 | -0.76(-1.95%) |
Jul 30, 2014 | 39.84 | 39.99 | 38.69 | 38.82 | 720,050 | -0.98(-2.47%) |
Jul 29, 2014 | 40.12 | 40.15 | 39.69 | 39.80 | 655,176 | -0.15(-0.37%) |
Jul 28, 2014 | 39.37 | 40.06 | 39.30 | 39.95 | 825,277 | +0.41(+1.04%) |
Jul 25, 2014 | 40.10 | 40.10 | 39.44 | 39.54 | 416,825 | -0.57(-1.43%) |
Jul 24, 2014 | 40.17 | 40.47 | 40.11 | 40.12 | 360,740 | -0.01(-0.02%) |
Jul 23, 2014 | 40.45 | 40.45 | 40.10 | 40.13 | 293,232 | -0.20(-0.51%) |
Jul 22, 2014 | 40.37 | 40.45 | 40.20 | 40.33 | 365,822 | +0.10(+0.25%) |
Jul 21, 2014 | 40.38 | 40.43 | 40.16 | 40.23 | 514,048 | -0.22(-0.55%) |
Jul 18, 2014 | 40.00 | 40.55 | 39.76 | 40.45 | 1,058,769 | +0.63(+1.58%) |
Jul 17, 2014 | 40.19 | 40.41 | 39.80 | 39.82 | 374,261 | -0.36(-0.90%) |
Jul 16, 2014 | 40.51 | 40.51 | 39.65 | 40.18 | 1,038,362 | -0.18(-0.45%) |
Jul 15, 2014 | 40.19 | 40.50 | 40.06 | 40.36 | 307,932 | +0.17(+0.41%) |
Jul 14, 2014 | 40.47 | 40.50 | 40.16 | 40.20 | 371,207 | -0.13(-0.33%) |
Jul 11, 2014 | 40.66 | 40.85 | 40.31 | 40.33 | 325,609 | -0.35(-0.87%) |
Jul 10, 2014 | 40.21 | 40.80 | 40.12 | 40.69 | 546,223 | +0.31(+0.76%) |
Jul 09, 2014 | 40.49 | 40.71 | 40.04 | 40.38 | 664,083 | -0.21(-0.52%) |
Jul 08, 2014 | 40.25 | 40.69 | 40.25 | 40.59 | 793,537 | +0.28(+0.70%) |
Jul 07, 2014 | 40.43 | 40.72 | 39.98 | 40.31 | 675,405 | -0.22(-0.54%) |
Jul 03, 2014 | 40.73 | 40.53 | 40.53 | 40.53 | 494,706 | -0.28(-0.69%) |
Jul 02, 2014 | 41.44 | 41.47 | 40.66 | 40.81 | 806,006 | -0.69(-1.65%) |
Jul 01, 2014 | 42.12 | 42.12 | 41.41 | 41.50 | 1,255,996 | -0.57(-1.35%) |
Jun 30, 2014 | 41.52 | 42.07 | 41.48 | 42.07 | 856,306 | +0.54(+1.31%) |
Jun 27, 2014 | 41.33 | 41.79 | 41.16 | 41.52 | 831,355 | +0.05(+0.11%) |
Jun 26, 2014 | 41.80 | 41.88 | 41.44 | 41.47 | 468,261 | -0.29(-0.70%) |
Jun 25, 2014 | 41.32 | 41.79 | 41.32 | 41.77 | 441,622 | +0.32(+0.78%) |
Jun 24, 2014 | 41.25 | 41.75 | 41.18 | 41.44 | 354,218 | +0.13(+0.32%) |
Jun 23, 2014 | 41.59 | 41.68 | 41.09 | 41.31 | 375,964 | -0.18(-0.44%) |
Jun 20, 2014 | 41.65 | 41.75 | 41.30 | 41.49 | 617,126 | -0.09(-0.21%) |
Jun 19, 2014 | 41.20 | 41.75 | 41.19 | 41.58 | 407,158 | +0.39(+0.94%) |
Jun 18, 2014 | 40.73 | 41.27 | 40.73 | 41.19 | 407,423 | +0.47(+1.16%) |
Jun 17, 2014 | 40.44 | 41.01 | 40.20 | 40.72 | 564,326 | +0.15(+0.37%) |
Jun 16, 2014 | 40.22 | 40.88 | 40.19 | 40.57 | 590,651 | +0.34(+0.84%) |
Jun 13, 2014 | 39.84 | 40.34 | 39.74 | 40.23 | 383,725 | +0.37(+0.93%) |
Jun 12, 2014 | 39.65 | 39.96 | 39.28 | 39.86 | 369,347 | +0.16(+0.40%) |
Jun 11, 2014 | 39.93 | 40.00 | 39.69 | 39.70 | 213,129 | -0.33(-0.83%) |
Jun 10, 2014 | 40.32 | 40.34 | 39.99 | 40.03 | 443,845 | -0.28(-0.68%) |
Jun 06, 2014 | 40.76 | 40.84 | 40.27 | 40.31 | 446,878 | -0.26(-0.64%) |
Jun 05, 2014 | 40.42 | 40.59 | 40.32 | 40.57 | 601,799 | +0.13(+0.31%) |
Jun 04, 2014 | 40.25 | 40.55 | 40.24 | 40.44 | 594,534 | +0.19(+0.47%) |
Jun 03, 2014 | 39.84 | 40.36 | 39.80 | 40.25 | 1,079,038 | +0.42(+1.05%) |
Jun 02, 2014 | 39.67 | 39.87 | 39.50 | 39.84 | 648,392 | +0.37(+0.94%) |
May 30, 2014 | 39.21 | 39.57 | 39.17 | 39.47 | 579,251 | +0.27(+0.68%) |
May 29, 2014 | 39.49 | 39.52 | 38.94 | 39.20 | 1,003,056 | -0.28(-0.72%) |
May 28, 2014 | 39.47 | 39.61 | 39.32 | 39.48 | 1,083,111 | +0.03(+0.08%) |
May 27, 2014 | 39.79 | 39.86 | 39.42 | 39.45 | 690,746 | -0.20(-0.50%) |
May 23, 2014 | 39.77 | 39.65 | 39.65 | 39.65 | 475,664 | -0.20(-0.51%) |
May 22, 2014 | 39.47 | 39.95 | 39.15 | 39.85 | 238,765 | +0.55(+1.40%) |
May 21, 2014 | 39.58 | 39.64 | 39.19 | 39.30 | 389,539 | -0.13(-0.34%) |
May 20, 2014 | 39.21 | 39.46 | 39.01 | 39.43 | 614,007 | +0.24(+0.62%) |
May 19, 2014 | 39.59 | 39.64 | 39.18 | 39.19 | 596,789 | -0.36(-0.91%) |
May 16, 2014 | 39.36 | 39.57 | 39.11 | 39.55 | 397,081 | +0.34(+0.88%) |
May 15, 2014 | 39.29 | 39.52 | 38.89 | 39.21 | 657,764 | -0.27(-0.67%) |
May 14, 2014 | 39.25 | 39.77 | 39.17 | 39.47 | 468,511 | +0.29(+0.74%) |
May 13, 2014 | 39.15 | 39.27 | 39.02 | 39.18 | 1,239,813 | +0.07(+0.18%) |
May 12, 2014 | 39.49 | 39.53 | 39.07 | 39.11 | 860,122 | -0.30(-0.77%) |
May 09, 2014 | 39.39 | 39.85 | 39.26 | 39.42 | 1,377,410 | -0.05(-0.14%) |
May 08, 2014 | 41.03 | 41.46 | 39.39 | 39.47 | 1,881,408 | -0.87(-2.15%) |
May 07, 2014 | 39.97 | 40.45 | 39.97 | 40.34 | 934,382 | +0.34(+0.84%) |
May 06, 2014 | 39.73 | 40.07 | 39.71 | 40.00 | 856,791 | +0.09(+0.22%) |
May 05, 2014 | 39.47 | 39.97 | 39.43 | 39.92 | 440,297 | +0.38(+0.97%) |
May 02, 2014 | 40.01 | 40.14 | 39.31 | 39.53 | 1,008,536 | -0.56(-1.40%) |