Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 52.69 | 53.00 | 51.98 | 52.08 | 239,851 | -0.79(-1.49%) |
May 28, 2015 | 53.31 | 53.52 | 52.56 | 52.87 | 166,715 | -0.51(-0.96%) |
May 27, 2015 | 52.16 | 53.54 | 51.91 | 53.38 | 242,036 | +1.43(+2.76%) |
May 26, 2015 | 52.69 | 53.02 | 51.78 | 51.94 | 337,924 | -1.09(-2.05%) |
May 22, 2015 | 52.57 | 53.03 | 53.03 | 53.03 | 272,587 | +0.43(+0.82%) |
May 21, 2015 | 52.73 | 52.90 | 52.13 | 52.60 | 173,966 | -0.12(-0.22%) |
May 20, 2015 | 52.71 | 52.88 | 52.37 | 52.71 | 146,489 | +0.07(+0.13%) |
May 19, 2015 | 52.62 | 52.88 | 52.33 | 52.64 | 142,853 | -0.15(-0.29%) |
May 18, 2015 | 52.13 | 52.90 | 52.09 | 52.80 | 138,226 | +0.66(+1.27%) |
May 15, 2015 | 52.50 | 52.50 | 51.83 | 52.13 | 223,548 | -0.26(-0.50%) |
May 14, 2015 | 52.04 | 52.51 | 51.51 | 52.39 | 183,556 | +0.55(+1.06%) |
May 13, 2015 | 51.79 | 52.18 | 51.72 | 51.85 | 226,744 | +0.26(+0.50%) |
May 12, 2015 | 51.71 | 51.74 | 51.02 | 51.59 | 162,766 | -0.34(-0.65%) |
May 11, 2015 | 52.05 | 52.44 | 51.82 | 51.92 | 150,798 | -0.05(-0.09%) |
May 08, 2015 | 52.44 | 53.03 | 51.60 | 51.97 | 219,709 | +0.07(+0.13%) |
May 07, 2015 | 51.46 | 52.22 | 51.12 | 51.90 | 188,771 | +0.50(+0.97%) |
May 06, 2015 | 51.36 | 51.51 | 50.77 | 51.40 | 254,568 | +0.34(+0.66%) |
May 05, 2015 | 51.57 | 51.62 | 50.72 | 51.07 | 640,671 | -0.81(-1.56%) |
May 04, 2015 | 51.77 | 52.49 | 51.56 | 51.88 | 372,763 | +0.31(+0.60%) |
May 01, 2015 | 51.28 | 52.01 | 51.11 | 51.57 | 457,692 | +0.32(+0.62%) |
Apr 30, 2015 | 52.60 | 52.96 | 51.07 | 51.25 | 954,728 | -1.97(-3.70%) |
Apr 29, 2015 | 53.71 | 54.07 | 52.88 | 53.22 | 348,827 | -0.65(-1.21%) |
Apr 28, 2015 | 53.81 | 54.18 | 52.99 | 53.88 | 313,225 | +0.08(+0.14%) |
Apr 27, 2015 | 55.34 | 55.44 | 53.68 | 53.80 | 306,760 | -1.39(-2.53%) |
Apr 24, 2015 | 54.44 | 55.36 | 53.77 | 55.19 | 379,847 | +0.75(+1.38%) |
Apr 23, 2015 | 53.99 | 54.51 | 53.67 | 54.44 | 170,088 | +0.45(+0.84%) |
Apr 22, 2015 | 54.25 | 54.51 | 53.72 | 53.99 | 142,543 | -0.42(-0.78%) |
Apr 21, 2015 | 54.66 | 54.79 | 54.29 | 54.41 | 221,648 | +0.19(+0.35%) |
Apr 20, 2015 | 53.79 | 54.79 | 53.28 | 54.22 | 261,394 | +0.87(+1.62%) |
Apr 17, 2015 | 53.47 | 53.95 | 53.12 | 53.36 | 247,500 | -0.51(-0.94%) |
Apr 16, 2015 | 54.77 | 55.13 | 53.84 | 53.87 | 253,355 | -0.78(-1.42%) |
Apr 15, 2015 | 54.39 | 54.97 | 54.20 | 54.64 | 297,182 | +0.30(+0.55%) |
Apr 14, 2015 | 54.17 | 54.65 | 54.07 | 54.35 | 452,210 | +0.04(+0.07%) |
Apr 13, 2015 | 54.11 | 54.37 | 54.00 | 54.31 | 179,325 | +0.16(+0.30%) |
Apr 10, 2015 | 54.15 | 54.21 | 53.74 | 54.14 | 205,093 | +0.34(+0.62%) |
Apr 09, 2015 | 53.84 | 54.25 | 53.22 | 53.81 | 221,560 | -0.17(-0.32%) |
Apr 08, 2015 | 53.85 | 54.20 | 53.51 | 53.98 | 265,458 | +0.33(+0.61%) |
Apr 07, 2015 | 53.71 | 54.09 | 53.23 | 53.65 | 290,495 | -0.14(-0.27%) |
Apr 06, 2015 | 53.94 | 54.66 | 53.76 | 53.80 | 313,929 | -0.61(-1.13%) |
Apr 02, 2015 | 54.50 | 54.41 | 54.41 | 54.41 | 233,960 | -0.20(-0.37%) |
Apr 01, 2015 | 57.60 | 57.60 | 54.21 | 54.61 | 770,813 | -3.19(-5.51%) |
Mar 31, 2015 | 57.15 | 57.89 | 56.66 | 57.80 | 730,476 | +0.49(+0.85%) |
Mar 30, 2015 | 56.27 | 57.35 | 56.03 | 57.31 | 341,734 | +1.29(+2.30%) |
Mar 27, 2015 | 55.40 | 56.06 | 55.22 | 56.03 | 268,365 | +0.67(+1.21%) |
Mar 26, 2015 | 55.45 | 55.57 | 54.82 | 55.35 | 356,612 | -0.24(-0.43%) |
Mar 25, 2015 | 56.32 | 56.36 | 55.41 | 55.59 | 477,178 | -0.40(-0.72%) |
Mar 24, 2015 | 55.54 | 56.34 | 55.50 | 56.00 | 341,089 | +0.40(+0.73%) |
Mar 23, 2015 | 55.53 | 55.70 | 55.14 | 55.59 | 381,289 | +0.00(+0.00%) |
Mar 20, 2015 | 54.92 | 55.59 | 54.65 | 55.59 | 663,750 | +1.10(+2.03%) |
Mar 19, 2015 | 53.94 | 54.65 | 53.75 | 54.49 | 546,718 | +0.46(+0.85%) |
Mar 18, 2015 | 53.50 | 54.27 | 53.25 | 54.03 | 437,144 | +0.35(+0.64%) |
Mar 17, 2015 | 53.27 | 53.68 | 52.92 | 53.68 | 253,455 | +0.27(+0.50%) |
Mar 16, 2015 | 52.30 | 53.44 | 52.30 | 53.41 | 214,867 | +1.37(+2.64%) |
Mar 13, 2015 | 52.19 | 52.24 | 51.64 | 52.04 | 458,488 | -0.16(-0.31%) |
Mar 12, 2015 | 52.44 | 52.70 | 51.59 | 52.20 | 606,040 | +0.21(+0.41%) |
Mar 11, 2015 | 51.83 | 52.23 | 51.56 | 51.99 | 689,704 | +0.28(+0.54%) |
Mar 10, 2015 | 51.81 | 52.13 | 51.27 | 51.71 | 213,923 | -0.39(-0.76%) |
Mar 09, 2015 | 51.94 | 52.34 | 51.52 | 52.11 | 212,513 | +0.35(+0.67%) |
Mar 06, 2015 | 52.13 | 52.57 | 51.43 | 51.76 | 234,541 | -0.84(-1.59%) |
Mar 05, 2015 | 52.35 | 52.84 | 52.23 | 52.60 | 171,728 | +0.26(+0.50%) |
Mar 04, 2015 | 52.42 | 52.62 | 52.03 | 52.34 | 196,632 | -0.18(-0.35%) |
Mar 03, 2015 | 52.84 | 52.84 | 52.31 | 52.52 | 223,255 | -0.58(-1.08%) |
Mar 02, 2015 | 52.54 | 53.28 | 52.25 | 53.10 | 308,019 | +0.57(+1.08%) |
Feb 27, 2015 | 52.53 | 52.89 | 52.41 | 52.53 | 362,301 | -0.22(-0.42%) |
Feb 26, 2015 | 52.72 | 52.90 | 52.43 | 52.75 | 389,314 | +0.04(+0.07%) |
Feb 25, 2015 | 52.61 | 52.78 | 52.37 | 52.71 | 322,870 | +0.17(+0.33%) |
Feb 24, 2015 | 50.59 | 52.59 | 49.40 | 52.54 | 668,798 | +0.57(+1.09%) |
Feb 23, 2015 | 51.22 | 52.02 | 50.89 | 51.97 | 397,503 | +0.37(+0.73%) |
Feb 20, 2015 | 51.58 | 51.91 | 50.99 | 51.60 | 643,808 | +0.10(+0.19%) |
Feb 19, 2015 | 50.22 | 51.84 | 49.73 | 51.50 | 496,145 | +1.24(+2.46%) |
Feb 18, 2015 | 49.24 | 50.34 | 49.23 | 50.27 | 290,750 | +0.80(+1.61%) |
Feb 17, 2015 | 49.44 | 49.83 | 49.21 | 49.47 | 190,841 | +0.17(+0.35%) |
Feb 13, 2015 | 48.84 | 49.30 | 49.30 | 49.30 | 147,084 | +0.55(+1.12%) |
Feb 12, 2015 | 49.18 | 49.27 | 48.71 | 48.75 | 324,049 | -0.26(-0.53%) |
Feb 11, 2015 | 48.38 | 49.14 | 48.17 | 49.01 | 313,973 | +0.43(+0.89%) |
Feb 10, 2015 | 48.30 | 48.71 | 47.87 | 48.58 | 241,582 | +0.74(+1.55%) |
Feb 09, 2015 | 48.82 | 49.15 | 47.67 | 47.84 | 203,812 | -1.09(-2.24%) |
Feb 06, 2015 | 49.33 | 49.55 | 48.73 | 48.93 | 221,057 | -0.39(-0.80%) |
Feb 05, 2015 | 48.39 | 49.43 | 48.39 | 49.32 | 234,371 | +1.21(+2.51%) |
Feb 04, 2015 | 47.54 | 48.46 | 47.51 | 48.11 | 287,403 | +0.23(+0.48%) |
Feb 03, 2015 | 47.44 | 48.06 | 47.32 | 47.88 | 265,822 | +0.66(+1.40%) |
Feb 02, 2015 | 47.36 | 47.59 | 46.71 | 47.22 | 370,340 | -0.12(-0.24%) |
Jan 30, 2015 | 47.68 | 48.07 | 47.16 | 47.34 | 886,166 | -0.84(-1.75%) |
Jan 29, 2015 | 47.97 | 48.26 | 47.20 | 48.18 | 308,075 | +0.36(+0.76%) |
Jan 28, 2015 | 48.85 | 49.11 | 47.61 | 47.82 | 239,033 | -0.91(-1.87%) |
Jan 27, 2015 | 48.86 | 49.31 | 48.17 | 48.73 | 265,614 | -0.60(-1.23%) |
Jan 26, 2015 | 48.50 | 49.46 | 47.77 | 49.33 | 405,482 | +0.66(+1.36%) |
Jan 23, 2015 | 48.83 | 49.52 | 48.60 | 48.67 | 262,285 | -0.29(-0.59%) |
Jan 22, 2015 | 49.34 | 49.39 | 48.52 | 48.96 | 494,356 | +0.00(+0.00%) |
Jan 21, 2015 | 49.55 | 49.92 | 48.79 | 48.96 | 211,011 | -0.58(-1.16%) |
Jan 20, 2015 | 49.84 | 49.92 | 48.96 | 49.54 | 248,668 | -0.25(-0.50%) |
Jan 16, 2015 | 48.39 | 49.83 | 48.20 | 49.79 | 214,194 | +1.09(+2.25%) |
Jan 15, 2015 | 49.70 | 49.70 | 48.61 | 48.69 | 216,668 | -0.77(-1.55%) |
Jan 14, 2015 | 49.81 | 50.10 | 48.95 | 49.46 | 197,453 | -0.81(-1.62%) |
Jan 13, 2015 | 49.96 | 51.07 | 49.78 | 50.27 | 257,771 | +0.57(+1.16%) |
Jan 12, 2015 | 49.72 | 50.30 | 49.34 | 49.70 | 211,458 | +0.09(+0.17%) |
Jan 09, 2015 | 50.04 | 50.34 | 49.56 | 49.61 | 228,036 | -0.57(-1.15%) |
Jan 08, 2015 | 49.45 | 50.41 | 48.80 | 50.19 | 258,417 | +0.97(+1.97%) |
Jan 07, 2015 | 48.87 | 49.44 | 48.54 | 49.22 | 410,384 | +0.79(+1.62%) |
Jan 06, 2015 | 49.32 | 49.64 | 48.16 | 48.43 | 449,326 | -0.84(-1.71%) |
Jan 05, 2015 | 49.57 | 50.22 | 48.93 | 49.28 | 353,318 | -0.69(-1.38%) |
Jan 02, 2015 | 51.32 | 51.81 | 49.80 | 49.96 | 280,728 | -1.03(-2.03%) |
Dec 31, 2014 | 51.51 | 51.00 | 51.00 | 51.00 | 302,532 | -0.13(-0.26%) |
Dec 30, 2014 | 51.55 | 51.72 | 50.96 | 51.13 | 191,150 | -0.37(-0.73%) |
Dec 29, 2014 | 51.70 | 52.24 | 51.04 | 51.51 | 242,327 | -0.12(-0.24%) |
Dec 26, 2014 | 52.01 | 52.11 | 51.30 | 51.63 | 196,255 | -0.04(-0.07%) |
Dec 24, 2014 | 51.35 | 51.67 | 51.67 | 51.67 | 151,788 | +0.34(+0.67%) |
Dec 23, 2014 | 52.60 | 52.60 | 50.97 | 51.33 | 226,690 | -0.92(-1.76%) |
Dec 22, 2014 | 52.36 | 52.67 | 51.90 | 52.24 | 248,784 | -0.12(-0.24%) |
Dec 19, 2014 | 52.73 | 52.96 | 52.02 | 52.37 | 1,081,818 | -0.39(-0.74%) |
Dec 18, 2014 | 52.52 | 52.90 | 51.78 | 52.76 | 301,983 | +0.85(+1.64%) |
Dec 17, 2014 | 50.43 | 52.01 | 49.72 | 51.91 | 338,266 | +1.76(+3.51%) |
Dec 16, 2014 | 50.02 | 51.08 | 50.02 | 50.15 | 205,789 | +0.06(+0.11%) |
Dec 15, 2014 | 51.47 | 51.55 | 49.51 | 50.09 | 289,456 | -1.02(-1.99%) |
Dec 12, 2014 | 50.92 | 51.63 | 50.90 | 51.10 | 224,930 | -0.49(-0.95%) |
Dec 11, 2014 | 51.32 | 52.44 | 51.32 | 51.59 | 160,588 | +0.57(+1.13%) |
Dec 10, 2014 | 52.31 | 52.46 | 50.81 | 51.02 | 196,523 | -1.53(-2.92%) |
Dec 09, 2014 | 50.69 | 52.57 | 50.38 | 52.55 | 341,540 | +1.23(+2.39%) |
Dec 08, 2014 | 51.44 | 52.40 | 51.27 | 51.33 | 235,119 | -0.34(-0.67%) |
Dec 05, 2014 | 51.03 | 51.71 | 50.88 | 51.67 | 236,652 | +0.55(+1.07%) |
Dec 04, 2014 | 51.39 | 51.39 | 50.72 | 51.12 | 337,679 | -0.28(-0.54%) |
Dec 03, 2014 | 50.72 | 51.55 | 50.21 | 51.40 | 223,813 | +0.60(+1.19%) |
Dec 02, 2014 | 49.78 | 50.87 | 49.56 | 50.80 | 169,302 | +1.22(+2.45%) |
Dec 01, 2014 | 49.75 | 50.11 | 49.10 | 49.58 | 201,018 | -0.24(-0.48%) |
Nov 28, 2014 | 50.16 | 51.04 | 49.77 | 49.82 | 130,298 | -0.10(-0.19%) |
Nov 26, 2014 | 49.62 | 49.92 | 49.92 | 49.92 | 277,060 | +0.16(+0.33%) |
Nov 25, 2014 | 50.08 | 50.34 | 49.56 | 49.75 | 201,513 | -0.31(-0.61%) |
Nov 24, 2014 | 48.82 | 50.07 | 48.82 | 50.06 | 222,809 | +1.31(+2.69%) |
Nov 21, 2014 | 49.50 | 49.50 | 48.67 | 48.75 | 180,589 | -0.09(-0.18%) |
Nov 20, 2014 | 48.22 | 48.87 | 48.17 | 48.83 | 164,561 | +0.27(+0.55%) |
Nov 19, 2014 | 49.45 | 49.45 | 48.48 | 48.57 | 143,424 | -1.01(-2.03%) |
Nov 18, 2014 | 49.56 | 49.92 | 49.28 | 49.57 | 195,028 | +0.06(+0.12%) |
Nov 17, 2014 | 49.00 | 49.69 | 48.63 | 49.51 | 292,899 | +0.33(+0.66%) |
Nov 14, 2014 | 49.98 | 50.14 | 49.00 | 49.19 | 192,366 | -0.76(-1.52%) |
Nov 13, 2014 | 50.26 | 50.41 | 49.90 | 49.95 | 368,840 | -0.31(-0.61%) |
Nov 12, 2014 | 48.97 | 50.41 | 48.94 | 50.25 | 333,389 | +0.96(+1.94%) |
Nov 11, 2014 | 48.56 | 49.95 | 48.37 | 49.29 | 708,330 | +1.07(+2.22%) |
Nov 10, 2014 | 47.85 | 48.23 | 47.63 | 48.22 | 309,731 | +0.34(+0.70%) |
Nov 07, 2014 | 48.55 | 48.81 | 47.68 | 47.89 | 242,674 | -0.82(-1.69%) |
Nov 06, 2014 | 48.82 | 48.95 | 48.34 | 48.71 | 250,307 | +0.05(+0.10%) |
Nov 05, 2014 | 48.95 | 49.17 | 48.41 | 48.66 | 205,395 | +0.03(+0.06%) |
Nov 04, 2014 | 48.18 | 48.82 | 47.99 | 48.63 | 229,137 | +0.26(+0.53%) |
Nov 03, 2014 | 49.10 | 49.10 | 47.89 | 48.37 | 507,458 | -0.72(-1.46%) |
Oct 31, 2014 | 48.85 | 49.46 | 48.54 | 49.09 | 449,151 | +1.02(+2.13%) |
Oct 30, 2014 | 45.44 | 48.97 | 45.44 | 48.07 | 573,415 | +2.75(+6.07%) |
Oct 29, 2014 | 45.68 | 45.77 | 44.83 | 45.32 | 350,265 | -0.34(-0.76%) |
Oct 28, 2014 | 44.23 | 45.70 | 43.95 | 45.66 | 406,570 | +1.71(+3.90%) |
Oct 27, 2014 | 43.36 | 43.95 | 43.57 | 43.95 | 167,476 | +0.38(+0.88%) |
Oct 24, 2014 | 43.35 | 43.61 | 43.27 | 43.57 | 159,518 | +0.36(+0.84%) |
Oct 23, 2014 | 43.13 | 43.52 | 42.36 | 43.20 | 288,904 | +0.35(+0.83%) |
Oct 22, 2014 | 43.21 | 43.50 | 42.76 | 42.85 | 423,408 | -0.40(-0.93%) |
Oct 21, 2014 | 43.47 | 43.51 | 42.92 | 43.25 | 307,170 | +0.17(+0.40%) |
Oct 20, 2014 | 42.15 | 43.08 | 42.15 | 43.08 | 277,890 | +0.62(+1.47%) |
Oct 17, 2014 | 42.88 | 42.91 | 42.04 | 42.45 | 615,081 | +0.14(+0.34%) |
Oct 16, 2014 | 42.21 | 42.85 | 41.89 | 42.31 | 539,633 | -0.45(-1.05%) |
Oct 15, 2014 | 42.04 | 43.13 | 41.59 | 42.76 | 461,363 | -0.59(-1.37%) |
Oct 14, 2014 | 42.91 | 43.89 | 42.60 | 43.35 | 523,609 | +0.77(+1.82%) |
Oct 13, 2014 | 42.27 | 43.16 | 42.09 | 42.58 | 234,035 | +0.26(+0.61%) |
Oct 10, 2014 | 42.47 | 43.21 | 42.21 | 42.32 | 323,578 | -0.31(-0.72%) |
Oct 09, 2014 | 42.71 | 42.93 | 42.46 | 42.63 | 325,913 | -0.15(-0.36%) |
Oct 08, 2014 | 41.69 | 42.83 | 41.56 | 42.78 | 360,939 | +0.96(+2.28%) |
Oct 07, 2014 | 42.60 | 42.66 | 41.81 | 41.82 | 339,667 | -0.94(-2.19%) |
Oct 06, 2014 | 42.90 | 43.22 | 42.76 | 42.76 | 225,463 | -0.14(-0.33%) |
Oct 03, 2014 | 42.88 | 43.05 | 42.62 | 42.90 | 249,026 | +0.48(+1.13%) |
Oct 02, 2014 | 42.17 | 42.76 | 41.94 | 42.43 | 217,918 | +0.33(+0.79%) |
Oct 01, 2014 | 42.66 | 42.82 | 41.61 | 42.09 | 418,277 | -0.68(-1.59%) |
Sep 30, 2014 | 42.95 | 43.41 | 42.45 | 42.77 | 534,155 | -0.18(-0.42%) |
Sep 29, 2014 | 42.16 | 42.98 | 42.16 | 42.95 | 311,632 | +0.43(+1.01%) |
Sep 26, 2014 | 42.23 | 42.56 | 42.06 | 42.52 | 361,891 | +0.32(+0.75%) |
Sep 25, 2014 | 42.38 | 42.38 | 41.80 | 42.21 | 443,196 | -0.21(-0.50%) |
Sep 24, 2014 | 42.54 | 42.59 | 42.00 | 42.42 | 236,805 | +0.07(+0.16%) |
Sep 23, 2014 | 42.24 | 42.49 | 42.02 | 42.35 | 432,603 | -0.17(-0.40%) |
Sep 22, 2014 | 42.58 | 42.76 | 42.33 | 42.52 | 301,551 | -0.28(-0.65%) |
Sep 19, 2014 | 42.94 | 43.05 | 42.39 | 42.80 | 706,689 | -0.10(-0.22%) |
Sep 18, 2014 | 42.24 | 42.89 | 42.10 | 42.89 | 248,706 | +0.84(+2.00%) |
Sep 17, 2014 | 41.64 | 42.21 | 41.51 | 42.05 | 348,689 | +0.41(+0.99%) |
Sep 16, 2014 | 41.40 | 41.79 | 41.25 | 41.64 | 171,362 | +0.20(+0.48%) |
Sep 15, 2014 | 41.77 | 41.77 | 41.19 | 41.44 | 222,626 | -0.24(-0.57%) |
Sep 12, 2014 | 42.03 | 42.03 | 41.53 | 41.68 | 309,624 | -0.27(-0.64%) |
Sep 11, 2014 | 41.45 | 42.06 | 41.45 | 41.95 | 275,577 | +0.21(+0.50%) |
Sep 10, 2014 | 41.59 | 41.89 | 41.58 | 41.74 | 237,139 | +0.11(+0.28%) |
Sep 09, 2014 | 42.04 | 42.09 | 41.44 | 41.62 | 248,341 | -0.57(-1.36%) |
Sep 08, 2014 | 42.06 | 42.29 | 41.86 | 42.20 | 216,042 | +0.17(+0.41%) |
Sep 05, 2014 | 41.73 | 42.11 | 41.64 | 42.02 | 174,535 | +0.12(+0.30%) |
Sep 04, 2014 | 42.13 | 42.46 | 41.83 | 41.90 | 242,855 | -0.25(-0.59%) |
Sep 03, 2014 | 42.18 | 42.38 | 41.94 | 42.15 | 293,270 | +0.13(+0.32%) |
Sep 02, 2014 | 41.57 | 42.03 | 41.45 | 42.02 | 311,360 | +0.52(+1.24%) |
Aug 29, 2014 | 41.48 | 41.50 | 41.50 | 41.50 | 286,225 | -0.02(-0.05%) |
Aug 28, 2014 | 41.81 | 42.02 | 41.47 | 41.52 | 337,054 | -0.37(-0.89%) |
Aug 27, 2014 | 42.67 | 42.91 | 41.87 | 41.89 | 246,543 | -0.80(-1.88%) |
Aug 26, 2014 | 42.12 | 42.71 | 42.03 | 42.69 | 352,351 | +0.50(+1.18%) |
Aug 25, 2014 | 42.08 | 42.34 | 41.94 | 42.20 | 328,277 | +0.47(+1.12%) |
Aug 22, 2014 | 42.07 | 42.36 | 41.63 | 41.73 | 293,070 | -0.36(-0.86%) |
Aug 21, 2014 | 41.87 | 42.23 | 41.45 | 42.09 | 435,286 | +0.11(+0.25%) |
Aug 20, 2014 | 41.38 | 42.33 | 41.38 | 41.99 | 579,504 | +0.47(+1.13%) |
Aug 19, 2014 | 40.83 | 41.61 | 40.71 | 41.52 | 408,888 | +0.68(+1.66%) |
Aug 18, 2014 | 40.50 | 40.90 | 40.36 | 40.84 | 354,948 | +0.69(+1.71%) |
Aug 15, 2014 | 40.07 | 40.29 | 39.66 | 40.15 | 687,805 | +0.50(+1.25%) |
Aug 14, 2014 | 38.85 | 39.66 | 38.64 | 39.66 | 330,569 | +0.96(+2.47%) |
Aug 13, 2014 | 37.54 | 38.71 | 37.54 | 38.70 | 258,369 | +1.18(+3.16%) |
Aug 12, 2014 | 38.13 | 38.17 | 37.37 | 37.51 | 212,071 | -0.65(-1.70%) |
Aug 11, 2014 | 38.42 | 38.50 | 37.99 | 38.16 | 302,259 | -0.18(-0.47%) |
Aug 08, 2014 | 38.37 | 38.72 | 38.14 | 38.35 | 271,702 | -0.05(-0.12%) |
Aug 07, 2014 | 39.16 | 39.18 | 38.28 | 38.39 | 162,833 | -0.71(-1.81%) |
Aug 06, 2014 | 38.48 | 39.15 | 38.36 | 39.10 | 293,629 | +0.23(+0.59%) |
Aug 05, 2014 | 38.53 | 39.13 | 38.36 | 38.87 | 211,356 | +0.18(+0.47%) |
Aug 04, 2014 | 38.70 | 38.78 | 38.15 | 38.69 | 250,293 | +0.24(+0.62%) |
Aug 01, 2014 | 38.88 | 39.21 | 38.09 | 38.45 | 329,476 | -0.49(-1.25%) |
Jul 31, 2014 | 39.61 | 39.68 | 38.57 | 38.94 | 419,317 | +0.45(+1.17%) |
Jul 30, 2014 | 38.56 | 38.86 | 38.12 | 38.49 | 471,053 | +0.17(+0.45%) |
Jul 29, 2014 | 38.54 | 38.59 | 38.21 | 38.32 | 396,464 | -0.17(-0.45%) |
Jul 28, 2014 | 38.58 | 39.02 | 38.33 | 38.49 | 337,180 | -0.06(-0.15%) |
Jul 25, 2014 | 38.19 | 38.86 | 38.09 | 38.55 | 232,548 | -0.11(-0.27%) |
Jul 24, 2014 | 39.12 | 39.12 | 38.52 | 38.65 | 213,603 | -0.30(-0.76%) |
Jul 23, 2014 | 38.80 | 39.16 | 38.64 | 38.95 | 206,051 | +0.15(+0.39%) |
Jul 22, 2014 | 38.40 | 38.94 | 38.40 | 38.80 | 330,040 | +0.54(+1.40%) |
Jul 21, 2014 | 38.19 | 38.53 | 37.66 | 38.26 | 322,255 | -0.18(-0.47%) |
Jul 18, 2014 | 37.75 | 38.79 | 37.75 | 38.44 | 756,201 | +0.59(+1.56%) |
Jul 17, 2014 | 38.16 | 38.38 | 37.74 | 37.85 | 423,315 | -0.61(-1.59%) |
Jul 16, 2014 | 39.58 | 39.65 | 38.41 | 38.46 | 382,585 | -0.87(-2.21%) |
Jul 15, 2014 | 40.01 | 40.24 | 39.30 | 39.33 | 267,742 | -0.74(-1.86%) |
Jul 14, 2014 | 40.81 | 40.81 | 40.02 | 40.07 | 261,782 | -0.36(-0.90%) |
Jul 11, 2014 | 40.14 | 40.60 | 39.82 | 40.43 | 200,105 | +0.28(+0.69%) |
Jul 10, 2014 | 39.24 | 40.51 | 39.20 | 40.16 | 247,244 | -0.11(-0.28%) |
Jul 09, 2014 | 40.51 | 40.64 | 40.13 | 40.27 | 225,959 | -0.08(-0.19%) |
Jul 08, 2014 | 40.61 | 40.73 | 40.20 | 40.35 | 292,919 | -0.45(-1.10%) |
Jul 07, 2014 | 41.19 | 41.45 | 40.78 | 40.80 | 276,928 | -0.59(-1.43%) |
Jul 03, 2014 | 40.98 | 41.39 | 41.39 | 41.39 | 114,250 | +0.52(+1.28%) |
Jul 02, 2014 | 41.40 | 41.54 | 40.84 | 40.86 | 317,848 | -0.60(-1.45%) |
Jul 01, 2014 | 40.46 | 41.65 | 40.23 | 41.46 | 615,980 | +1.26(+3.13%) |
Jun 30, 2014 | 40.06 | 40.35 | 39.75 | 40.20 | 481,651 | +0.03(+0.07%) |
Jun 27, 2014 | 39.51 | 40.24 | 39.40 | 40.18 | 298,354 | +0.33(+0.84%) |
Jun 26, 2014 | 39.65 | 39.87 | 39.18 | 39.84 | 234,813 | +0.02(+0.05%) |
Jun 25, 2014 | 39.31 | 39.93 | 39.31 | 39.82 | 204,509 | +0.22(+0.55%) |
Jun 24, 2014 | 40.15 | 40.51 | 39.59 | 39.60 | 290,054 | -0.69(-1.70%) |
Jun 23, 2014 | 40.64 | 40.64 | 40.02 | 40.29 | 126,319 | -0.30(-0.75%) |
Jun 20, 2014 | 40.36 | 40.62 | 40.21 | 40.60 | 561,510 | +0.39(+0.97%) |
Jun 19, 2014 | 40.02 | 40.30 | 39.86 | 40.20 | 237,615 | +0.33(+0.84%) |
Jun 18, 2014 | 39.46 | 39.90 | 39.30 | 39.87 | 182,281 | +0.37(+0.94%) |
Jun 17, 2014 | 39.50 | 39.77 | 39.40 | 39.50 | 248,111 | -0.01(-0.02%) |
Jun 16, 2014 | 39.34 | 39.75 | 39.01 | 39.51 | 131,929 | +0.16(+0.41%) |
Jun 13, 2014 | 39.92 | 39.92 | 39.22 | 39.35 | 116,161 | -0.38(-0.96%) |
Jun 12, 2014 | 40.31 | 40.31 | 39.59 | 39.73 | 123,220 | -0.75(-1.86%) |
Jun 11, 2014 | 40.41 | 40.54 | 40.25 | 40.48 | 225,382 | -0.24(-0.59%) |
Jun 10, 2014 | 40.84 | 40.84 | 40.22 | 40.72 | 158,789 | +0.04(+0.09%) |
Jun 06, 2014 | 41.04 | 41.04 | 40.57 | 40.68 | 365,099 | -0.09(-0.21%) |
Jun 05, 2014 | 40.01 | 40.81 | 39.62 | 40.77 | 238,747 | +0.78(+1.95%) |
Jun 04, 2014 | 39.51 | 40.04 | 39.32 | 39.99 | 183,812 | +0.20(+0.50%) |
Jun 03, 2014 | 40.02 | 40.29 | 39.53 | 39.79 | 226,980 | -0.43(-1.07%) |