Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.05 | 43.90 | 42.82 | 43.09 | 782,363 | -0.07(-0.16%) |
May 28, 2015 | 42.36 | 43.57 | 41.86 | 43.16 | 970,601 | +0.66(+1.55%) |
May 27, 2015 | 43.00 | 43.14 | 42.20 | 42.50 | 1,276,429 | -0.31(-0.72%) |
May 26, 2015 | 43.17 | 43.58 | 42.53 | 42.81 | 1,145,773 | -0.42(-0.97%) |
May 22, 2015 | 43.85 | 43.23 | 43.23 | 43.23 | 874,300 | -0.53(-1.21%) |
May 21, 2015 | 43.14 | 43.89 | 42.50 | 43.76 | 1,698,425 | +0.77(+1.79%) |
May 20, 2015 | 41.34 | 43.25 | 40.87 | 42.99 | 1,604,672 | +1.76(+4.27%) |
May 19, 2015 | 40.50 | 41.64 | 40.31 | 41.23 | 1,170,661 | +0.73(+1.80%) |
May 18, 2015 | 39.99 | 40.73 | 39.65 | 40.50 | 483,200 | +0.56(+1.40%) |
May 15, 2015 | 40.28 | 41.24 | 39.88 | 39.94 | 803,570 | -0.30(-0.75%) |
May 14, 2015 | 39.91 | 40.29 | 39.17 | 40.24 | 646,171 | +0.45(+1.13%) |
May 13, 2015 | 40.33 | 40.44 | 39.36 | 39.79 | 614,098 | -0.34(-0.85%) |
May 12, 2015 | 39.72 | 40.23 | 39.03 | 40.13 | 850,470 | +0.38(+0.96%) |
May 11, 2015 | 41.10 | 41.22 | 39.34 | 39.75 | 1,831,124 | -1.38(-3.36%) |
May 08, 2015 | 38.97 | 42.05 | 38.95 | 41.13 | 2,666,045 | +3.09(+8.12%) |
May 07, 2015 | 37.30 | 38.42 | 36.75 | 38.04 | 1,850,312 | +0.77(+2.07%) |
May 06, 2015 | 35.27 | 37.40 | 35.21 | 37.27 | 2,332,062 | +2.27(+6.49%) |
May 05, 2015 | 34.16 | 35.10 | 33.89 | 35.00 | 1,594,058 | +0.80(+2.34%) |
May 04, 2015 | 34.27 | 35.26 | 33.88 | 34.20 | 1,088,398 | +0.17(+0.50%) |
May 01, 2015 | 34.10 | 35.45 | 32.68 | 34.03 | 1,850,190 | -0.31(-0.90%) |
Apr 30, 2015 | 34.68 | 35.35 | 33.68 | 34.34 | 1,538,783 | -0.73(-2.08%) |
Apr 29, 2015 | 34.79 | 35.51 | 34.47 | 35.07 | 780,779 | +0.29(+0.83%) |
Apr 28, 2015 | 35.42 | 35.77 | 34.05 | 34.78 | 1,513,113 | -0.69(-1.95%) |
Apr 27, 2015 | 37.33 | 37.80 | 35.18 | 35.47 | 1,062,875 | -1.67(-4.50%) |
Apr 24, 2015 | 37.55 | 38.29 | 37.12 | 37.14 | 794,243 | -0.36(-0.96%) |
Apr 23, 2015 | 36.69 | 37.65 | 36.31 | 37.50 | 545,962 | +0.58(+1.56%) |
Apr 22, 2015 | 37.10 | 37.74 | 36.59 | 36.92 | 658,509 | -0.32(-0.85%) |
Apr 21, 2015 | 37.34 | 37.62 | 36.66 | 37.24 | 639,406 | +0.43(+1.17%) |
Apr 20, 2015 | 36.81 | 37.24 | 36.24 | 36.81 | 1,462,614 | +0.68(+1.88%) |
Apr 17, 2015 | 36.52 | 36.85 | 35.93 | 36.13 | 1,180,863 | -0.44(-1.20%) |
Apr 16, 2015 | 36.61 | 37.10 | 36.26 | 36.57 | 740,370 | -0.04(-0.11%) |
Apr 15, 2015 | 37.50 | 37.66 | 36.47 | 36.61 | 1,212,596 | -0.88(-2.33%) |
Apr 14, 2015 | 37.91 | 38.25 | 37.01 | 37.48 | 769,982 | -0.41(-1.09%) |
Apr 13, 2015 | 37.12 | 38.52 | 37.10 | 37.90 | 1,178,210 | +0.81(+2.18%) |
Apr 10, 2015 | 36.35 | 37.34 | 36.00 | 37.09 | 868,543 | +0.88(+2.43%) |
Apr 09, 2015 | 35.82 | 36.33 | 35.60 | 36.21 | 1,175,407 | +0.37(+1.03%) |
Apr 08, 2015 | 35.85 | 36.70 | 35.71 | 35.84 | 703,709 | -0.17(-0.47%) |
Apr 07, 2015 | 35.19 | 36.97 | 35.19 | 36.01 | 713,233 | +0.50(+1.41%) |
Apr 06, 2015 | 35.25 | 35.97 | 34.99 | 35.51 | 614,849 | +0.13(+0.38%) |
Apr 02, 2015 | 35.40 | 35.38 | 35.38 | 35.38 | 897,900 | +0.33(+0.93%) |
Apr 01, 2015 | 35.14 | 35.45 | 34.12 | 35.05 | 929,789 | -0.30(-0.85%) |
Mar 31, 2015 | 36.09 | 36.29 | 35.16 | 35.35 | 675,583 | -0.75(-2.08%) |
Mar 30, 2015 | 36.67 | 36.98 | 35.68 | 36.10 | 615,751 | -0.12(-0.33%) |
Mar 27, 2015 | 35.71 | 36.44 | 35.47 | 36.22 | 827,808 | +0.50(+1.40%) |
Mar 26, 2015 | 34.85 | 35.83 | 34.21 | 35.72 | 1,439,673 | +0.53(+1.51%) |
Mar 25, 2015 | 37.59 | 37.85 | 34.85 | 35.19 | 1,503,884 | -2.50(-6.63%) |
Mar 24, 2015 | 37.82 | 38.38 | 37.11 | 37.69 | 1,079,441 | +0.03(+0.08%) |
Mar 23, 2015 | 38.59 | 38.66 | 37.40 | 37.66 | 935,612 | -1.20(-3.09%) |
Mar 20, 2015 | 39.93 | 39.98 | 38.02 | 38.86 | 1,669,430 | -0.83(-2.09%) |
Mar 19, 2015 | 39.04 | 39.95 | 38.72 | 39.69 | 879,360 | +0.80(+2.06%) |
Mar 18, 2015 | 38.63 | 39.39 | 38.40 | 38.89 | 988,317 | -0.01(-0.03%) |
Mar 17, 2015 | 38.77 | 39.42 | 38.50 | 38.90 | 1,108,126 | -0.23(-0.58%) |
Mar 16, 2015 | 38.64 | 39.30 | 38.34 | 39.12 | 1,025,306 | +0.81(+2.13%) |
Mar 13, 2015 | 37.95 | 38.90 | 37.70 | 38.31 | 1,336,708 | +0.20(+0.52%) |
Mar 12, 2015 | 36.64 | 38.34 | 36.30 | 38.11 | 1,701,525 | +1.70(+4.67%) |
Mar 11, 2015 | 37.59 | 37.59 | 36.10 | 36.41 | 1,296,285 | -0.75(-2.02%) |
Mar 10, 2015 | 34.63 | 37.89 | 34.30 | 37.16 | 2,265,178 | +2.23(+6.38%) |
Mar 09, 2015 | 35.35 | 35.49 | 34.21 | 34.93 | 1,129,957 | -0.39(-1.10%) |
Mar 06, 2015 | 35.60 | 35.74 | 34.89 | 35.32 | 650,724 | -0.28(-0.79%) |
Mar 05, 2015 | 35.95 | 36.59 | 35.41 | 35.60 | 1,437,147 | +0.48(+1.37%) |
Mar 04, 2015 | 34.92 | 35.54 | 35.15 | 35.12 | 935,832 | -0.03(-0.09%) |
Mar 03, 2015 | 35.87 | 36.00 | 34.60 | 35.15 | 1,503,319 | -0.85(-2.36%) |
Mar 02, 2015 | 36.61 | 37.29 | 35.54 | 36.00 | 1,372,459 | -0.25(-0.69%) |
Feb 27, 2015 | 36.76 | 37.88 | 35.73 | 36.25 | 1,218,251 | -0.18(-0.49%) |
Feb 26, 2015 | 36.72 | 36.93 | 35.24 | 36.43 | 1,234,933 | -0.20(-0.55%) |
Feb 25, 2015 | 33.80 | 36.80 | 33.76 | 36.63 | 1,812,083 | +2.87(+8.50%) |
Feb 24, 2015 | 34.24 | 34.40 | 33.40 | 33.76 | 1,049,740 | -0.61(-1.77%) |
Feb 23, 2015 | 35.05 | 35.99 | 34.30 | 34.37 | 1,278,778 | -0.59(-1.69%) |
Feb 20, 2015 | 34.69 | 35.20 | 34.63 | 34.96 | 873,384 | +0.13(+0.37%) |
Feb 19, 2015 | 34.26 | 35.51 | 33.92 | 34.83 | 1,364,255 | +0.69(+2.02%) |
Feb 18, 2015 | 32.57 | 34.20 | 32.57 | 34.14 | 1,238,999 | +1.63(+5.01%) |
Feb 17, 2015 | 31.61 | 32.78 | 31.52 | 32.51 | 1,072,445 | +0.94(+2.98%) |
Feb 13, 2015 | 31.30 | 31.57 | 31.57 | 31.57 | 1,033,600 | +0.36(+1.15%) |
Feb 12, 2015 | 31.18 | 31.36 | 30.74 | 31.21 | 1,009,144 | +0.17(+0.55%) |
Feb 11, 2015 | 32.12 | 32.30 | 30.13 | 31.04 | 3,041,654 | -1.41(-4.35%) |
Feb 10, 2015 | 33.21 | 33.23 | 32.31 | 32.45 | 1,267,479 | -0.60(-1.82%) |
Feb 09, 2015 | 32.48 | 33.25 | 32.38 | 33.05 | 808,868 | +0.50(+1.54%) |
Feb 06, 2015 | 32.51 | 33.09 | 32.19 | 32.55 | 1,088,125 | -0.02(-0.06%) |
Feb 05, 2015 | 31.44 | 32.64 | 31.39 | 32.57 | 1,299,412 | +1.37(+4.39%) |
Feb 04, 2015 | 31.30 | 31.59 | 30.39 | 31.20 | 1,144,468 | -0.17(-0.54%) |
Feb 03, 2015 | 31.16 | 31.39 | 30.52 | 31.37 | 1,069,621 | +0.33(+1.06%) |
Feb 02, 2015 | 31.16 | 31.51 | 30.51 | 31.04 | 920,200 | -0.12(-0.39%) |
Jan 30, 2015 | 31.37 | 31.50 | 31.00 | 31.16 | 865,132 | -0.34(-1.08%) |
Jan 29, 2015 | 31.76 | 31.96 | 31.07 | 31.50 | 698,038 | -0.23(-0.74%) |
Jan 28, 2015 | 33.45 | 33.45 | 31.69 | 31.73 | 739,879 | -1.47(-4.41%) |
Jan 27, 2015 | 32.67 | 33.66 | 32.56 | 33.20 | 987,971 | +0.18(+0.55%) |
Jan 26, 2015 | 32.37 | 33.14 | 32.07 | 33.02 | 875,385 | +0.72(+2.23%) |
Jan 23, 2015 | 32.22 | 32.64 | 31.98 | 32.30 | 719,709 | -0.02(-0.06%) |
Jan 22, 2015 | 31.75 | 32.43 | 30.94 | 32.32 | 720,799 | +0.84(+2.67%) |
Jan 21, 2015 | 31.64 | 32.70 | 31.31 | 31.48 | 1,098,010 | -0.24(-0.76%) |
Jan 20, 2015 | 31.29 | 31.80 | 30.35 | 31.72 | 1,077,082 | +0.35(+1.12%) |
Jan 16, 2015 | 30.30 | 31.47 | 30.05 | 31.37 | 2,052,763 | +0.83(+2.72%) |
Jan 15, 2015 | 31.92 | 32.18 | 30.53 | 30.54 | 1,123,545 | -1.30(-4.08%) |
Jan 14, 2015 | 31.02 | 32.29 | 31.00 | 31.84 | 957,852 | +0.23(+0.73%) |
Jan 13, 2015 | 32.20 | 33.10 | 31.39 | 31.61 | 1,539,422 | -0.42(-1.31%) |
Jan 12, 2015 | 31.88 | 32.37 | 30.99 | 32.03 | 2,422,195 | +1.48(+4.86%) |
Jan 09, 2015 | 31.74 | 31.88 | 30.54 | 30.55 | 1,890,639 | -1.19(-3.76%) |
Jan 08, 2015 | 32.49 | 32.74 | 31.67 | 31.74 | 1,099,715 | -0.41(-1.28%) |
Jan 07, 2015 | 31.84 | 32.61 | 31.63 | 32.15 | 1,177,832 | +0.70(+2.23%) |
Jan 06, 2015 | 33.04 | 33.25 | 30.91 | 31.45 | 1,418,327 | -1.60(-4.84%) |
Jan 05, 2015 | 32.38 | 33.31 | 31.92 | 33.05 | 1,209,699 | +0.51(+1.57%) |
Jan 02, 2015 | 32.31 | 33.18 | 32.10 | 32.54 | 660,345 | +0.41(+1.28%) |
Dec 31, 2014 | 32.40 | 32.13 | 32.13 | 32.13 | 906,800 | -0.15(-0.46%) |
Dec 30, 2014 | 32.54 | 33.12 | 32.20 | 32.28 | 858,660 | -0.42(-1.28%) |
Dec 29, 2014 | 32.12 | 32.93 | 31.82 | 32.70 | 1,068,225 | +0.70(+2.19%) |
Dec 26, 2014 | 31.55 | 32.07 | 31.50 | 32.00 | 856,299 | +0.90(+2.89%) |
Dec 24, 2014 | 30.83 | 31.10 | 31.10 | 31.10 | 787,500 | -0.14(-0.45%) |
Dec 23, 2014 | 32.77 | 32.79 | 30.62 | 31.24 | 1,879,301 | -1.41(-4.32%) |
Dec 22, 2014 | 32.89 | 33.56 | 32.17 | 32.65 | 1,191,011 | -0.24(-0.73%) |
Dec 19, 2014 | 32.92 | 33.25 | 32.30 | 32.89 | 2,462,990 | -0.15(-0.45%) |
Dec 18, 2014 | 33.39 | 33.94 | 32.57 | 33.04 | 1,976,180 | +0.90(+2.80%) |
Dec 17, 2014 | 31.90 | 32.28 | 31.50 | 32.14 | 1,200,363 | +0.28(+0.88%) |
Dec 16, 2014 | 31.15 | 32.91 | 30.50 | 31.86 | 3,252,090 | +0.45(+1.43%) |
Dec 15, 2014 | 32.50 | 32.93 | 31.12 | 31.41 | 2,878,977 | -0.84(-2.60%) |
Dec 12, 2014 | 33.30 | 33.64 | 32.24 | 32.25 | 1,757,836 | -1.49(-4.42%) |
Dec 11, 2014 | 35.89 | 36.39 | 33.15 | 33.74 | 1,310,207 | -0.57(-1.66%) |
Dec 10, 2014 | 35.02 | 35.17 | 33.84 | 34.31 | 2,035,532 | -1.05(-2.97%) |
Dec 09, 2014 | 33.41 | 35.70 | 33.00 | 35.36 | 1,974,712 | +1.83(+5.46%) |
Dec 08, 2014 | 34.50 | 35.27 | 32.22 | 33.53 | 3,736,982 | -2.57(-7.12%) |
Dec 05, 2014 | 36.56 | 36.56 | 35.04 | 36.10 | 1,900,727 | -0.40(-1.10%) |
Dec 04, 2014 | 37.32 | 37.50 | 36.37 | 36.50 | 947,104 | -0.91(-2.43%) |
Dec 03, 2014 | 36.96 | 37.69 | 36.71 | 37.41 | 1,087,602 | +0.05(+0.13%) |
Dec 02, 2014 | 36.12 | 37.55 | 36.00 | 37.36 | 872,442 | +1.41(+3.92%) |
Dec 01, 2014 | 36.40 | 36.67 | 35.50 | 35.95 | 949,982 | -0.49(-1.34%) |
Nov 28, 2014 | 36.93 | 37.50 | 36.34 | 36.44 | 389,460 | -0.35(-0.95%) |
Nov 26, 2014 | 36.48 | 36.79 | 36.79 | 36.79 | 686,300 | +0.14(+0.38%) |
Nov 25, 2014 | 37.46 | 40.35 | 36.32 | 36.65 | 680,781 | -0.70(-1.87%) |
Nov 24, 2014 | 36.86 | 37.65 | 36.74 | 37.35 | 893,147 | +0.50(+1.36%) |
Nov 21, 2014 | 37.13 | 37.80 | 36.42 | 36.85 | 1,037,451 | +0.25(+0.68%) |
Nov 20, 2014 | 36.14 | 37.05 | 35.78 | 36.60 | 669,165 | +0.36(+0.99%) |
Nov 19, 2014 | 38.14 | 38.45 | 36.01 | 36.24 | 1,474,749 | -1.56(-4.13%) |
Nov 18, 2014 | 35.85 | 37.88 | 35.76 | 37.80 | 969,909 | +1.95(+5.44%) |
Nov 17, 2014 | 35.36 | 36.54 | 35.20 | 35.85 | 987,199 | +0.49(+1.39%) |
Nov 14, 2014 | 36.89 | 36.91 | 34.76 | 35.36 | 1,199,838 | -1.53(-4.15%) |
Nov 13, 2014 | 37.75 | 38.70 | 36.72 | 36.89 | 672,336 | -0.91(-2.41%) |
Nov 12, 2014 | 36.86 | 37.93 | 36.72 | 37.80 | 1,214,474 | +0.89(+2.41%) |
Nov 11, 2014 | 37.13 | 37.54 | 36.66 | 36.91 | 793,383 | +0.01(+0.03%) |
Nov 10, 2014 | 36.10 | 36.91 | 35.46 | 36.90 | 1,145,349 | +0.85(+2.36%) |
Nov 07, 2014 | 34.67 | 36.17 | 34.14 | 36.05 | 1,663,520 | +1.20(+3.44%) |
Nov 06, 2014 | 35.91 | 36.19 | 32.63 | 34.85 | 3,944,974 | -0.87(-2.44%) |
Nov 05, 2014 | 36.94 | 36.97 | 35.49 | 35.72 | 747,806 | -0.85(-2.32%) |
Nov 04, 2014 | 37.06 | 37.55 | 36.53 | 36.57 | 981,367 | -0.68(-1.83%) |
Nov 03, 2014 | 36.65 | 37.57 | 36.65 | 37.25 | 1,350,141 | +0.58(+1.58%) |
Oct 31, 2014 | 37.82 | 39.20 | 36.50 | 36.67 | 2,465,491 | +1.42(+4.03%) |
Oct 30, 2014 | 35.16 | 35.90 | 34.52 | 35.25 | 1,399,470 | -0.02(-0.06%) |
Oct 29, 2014 | 36.18 | 36.18 | 34.45 | 35.27 | 1,150,212 | -1.10(-3.02%) |
Oct 28, 2014 | 35.61 | 36.71 | 35.39 | 36.37 | 966,886 | +0.98(+2.77%) |
Oct 27, 2014 | 35.77 | 35.95 | 35.10 | 35.39 | 997,037 | -0.56(-1.56%) |
Oct 24, 2014 | 35.52 | 36.31 | 34.92 | 35.95 | 935,702 | +0.35(+0.98%) |
Oct 23, 2014 | 35.16 | 36.33 | 34.62 | 35.60 | 710,149 | +0.77(+2.21%) |
Oct 22, 2014 | 35.30 | 35.59 | 34.65 | 34.83 | 991,753 | -0.48(-1.36%) |
Oct 21, 2014 | 35.60 | 35.60 | 34.38 | 35.31 | 800,268 | +0.06(+0.17%) |
Oct 20, 2014 | 34.65 | 35.97 | 34.62 | 35.25 | 934,999 | +0.60(+1.73%) |
Oct 17, 2014 | 35.15 | 35.42 | 34.06 | 34.65 | 2,719,058 | -0.08(-0.23%) |
Oct 16, 2014 | 32.77 | 36.18 | 32.77 | 34.73 | 1,767,314 | +1.40(+4.20%) |
Oct 15, 2014 | 31.49 | 33.81 | 31.40 | 33.33 | 1,965,256 | +1.37(+4.29%) |
Oct 14, 2014 | 31.80 | 33.11 | 31.40 | 31.96 | 1,435,994 | +0.45(+1.43%) |
Oct 13, 2014 | 32.00 | 32.38 | 30.80 | 31.51 | 1,028,526 | -0.49(-1.53%) |
Oct 10, 2014 | 33.11 | 33.84 | 31.97 | 32.00 | 987,496 | -1.23(-3.70%) |
Oct 09, 2014 | 34.40 | 34.45 | 32.66 | 33.23 | 1,089,553 | -1.08(-3.15%) |
Oct 08, 2014 | 33.85 | 34.35 | 33.18 | 34.31 | 823,546 | +0.54(+1.60%) |
Oct 07, 2014 | 34.39 | 34.68 | 33.72 | 33.77 | 1,007,099 | -0.87(-2.51%) |
Oct 06, 2014 | 36.02 | 36.15 | 34.56 | 34.64 | 886,244 | -1.13(-3.16%) |
Oct 03, 2014 | 36.16 | 36.20 | 35.46 | 35.77 | 1,361,297 | -0.04(-0.11%) |
Oct 02, 2014 | 36.92 | 37.25 | 35.50 | 35.81 | 1,396,851 | -1.11(-3.01%) |
Oct 01, 2014 | 37.22 | 37.42 | 36.30 | 36.92 | 1,266,353 | -0.26(-0.70%) |
Sep 30, 2014 | 37.02 | 37.62 | 36.26 | 37.18 | 2,164,781 | -1.21(-3.15%) |
Sep 29, 2014 | 40.93 | 40.93 | 37.80 | 38.39 | 2,034,448 | -2.98(-7.20%) |
Sep 26, 2014 | 41.00 | 41.50 | 40.50 | 41.37 | 651,364 | +0.44(+1.08%) |
Sep 25, 2014 | 41.69 | 42.18 | 40.92 | 40.93 | 801,754 | -0.80(-1.92%) |
Sep 24, 2014 | 40.23 | 41.83 | 40.17 | 41.73 | 704,836 | +1.62(+4.04%) |
Sep 23, 2014 | 39.79 | 41.12 | 39.51 | 40.11 | 895,789 | +0.08(+0.20%) |
Sep 22, 2014 | 40.50 | 40.52 | 39.20 | 40.03 | 1,138,354 | -0.57(-1.40%) |
Sep 19, 2014 | 41.27 | 41.41 | 40.38 | 40.60 | 1,264,829 | -0.55(-1.34%) |
Sep 18, 2014 | 41.75 | 41.99 | 41.02 | 41.15 | 543,863 | -0.23(-0.56%) |
Sep 17, 2014 | 41.77 | 42.06 | 41.18 | 41.38 | 939,175 | -0.13(-0.31%) |
Sep 16, 2014 | 41.02 | 41.68 | 40.31 | 41.51 | 859,895 | +0.69(+1.69%) |
Sep 15, 2014 | 41.32 | 41.43 | 39.96 | 40.82 | 980,919 | -0.57(-1.38%) |
Sep 12, 2014 | 40.68 | 41.49 | 40.42 | 41.39 | 1,096,075 | +0.49(+1.20%) |
Sep 11, 2014 | 41.75 | 41.98 | 40.05 | 40.90 | 1,154,468 | -1.08(-2.57%) |
Sep 10, 2014 | 40.51 | 42.39 | 40.23 | 41.98 | 918,568 | +1.86(+4.64%) |
Sep 09, 2014 | 41.48 | 41.48 | 39.87 | 40.12 | 607,439 | -1.37(-3.30%) |
Sep 08, 2014 | 41.09 | 41.71 | 40.69 | 41.49 | 546,481 | +0.39(+0.95%) |
Sep 05, 2014 | 41.76 | 41.76 | 40.15 | 41.10 | 916,550 | -0.74(-1.77%) |
Sep 04, 2014 | 42.98 | 43.16 | 41.59 | 41.84 | 582,559 | -0.99(-2.31%) |
Sep 03, 2014 | 42.71 | 43.09 | 42.44 | 42.83 | 741,138 | +0.21(+0.49%) |
Sep 02, 2014 | 44.23 | 44.51 | 41.80 | 42.62 | 1,205,448 | -1.39(-3.16%) |
Aug 29, 2014 | 43.64 | 44.01 | 44.01 | 44.01 | 523,000 | +0.44(+1.01%) |
Aug 28, 2014 | 43.81 | 44.95 | 43.16 | 43.57 | 863,351 | -0.57(-1.29%) |
Aug 27, 2014 | 44.15 | 44.42 | 43.56 | 44.14 | 697,703 | +0.05(+0.11%) |
Aug 26, 2014 | 43.60 | 44.43 | 43.59 | 44.09 | 550,470 | +0.60(+1.38%) |
Aug 25, 2014 | 43.24 | 44.07 | 43.03 | 43.49 | 608,799 | +0.63(+1.47%) |
Aug 22, 2014 | 42.50 | 43.35 | 41.51 | 42.86 | 785,086 | +0.36(+0.85%) |
Aug 21, 2014 | 43.01 | 43.41 | 42.05 | 42.50 | 844,854 | -0.49(-1.14%) |
Aug 20, 2014 | 43.00 | 43.58 | 42.70 | 42.99 | 551,401 | -0.27(-0.62%) |
Aug 19, 2014 | 43.28 | 43.47 | 42.65 | 43.26 | 633,424 | +0.21(+0.49%) |
Aug 18, 2014 | 42.64 | 43.48 | 42.31 | 43.05 | 776,446 | +0.82(+1.94%) |
Aug 15, 2014 | 42.67 | 42.86 | 41.47 | 42.23 | 825,804 | -0.34(-0.80%) |
Aug 14, 2014 | 41.75 | 42.69 | 41.62 | 42.57 | 900,091 | +0.97(+2.33%) |
Aug 13, 2014 | 40.86 | 41.74 | 40.40 | 41.60 | 902,889 | +0.94(+2.31%) |
Aug 12, 2014 | 39.44 | 42.09 | 39.28 | 40.66 | 1,563,262 | +0.81(+2.03%) |
Aug 11, 2014 | 39.60 | 40.20 | 38.84 | 39.85 | 769,848 | +0.69(+1.76%) |
Aug 08, 2014 | 38.94 | 39.52 | 38.21 | 39.16 | 788,254 | +0.41(+1.06%) |
Aug 07, 2014 | 38.80 | 40.00 | 38.46 | 38.75 | 919,763 | +0.00(+0.00%) |
Aug 06, 2014 | 37.94 | 39.95 | 37.75 | 38.75 | 996,043 | +0.65(+1.71%) |
Aug 05, 2014 | 36.51 | 38.18 | 36.21 | 38.10 | 976,937 | +1.36(+3.70%) |
Aug 04, 2014 | 37.21 | 37.69 | 36.12 | 36.74 | 1,206,036 | -0.16(-0.43%) |
Aug 01, 2014 | 35.11 | 38.00 | 34.96 | 36.90 | 2,487,778 | +1.70(+4.83%) |
Jul 31, 2014 | 35.32 | 35.94 | 34.53 | 35.20 | 1,245,757 | -0.69(-1.92%) |
Jul 30, 2014 | 35.52 | 36.35 | 35.39 | 35.89 | 906,643 | +0.73(+2.08%) |
Jul 29, 2014 | 34.68 | 35.63 | 34.51 | 35.16 | 674,407 | +0.76(+2.21%) |
Jul 28, 2014 | 35.00 | 35.20 | 33.75 | 34.40 | 605,624 | -0.49(-1.40%) |
Jul 25, 2014 | 34.60 | 35.13 | 34.18 | 34.89 | 661,501 | +0.20(+0.58%) |
Jul 24, 2014 | 35.28 | 35.35 | 34.40 | 34.69 | 657,432 | -0.31(-0.89%) |
Jul 23, 2014 | 34.82 | 35.53 | 34.69 | 35.00 | 1,087,588 | +0.74(+2.16%) |
Jul 22, 2014 | 34.44 | 35.00 | 34.15 | 34.26 | 975,819 | -0.01(-0.03%) |
Jul 21, 2014 | 34.37 | 34.49 | 33.79 | 34.27 | 603,891 | -0.23(-0.67%) |
Jul 18, 2014 | 33.91 | 34.84 | 33.75 | 34.50 | 841,422 | +0.75(+2.22%) |
Jul 17, 2014 | 34.80 | 35.28 | 33.65 | 33.75 | 1,122,159 | -1.42(-4.04%) |
Jul 16, 2014 | 35.37 | 35.86 | 34.67 | 35.17 | 703,410 | -0.04(-0.11%) |
Jul 15, 2014 | 36.99 | 37.04 | 34.62 | 35.21 | 1,639,041 | -1.72(-4.66%) |
Jul 14, 2014 | 37.77 | 37.77 | 36.59 | 36.93 | 939,842 | -0.47(-1.26%) |
Jul 11, 2014 | 36.37 | 38.65 | 35.79 | 37.40 | 1,407,246 | +1.07(+2.95%) |
Jul 10, 2014 | 35.01 | 37.10 | 34.40 | 36.33 | 1,434,968 | +0.59(+1.65%) |
Jul 09, 2014 | 37.24 | 37.86 | 34.88 | 35.74 | 1,844,762 | +0.28(+0.79%) |
Jul 08, 2014 | 37.21 | 37.38 | 35.01 | 35.46 | 1,405,388 | -2.05(-5.47%) |
Jul 07, 2014 | 38.32 | 39.14 | 37.07 | 37.51 | 915,971 | -1.14(-2.95%) |
Jul 03, 2014 | 38.74 | 38.65 | 38.65 | 38.65 | 1,011,500 | +0.08(+0.21%) |
Jul 02, 2014 | 39.01 | 39.34 | 38.18 | 38.57 | 934,969 | -0.45(-1.15%) |
Jul 01, 2014 | 38.48 | 39.24 | 38.34 | 39.02 | 975,842 | +0.77(+2.01%) |
Jun 30, 2014 | 38.96 | 39.54 | 37.90 | 38.25 | 856,455 | -0.63(-1.62%) |
Jun 27, 2014 | 38.86 | 39.33 | 37.86 | 38.88 | 804,354 | -0.22(-0.56%) |
Jun 26, 2014 | 39.38 | 39.49 | 38.38 | 39.10 | 509,755 | -0.18(-0.46%) |
Jun 25, 2014 | 39.55 | 40.10 | 38.76 | 39.28 | 803,103 | -0.48(-1.21%) |
Jun 24, 2014 | 40.62 | 41.49 | 39.65 | 39.76 | 800,524 | -0.72(-1.78%) |
Jun 23, 2014 | 41.51 | 41.95 | 40.22 | 40.48 | 903,396 | -0.96(-2.32%) |
Jun 20, 2014 | 41.03 | 41.56 | 40.77 | 41.44 | 1,203,703 | +0.52(+1.27%) |
Jun 19, 2014 | 39.76 | 40.98 | 39.69 | 40.92 | 997,110 | +1.22(+3.07%) |
Jun 18, 2014 | 39.29 | 39.76 | 38.53 | 39.70 | 915,794 | +0.41(+1.04%) |
Jun 17, 2014 | 39.91 | 40.28 | 38.04 | 39.29 | 1,776,551 | -1.16(-2.87%) |
Jun 16, 2014 | 39.96 | 40.98 | 39.60 | 40.45 | 972,139 | +0.36(+0.90%) |
Jun 13, 2014 | 40.20 | 40.56 | 39.45 | 40.09 | 746,365 | -0.01(-0.02%) |
Jun 12, 2014 | 39.90 | 40.57 | 39.41 | 40.10 | 741,256 | -0.02(-0.05%) |
Jun 11, 2014 | 39.84 | 42.31 | 39.60 | 40.12 | 1,688,229 | +0.04(+0.10%) |
Jun 10, 2014 | 39.91 | 40.57 | 39.56 | 40.08 | 1,484,423 | +2.62(+6.99%) |
Jun 06, 2014 | 37.62 | 38.15 | 37.01 | 37.46 | 796,565 | -0.13(-0.35%) |
Jun 05, 2014 | 36.90 | 38.40 | 36.53 | 37.59 | 1,211,588 | +1.18(+3.24%) |
Jun 04, 2014 | 35.53 | 36.48 | 34.92 | 36.41 | 1,010,640 | +0.89(+2.51%) |
Jun 03, 2014 | 34.20 | 35.72 | 33.92 | 35.52 | 1,460,449 | +1.15(+3.35%) |