Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 47.12 | 47.57 | 46.69 | 47.22 | 417,682 | -0.10(-0.22%) |
Apr 29, 2015 | 47.59 | 48.00 | 47.15 | 47.33 | 205,812 | -0.47(-0.98%) |
Apr 28, 2015 | 48.00 | 48.18 | 47.37 | 47.79 | 232,518 | -0.34(-0.70%) |
Apr 27, 2015 | 47.66 | 48.63 | 47.54 | 48.13 | 347,201 | +0.61(+1.29%) |
Apr 24, 2015 | 47.24 | 47.81 | 46.95 | 47.52 | 223,247 | +0.16(+0.34%) |
Apr 23, 2015 | 46.84 | 47.63 | 46.84 | 47.36 | 293,399 | +0.52(+1.10%) |
Apr 22, 2015 | 46.33 | 46.91 | 45.64 | 46.84 | 226,649 | +0.53(+1.15%) |
Apr 21, 2015 | 46.80 | 47.27 | 46.23 | 46.31 | 177,229 | -0.44(-0.93%) |
Apr 20, 2015 | 46.21 | 47.29 | 46.21 | 46.74 | 351,172 | +0.69(+1.51%) |
Apr 17, 2015 | 47.03 | 47.03 | 45.56 | 46.05 | 398,685 | -1.36(-2.86%) |
Apr 16, 2015 | 47.32 | 47.67 | 47.03 | 47.41 | 213,729 | -0.10(-0.20%) |
Apr 15, 2015 | 47.12 | 47.54 | 46.70 | 47.50 | 231,818 | +0.64(+1.36%) |
Apr 14, 2015 | 47.02 | 47.05 | 46.31 | 46.86 | 244,257 | +0.01(+0.02%) |
Apr 13, 2015 | 47.29 | 47.54 | 46.80 | 46.86 | 175,381 | -0.30(-0.63%) |
Apr 10, 2015 | 47.39 | 47.75 | 47.01 | 47.16 | 185,460 | +0.08(+0.17%) |
Apr 09, 2015 | 47.04 | 47.37 | 46.45 | 47.07 | 214,087 | +0.01(+0.03%) |
Apr 08, 2015 | 46.76 | 47.39 | 46.76 | 47.06 | 306,467 | +0.29(+0.63%) |
Apr 07, 2015 | 47.38 | 47.62 | 46.73 | 46.77 | 269,034 | -0.48(-1.03%) |
Apr 06, 2015 | 47.23 | 48.08 | 47.18 | 47.25 | 282,932 | +0.59(+1.26%) |
Apr 02, 2015 | 46.72 | 46.66 | 46.66 | 46.66 | 282,765 | +0.04(+0.09%) |
Apr 01, 2015 | 46.07 | 46.69 | 45.85 | 46.62 | 204,234 | +0.40(+0.87%) |
Mar 31, 2015 | 46.59 | 47.00 | 46.07 | 46.22 | 325,101 | -0.66(-1.41%) |
Mar 30, 2015 | 46.36 | 47.21 | 46.21 | 46.88 | 205,960 | +0.84(+1.82%) |
Mar 27, 2015 | 44.98 | 46.09 | 44.98 | 46.04 | 171,943 | +1.05(+2.33%) |
Mar 26, 2015 | 45.22 | 45.60 | 44.79 | 44.99 | 194,813 | -0.45(-1.00%) |
Mar 25, 2015 | 45.75 | 45.94 | 45.07 | 45.44 | 403,594 | -0.40(-0.88%) |
Mar 24, 2015 | 45.87 | 46.19 | 45.52 | 45.85 | 161,032 | -0.02(-0.05%) |
Mar 23, 2015 | 46.10 | 46.44 | 45.61 | 45.87 | 413,391 | -0.31(-0.66%) |
Mar 20, 2015 | 46.65 | 46.85 | 46.11 | 46.18 | 512,781 | -0.12(-0.26%) |
Mar 19, 2015 | 46.44 | 46.85 | 45.95 | 46.30 | 239,068 | -0.26(-0.56%) |
Mar 18, 2015 | 46.77 | 46.85 | 46.19 | 46.56 | 295,948 | -0.21(-0.45%) |
Mar 17, 2015 | 46.66 | 47.00 | 45.98 | 46.77 | 268,637 | -0.06(-0.14%) |
Mar 16, 2015 | 46.11 | 46.91 | 45.65 | 46.83 | 654,370 | +0.94(+2.04%) |
Mar 13, 2015 | 45.34 | 46.12 | 44.66 | 45.90 | 360,264 | +0.39(+0.85%) |
Mar 12, 2015 | 44.76 | 46.11 | 44.29 | 45.51 | 713,156 | +1.12(+2.53%) |
Mar 11, 2015 | 44.72 | 44.72 | 44.04 | 44.39 | 231,913 | -0.16(-0.36%) |
Mar 10, 2015 | 44.94 | 45.64 | 44.43 | 44.55 | 284,885 | -1.11(-2.42%) |
Mar 09, 2015 | 45.68 | 45.89 | 45.29 | 45.65 | 352,108 | +0.08(+0.18%) |
Mar 06, 2015 | 45.07 | 46.57 | 45.07 | 45.57 | 475,220 | +0.36(+0.79%) |
Mar 05, 2015 | 44.77 | 45.39 | 44.29 | 45.22 | 364,632 | +0.63(+1.41%) |
Mar 04, 2015 | 44.60 | 44.93 | 44.16 | 44.59 | 329,752 | -0.24(-0.54%) |
Mar 03, 2015 | 44.34 | 45.14 | 43.97 | 44.83 | 489,179 | +0.57(+1.28%) |
Mar 02, 2015 | 43.88 | 44.45 | 43.22 | 44.26 | 379,216 | +0.22(+0.49%) |
Feb 27, 2015 | 44.51 | 45.23 | 43.66 | 44.05 | 555,157 | -0.40(-0.89%) |
Feb 26, 2015 | 48.02 | 48.02 | 43.55 | 44.44 | 1,466,727 | +0.61(+1.38%) |
Feb 25, 2015 | 43.79 | 44.09 | 43.43 | 43.84 | 348,804 | -0.06(-0.15%) |
Feb 24, 2015 | 44.17 | 44.30 | 43.51 | 43.90 | 248,526 | -0.17(-0.38%) |
Feb 23, 2015 | 43.57 | 44.43 | 43.27 | 44.07 | 227,112 | +0.28(+0.65%) |
Feb 20, 2015 | 43.21 | 44.09 | 42.41 | 43.79 | 299,984 | +0.58(+1.35%) |
Feb 19, 2015 | 43.97 | 44.44 | 43.18 | 43.21 | 278,179 | -0.97(-2.19%) |
Feb 18, 2015 | 43.25 | 44.34 | 42.96 | 44.18 | 424,321 | +0.83(+1.92%) |
Feb 17, 2015 | 43.13 | 43.83 | 42.59 | 43.34 | 160,549 | +0.03(+0.07%) |
Feb 13, 2015 | 43.26 | 43.31 | 43.31 | 43.31 | 209,969 | +0.02(+0.04%) |
Feb 12, 2015 | 42.78 | 43.36 | 42.21 | 43.29 | 505,262 | +1.04(+2.47%) |
Feb 11, 2015 | 41.99 | 42.37 | 41.02 | 42.25 | 255,897 | +0.28(+0.67%) |
Feb 10, 2015 | 42.02 | 42.35 | 40.89 | 41.97 | 294,304 | +0.14(+0.35%) |
Feb 09, 2015 | 41.57 | 42.38 | 41.04 | 41.83 | 183,752 | -0.02(-0.04%) |
Feb 06, 2015 | 40.89 | 42.32 | 40.81 | 41.84 | 233,443 | +0.87(+2.12%) |
Feb 05, 2015 | 41.98 | 41.98 | 40.89 | 40.97 | 150,356 | -1.01(-2.42%) |
Feb 04, 2015 | 41.13 | 42.57 | 41.13 | 41.99 | 179,646 | +0.63(+1.52%) |
Feb 03, 2015 | 40.54 | 41.87 | 40.22 | 41.36 | 390,206 | +1.17(+2.92%) |
Feb 02, 2015 | 40.09 | 40.55 | 38.73 | 40.18 | 448,051 | +0.03(+0.07%) |
Jan 30, 2015 | 40.94 | 41.57 | 39.88 | 40.16 | 490,135 | -1.07(-2.59%) |
Jan 29, 2015 | 41.13 | 41.30 | 40.18 | 41.22 | 344,918 | +0.20(+0.49%) |
Jan 28, 2015 | 42.78 | 42.90 | 40.74 | 41.02 | 585,184 | -1.63(-3.81%) |
Jan 27, 2015 | 41.78 | 42.87 | 41.41 | 42.65 | 383,428 | +0.52(+1.23%) |
Jan 26, 2015 | 42.05 | 42.36 | 41.17 | 42.13 | 383,203 | +0.10(+0.24%) |
Jan 23, 2015 | 42.05 | 42.40 | 41.50 | 42.03 | 678,833 | +0.08(+0.19%) |
Jan 22, 2015 | 40.42 | 42.36 | 39.63 | 41.95 | 1,141,081 | +1.82(+4.53%) |
Jan 21, 2015 | 38.85 | 40.17 | 38.47 | 40.13 | 539,642 | +1.05(+2.70%) |
Jan 20, 2015 | 38.12 | 39.12 | 37.88 | 39.07 | 406,043 | +1.12(+2.95%) |
Jan 16, 2015 | 37.59 | 38.49 | 37.39 | 37.95 | 295,277 | +0.25(+0.66%) |
Jan 15, 2015 | 38.07 | 38.09 | 37.00 | 37.70 | 280,355 | -0.21(-0.55%) |
Jan 14, 2015 | 38.32 | 39.02 | 37.46 | 37.91 | 296,119 | -1.12(-2.87%) |
Jan 13, 2015 | 38.22 | 39.77 | 38.22 | 39.03 | 253,094 | +1.17(+3.10%) |
Jan 12, 2015 | 37.83 | 38.51 | 37.41 | 37.86 | 345,036 | -0.03(-0.08%) |
Jan 09, 2015 | 38.39 | 38.82 | 37.83 | 37.89 | 384,202 | -0.57(-1.49%) |
Jan 08, 2015 | 38.65 | 39.40 | 38.13 | 38.46 | 356,476 | +0.17(+0.44%) |
Jan 07, 2015 | 38.40 | 38.51 | 37.79 | 38.29 | 324,291 | +0.32(+0.85%) |
Jan 06, 2015 | 39.18 | 39.61 | 37.54 | 37.97 | 346,662 | -1.21(-3.09%) |
Jan 05, 2015 | 39.79 | 40.14 | 38.68 | 39.18 | 330,580 | -0.87(-2.18%) |
Jan 02, 2015 | 41.98 | 42.20 | 39.91 | 40.05 | 474,376 | -1.63(-3.90%) |
Dec 31, 2014 | 42.14 | 41.68 | 41.68 | 41.68 | 269,385 | -0.34(-0.80%) |
Dec 30, 2014 | 42.65 | 42.90 | 41.95 | 42.02 | 108,277 | -0.70(-1.64%) |
Dec 29, 2014 | 42.08 | 43.10 | 42.08 | 42.72 | 135,319 | +0.42(+0.99%) |
Dec 26, 2014 | 42.48 | 42.71 | 42.03 | 42.30 | 188,675 | +0.06(+0.13%) |
Dec 24, 2014 | 42.21 | 42.24 | 42.24 | 42.24 | 191,353 | +0.00(+0.00%) |
Dec 23, 2014 | 41.83 | 42.72 | 41.53 | 42.24 | 348,698 | +0.63(+1.51%) |
Dec 22, 2014 | 41.53 | 42.25 | 41.36 | 41.62 | 314,207 | +0.23(+0.56%) |
Dec 19, 2014 | 41.24 | 41.86 | 40.43 | 41.38 | 1,107,039 | -0.02(-0.06%) |
Dec 18, 2014 | 41.52 | 42.20 | 41.04 | 41.41 | 733,718 | +0.46(+1.12%) |
Dec 17, 2014 | 40.65 | 41.07 | 40.21 | 40.95 | 771,795 | +0.56(+1.37%) |
Dec 16, 2014 | 41.01 | 41.30 | 40.20 | 40.39 | 459,307 | -0.64(-1.55%) |
Dec 15, 2014 | 41.12 | 41.83 | 40.78 | 41.03 | 395,717 | +0.18(+0.43%) |
Dec 12, 2014 | 40.92 | 41.49 | 40.62 | 40.85 | 436,581 | -0.46(-1.11%) |
Dec 11, 2014 | 42.04 | 42.09 | 40.93 | 41.31 | 472,290 | -0.35(-0.83%) |
Dec 10, 2014 | 42.30 | 42.61 | 41.59 | 41.66 | 364,801 | -0.82(-1.93%) |
Dec 09, 2014 | 41.53 | 42.66 | 40.88 | 42.48 | 385,666 | +0.64(+1.52%) |
Dec 08, 2014 | 41.26 | 42.25 | 41.00 | 41.84 | 415,386 | +0.41(+0.99%) |
Dec 05, 2014 | 41.21 | 41.65 | 40.81 | 41.43 | 435,764 | +0.22(+0.53%) |
Dec 04, 2014 | 41.65 | 42.11 | 40.91 | 41.21 | 397,749 | -0.36(-0.87%) |
Dec 03, 2014 | 41.29 | 41.85 | 41.07 | 41.58 | 550,424 | +0.47(+1.16%) |
Dec 02, 2014 | 40.56 | 41.31 | 40.38 | 41.10 | 381,881 | +0.54(+1.33%) |
Dec 01, 2014 | 41.08 | 41.19 | 40.25 | 40.56 | 518,628 | -0.73(-1.77%) |
Nov 28, 2014 | 41.44 | 41.63 | 40.68 | 41.29 | 269,460 | -0.05(-0.12%) |
Nov 26, 2014 | 40.92 | 41.34 | 41.34 | 41.34 | 549,830 | +0.53(+1.30%) |
Nov 25, 2014 | 40.66 | 41.04 | 40.22 | 40.81 | 691,681 | +0.35(+0.88%) |
Nov 24, 2014 | 39.87 | 40.90 | 39.29 | 40.46 | 1,192,376 | +1.01(+2.57%) |
Nov 21, 2014 | 38.46 | 40.05 | 38.03 | 39.44 | 601,517 | +1.68(+4.45%) |
Nov 20, 2014 | 37.40 | 37.77 | 37.00 | 37.76 | 273,086 | +0.18(+0.47%) |
Nov 19, 2014 | 37.94 | 38.12 | 37.30 | 37.58 | 356,123 | -0.56(-1.48%) |
Nov 18, 2014 | 38.24 | 38.69 | 37.74 | 38.15 | 246,758 | -0.04(-0.11%) |
Nov 17, 2014 | 37.79 | 38.67 | 37.54 | 38.19 | 485,220 | +0.43(+1.13%) |
Nov 14, 2014 | 37.08 | 37.95 | 36.84 | 37.76 | 372,626 | +0.81(+2.20%) |
Nov 13, 2014 | 36.75 | 37.22 | 36.65 | 36.95 | 492,427 | +0.31(+0.83%) |
Nov 12, 2014 | 35.83 | 37.00 | 35.77 | 36.64 | 444,419 | +0.55(+1.52%) |
Nov 11, 2014 | 35.85 | 36.27 | 35.20 | 36.09 | 363,974 | +0.27(+0.74%) |
Nov 10, 2014 | 35.34 | 35.85 | 34.69 | 35.83 | 411,264 | +0.62(+1.76%) |
Nov 07, 2014 | 32.46 | 36.48 | 31.55 | 35.21 | 720,510 | +1.02(+2.99%) |
Nov 06, 2014 | 34.28 | 34.28 | 33.50 | 34.19 | 315,544 | +0.06(+0.19%) |
Nov 05, 2014 | 35.33 | 36.12 | 33.41 | 34.12 | 468,597 | -1.05(-3.00%) |
Nov 04, 2014 | 36.27 | 36.42 | 34.06 | 35.18 | 512,943 | -1.24(-3.39%) |
Nov 03, 2014 | 36.32 | 36.42 | 35.33 | 36.41 | 467,948 | +0.22(+0.62%) |
Oct 31, 2014 | 36.10 | 36.23 | 34.94 | 36.19 | 354,758 | +0.95(+2.69%) |
Oct 30, 2014 | 34.97 | 35.30 | 34.25 | 35.24 | 352,444 | +0.15(+0.43%) |
Oct 29, 2014 | 35.23 | 35.27 | 34.29 | 35.09 | 313,333 | +0.02(+0.05%) |
Oct 28, 2014 | 33.92 | 35.15 | 33.85 | 35.07 | 460,739 | +1.26(+3.72%) |
Oct 27, 2014 | 33.29 | 33.89 | 33.61 | 33.81 | 350,652 | +0.21(+0.62%) |
Oct 24, 2014 | 34.14 | 34.14 | 33.45 | 33.61 | 239,259 | -0.51(-1.48%) |
Oct 23, 2014 | 33.35 | 34.95 | 33.14 | 34.11 | 503,470 | +1.24(+3.76%) |
Oct 22, 2014 | 34.20 | 35.11 | 32.70 | 32.88 | 308,918 | -1.15(-3.39%) |
Oct 21, 2014 | 33.03 | 34.13 | 32.49 | 34.03 | 210,010 | +1.12(+3.41%) |
Oct 20, 2014 | 32.26 | 33.16 | 31.95 | 32.91 | 270,557 | +0.55(+1.71%) |
Oct 17, 2014 | 33.27 | 33.27 | 32.32 | 32.35 | 443,901 | -0.43(-1.30%) |
Oct 16, 2014 | 31.69 | 33.08 | 31.62 | 32.78 | 460,319 | +0.72(+2.25%) |
Oct 15, 2014 | 30.00 | 32.22 | 29.79 | 32.06 | 690,439 | +1.46(+4.77%) |
Oct 14, 2014 | 29.98 | 30.97 | 29.50 | 30.60 | 803,998 | +0.95(+3.19%) |
Oct 13, 2014 | 29.30 | 30.60 | 29.20 | 29.65 | 499,046 | +0.42(+1.43%) |
Oct 10, 2014 | 30.29 | 31.24 | 29.21 | 29.23 | 699,985 | -1.11(-3.65%) |
Oct 09, 2014 | 31.73 | 31.93 | 30.31 | 30.34 | 575,521 | -1.49(-4.69%) |
Oct 08, 2014 | 31.58 | 31.93 | 31.04 | 31.83 | 512,135 | +0.24(+0.76%) |
Oct 07, 2014 | 32.17 | 33.00 | 31.55 | 31.59 | 402,182 | -0.83(-2.55%) |
Oct 06, 2014 | 32.67 | 33.15 | 32.38 | 32.42 | 328,793 | -0.20(-0.61%) |
Oct 03, 2014 | 31.93 | 33.24 | 31.71 | 32.62 | 427,686 | +1.05(+3.33%) |
Oct 02, 2014 | 31.79 | 32.42 | 30.86 | 31.57 | 621,237 | -0.26(-0.81%) |
Oct 01, 2014 | 32.42 | 32.57 | 31.66 | 31.82 | 495,682 | -0.59(-1.83%) |
Sep 30, 2014 | 33.28 | 33.28 | 32.36 | 32.42 | 709,780 | -0.83(-2.51%) |
Sep 29, 2014 | 33.20 | 34.18 | 33.06 | 33.25 | 540,211 | +0.48(+1.47%) |
Sep 26, 2014 | 32.62 | 33.07 | 32.57 | 32.77 | 561,229 | +0.18(+0.54%) |
Sep 25, 2014 | 32.85 | 32.85 | 31.25 | 32.59 | 782,567 | -0.32(-0.97%) |
Sep 24, 2014 | 33.09 | 33.19 | 32.47 | 32.92 | 513,193 | -0.05(-0.15%) |
Sep 23, 2014 | 34.26 | 34.46 | 32.15 | 32.96 | 1,219,245 | -1.58(-4.57%) |
Sep 22, 2014 | 35.36 | 35.44 | 34.42 | 34.54 | 602,664 | -1.03(-2.89%) |
Sep 19, 2014 | 35.61 | 36.08 | 35.30 | 35.57 | 420,397 | +0.02(+0.05%) |
Sep 18, 2014 | 35.40 | 35.77 | 35.11 | 35.55 | 208,046 | +0.26(+0.75%) |
Sep 17, 2014 | 35.23 | 35.67 | 35.15 | 35.29 | 136,667 | -0.03(-0.09%) |
Sep 16, 2014 | 35.19 | 35.47 | 34.66 | 35.32 | 160,247 | +0.03(+0.09%) |
Sep 15, 2014 | 35.43 | 35.69 | 34.83 | 35.29 | 307,130 | -0.08(-0.23%) |
Sep 12, 2014 | 35.47 | 36.36 | 35.09 | 35.37 | 594,516 | -0.13(-0.36%) |
Sep 11, 2014 | 35.36 | 35.98 | 35.27 | 35.50 | 270,802 | -0.14(-0.38%) |
Sep 10, 2014 | 35.72 | 36.11 | 35.37 | 35.63 | 216,638 | -0.02(-0.07%) |
Sep 09, 2014 | 36.13 | 36.43 | 35.32 | 35.66 | 359,656 | -0.57(-1.57%) |
Sep 08, 2014 | 36.76 | 36.93 | 36.17 | 36.23 | 457,223 | -0.63(-1.72%) |
Sep 05, 2014 | 36.23 | 36.94 | 35.81 | 36.86 | 274,104 | +0.49(+1.34%) |
Sep 04, 2014 | 36.89 | 37.09 | 36.32 | 36.37 | 223,707 | -0.50(-1.35%) |
Sep 03, 2014 | 37.26 | 37.66 | 36.63 | 36.87 | 420,918 | -0.22(-0.58%) |
Sep 02, 2014 | 36.77 | 37.48 | 36.33 | 37.09 | 299,442 | +0.48(+1.31%) |
Aug 29, 2014 | 36.65 | 36.61 | 36.61 | 36.61 | 248,490 | -0.02(-0.04%) |
Aug 28, 2014 | 37.09 | 37.51 | 36.46 | 36.62 | 261,107 | -0.67(-1.81%) |
Aug 27, 2014 | 36.50 | 37.73 | 36.32 | 37.29 | 431,209 | +0.71(+1.93%) |
Aug 26, 2014 | 36.57 | 36.78 | 36.30 | 36.59 | 267,173 | -0.05(-0.13%) |
Aug 25, 2014 | 37.52 | 37.70 | 36.28 | 36.64 | 283,890 | -0.63(-1.70%) |
Aug 22, 2014 | 37.24 | 37.88 | 36.95 | 37.27 | 516,878 | +0.03(+0.09%) |
Aug 21, 2014 | 36.62 | 37.33 | 36.30 | 37.24 | 338,345 | +0.69(+1.89%) |
Aug 20, 2014 | 36.08 | 36.68 | 35.98 | 36.55 | 434,137 | +0.15(+0.42%) |
Aug 19, 2014 | 36.12 | 37.05 | 36.12 | 36.40 | 578,759 | +0.30(+0.84%) |
Aug 18, 2014 | 35.49 | 36.20 | 35.30 | 36.09 | 390,860 | +0.81(+2.30%) |
Aug 15, 2014 | 36.24 | 36.24 | 34.84 | 35.28 | 692,711 | -0.59(-1.65%) |
Aug 14, 2014 | 35.55 | 36.02 | 35.23 | 35.88 | 457,854 | +0.26(+0.72%) |
Aug 13, 2014 | 37.23 | 37.76 | 35.40 | 35.62 | 1,030,955 | -1.65(-4.43%) |
Aug 12, 2014 | 38.73 | 39.08 | 37.04 | 37.27 | 833,105 | -1.67(-4.29%) |
Aug 11, 2014 | 38.53 | 39.73 | 38.20 | 38.94 | 840,842 | +0.56(+1.46%) |
Aug 08, 2014 | 38.71 | 38.92 | 37.63 | 38.38 | 899,375 | -0.38(-0.97%) |
Aug 07, 2014 | 40.85 | 40.85 | 38.55 | 38.76 | 693,974 | +1.68(+4.53%) |
Aug 06, 2014 | 36.66 | 37.80 | 36.66 | 37.08 | 485,075 | +0.10(+0.26%) |
Aug 05, 2014 | 38.13 | 38.13 | 36.64 | 36.98 | 369,942 | -1.29(-3.36%) |
Aug 04, 2014 | 37.08 | 38.44 | 37.08 | 38.27 | 455,282 | +1.46(+3.95%) |
Aug 01, 2014 | 37.31 | 37.51 | 36.37 | 36.82 | 505,859 | -0.43(-1.16%) |
Jul 31, 2014 | 37.03 | 38.06 | 36.68 | 37.25 | 1,564,006 | -0.13(-0.34%) |
Jul 30, 2014 | 37.77 | 38.53 | 37.20 | 37.37 | 624,826 | -0.10(-0.26%) |
Jul 29, 2014 | 38.53 | 38.88 | 37.47 | 37.47 | 514,865 | -0.94(-2.46%) |
Jul 28, 2014 | 38.09 | 39.17 | 37.93 | 38.41 | 708,806 | +0.32(+0.84%) |
Jul 25, 2014 | 38.28 | 38.77 | 37.88 | 38.09 | 681,422 | -0.41(-1.06%) |
Jul 24, 2014 | 39.09 | 39.88 | 38.43 | 38.50 | 810,452 | -0.64(-1.63%) |
Jul 23, 2014 | 39.25 | 39.97 | 38.79 | 39.14 | 681,607 | -0.10(-0.26%) |
Jul 22, 2014 | 39.33 | 39.80 | 38.87 | 39.25 | 570,085 | +0.10(+0.27%) |
Jul 21, 2014 | 38.83 | 39.45 | 38.51 | 39.14 | 416,711 | +0.07(+0.18%) |
Jul 18, 2014 | 38.73 | 39.75 | 38.53 | 39.07 | 963,823 | +0.18(+0.45%) |
Jul 17, 2014 | 38.43 | 39.76 | 38.38 | 38.89 | 637,494 | +0.14(+0.37%) |
Jul 16, 2014 | 39.41 | 39.81 | 38.71 | 38.75 | 447,309 | -0.33(-0.84%) |
Jul 15, 2014 | 39.51 | 40.00 | 38.73 | 39.08 | 626,611 | -0.56(-1.41%) |
Jul 14, 2014 | 40.48 | 40.63 | 39.44 | 39.64 | 645,645 | -0.50(-1.25%) |
Jul 11, 2014 | 39.82 | 40.28 | 39.41 | 40.14 | 298,147 | +0.26(+0.64%) |
Jul 10, 2014 | 39.35 | 40.47 | 39.26 | 39.89 | 677,035 | -0.59(-1.46%) |
Jul 09, 2014 | 40.68 | 40.80 | 40.16 | 40.48 | 230,850 | +0.09(+0.22%) |
Jul 08, 2014 | 40.88 | 40.98 | 39.69 | 40.39 | 805,824 | -0.74(-1.79%) |
Jul 07, 2014 | 41.58 | 42.54 | 40.93 | 41.12 | 932,247 | -0.53(-1.27%) |
Jul 03, 2014 | 41.97 | 41.65 | 41.65 | 41.65 | 493,457 | -0.20(-0.48%) |
Jul 02, 2014 | 42.04 | 42.90 | 41.60 | 41.85 | 824,187 | -0.15(-0.36%) |
Jul 01, 2014 | 41.30 | 42.15 | 41.16 | 42.00 | 627,802 | +0.74(+1.80%) |
Jun 30, 2014 | 39.78 | 41.60 | 39.71 | 41.26 | 987,597 | +1.34(+3.34%) |
Jun 27, 2014 | 38.86 | 40.26 | 38.86 | 39.93 | 1,387,997 | +1.20(+3.10%) |
Jun 26, 2014 | 38.96 | 39.47 | 37.84 | 38.73 | 761,376 | -0.30(-0.76%) |
Jun 25, 2014 | 34.22 | 40.51 | 34.14 | 39.02 | 3,603,601 | +4.64(+13.49%) |
Jun 24, 2014 | 34.31 | 35.16 | 34.13 | 34.38 | 478,447 | -0.14(-0.39%) |
Jun 23, 2014 | 34.76 | 34.81 | 34.20 | 34.52 | 463,086 | -0.24(-0.69%) |
Jun 20, 2014 | 35.55 | 35.73 | 34.38 | 34.76 | 446,517 | -0.60(-1.70%) |
Jun 19, 2014 | 36.18 | 36.49 | 35.24 | 35.36 | 387,376 | -1.11(-3.05%) |
Jun 18, 2014 | 35.90 | 36.78 | 35.39 | 36.47 | 410,239 | +0.47(+1.31%) |
Jun 17, 2014 | 36.61 | 36.77 | 35.78 | 36.00 | 500,521 | -0.77(-2.09%) |
Jun 16, 2014 | 36.67 | 37.02 | 36.37 | 36.77 | 300,861 | +0.13(+0.35%) |
Jun 13, 2014 | 35.74 | 36.82 | 35.40 | 36.64 | 741,751 | +1.00(+2.80%) |
Jun 12, 2014 | 36.44 | 36.50 | 35.28 | 35.64 | 696,055 | -0.90(-2.45%) |
Jun 11, 2014 | 36.78 | 36.99 | 36.26 | 36.54 | 338,042 | -0.41(-1.10%) |
Jun 10, 2014 | 36.83 | 37.00 | 36.18 | 36.94 | 334,979 | +0.01(+0.02%) |
Jun 06, 2014 | 36.59 | 37.61 | 35.98 | 36.94 | 563,276 | -0.32(-0.86%) |
Jun 05, 2014 | 36.99 | 37.78 | 36.78 | 37.25 | 491,719 | +0.29(+0.78%) |
Jun 04, 2014 | 36.97 | 37.20 | 36.41 | 36.97 | 382,634 | -0.31(-0.84%) |
Jun 03, 2014 | 37.03 | 37.56 | 36.33 | 37.28 | 350,392 | -0.06(-0.15%) |
Jun 02, 2014 | 37.19 | 38.07 | 37.01 | 37.33 | 526,985 | +0.19(+0.52%) |
May 30, 2014 | 37.19 | 37.39 | 36.23 | 37.14 | 1,190,909 | +0.06(+0.17%) |
May 29, 2014 | 36.86 | 37.09 | 36.42 | 37.08 | 398,429 | +0.36(+0.98%) |
May 28, 2014 | 36.61 | 37.09 | 36.34 | 36.72 | 597,387 | +0.14(+0.37%) |
May 27, 2014 | 36.08 | 36.60 | 35.56 | 36.58 | 640,683 | +0.74(+2.07%) |
May 23, 2014 | 35.33 | 35.84 | 35.84 | 35.84 | 492,332 | +0.25(+0.70%) |
May 22, 2014 | 35.51 | 36.46 | 34.90 | 35.59 | 276,047 | +0.07(+0.20%) |
May 21, 2014 | 34.55 | 35.76 | 34.26 | 35.52 | 600,386 | +1.26(+3.69%) |
May 20, 2014 | 34.67 | 34.94 | 33.92 | 34.26 | 537,992 | -0.45(-1.29%) |
May 19, 2014 | 33.59 | 35.12 | 33.59 | 34.70 | 649,630 | +1.04(+3.09%) |
May 16, 2014 | 32.43 | 33.68 | 31.81 | 33.67 | 605,727 | +1.15(+3.54%) |
May 15, 2014 | 32.00 | 32.91 | 31.19 | 32.51 | 748,001 | +0.22(+0.69%) |
May 14, 2014 | 32.00 | 33.43 | 32.00 | 32.29 | 473,381 | -0.65(-1.97%) |
May 13, 2014 | 33.83 | 34.38 | 32.36 | 32.94 | 1,040,281 | -0.84(-2.50%) |
May 12, 2014 | 32.24 | 34.40 | 31.89 | 33.78 | 1,060,002 | +1.77(+5.52%) |
May 09, 2014 | 32.26 | 32.66 | 31.11 | 32.01 | 735,814 | -0.42(-1.30%) |
May 08, 2014 | 31.76 | 35.30 | 31.76 | 32.44 | 1,313,282 | -0.92(-2.75%) |
May 07, 2014 | 33.34 | 33.79 | 32.13 | 33.35 | 852,642 | +0.01(+0.02%) |
May 06, 2014 | 33.67 | 34.20 | 33.00 | 33.34 | 587,769 | -0.57(-1.67%) |
May 05, 2014 | 32.92 | 33.95 | 32.27 | 33.91 | 497,625 | +0.69(+2.09%) |
May 02, 2014 | 32.60 | 33.37 | 32.60 | 33.22 | 629,912 | +0.66(+2.03%) |