Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 50.75 | 50.96 | 50.04 | 50.28 | 159,811 | -0.56(-1.10%) |
Apr 29, 2015 | 50.75 | 51.26 | 50.68 | 50.84 | 184,296 | +0.09(+0.18%) |
Apr 28, 2015 | 51.06 | 51.40 | 50.72 | 50.75 | 229,872 | -0.15(-0.29%) |
Apr 27, 2015 | 51.50 | 51.74 | 50.78 | 50.90 | 157,581 | -0.62(-1.20%) |
Apr 24, 2015 | 51.78 | 52.17 | 51.13 | 51.52 | 201,689 | -0.37(-0.71%) |
Apr 23, 2015 | 51.61 | 52.29 | 51.35 | 51.89 | 185,588 | +0.29(+0.56%) |
Apr 22, 2015 | 51.69 | 52.12 | 51.22 | 51.60 | 126,694 | -0.16(-0.31%) |
Apr 21, 2015 | 51.50 | 52.07 | 51.30 | 51.76 | 136,779 | +0.26(+0.50%) |
Apr 20, 2015 | 51.12 | 51.67 | 51.00 | 51.50 | 113,425 | +0.51(+1.00%) |
Apr 17, 2015 | 51.54 | 51.77 | 50.77 | 50.99 | 271,668 | -0.88(-1.70%) |
Apr 16, 2015 | 51.86 | 52.00 | 51.00 | 51.87 | 111,894 | +0.10(+0.19%) |
Apr 15, 2015 | 51.77 | 52.27 | 51.45 | 51.77 | 93,775 | -0.08(-0.15%) |
Apr 14, 2015 | 51.56 | 52.03 | 51.00 | 51.85 | 73,014 | +0.06(+0.12%) |
Apr 13, 2015 | 52.14 | 52.30 | 51.59 | 51.79 | 71,080 | -0.27(-0.52%) |
Apr 10, 2015 | 52.14 | 52.31 | 51.80 | 52.06 | 109,912 | +0.17(+0.33%) |
Apr 09, 2015 | 52.40 | 52.54 | 51.78 | 51.89 | 102,138 | -0.39(-0.75%) |
Apr 08, 2015 | 51.94 | 52.58 | 51.94 | 52.28 | 76,318 | +0.06(+0.11%) |
Apr 07, 2015 | 52.13 | 52.30 | 51.89 | 52.22 | 81,722 | -0.04(-0.08%) |
Apr 06, 2015 | 51.78 | 52.58 | 51.77 | 52.26 | 73,476 | +0.12(+0.23%) |
Apr 02, 2015 | 52.15 | 52.14 | 52.14 | 52.14 | 82,900 | +0.09(+0.17%) |
Apr 01, 2015 | 50.79 | 52.07 | 50.28 | 52.05 | 120,372 | +0.78(+1.52%) |
Mar 31, 2015 | 51.70 | 52.00 | 51.05 | 51.27 | 320,953 | -0.63(-1.21%) |
Mar 30, 2015 | 51.72 | 52.17 | 51.44 | 51.90 | 166,985 | +0.21(+0.41%) |
Mar 27, 2015 | 51.53 | 51.82 | 50.98 | 51.69 | 196,842 | +0.06(+0.12%) |
Mar 26, 2015 | 51.17 | 51.80 | 50.77 | 51.63 | 130,783 | +0.37(+0.72%) |
Mar 25, 2015 | 52.50 | 52.50 | 51.14 | 51.26 | 116,405 | -1.43(-2.71%) |
Mar 24, 2015 | 52.09 | 52.75 | 51.76 | 52.69 | 125,020 | +0.73(+1.40%) |
Mar 23, 2015 | 51.92 | 52.60 | 51.73 | 51.96 | 248,403 | -0.23(-0.44%) |
Mar 20, 2015 | 52.75 | 52.99 | 51.98 | 52.19 | 637,646 | -0.38(-0.72%) |
Mar 19, 2015 | 52.01 | 52.79 | 52.01 | 52.57 | 125,989 | +0.20(+0.38%) |
Mar 18, 2015 | 52.39 | 52.80 | 51.96 | 52.37 | 111,075 | -0.12(-0.23%) |
Mar 17, 2015 | 52.75 | 53.05 | 51.57 | 52.49 | 195,450 | -0.30(-0.57%) |
Mar 16, 2015 | 52.71 | 53.00 | 52.33 | 52.79 | 127,093 | +0.46(+0.88%) |
Mar 13, 2015 | 52.90 | 52.90 | 51.71 | 52.33 | 153,438 | -0.53(-1.00%) |
Mar 12, 2015 | 51.91 | 53.15 | 51.56 | 52.86 | 298,108 | +1.73(+3.38%) |
Mar 11, 2015 | 50.95 | 51.40 | 50.91 | 51.13 | 115,914 | +0.18(+0.35%) |
Mar 10, 2015 | 50.74 | 51.29 | 50.03 | 50.95 | 238,230 | -0.01(-0.02%) |
Mar 09, 2015 | 50.21 | 51.31 | 50.11 | 50.96 | 223,859 | +0.81(+1.62%) |
Mar 06, 2015 | 49.44 | 50.25 | 49.00 | 50.15 | 142,111 | +0.22(+0.44%) |
Mar 05, 2015 | 50.30 | 50.58 | 49.76 | 49.93 | 128,276 | -0.22(-0.44%) |
Mar 04, 2015 | 49.68 | 50.99 | 49.58 | 50.15 | 194,983 | +0.15(+0.30%) |
Mar 03, 2015 | 50.42 | 50.53 | 49.66 | 50.00 | 275,436 | -0.69(-1.36%) |
Mar 02, 2015 | 50.44 | 50.99 | 50.19 | 50.69 | 154,327 | -0.01(-0.02%) |
Feb 27, 2015 | 50.52 | 51.11 | 50.11 | 50.70 | 200,370 | -0.03(-0.06%) |
Feb 26, 2015 | 50.35 | 50.87 | 50.27 | 50.73 | 141,159 | +0.23(+0.46%) |
Feb 25, 2015 | 50.61 | 50.61 | 50.23 | 50.50 | 117,272 | -0.02(-0.04%) |
Feb 24, 2015 | 50.53 | 50.68 | 50.13 | 50.52 | 162,640 | -0.13(-0.26%) |
Feb 23, 2015 | 50.34 | 50.77 | 49.87 | 50.65 | 182,851 | +0.15(+0.30%) |
Feb 20, 2015 | 50.74 | 50.78 | 50.16 | 50.50 | 92,800 | -0.28(-0.55%) |
Feb 19, 2015 | 49.96 | 50.79 | 49.93 | 50.78 | 158,930 | +0.87(+1.74%) |
Feb 18, 2015 | 49.34 | 50.33 | 49.04 | 49.91 | 258,697 | +0.67(+1.36%) |
Feb 17, 2015 | 50.33 | 50.33 | 48.96 | 49.24 | 154,603 | -0.95(-1.89%) |
Feb 13, 2015 | 49.17 | 50.19 | 50.19 | 50.19 | 332,900 | +1.15(+2.35%) |
Feb 12, 2015 | 49.69 | 49.91 | 49.00 | 49.04 | 161,791 | -0.38(-0.77%) |
Feb 11, 2015 | 49.11 | 49.68 | 48.91 | 49.42 | 92,601 | +0.24(+0.49%) |
Feb 10, 2015 | 49.08 | 49.45 | 48.22 | 49.18 | 93,129 | +0.26(+0.53%) |
Feb 09, 2015 | 49.24 | 49.45 | 48.64 | 48.92 | 72,039 | -0.43(-0.87%) |
Feb 06, 2015 | 49.90 | 49.90 | 48.99 | 49.35 | 90,060 | -0.66(-1.32%) |
Feb 05, 2015 | 49.51 | 50.13 | 49.24 | 50.01 | 97,556 | +0.61(+1.23%) |
Feb 04, 2015 | 49.58 | 49.87 | 49.12 | 49.40 | 100,722 | -0.46(-0.92%) |
Feb 03, 2015 | 48.86 | 50.00 | 48.69 | 49.86 | 155,800 | +1.12(+2.30%) |
Feb 02, 2015 | 48.47 | 49.17 | 47.76 | 48.74 | 114,563 | +0.19(+0.39%) |
Jan 30, 2015 | 48.98 | 49.14 | 48.29 | 48.55 | 153,568 | -0.61(-1.24%) |
Jan 29, 2015 | 48.74 | 49.18 | 48.02 | 49.16 | 64,485 | +0.59(+1.21%) |
Jan 28, 2015 | 49.16 | 49.17 | 48.01 | 48.57 | 130,835 | -0.46(-0.94%) |
Jan 27, 2015 | 49.46 | 49.46 | 48.56 | 49.03 | 101,019 | -0.67(-1.35%) |
Jan 26, 2015 | 48.63 | 49.71 | 48.40 | 49.70 | 164,845 | +1.18(+2.43%) |
Jan 23, 2015 | 48.84 | 49.35 | 48.23 | 48.52 | 78,411 | -0.25(-0.51%) |
Jan 22, 2015 | 48.24 | 48.83 | 47.92 | 48.77 | 92,825 | +0.84(+1.75%) |
Jan 21, 2015 | 48.37 | 48.73 | 47.63 | 47.93 | 111,300 | -0.57(-1.18%) |
Jan 20, 2015 | 48.09 | 48.76 | 47.58 | 48.50 | 124,265 | +0.35(+0.73%) |
Jan 16, 2015 | 47.99 | 48.31 | 47.70 | 48.15 | 163,081 | -0.05(-0.10%) |
Jan 15, 2015 | 47.96 | 48.23 | 47.35 | 48.20 | 141,150 | +0.31(+0.65%) |
Jan 14, 2015 | 47.13 | 48.06 | 47.11 | 47.89 | 235,325 | +0.40(+0.84%) |
Jan 13, 2015 | 47.75 | 48.94 | 46.71 | 47.49 | 213,290 | +0.14(+0.30%) |
Jan 12, 2015 | 46.88 | 47.69 | 46.52 | 47.35 | 281,689 | +0.61(+1.31%) |
Jan 09, 2015 | 47.29 | 47.73 | 46.47 | 46.74 | 96,423 | -0.63(-1.33%) |
Jan 08, 2015 | 47.04 | 47.80 | 46.73 | 47.37 | 147,381 | +0.75(+1.61%) |
Jan 07, 2015 | 45.06 | 46.64 | 44.77 | 46.62 | 248,201 | +2.00(+4.48%) |
Jan 06, 2015 | 44.36 | 44.97 | 43.90 | 44.62 | 216,753 | +0.40(+0.90%) |
Jan 05, 2015 | 45.00 | 45.19 | 43.77 | 44.22 | 139,809 | -1.17(-2.58%) |
Jan 02, 2015 | 46.86 | 46.86 | 43.84 | 45.39 | 287,041 | -1.62(-3.45%) |
Dec 31, 2014 | 46.82 | 47.01 | 47.01 | 47.01 | 118,400 | +0.38(+0.81%) |
Dec 30, 2014 | 46.74 | 46.97 | 46.37 | 46.63 | 64,463 | -0.30(-0.64%) |
Dec 29, 2014 | 47.24 | 47.30 | 46.64 | 46.93 | 67,171 | -0.16(-0.34%) |
Dec 26, 2014 | 47.20 | 47.30 | 46.82 | 47.09 | 55,958 | -0.05(-0.11%) |
Dec 24, 2014 | 47.00 | 47.14 | 47.14 | 47.14 | 33,000 | +0.20(+0.43%) |
Dec 23, 2014 | 46.72 | 47.20 | 46.68 | 46.94 | 83,314 | +0.31(+0.66%) |
Dec 22, 2014 | 46.66 | 46.78 | 46.16 | 46.63 | 56,884 | +0.11(+0.24%) |
Dec 19, 2014 | 46.27 | 47.00 | 46.14 | 46.52 | 493,765 | +0.35(+0.76%) |
Dec 18, 2014 | 46.00 | 46.30 | 45.45 | 46.17 | 330,198 | +0.51(+1.12%) |
Dec 17, 2014 | 45.21 | 45.81 | 44.65 | 45.66 | 201,105 | +0.65(+1.44%) |
Dec 16, 2014 | 44.84 | 45.44 | 44.55 | 45.01 | 128,916 | +0.16(+0.36%) |
Dec 15, 2014 | 45.26 | 45.72 | 44.80 | 44.85 | 224,528 | -0.05(-0.11%) |
Dec 12, 2014 | 44.67 | 45.47 | 44.67 | 44.90 | 254,589 | -0.19(-0.42%) |
Dec 11, 2014 | 45.69 | 45.86 | 44.99 | 45.09 | 1,135,682 | -0.62(-1.36%) |
Dec 10, 2014 | 45.55 | 45.99 | 45.18 | 45.71 | 175,668 | +0.12(+0.26%) |
Dec 09, 2014 | 44.33 | 45.83 | 43.98 | 45.59 | 118,288 | +0.70(+1.56%) |
Dec 08, 2014 | 45.22 | 45.79 | 44.83 | 44.89 | 86,934 | -0.33(-0.73%) |
Dec 05, 2014 | 44.79 | 45.72 | 44.79 | 45.22 | 93,308 | +0.36(+0.80%) |
Dec 04, 2014 | 44.94 | 45.39 | 44.58 | 44.86 | 104,179 | -0.24(-0.53%) |
Dec 03, 2014 | 44.93 | 45.41 | 44.24 | 45.10 | 144,929 | +0.29(+0.65%) |
Dec 02, 2014 | 44.40 | 45.02 | 44.09 | 44.81 | 197,074 | +0.58(+1.31%) |
Dec 01, 2014 | 44.38 | 44.69 | 43.34 | 44.23 | 182,741 | -0.47(-1.05%) |
Nov 28, 2014 | 45.00 | 45.26 | 44.53 | 44.70 | 135,504 | -0.22(-0.49%) |
Nov 26, 2014 | 44.80 | 44.92 | 44.92 | 44.92 | 212,300 | +0.29(+0.65%) |
Nov 25, 2014 | 44.65 | 44.66 | 44.03 | 44.63 | 132,059 | +0.16(+0.36%) |
Nov 24, 2014 | 44.27 | 44.51 | 43.81 | 44.47 | 125,652 | +0.39(+0.88%) |
Nov 21, 2014 | 44.71 | 44.71 | 43.97 | 44.08 | 176,683 | -0.11(-0.25%) |
Nov 20, 2014 | 43.92 | 44.74 | 43.63 | 44.19 | 133,641 | +0.26(+0.59%) |
Nov 19, 2014 | 44.08 | 44.35 | 43.86 | 43.93 | 87,356 | -0.11(-0.25%) |
Nov 18, 2014 | 43.75 | 44.20 | 43.40 | 44.04 | 96,503 | +0.44(+1.01%) |
Nov 17, 2014 | 43.61 | 43.73 | 43.55 | 43.60 | 67,840 | +0.01(+0.02%) |
Nov 14, 2014 | 43.42 | 43.77 | 43.25 | 43.59 | 90,197 | +0.11(+0.25%) |
Nov 13, 2014 | 44.13 | 44.28 | 43.39 | 43.48 | 45,268 | -0.53(-1.20%) |
Nov 12, 2014 | 43.84 | 44.14 | 43.82 | 44.01 | 126,889 | +0.09(+0.20%) |
Nov 11, 2014 | 44.29 | 44.42 | 43.70 | 43.92 | 142,669 | -0.49(-1.10%) |
Nov 10, 2014 | 43.57 | 44.77 | 43.55 | 44.41 | 221,599 | +0.98(+2.26%) |
Nov 07, 2014 | 43.05 | 43.45 | 42.80 | 43.43 | 128,148 | +0.38(+0.88%) |
Nov 06, 2014 | 43.65 | 43.75 | 42.72 | 43.05 | 146,396 | -0.63(-1.44%) |
Nov 05, 2014 | 44.80 | 44.80 | 43.01 | 43.68 | 295,034 | -1.10(-2.46%) |
Nov 04, 2014 | 44.11 | 44.84 | 43.79 | 44.78 | 168,071 | +0.53(+1.20%) |
Nov 03, 2014 | 44.13 | 44.35 | 43.00 | 44.25 | 181,709 | -0.31(-0.70%) |
Oct 31, 2014 | 44.50 | 44.95 | 44.17 | 44.56 | 108,614 | +0.16(+0.36%) |
Oct 30, 2014 | 43.95 | 44.50 | 43.69 | 44.40 | 110,235 | +0.44(+1.00%) |
Oct 29, 2014 | 44.22 | 44.26 | 43.80 | 43.96 | 81,538 | -0.21(-0.48%) |
Oct 28, 2014 | 43.19 | 44.22 | 42.98 | 44.17 | 162,071 | +1.25(+2.91%) |
Oct 27, 2014 | 43.18 | 43.28 | 43.28 | 42.92 | 56,218 | -0.36(-0.83%) |
Oct 24, 2014 | 42.81 | 43.43 | 42.58 | 43.28 | 66,220 | +0.58(+1.36%) |
Oct 23, 2014 | 43.08 | 43.17 | 42.39 | 42.70 | 166,636 | -0.15(-0.35%) |
Oct 22, 2014 | 43.30 | 43.79 | 42.79 | 42.85 | 80,784 | -0.41(-0.95%) |
Oct 21, 2014 | 42.53 | 43.88 | 42.46 | 43.26 | 236,463 | +0.80(+1.88%) |
Oct 20, 2014 | 42.35 | 42.72 | 42.17 | 42.46 | 115,036 | +0.04(+0.09%) |
Oct 17, 2014 | 43.06 | 43.15 | 42.04 | 42.42 | 99,647 | -0.15(-0.35%) |
Oct 16, 2014 | 41.55 | 42.88 | 41.19 | 42.57 | 151,748 | +0.60(+1.43%) |
Oct 15, 2014 | 41.00 | 42.23 | 40.60 | 41.97 | 224,556 | +0.37(+0.89%) |
Oct 14, 2014 | 41.48 | 42.25 | 41.35 | 41.60 | 200,016 | +0.54(+1.32%) |
Oct 13, 2014 | 41.48 | 42.36 | 41.02 | 41.06 | 156,389 | -0.32(-0.77%) |
Oct 10, 2014 | 41.71 | 42.33 | 41.33 | 41.38 | 267,199 | -0.50(-1.19%) |
Oct 09, 2014 | 42.04 | 42.20 | 41.77 | 41.88 | 144,164 | -0.15(-0.36%) |
Oct 08, 2014 | 41.73 | 42.27 | 41.71 | 42.03 | 233,261 | +0.22(+0.53%) |
Oct 07, 2014 | 41.94 | 42.17 | 41.77 | 41.81 | 151,772 | -0.22(-0.52%) |
Oct 06, 2014 | 42.21 | 42.33 | 41.95 | 42.03 | 70,978 | -0.16(-0.38%) |
Oct 03, 2014 | 42.45 | 42.72 | 42.17 | 42.19 | 56,364 | +0.20(+0.48%) |
Oct 02, 2014 | 41.30 | 42.06 | 40.97 | 41.99 | 105,602 | +0.75(+1.82%) |
Oct 01, 2014 | 41.75 | 42.07 | 41.17 | 41.24 | 162,546 | -0.82(-1.95%) |
Sep 30, 2014 | 42.26 | 42.46 | 42.00 | 42.06 | 467,394 | -0.28(-0.66%) |
Sep 29, 2014 | 42.20 | 42.50 | 42.10 | 42.34 | 454,473 | -0.23(-0.54%) |
Sep 26, 2014 | 41.68 | 42.72 | 41.61 | 42.57 | 100,310 | +0.91(+2.18%) |
Sep 25, 2014 | 42.20 | 42.27 | 41.55 | 41.66 | 99,093 | -0.57(-1.35%) |
Sep 24, 2014 | 41.91 | 42.39 | 41.57 | 42.23 | 85,063 | +0.53(+1.27%) |
Sep 23, 2014 | 41.79 | 42.10 | 41.58 | 41.70 | 120,272 | -0.12(-0.29%) |
Sep 22, 2014 | 41.88 | 42.07 | 41.20 | 41.82 | 86,797 | -0.30(-0.71%) |
Sep 19, 2014 | 42.13 | 42.47 | 41.64 | 42.12 | 189,171 | -0.03(-0.07%) |
Sep 18, 2014 | 41.60 | 42.23 | 41.38 | 42.15 | 55,878 | +0.64(+1.54%) |
Sep 17, 2014 | 41.24 | 41.91 | 41.24 | 41.51 | 84,023 | +0.31(+0.75%) |
Sep 16, 2014 | 40.99 | 41.36 | 40.78 | 41.20 | 83,008 | +0.23(+0.56%) |
Sep 15, 2014 | 41.14 | 41.37 | 40.59 | 40.97 | 113,301 | -0.25(-0.61%) |
Sep 12, 2014 | 41.37 | 41.52 | 40.93 | 41.22 | 84,016 | -0.18(-0.43%) |
Sep 11, 2014 | 40.76 | 41.70 | 40.55 | 41.40 | 91,405 | +0.37(+0.90%) |
Sep 10, 2014 | 40.61 | 41.09 | 40.57 | 41.03 | 160,338 | +0.37(+0.91%) |
Sep 09, 2014 | 40.16 | 40.97 | 40.08 | 40.66 | 215,951 | +0.35(+0.87%) |
Sep 08, 2014 | 40.25 | 40.43 | 40.00 | 40.31 | 44,165 | +0.12(+0.30%) |
Sep 05, 2014 | 40.04 | 40.45 | 39.79 | 40.19 | 54,519 | -0.01(-0.02%) |
Sep 04, 2014 | 40.48 | 40.48 | 40.04 | 40.20 | 182,019 | -0.14(-0.35%) |
Sep 03, 2014 | 40.56 | 40.86 | 40.09 | 40.34 | 74,615 | -0.15(-0.37%) |
Sep 02, 2014 | 40.60 | 40.74 | 40.01 | 40.49 | 106,204 | -0.18(-0.44%) |
Aug 29, 2014 | 40.56 | 40.67 | 40.67 | 40.67 | 58,300 | +0.11(+0.27%) |
Aug 28, 2014 | 41.04 | 41.11 | 40.47 | 40.56 | 67,567 | -0.53(-1.29%) |
Aug 27, 2014 | 41.91 | 41.91 | 41.00 | 41.09 | 61,165 | -0.81(-1.93%) |
Aug 26, 2014 | 41.73 | 42.25 | 41.73 | 41.90 | 96,344 | +0.27(+0.65%) |
Aug 25, 2014 | 42.27 | 42.74 | 41.60 | 41.63 | 48,862 | -0.51(-1.21%) |
Aug 22, 2014 | 42.16 | 42.60 | 41.71 | 42.14 | 65,795 | -0.03(-0.07%) |
Aug 21, 2014 | 42.23 | 42.48 | 41.72 | 42.17 | 42,563 | -0.03(-0.07%) |
Aug 20, 2014 | 42.43 | 42.43 | 41.94 | 42.20 | 52,631 | -0.48(-1.12%) |
Aug 19, 2014 | 42.75 | 43.00 | 42.44 | 42.68 | 100,530 | -0.07(-0.16%) |
Aug 18, 2014 | 42.39 | 42.74 | 42.21 | 42.75 | 103,582 | +0.67(+1.59%) |
Aug 15, 2014 | 42.55 | 42.58 | 41.62 | 42.08 | 135,363 | -0.11(-0.26%) |
Aug 14, 2014 | 41.78 | 42.20 | 41.52 | 42.19 | 175,963 | +0.23(+0.55%) |
Aug 13, 2014 | 41.00 | 41.98 | 40.96 | 41.96 | 124,889 | +1.04(+2.54%) |
Aug 12, 2014 | 40.89 | 41.10 | 40.77 | 40.92 | 133,002 | -0.07(-0.17%) |
Aug 11, 2014 | 40.94 | 41.07 | 40.50 | 40.99 | 149,289 | +0.24(+0.59%) |
Aug 08, 2014 | 40.54 | 41.05 | 39.66 | 40.75 | 229,509 | -0.30(-0.73%) |
Aug 07, 2014 | 41.69 | 41.92 | 40.78 | 41.05 | 147,671 | -0.63(-1.51%) |
Aug 06, 2014 | 41.55 | 42.08 | 41.39 | 41.68 | 108,014 | -0.11(-0.26%) |
Aug 05, 2014 | 41.54 | 41.97 | 40.90 | 41.79 | 121,352 | +0.11(+0.26%) |
Aug 04, 2014 | 41.55 | 41.77 | 40.77 | 41.68 | 107,872 | +0.31(+0.75%) |
Aug 01, 2014 | 40.98 | 41.67 | 40.84 | 41.37 | 119,926 | -0.20(-0.48%) |
Jul 31, 2014 | 42.21 | 42.21 | 41.56 | 41.57 | 150,894 | -0.99(-2.33%) |
Jul 30, 2014 | 43.34 | 43.71 | 42.47 | 42.56 | 142,713 | -0.58(-1.34%) |
Jul 29, 2014 | 42.73 | 43.25 | 42.42 | 43.14 | 147,637 | +0.39(+0.91%) |
Jul 28, 2014 | 42.78 | 42.78 | 42.00 | 42.75 | 146,780 | +0.01(+0.02%) |
Jul 25, 2014 | 41.76 | 43.07 | 41.36 | 42.74 | 187,490 | +0.66(+1.57%) |
Jul 24, 2014 | 42.40 | 42.48 | 41.79 | 42.08 | 96,597 | -0.27(-0.64%) |
Jul 23, 2014 | 42.96 | 43.05 | 42.31 | 42.35 | 39,622 | -0.65(-1.51%) |
Jul 22, 2014 | 42.41 | 43.18 | 42.14 | 43.00 | 136,981 | +0.69(+1.63%) |
Jul 21, 2014 | 42.49 | 42.62 | 41.95 | 42.31 | 91,068 | -0.37(-0.87%) |
Jul 18, 2014 | 41.60 | 42.71 | 41.18 | 42.68 | 166,129 | +1.44(+3.49%) |
Jul 17, 2014 | 41.84 | 42.08 | 41.18 | 41.24 | 81,781 | -0.77(-1.83%) |
Jul 16, 2014 | 42.24 | 42.30 | 41.62 | 42.01 | 186,640 | +0.00(+0.00%) |
Jul 15, 2014 | 42.53 | 42.77 | 41.96 | 42.01 | 113,545 | -0.43(-1.01%) |
Jul 14, 2014 | 42.51 | 42.68 | 42.18 | 42.44 | 92,663 | +0.33(+0.78%) |
Jul 11, 2014 | 41.87 | 42.20 | 41.67 | 42.11 | 191,443 | +0.11(+0.26%) |
Jul 10, 2014 | 41.29 | 42.06 | 41.06 | 42.00 | 133,297 | -0.13(-0.31%) |
Jul 09, 2014 | 41.74 | 42.17 | 41.55 | 42.13 | 123,633 | +0.48(+1.15%) |
Jul 08, 2014 | 41.99 | 41.99 | 41.31 | 41.65 | 103,433 | -0.45(-1.07%) |
Jul 07, 2014 | 42.32 | 42.32 | 41.81 | 42.10 | 125,874 | -0.28(-0.66%) |
Jul 03, 2014 | 42.22 | 42.38 | 42.38 | 42.38 | 89,500 | +0.22(+0.52%) |
Jul 02, 2014 | 42.86 | 43.17 | 42.07 | 42.16 | 115,935 | -1.02(-2.36%) |
Jul 01, 2014 | 42.56 | 43.78 | 42.56 | 43.18 | 268,411 | +0.24(+0.56%) |
Jun 30, 2014 | 43.49 | 43.60 | 42.73 | 42.94 | 252,705 | -0.55(-1.26%) |
Jun 27, 2014 | 43.26 | 44.16 | 43.10 | 43.49 | 1,822,369 | +0.03(+0.07%) |
Jun 26, 2014 | 43.16 | 43.49 | 42.79 | 43.46 | 164,360 | +0.21(+0.49%) |
Jun 25, 2014 | 42.76 | 43.44 | 42.56 | 43.25 | 209,361 | +0.29(+0.68%) |
Jun 24, 2014 | 42.82 | 43.38 | 42.53 | 42.96 | 260,584 | +0.07(+0.16%) |
Jun 23, 2014 | 42.59 | 43.25 | 42.50 | 42.89 | 216,849 | +0.19(+0.44%) |
Jun 20, 2014 | 42.72 | 42.84 | 42.28 | 42.70 | 231,729 | +0.18(+0.42%) |
Jun 19, 2014 | 42.86 | 43.25 | 41.97 | 42.52 | 175,323 | -0.38(-0.89%) |
Jun 18, 2014 | 42.61 | 43.05 | 42.20 | 42.90 | 202,179 | +0.18(+0.42%) |
Jun 17, 2014 | 42.50 | 43.28 | 42.05 | 42.72 | 303,682 | -0.15(-0.35%) |
Jun 16, 2014 | 41.23 | 42.96 | 41.20 | 42.87 | 329,978 | +1.73(+4.21%) |
Jun 13, 2014 | 41.32 | 41.51 | 40.60 | 41.14 | 102,426 | -0.19(-0.46%) |
Jun 12, 2014 | 41.48 | 41.59 | 40.98 | 41.33 | 114,531 | -0.08(-0.19%) |
Jun 11, 2014 | 41.53 | 41.73 | 41.03 | 41.41 | 122,446 | -0.18(-0.43%) |
Jun 10, 2014 | 41.29 | 41.65 | 41.12 | 41.59 | 99,880 | +0.43(+1.04%) |
Jun 06, 2014 | 40.82 | 41.65 | 40.82 | 41.16 | 350,901 | +0.53(+1.30%) |
Jun 05, 2014 | 39.73 | 40.98 | 39.64 | 40.63 | 359,247 | +0.89(+2.24%) |
Jun 04, 2014 | 38.92 | 39.86 | 38.92 | 39.74 | 249,992 | +0.62(+1.58%) |
Jun 03, 2014 | 38.49 | 39.32 | 38.10 | 39.12 | 138,445 | +0.55(+1.43%) |
Jun 02, 2014 | 38.85 | 38.98 | 38.13 | 38.57 | 105,208 | -0.41(-1.05%) |
May 30, 2014 | 39.16 | 39.22 | 38.93 | 38.98 | 154,788 | -0.08(-0.20%) |
May 29, 2014 | 39.22 | 39.28 | 38.88 | 39.06 | 98,391 | -0.07(-0.18%) |
May 28, 2014 | 39.39 | 39.54 | 38.99 | 39.13 | 100,292 | -0.35(-0.89%) |
May 27, 2014 | 39.50 | 40.00 | 39.23 | 39.48 | 111,183 | +0.11(+0.28%) |
May 23, 2014 | 39.27 | 39.37 | 39.37 | 39.37 | 276,600 | -0.24(-0.61%) |
May 22, 2014 | 39.50 | 39.77 | 39.22 | 39.61 | 57,755 | +0.15(+0.38%) |
May 21, 2014 | 39.54 | 39.73 | 39.29 | 39.46 | 139,437 | +0.14(+0.36%) |
May 20, 2014 | 39.50 | 39.52 | 38.99 | 39.32 | 124,424 | -0.27(-0.68%) |
May 19, 2014 | 39.21 | 39.78 | 39.10 | 39.59 | 164,804 | +0.19(+0.48%) |
May 16, 2014 | 39.27 | 39.50 | 38.99 | 39.40 | 130,062 | +0.13(+0.33%) |
May 15, 2014 | 38.48 | 39.55 | 36.98 | 39.27 | 618,348 | +0.59(+1.53%) |
May 14, 2014 | 39.25 | 39.48 | 38.34 | 38.68 | 275,922 | -0.72(-1.83%) |
May 13, 2014 | 39.57 | 39.86 | 39.05 | 39.40 | 168,269 | -0.18(-0.45%) |
May 12, 2014 | 39.18 | 40.01 | 39.13 | 39.58 | 178,019 | +0.45(+1.15%) |
May 09, 2014 | 38.77 | 39.14 | 38.39 | 39.13 | 187,799 | +0.16(+0.41%) |
May 08, 2014 | 39.37 | 39.97 | 38.65 | 38.97 | 198,097 | -0.57(-1.44%) |
May 07, 2014 | 39.53 | 39.70 | 39.12 | 39.54 | 199,527 | +0.07(+0.18%) |
May 06, 2014 | 39.76 | 40.08 | 39.29 | 39.47 | 174,548 | -0.50(-1.25%) |
May 05, 2014 | 40.35 | 40.35 | 39.48 | 39.97 | 270,722 | -0.96(-2.35%) |
May 02, 2014 | 41.20 | 41.64 | 40.23 | 40.93 | 267,454 | -0.01(-0.02%) |