Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.73 | 40.96 | 39.98 | 40.60 | 52,937 | -0.15(-0.36%) |
May 28, 2015 | 41.13 | 41.13 | 40.16 | 40.75 | 59,922 | -0.50(-1.21%) |
May 27, 2015 | 41.31 | 41.67 | 40.30 | 41.25 | 48,255 | -0.21(-0.50%) |
May 26, 2015 | 41.66 | 42.06 | 41.36 | 41.45 | 39,137 | -0.40(-0.96%) |
May 22, 2015 | 41.63 | 41.86 | 41.86 | 41.86 | 27,728 | +0.05(+0.12%) |
May 21, 2015 | 41.20 | 41.85 | 41.13 | 41.81 | 43,717 | +0.60(+1.45%) |
May 20, 2015 | 40.82 | 41.34 | 40.15 | 41.21 | 45,031 | +0.45(+1.11%) |
May 19, 2015 | 41.44 | 41.92 | 40.18 | 40.76 | 36,910 | -0.76(-1.82%) |
May 18, 2015 | 40.31 | 41.93 | 39.88 | 41.51 | 84,285 | +1.18(+2.92%) |
May 15, 2015 | 39.23 | 40.36 | 39.02 | 40.34 | 67,268 | +1.12(+2.85%) |
May 14, 2015 | 38.12 | 39.48 | 37.43 | 39.22 | 143,898 | +1.15(+3.01%) |
May 13, 2015 | 35.23 | 38.74 | 35.23 | 38.07 | 126,289 | +3.22(+9.23%) |
May 12, 2015 | 35.80 | 35.93 | 34.38 | 34.85 | 53,580 | -1.14(-3.16%) |
May 11, 2015 | 35.62 | 36.16 | 35.61 | 35.99 | 35,330 | +0.25(+0.71%) |
May 08, 2015 | 35.67 | 36.29 | 35.48 | 35.74 | 32,164 | +0.07(+0.19%) |
May 07, 2015 | 37.06 | 37.06 | 35.42 | 35.67 | 45,401 | -1.63(-4.37%) |
May 06, 2015 | 37.96 | 38.38 | 36.86 | 37.30 | 37,234 | -0.81(-2.14%) |
May 05, 2015 | 39.31 | 39.41 | 37.55 | 38.11 | 35,678 | -1.28(-3.24%) |
May 04, 2015 | 38.44 | 40.19 | 38.44 | 39.38 | 51,289 | +0.77(+1.98%) |
May 01, 2015 | 39.14 | 39.38 | 38.23 | 38.62 | 53,987 | -0.36(-0.93%) |
Apr 30, 2015 | 38.69 | 39.07 | 38.48 | 38.98 | 57,616 | +0.19(+0.48%) |
Apr 29, 2015 | 38.75 | 39.07 | 38.28 | 38.80 | 40,428 | -0.08(-0.20%) |
Apr 28, 2015 | 39.14 | 39.18 | 38.63 | 38.87 | 40,638 | -0.20(-0.50%) |
Apr 27, 2015 | 40.99 | 41.13 | 38.32 | 39.07 | 63,208 | -2.07(-5.03%) |
Apr 24, 2015 | 41.04 | 41.24 | 40.51 | 41.14 | 47,225 | -0.07(-0.17%) |
Apr 23, 2015 | 40.51 | 41.37 | 40.32 | 41.21 | 54,267 | +0.38(+0.94%) |
Apr 22, 2015 | 39.64 | 40.87 | 39.63 | 40.83 | 47,344 | +1.02(+2.56%) |
Apr 21, 2015 | 39.88 | 40.12 | 39.37 | 39.81 | 76,846 | -0.24(-0.59%) |
Apr 20, 2015 | 41.14 | 41.35 | 39.73 | 40.04 | 45,167 | -1.30(-3.16%) |
Apr 17, 2015 | 41.24 | 41.63 | 40.99 | 41.35 | 57,013 | -0.21(-0.50%) |
Apr 16, 2015 | 43.06 | 43.34 | 41.11 | 41.55 | 134,273 | -1.67(-3.86%) |
Apr 15, 2015 | 43.84 | 44.24 | 43.22 | 43.22 | 131,349 | -0.71(-1.61%) |
Apr 14, 2015 | 42.81 | 44.51 | 41.91 | 43.93 | 136,547 | +1.09(+2.54%) |
Apr 13, 2015 | 42.73 | 43.05 | 42.50 | 42.84 | 28,092 | +0.11(+0.25%) |
Apr 10, 2015 | 42.69 | 43.16 | 42.40 | 42.73 | 57,886 | +0.04(+0.09%) |
Apr 09, 2015 | 42.83 | 43.43 | 41.78 | 42.69 | 97,384 | -0.32(-0.75%) |
Apr 08, 2015 | 43.62 | 43.84 | 42.83 | 43.01 | 81,639 | -0.78(-1.79%) |
Apr 07, 2015 | 44.16 | 44.16 | 43.50 | 43.80 | 38,308 | -0.36(-0.82%) |
Apr 06, 2015 | 44.24 | 44.24 | 43.47 | 44.16 | 59,433 | +0.02(+0.04%) |
Apr 02, 2015 | 44.27 | 44.14 | 44.14 | 44.14 | 53,214 | -0.16(-0.35%) |
Apr 01, 2015 | 43.51 | 44.81 | 43.16 | 44.30 | 107,629 | +1.01(+2.33%) |
Mar 31, 2015 | 44.16 | 44.86 | 42.98 | 43.29 | 279,230 | -1.57(-3.50%) |
Mar 30, 2015 | 44.90 | 45.22 | 44.38 | 44.86 | 81,952 | +0.11(+0.24%) |
Mar 27, 2015 | 45.57 | 46.12 | 44.25 | 44.75 | 225,190 | -0.28(-0.63%) |
Mar 26, 2015 | 45.86 | 46.39 | 44.93 | 45.03 | 129,188 | -0.88(-1.92%) |
Mar 25, 2015 | 45.74 | 46.45 | 45.07 | 45.92 | 231,337 | +0.08(+0.17%) |
Mar 24, 2015 | 46.41 | 46.41 | 44.98 | 45.84 | 137,054 | -0.34(-0.74%) |
Mar 23, 2015 | 47.58 | 49.00 | 46.05 | 46.18 | 107,004 | -0.77(-1.63%) |
Mar 20, 2015 | 47.58 | 47.97 | 46.38 | 46.95 | 220,024 | -0.54(-1.14%) |
Mar 19, 2015 | 48.68 | 48.72 | 47.32 | 47.49 | 92,058 | -1.37(-2.81%) |
Mar 18, 2015 | 47.17 | 49.03 | 46.68 | 48.86 | 45,117 | +1.69(+3.58%) |
Mar 17, 2015 | 46.89 | 47.63 | 46.42 | 47.17 | 44,423 | +0.04(+0.08%) |
Mar 16, 2015 | 47.00 | 48.41 | 46.79 | 47.13 | 65,907 | +0.22(+0.46%) |
Mar 13, 2015 | 47.69 | 48.48 | 46.47 | 46.92 | 75,761 | -1.25(-2.59%) |
Mar 12, 2015 | 48.20 | 49.13 | 47.27 | 48.16 | 47,769 | +0.41(+0.86%) |
Mar 11, 2015 | 46.01 | 48.30 | 46.01 | 47.75 | 86,739 | +1.53(+3.31%) |
Mar 10, 2015 | 46.06 | 46.84 | 45.57 | 46.22 | 90,339 | -0.10(-0.21%) |
Mar 09, 2015 | 48.95 | 49.14 | 46.11 | 46.32 | 70,055 | -2.78(-5.65%) |
Mar 06, 2015 | 49.05 | 50.47 | 48.73 | 49.10 | 59,569 | -0.17(-0.34%) |
Mar 05, 2015 | 50.03 | 50.03 | 48.87 | 49.26 | 84,140 | -1.05(-2.09%) |
Mar 04, 2015 | 50.93 | 50.85 | 49.32 | 50.31 | 59,377 | -0.54(-1.06%) |
Mar 03, 2015 | 50.52 | 51.04 | 50.18 | 50.85 | 49,739 | +0.17(+0.33%) |
Mar 02, 2015 | 49.52 | 50.75 | 49.11 | 50.68 | 39,396 | +1.00(+2.01%) |
Feb 27, 2015 | 48.56 | 50.01 | 48.56 | 49.68 | 37,304 | +1.14(+2.34%) |
Feb 26, 2015 | 49.65 | 50.20 | 48.11 | 48.55 | 36,118 | -1.20(-2.41%) |
Feb 25, 2015 | 50.62 | 50.62 | 49.59 | 49.74 | 35,434 | -0.59(-1.17%) |
Feb 24, 2015 | 49.60 | 50.90 | 49.60 | 50.33 | 36,576 | +0.43(+0.86%) |
Feb 23, 2015 | 50.98 | 51.19 | 49.62 | 49.90 | 43,774 | -1.45(-2.83%) |
Feb 20, 2015 | 49.88 | 51.57 | 49.54 | 51.35 | 39,685 | +1.33(+2.67%) |
Feb 19, 2015 | 51.08 | 51.98 | 50.00 | 50.02 | 39,529 | -1.09(-2.13%) |
Feb 18, 2015 | 50.19 | 51.44 | 50.03 | 51.11 | 45,183 | +0.63(+1.24%) |
Feb 17, 2015 | 51.50 | 51.50 | 49.88 | 50.48 | 45,219 | -1.10(-2.13%) |
Feb 13, 2015 | 52.32 | 51.58 | 51.58 | 51.58 | 43,224 | -0.80(-1.54%) |
Feb 12, 2015 | 51.66 | 52.60 | 51.35 | 52.38 | 49,530 | +0.85(+1.66%) |
Feb 11, 2015 | 51.16 | 52.48 | 51.16 | 51.53 | 55,728 | +0.27(+0.54%) |
Feb 10, 2015 | 51.89 | 51.89 | 50.15 | 51.25 | 39,918 | -0.61(-1.17%) |
Feb 09, 2015 | 50.12 | 53.46 | 50.12 | 51.86 | 51,800 | +1.53(+3.04%) |
Feb 06, 2015 | 52.11 | 52.72 | 49.46 | 50.33 | 54,949 | -1.77(-3.39%) |
Feb 05, 2015 | 51.51 | 52.58 | 51.31 | 52.10 | 53,675 | +0.41(+0.80%) |
Feb 04, 2015 | 51.08 | 52.03 | 50.47 | 51.69 | 48,225 | +0.21(+0.40%) |
Feb 03, 2015 | 51.21 | 51.79 | 50.18 | 51.48 | 58,578 | +0.35(+0.69%) |
Feb 02, 2015 | 50.17 | 51.30 | 50.08 | 51.13 | 63,833 | +1.23(+2.46%) |
Jan 30, 2015 | 47.84 | 50.30 | 47.66 | 49.90 | 95,662 | +1.91(+3.99%) |
Jan 29, 2015 | 48.12 | 49.24 | 47.54 | 47.99 | 68,315 | -0.26(-0.55%) |
Jan 28, 2015 | 49.34 | 49.34 | 47.77 | 48.25 | 40,472 | -1.15(-2.32%) |
Jan 27, 2015 | 50.01 | 50.52 | 49.09 | 49.40 | 63,456 | -1.12(-2.21%) |
Jan 26, 2015 | 48.58 | 50.78 | 48.58 | 50.52 | 55,574 | +1.62(+3.31%) |
Jan 23, 2015 | 49.53 | 49.94 | 48.64 | 48.90 | 57,370 | -0.57(-1.15%) |
Jan 22, 2015 | 48.60 | 49.73 | 47.53 | 49.47 | 36,834 | +0.75(+1.53%) |
Jan 21, 2015 | 46.53 | 48.72 | 46.53 | 48.72 | 46,980 | +2.04(+4.37%) |
Jan 20, 2015 | 48.07 | 48.08 | 46.22 | 46.68 | 76,256 | -1.19(-2.48%) |
Jan 16, 2015 | 48.37 | 48.86 | 47.83 | 47.87 | 52,030 | -0.81(-1.67%) |
Jan 15, 2015 | 48.55 | 48.95 | 47.75 | 48.68 | 72,126 | +0.12(+0.24%) |
Jan 14, 2015 | 48.26 | 48.87 | 47.68 | 48.57 | 86,708 | -0.30(-0.62%) |
Jan 13, 2015 | 48.54 | 49.45 | 48.22 | 48.87 | 45,419 | +0.73(+1.51%) |
Jan 12, 2015 | 48.45 | 49.63 | 48.14 | 48.14 | 74,244 | -0.32(-0.67%) |
Jan 09, 2015 | 48.50 | 48.83 | 48.20 | 48.47 | 98,287 | -0.02(-0.04%) |
Jan 08, 2015 | 49.30 | 49.30 | 48.16 | 48.49 | 144,699 | -0.35(-0.72%) |
Jan 07, 2015 | 49.18 | 49.86 | 48.33 | 48.84 | 52,855 | +0.14(+0.28%) |
Jan 06, 2015 | 50.62 | 50.62 | 48.10 | 48.70 | 94,376 | -1.90(-3.76%) |
Jan 05, 2015 | 52.65 | 52.65 | 50.46 | 50.61 | 66,786 | -2.47(-4.66%) |
Jan 02, 2015 | 50.78 | 53.33 | 49.37 | 53.08 | 100,760 | +2.20(+4.32%) |
Dec 31, 2014 | 49.90 | 50.88 | 50.88 | 50.88 | 78,598 | +0.89(+1.79%) |
Dec 30, 2014 | 50.03 | 50.55 | 49.77 | 49.99 | 48,190 | -0.05(-0.10%) |
Dec 29, 2014 | 49.79 | 50.52 | 49.67 | 50.04 | 61,136 | -0.15(-0.29%) |
Dec 26, 2014 | 48.94 | 50.52 | 48.94 | 50.18 | 68,012 | +0.99(+2.01%) |
Dec 24, 2014 | 49.51 | 49.19 | 49.19 | 49.19 | 72,889 | +0.09(+0.18%) |
Dec 23, 2014 | 49.94 | 49.94 | 48.34 | 49.11 | 55,969 | -0.97(-1.94%) |
Dec 22, 2014 | 49.13 | 50.52 | 48.93 | 50.08 | 77,623 | +0.71(+1.43%) |
Dec 19, 2014 | 48.61 | 49.75 | 47.58 | 49.37 | 127,646 | +0.62(+1.27%) |
Dec 18, 2014 | 48.07 | 49.08 | 47.09 | 48.75 | 42,508 | +0.78(+1.64%) |
Dec 17, 2014 | 47.60 | 48.07 | 46.54 | 47.97 | 41,251 | +0.36(+0.76%) |
Dec 16, 2014 | 46.59 | 47.90 | 46.16 | 47.60 | 78,955 | +0.61(+1.29%) |
Dec 15, 2014 | 47.14 | 47.49 | 46.06 | 47.00 | 75,138 | -0.04(-0.08%) |
Dec 12, 2014 | 47.29 | 47.36 | 46.83 | 47.04 | 51,046 | -0.05(-0.10%) |
Dec 11, 2014 | 45.91 | 47.59 | 45.91 | 47.08 | 45,245 | +0.98(+2.13%) |
Dec 10, 2014 | 48.55 | 48.81 | 45.23 | 46.10 | 96,325 | -2.83(-5.77%) |
Dec 09, 2014 | 48.15 | 49.54 | 46.09 | 48.93 | 80,671 | +0.86(+1.80%) |
Dec 08, 2014 | 47.58 | 48.45 | 46.83 | 48.07 | 61,809 | +0.67(+1.41%) |
Dec 05, 2014 | 48.81 | 49.49 | 47.08 | 47.40 | 53,267 | -1.50(-3.07%) |
Dec 04, 2014 | 49.05 | 51.01 | 48.07 | 48.90 | 137,385 | -0.61(-1.23%) |
Dec 03, 2014 | 47.80 | 49.90 | 47.80 | 49.51 | 123,234 | +1.46(+3.04%) |
Dec 02, 2014 | 47.71 | 49.33 | 47.45 | 48.05 | 52,222 | +0.33(+0.70%) |
Dec 01, 2014 | 48.96 | 49.76 | 47.71 | 47.71 | 52,142 | -1.58(-3.20%) |
Nov 28, 2014 | 48.75 | 49.47 | 48.75 | 49.29 | 21,039 | +0.34(+0.70%) |
Nov 26, 2014 | 49.60 | 48.95 | 48.95 | 48.95 | 32,927 | -1.02(-2.04%) |
Nov 25, 2014 | 49.15 | 50.01 | 48.26 | 49.97 | 43,197 | +0.36(+0.73%) |
Nov 24, 2014 | 48.94 | 49.76 | 48.79 | 49.61 | 23,316 | +0.47(+0.96%) |
Nov 21, 2014 | 50.15 | 51.23 | 48.95 | 49.13 | 46,929 | -1.41(-2.79%) |
Nov 20, 2014 | 50.30 | 50.85 | 48.57 | 50.55 | 66,028 | +0.40(+0.80%) |
Nov 19, 2014 | 47.61 | 50.40 | 47.61 | 50.15 | 129,408 | +2.68(+5.64%) |
Nov 18, 2014 | 46.69 | 47.72 | 46.69 | 47.47 | 23,721 | +0.78(+1.68%) |
Nov 17, 2014 | 45.11 | 46.68 | 44.81 | 46.68 | 42,676 | +1.41(+3.12%) |
Nov 14, 2014 | 45.64 | 45.65 | 44.16 | 45.27 | 41,706 | -0.09(-0.19%) |
Nov 13, 2014 | 47.10 | 47.10 | 43.57 | 45.36 | 77,158 | -1.96(-4.15%) |
Nov 12, 2014 | 49.40 | 49.40 | 47.25 | 47.32 | 30,621 | -1.83(-3.73%) |
Nov 11, 2014 | 47.67 | 50.06 | 47.55 | 49.15 | 84,907 | +1.26(+2.62%) |
Nov 10, 2014 | 46.06 | 47.90 | 45.86 | 47.90 | 38,457 | +1.48(+3.19%) |
Nov 07, 2014 | 45.63 | 46.45 | 45.29 | 46.42 | 42,974 | +0.49(+1.07%) |
Nov 06, 2014 | 46.19 | 46.48 | 45.80 | 45.93 | 38,297 | -0.26(-0.57%) |
Nov 05, 2014 | 46.40 | 46.64 | 45.20 | 46.19 | 26,877 | -0.21(-0.44%) |
Nov 04, 2014 | 44.84 | 46.53 | 44.84 | 46.40 | 33,264 | +1.29(+2.87%) |
Nov 03, 2014 | 43.82 | 45.12 | 43.72 | 45.10 | 21,458 | +0.85(+1.93%) |
Oct 31, 2014 | 43.79 | 44.40 | 43.61 | 44.25 | 33,692 | +0.45(+1.03%) |
Oct 30, 2014 | 43.85 | 44.51 | 43.37 | 43.80 | 30,195 | +0.01(+0.02%) |
Oct 29, 2014 | 45.14 | 45.34 | 43.00 | 43.79 | 43,371 | -1.31(-2.91%) |
Oct 28, 2014 | 44.91 | 46.39 | 44.42 | 45.10 | 54,639 | +0.08(+0.17%) |
Oct 27, 2014 | 44.41 | 45.47 | 44.45 | 45.02 | 56,819 | +0.58(+1.30%) |
Oct 24, 2014 | 46.10 | 46.42 | 44.14 | 44.45 | 32,294 | -1.92(-4.15%) |
Oct 23, 2014 | 46.56 | 46.77 | 46.01 | 46.37 | 17,224 | -0.17(-0.36%) |
Oct 22, 2014 | 45.79 | 46.93 | 45.79 | 46.54 | 31,352 | +0.62(+1.35%) |
Oct 21, 2014 | 47.11 | 47.42 | 45.66 | 45.92 | 32,621 | -0.96(-2.05%) |
Oct 20, 2014 | 47.20 | 47.20 | 45.77 | 46.88 | 35,111 | -0.55(-1.16%) |
Oct 17, 2014 | 47.16 | 47.76 | 46.80 | 47.43 | 76,148 | -0.07(-0.14%) |
Oct 16, 2014 | 44.07 | 47.50 | 42.83 | 47.50 | 93,737 | +3.60(+8.20%) |
Oct 15, 2014 | 43.65 | 44.04 | 41.93 | 43.90 | 113,074 | +0.34(+0.79%) |
Oct 14, 2014 | 43.24 | 44.24 | 43.24 | 43.55 | 112,841 | +0.02(+0.05%) |
Oct 13, 2014 | 43.39 | 44.20 | 42.94 | 43.53 | 45,262 | +0.50(+1.16%) |
Oct 10, 2014 | 41.44 | 43.25 | 40.97 | 43.03 | 77,519 | +1.47(+3.54%) |
Oct 09, 2014 | 43.02 | 43.21 | 40.15 | 41.56 | 163,730 | -1.89(-4.36%) |
Oct 08, 2014 | 43.70 | 43.88 | 42.34 | 43.46 | 97,985 | -0.39(-0.89%) |
Oct 07, 2014 | 45.10 | 45.10 | 43.55 | 43.85 | 88,696 | -1.25(-2.76%) |
Oct 06, 2014 | 46.26 | 46.42 | 44.79 | 45.09 | 67,833 | -1.11(-2.40%) |
Oct 03, 2014 | 47.67 | 48.04 | 45.82 | 46.20 | 76,187 | -1.61(-3.36%) |
Oct 02, 2014 | 48.98 | 49.12 | 47.42 | 47.81 | 77,299 | -1.41(-2.87%) |
Oct 01, 2014 | 48.95 | 49.85 | 48.60 | 49.22 | 84,849 | +0.12(+0.24%) |
Sep 30, 2014 | 49.07 | 49.84 | 48.70 | 49.11 | 105,337 | -0.16(-0.32%) |
Sep 29, 2014 | 46.10 | 49.60 | 46.10 | 49.26 | 63,292 | +1.80(+3.80%) |
Sep 26, 2014 | 45.21 | 47.47 | 44.90 | 47.46 | 83,392 | +2.36(+5.24%) |
Sep 25, 2014 | 45.60 | 46.07 | 44.36 | 45.09 | 74,479 | -0.29(-0.65%) |
Sep 24, 2014 | 44.50 | 46.52 | 43.73 | 45.39 | 78,666 | +1.10(+2.48%) |
Sep 23, 2014 | 43.92 | 44.51 | 43.72 | 44.29 | 53,475 | -0.04(-0.09%) |
Sep 22, 2014 | 45.27 | 45.42 | 43.90 | 44.33 | 180,732 | -1.23(-2.69%) |
Sep 19, 2014 | 44.84 | 45.80 | 44.19 | 45.55 | 163,439 | +0.92(+2.07%) |
Sep 18, 2014 | 44.64 | 45.11 | 44.31 | 44.63 | 147,253 | -0.18(-0.39%) |
Sep 17, 2014 | 44.79 | 45.07 | 44.43 | 44.81 | 33,871 | -0.40(-0.89%) |
Sep 16, 2014 | 44.77 | 45.23 | 44.44 | 45.21 | 52,717 | +0.35(+0.79%) |
Sep 15, 2014 | 44.94 | 45.14 | 44.58 | 44.86 | 25,674 | -0.26(-0.59%) |
Sep 12, 2014 | 44.87 | 45.16 | 44.65 | 45.12 | 27,626 | +0.01(+0.02%) |
Sep 11, 2014 | 45.42 | 45.48 | 44.24 | 45.11 | 94,290 | -0.24(-0.52%) |
Sep 10, 2014 | 45.57 | 45.71 | 45.16 | 45.35 | 32,152 | -0.05(-0.11%) |
Sep 09, 2014 | 45.34 | 45.81 | 44.93 | 45.40 | 57,177 | +0.03(+0.06%) |
Sep 08, 2014 | 45.55 | 45.55 | 44.59 | 45.37 | 82,570 | +0.03(+0.07%) |
Sep 05, 2014 | 44.88 | 45.54 | 44.88 | 45.34 | 31,497 | +0.26(+0.59%) |
Sep 04, 2014 | 44.57 | 45.07 | 44.24 | 45.07 | 195,111 | -0.05(-0.11%) |
Sep 03, 2014 | 43.95 | 45.12 | 43.36 | 45.12 | 76,815 | +1.24(+2.82%) |
Sep 02, 2014 | 43.62 | 44.05 | 43.31 | 43.89 | 32,377 | +0.22(+0.49%) |
Aug 29, 2014 | 44.71 | 43.67 | 43.67 | 43.67 | 64,326 | -0.85(-1.92%) |
Aug 28, 2014 | 43.75 | 44.96 | 43.71 | 44.52 | 89,490 | +0.44(+1.00%) |
Aug 27, 2014 | 44.14 | 44.16 | 43.59 | 44.08 | 86,583 | +0.01(+0.02%) |
Aug 26, 2014 | 43.62 | 44.19 | 43.56 | 44.07 | 62,281 | +0.23(+0.51%) |
Aug 25, 2014 | 43.44 | 44.12 | 43.07 | 43.85 | 68,404 | +0.20(+0.45%) |
Aug 22, 2014 | 43.48 | 44.07 | 43.48 | 43.65 | 32,693 | -0.26(-0.58%) |
Aug 21, 2014 | 44.14 | 44.14 | 43.54 | 43.91 | 76,971 | -0.09(-0.20%) |
Aug 20, 2014 | 44.00 | 44.14 | 43.54 | 43.99 | 43,356 | +0.27(+0.63%) |
Aug 19, 2014 | 46.09 | 46.20 | 43.38 | 43.72 | 68,903 | -1.30(-2.90%) |
Aug 18, 2014 | 43.56 | 45.10 | 43.56 | 45.02 | 63,486 | +1.33(+3.05%) |
Aug 15, 2014 | 43.16 | 44.62 | 43.59 | 43.69 | 69,530 | +0.10(+0.23%) |
Aug 14, 2014 | 44.42 | 44.42 | 43.22 | 43.59 | 75,488 | -1.32(-2.95%) |
Aug 13, 2014 | 48.55 | 48.70 | 43.04 | 44.92 | 249,187 | -3.55(-7.33%) |
Aug 12, 2014 | 45.47 | 52.20 | 45.00 | 48.47 | 636,153 | +4.34(+9.82%) |
Aug 11, 2014 | 40.07 | 44.54 | 40.07 | 44.13 | 244,410 | +6.30(+16.65%) |
Aug 08, 2014 | 37.73 | 37.92 | 37.54 | 37.83 | 85,501 | -0.08(-0.21%) |
Aug 07, 2014 | 37.60 | 38.18 | 37.31 | 37.91 | 115,110 | +0.12(+0.31%) |
Aug 06, 2014 | 36.98 | 37.92 | 36.80 | 37.80 | 211,785 | +0.62(+1.66%) |
Aug 05, 2014 | 38.15 | 38.15 | 36.90 | 37.18 | 169,216 | -0.42(-1.12%) |
Aug 04, 2014 | 37.44 | 38.01 | 36.29 | 37.60 | 118,074 | +0.10(+0.26%) |
Aug 01, 2014 | 39.19 | 39.19 | 37.24 | 37.50 | 96,975 | -1.66(-4.23%) |
Jul 31, 2014 | 37.82 | 39.57 | 37.15 | 39.16 | 278,071 | +0.76(+1.97%) |
Jul 30, 2014 | 39.53 | 39.53 | 37.33 | 38.40 | 165,458 | -1.12(-2.83%) |
Jul 29, 2014 | 38.01 | 39.94 | 37.51 | 39.52 | 165,753 | +1.41(+3.71%) |
Jul 28, 2014 | 37.90 | 38.22 | 37.28 | 38.11 | 111,225 | +0.35(+0.94%) |
Jul 25, 2014 | 37.57 | 38.03 | 36.78 | 37.76 | 119,258 | -0.16(-0.41%) |
Jul 24, 2014 | 37.15 | 38.23 | 36.59 | 37.91 | 147,195 | +0.25(+0.65%) |
Jul 23, 2014 | 36.81 | 37.76 | 36.55 | 37.67 | 279,347 | +0.78(+2.13%) |
Jul 22, 2014 | 36.80 | 37.62 | 36.54 | 36.88 | 147,644 | +0.20(+0.53%) |
Jul 21, 2014 | 36.29 | 37.34 | 36.29 | 36.69 | 363,677 | -0.59(-1.58%) |
Jul 18, 2014 | 36.94 | 38.81 | 36.94 | 37.28 | 236,553 | -0.74(-1.94%) |
Jul 17, 2014 | 38.00 | 38.13 | 37.36 | 38.01 | 219,470 | +0.26(+0.70%) |
Jul 16, 2014 | 37.39 | 38.14 | 37.39 | 37.75 | 440,407 | -0.24(-0.62%) |
Jul 15, 2014 | 37.57 | 38.63 | 37.28 | 37.98 | 772,555 | +0.43(+1.15%) |
Jul 14, 2014 | 37.91 | 38.64 | 36.71 | 37.55 | 555,919 | -0.18(-0.47%) |
Jul 11, 2014 | 35.80 | 38.57 | 35.13 | 37.73 | 416,144 | +0.62(+1.67%) |
Jul 10, 2014 | 34.23 | 37.42 | 33.58 | 37.11 | 767,646 | +2.32(+6.68%) |
Jul 09, 2014 | 33.79 | 35.29 | 33.35 | 34.78 | 813,137 | +0.41(+1.20%) |
Jul 08, 2014 | 33.36 | 35.07 | 33.35 | 34.37 | 767,964 | +1.07(+3.21%) |
Jul 07, 2014 | 31.39 | 33.84 | 31.39 | 33.30 | 882,470 | +1.42(+4.46%) |
Jul 03, 2014 | 34.69 | 31.88 | 31.88 | 31.88 | 986,099 | -3.38(-9.60%) |
Jul 02, 2014 | 36.49 | 36.79 | 35.05 | 35.26 | 759,934 | -1.62(-4.39%) |
Jul 01, 2014 | 36.79 | 38.21 | 36.35 | 36.88 | 1,474,366 | +0.54(+1.48%) |
Jun 30, 2014 | 37.28 | 37.28 | 36.34 | 36.34 | 88,708 | -0.34(-0.94%) |
Jun 27, 2014 | 36.88 | 36.88 | 36.54 | 36.69 | 28,371 | -0.10(-0.27%) |
Jun 26, 2014 | 36.28 | 37.25 | 36.28 | 36.79 | 81,341 | +0.98(+2.74%) |
Jun 25, 2014 | 36.54 | 37.17 | 35.32 | 35.80 | 172,217 | +0.00(+0.00%) |
Jun 24, 2014 | 35.80 | 37.03 | 34.91 | 35.80 | 60,557 | +0.39(+1.11%) |
Jun 23, 2014 | 35.31 | 35.80 | 34.87 | 35.41 | 22,040 | +0.33(+0.95%) |
Jun 20, 2014 | 35.80 | 36.43 | 33.72 | 35.08 | 120,880 | -0.79(-2.22%) |
Jun 19, 2014 | 37.34 | 40.22 | 34.48 | 35.87 | 56,144 | -2.87(-7.42%) |