Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 52.37 | 52.42 | 51.82 | 51.86 | 836,689 | -0.07(-0.13%) |
Jun 29, 2015 | 52.50 | 52.66 | 51.88 | 51.92 | 656,077 | -1.00(-1.90%) |
Jun 26, 2015 | 52.42 | 52.95 | 52.23 | 52.93 | 2,177,571 | +0.68(+1.30%) |
Jun 25, 2015 | 52.66 | 52.66 | 52.20 | 52.25 | 552,674 | -0.21(-0.41%) |
Jun 24, 2015 | 52.91 | 52.98 | 52.38 | 52.46 | 534,532 | -0.43(-0.80%) |
Jun 23, 2015 | 53.19 | 53.47 | 52.70 | 52.89 | 1,290,843 | -0.18(-0.34%) |
Jun 22, 2015 | 53.14 | 53.18 | 52.65 | 53.06 | 1,330,390 | +0.11(+0.21%) |
Jun 19, 2015 | 53.24 | 53.36 | 52.93 | 52.95 | 1,478,602 | -0.33(-0.62%) |
Jun 18, 2015 | 53.26 | 53.73 | 52.93 | 53.29 | 1,301,714 | +0.14(+0.27%) |
Jun 17, 2015 | 52.58 | 53.30 | 52.49 | 53.14 | 667,312 | +0.55(+1.05%) |
Jun 16, 2015 | 52.07 | 52.60 | 51.89 | 52.59 | 637,526 | +0.62(+1.20%) |
Jun 15, 2015 | 52.53 | 52.53 | 51.89 | 51.97 | 1,116,124 | -0.87(-1.64%) |
Jun 12, 2015 | 52.75 | 53.38 | 52.72 | 52.83 | 868,561 | -0.07(-0.13%) |
Jun 11, 2015 | 52.72 | 53.41 | 52.67 | 52.90 | 1,341,961 | +0.10(+0.19%) |
Jun 10, 2015 | 52.21 | 53.00 | 52.20 | 52.80 | 1,225,394 | +0.70(+1.34%) |
Jun 09, 2015 | 51.74 | 52.22 | 51.57 | 52.10 | 814,054 | +0.46(+0.89%) |
Jun 08, 2015 | 51.75 | 51.88 | 51.57 | 51.64 | 775,982 | -0.09(-0.18%) |
Jun 05, 2015 | 51.53 | 52.00 | 51.20 | 51.74 | 856,378 | +0.20(+0.40%) |
Jun 04, 2015 | 51.57 | 51.73 | 50.78 | 51.53 | 580,185 | -0.49(-0.95%) |
Jun 03, 2015 | 51.69 | 52.03 | 51.60 | 52.03 | 1,122,953 | +0.31(+0.61%) |
Jun 02, 2015 | 52.43 | 52.47 | 51.60 | 51.71 | 1,185,425 | -0.94(-1.79%) |
Jun 01, 2015 | 52.73 | 52.86 | 52.00 | 52.66 | 1,266,695 | +0.29(+0.55%) |
May 29, 2015 | 52.98 | 53.15 | 52.24 | 52.37 | 1,095,976 | -0.76(-1.43%) |
May 28, 2015 | 53.46 | 53.58 | 53.03 | 53.13 | 1,044,254 | -0.31(-0.59%) |
May 27, 2015 | 52.48 | 53.64 | 52.48 | 53.44 | 1,281,863 | +0.93(+1.77%) |
May 26, 2015 | 52.78 | 52.80 | 52.23 | 52.51 | 1,009,613 | -0.42(-0.80%) |
May 22, 2015 | 52.33 | 52.93 | 52.93 | 52.93 | 1,453,815 | +0.52(+1.00%) |
May 21, 2015 | 51.59 | 52.55 | 51.43 | 52.41 | 1,722,064 | +0.79(+1.52%) |
May 20, 2015 | 51.60 | 51.77 | 51.33 | 51.62 | 861,675 | +0.03(+0.05%) |
May 19, 2015 | 51.00 | 51.61 | 50.78 | 51.60 | 909,100 | +0.67(+1.31%) |
May 18, 2015 | 51.09 | 51.16 | 50.79 | 50.93 | 1,266,114 | -0.26(-0.51%) |
May 15, 2015 | 51.08 | 51.24 | 50.63 | 51.19 | 1,333,998 | +0.01(+0.02%) |
May 14, 2015 | 50.72 | 51.27 | 50.56 | 51.18 | 1,526,041 | +0.58(+1.14%) |
May 13, 2015 | 49.78 | 50.67 | 49.48 | 50.61 | 2,720,558 | +1.33(+2.69%) |
May 12, 2015 | 49.25 | 49.44 | 49.05 | 49.28 | 1,094,117 | -0.04(-0.09%) |
May 11, 2015 | 49.23 | 49.89 | 49.20 | 49.32 | 1,364,212 | +0.09(+0.19%) |
May 08, 2015 | 49.15 | 49.47 | 49.01 | 49.23 | 806,483 | +0.42(+0.87%) |
May 07, 2015 | 48.76 | 49.06 | 48.57 | 48.81 | 897,621 | -0.02(-0.03%) |
May 06, 2015 | 48.28 | 48.88 | 48.15 | 48.82 | 1,487,933 | +0.72(+1.49%) |
May 05, 2015 | 48.59 | 48.67 | 47.72 | 48.10 | 1,490,156 | +0.19(+0.41%) |
May 04, 2015 | 47.62 | 48.14 | 47.42 | 47.91 | 754,167 | +0.41(+0.85%) |
May 01, 2015 | 46.96 | 47.54 | 46.91 | 47.50 | 1,305,165 | +0.48(+1.03%) |
Apr 30, 2015 | 46.11 | 48.08 | 46.11 | 47.02 | 2,022,053 | +0.83(+1.79%) |
Apr 29, 2015 | 46.52 | 47.35 | 46.11 | 46.19 | 3,083,705 | +2.34(+5.34%) |
Apr 28, 2015 | 43.92 | 44.08 | 43.51 | 43.85 | 789,155 | -0.10(-0.23%) |
Apr 27, 2015 | 44.03 | 44.25 | 43.87 | 43.95 | 892,355 | +0.04(+0.10%) |
Apr 24, 2015 | 43.69 | 43.92 | 43.65 | 43.91 | 689,283 | +0.34(+0.78%) |
Apr 23, 2015 | 43.77 | 43.91 | 43.57 | 43.57 | 685,872 | -0.23(-0.52%) |
Apr 22, 2015 | 43.60 | 43.81 | 43.42 | 43.80 | 894,177 | +0.24(+0.54%) |
Apr 21, 2015 | 43.64 | 43.75 | 43.23 | 43.56 | 1,140,085 | +0.06(+0.14%) |
Apr 20, 2015 | 43.44 | 43.63 | 43.31 | 43.50 | 930,922 | +0.30(+0.70%) |
Apr 17, 2015 | 43.65 | 43.66 | 43.09 | 43.20 | 1,067,455 | -0.69(-1.58%) |
Apr 16, 2015 | 44.31 | 44.47 | 43.84 | 43.89 | 625,540 | -0.50(-1.12%) |
Apr 15, 2015 | 44.90 | 45.05 | 44.39 | 44.39 | 748,779 | -0.50(-1.11%) |
Apr 14, 2015 | 45.37 | 45.63 | 44.68 | 44.89 | 718,466 | -0.73(-1.59%) |
Apr 13, 2015 | 45.66 | 45.97 | 45.50 | 45.62 | 597,099 | -0.09(-0.20%) |
Apr 10, 2015 | 45.45 | 45.79 | 45.29 | 45.71 | 525,592 | +0.27(+0.60%) |
Apr 09, 2015 | 45.56 | 45.70 | 45.25 | 45.44 | 978,542 | -0.12(-0.26%) |
Apr 08, 2015 | 45.18 | 45.59 | 45.01 | 45.56 | 524,036 | +0.47(+1.03%) |
Apr 07, 2015 | 45.09 | 45.32 | 44.91 | 45.09 | 732,362 | -0.08(-0.17%) |
Apr 06, 2015 | 44.61 | 45.25 | 44.52 | 45.17 | 556,292 | +0.34(+0.75%) |
Apr 02, 2015 | 44.78 | 44.83 | 44.83 | 44.83 | 427,620 | +0.02(+0.04%) |
Apr 01, 2015 | 44.64 | 44.81 | 44.21 | 44.81 | 724,395 | +0.06(+0.13%) |
Mar 31, 2015 | 45.13 | 45.13 | 44.63 | 44.75 | 641,741 | -0.63(-1.40%) |
Mar 30, 2015 | 44.58 | 45.46 | 44.42 | 45.39 | 470,439 | +1.10(+2.48%) |
Mar 27, 2015 | 44.10 | 44.37 | 44.10 | 44.29 | 460,991 | +0.18(+0.40%) |
Mar 26, 2015 | 44.14 | 44.28 | 43.95 | 44.11 | 608,656 | -0.22(-0.50%) |
Mar 25, 2015 | 44.86 | 45.13 | 44.33 | 44.33 | 967,217 | -0.47(-1.06%) |
Mar 24, 2015 | 44.97 | 45.26 | 44.80 | 44.80 | 456,280 | -0.28(-0.62%) |
Mar 23, 2015 | 45.24 | 45.50 | 45.04 | 45.08 | 566,371 | -0.16(-0.36%) |
Mar 20, 2015 | 44.97 | 45.29 | 44.54 | 45.24 | 1,598,915 | +0.41(+0.92%) |
Mar 19, 2015 | 44.54 | 44.88 | 44.40 | 44.83 | 1,061,393 | +0.14(+0.32%) |
Mar 18, 2015 | 44.09 | 44.80 | 43.76 | 44.69 | 835,315 | +0.51(+1.15%) |
Mar 17, 2015 | 44.31 | 44.65 | 43.95 | 44.18 | 556,702 | -0.39(-0.87%) |
Mar 16, 2015 | 44.13 | 44.67 | 43.87 | 44.57 | 560,777 | +0.58(+1.31%) |
Mar 13, 2015 | 44.23 | 44.39 | 43.64 | 43.99 | 947,363 | -0.27(-0.61%) |
Mar 12, 2015 | 43.76 | 44.33 | 43.76 | 44.26 | 488,949 | +0.54(+1.24%) |
Mar 11, 2015 | 43.84 | 43.91 | 43.66 | 43.72 | 515,713 | +0.03(+0.08%) |
Mar 10, 2015 | 43.84 | 43.96 | 43.61 | 43.69 | 611,235 | -0.64(-1.45%) |
Mar 09, 2015 | 44.24 | 44.56 | 44.13 | 44.33 | 609,193 | +0.14(+0.31%) |
Mar 06, 2015 | 44.62 | 44.66 | 43.98 | 44.20 | 613,057 | -0.63(-1.42%) |
Mar 05, 2015 | 45.02 | 45.17 | 44.64 | 44.83 | 738,469 | -0.19(-0.43%) |
Mar 04, 2015 | 44.83 | 45.08 | 45.05 | 45.02 | 648,026 | -0.03(-0.06%) |
Mar 03, 2015 | 45.46 | 45.56 | 44.99 | 45.05 | 952,878 | -0.57(-1.24%) |
Mar 02, 2015 | 45.20 | 45.70 | 45.02 | 45.62 | 729,184 | +0.62(+1.37%) |
Feb 27, 2015 | 45.56 | 45.66 | 44.94 | 45.00 | 854,870 | -0.63(-1.38%) |
Feb 26, 2015 | 45.70 | 45.87 | 45.32 | 45.63 | 616,506 | -0.11(-0.24%) |
Feb 25, 2015 | 45.86 | 46.00 | 45.65 | 45.74 | 571,875 | -0.18(-0.38%) |
Feb 24, 2015 | 45.78 | 45.94 | 45.50 | 45.91 | 648,750 | +0.13(+0.28%) |
Feb 23, 2015 | 45.45 | 45.90 | 45.12 | 45.79 | 582,837 | +0.34(+0.76%) |
Feb 20, 2015 | 45.22 | 45.53 | 44.79 | 45.44 | 483,938 | +0.24(+0.52%) |
Feb 19, 2015 | 45.30 | 45.57 | 45.07 | 45.21 | 483,749 | -0.24(-0.52%) |
Feb 18, 2015 | 45.29 | 45.50 | 44.92 | 45.44 | 582,326 | +0.08(+0.17%) |
Feb 17, 2015 | 45.12 | 45.50 | 44.96 | 45.37 | 631,426 | +0.17(+0.37%) |
Feb 13, 2015 | 45.01 | 45.20 | 45.20 | 45.20 | 374,026 | +0.12(+0.26%) |
Feb 12, 2015 | 45.11 | 45.23 | 44.97 | 45.08 | 652,958 | +0.39(+0.86%) |
Feb 11, 2015 | 44.84 | 44.90 | 44.27 | 44.70 | 718,766 | -0.11(-0.24%) |
Feb 10, 2015 | 43.86 | 44.88 | 43.80 | 44.81 | 1,224,710 | +1.13(+2.58%) |
Feb 09, 2015 | 43.88 | 44.15 | 43.60 | 43.68 | 762,698 | -0.35(-0.80%) |
Feb 06, 2015 | 44.16 | 44.34 | 43.86 | 44.03 | 857,581 | +0.05(+0.11%) |
Feb 05, 2015 | 43.59 | 44.18 | 43.41 | 43.98 | 1,083,115 | +0.71(+1.63%) |
Feb 04, 2015 | 43.18 | 43.74 | 43.12 | 43.28 | 1,296,846 | -0.28(-0.64%) |
Feb 03, 2015 | 42.83 | 43.69 | 42.81 | 43.55 | 1,092,205 | +0.53(+1.23%) |
Feb 02, 2015 | 43.82 | 44.56 | 42.55 | 43.02 | 2,125,221 | -0.90(-2.05%) |
Jan 30, 2015 | 43.99 | 44.37 | 43.75 | 43.92 | 1,127,440 | -0.41(-0.93%) |
Jan 29, 2015 | 43.66 | 44.38 | 43.55 | 44.34 | 1,089,586 | +0.72(+1.66%) |
Jan 28, 2015 | 44.19 | 44.39 | 43.50 | 43.61 | 1,040,830 | -0.40(-0.92%) |
Jan 27, 2015 | 44.03 | 44.34 | 43.73 | 44.02 | 703,859 | -0.50(-1.13%) |
Jan 26, 2015 | 44.12 | 44.54 | 43.75 | 44.52 | 1,243,994 | +0.34(+0.76%) |
Jan 23, 2015 | 45.18 | 45.28 | 44.14 | 44.18 | 1,385,580 | -1.10(-2.43%) |
Jan 22, 2015 | 44.90 | 45.33 | 44.56 | 45.28 | 1,293,489 | +0.66(+1.49%) |
Jan 21, 2015 | 44.87 | 44.94 | 44.27 | 44.62 | 1,320,001 | -0.42(-0.93%) |
Jan 20, 2015 | 44.95 | 45.34 | 44.72 | 45.04 | 1,816,664 | +0.74(+1.67%) |
Jan 16, 2015 | 44.01 | 44.36 | 43.85 | 44.30 | 920,864 | +0.28(+0.63%) |
Jan 15, 2015 | 45.23 | 45.30 | 43.98 | 44.02 | 1,360,219 | -0.96(-2.13%) |
Jan 14, 2015 | 44.78 | 45.04 | 44.29 | 44.98 | 982,997 | +0.14(+0.32%) |
Jan 13, 2015 | 45.20 | 45.65 | 44.53 | 44.84 | 1,079,639 | -0.03(-0.06%) |
Jan 12, 2015 | 44.58 | 44.90 | 44.21 | 44.86 | 771,440 | +0.31(+0.70%) |
Jan 09, 2015 | 45.26 | 45.31 | 44.42 | 44.55 | 1,370,080 | -0.59(-1.30%) |
Jan 08, 2015 | 44.25 | 45.39 | 44.21 | 45.14 | 1,490,724 | +1.30(+2.97%) |
Jan 07, 2015 | 43.79 | 43.89 | 43.57 | 43.84 | 967,560 | +0.43(+0.99%) |
Jan 06, 2015 | 43.50 | 43.85 | 43.08 | 43.41 | 1,806,262 | +0.43(+1.00%) |
Jan 05, 2015 | 43.20 | 43.32 | 42.69 | 42.98 | 954,140 | -0.54(-1.24%) |
Jan 02, 2015 | 43.81 | 43.99 | 43.13 | 43.52 | 450,716 | -0.08(-0.17%) |
Dec 31, 2014 | 44.26 | 43.60 | 43.60 | 43.60 | 465,896 | -0.64(-1.44%) |
Dec 30, 2014 | 44.07 | 44.32 | 44.07 | 44.23 | 591,217 | -0.03(-0.06%) |
Dec 29, 2014 | 44.12 | 44.45 | 43.94 | 44.26 | 472,608 | +0.04(+0.09%) |
Dec 26, 2014 | 43.88 | 44.39 | 43.87 | 44.22 | 315,994 | +0.39(+0.90%) |
Dec 24, 2014 | 43.86 | 43.82 | 43.82 | 43.82 | 282,037 | -0.07(-0.15%) |
Dec 23, 2014 | 43.71 | 44.05 | 43.60 | 43.89 | 608,458 | +0.33(+0.75%) |
Dec 22, 2014 | 43.71 | 44.09 | 43.31 | 43.56 | 682,561 | -0.11(-0.25%) |
Dec 19, 2014 | 43.13 | 43.73 | 43.01 | 43.67 | 1,448,923 | +0.75(+1.74%) |
Dec 18, 2014 | 42.64 | 42.93 | 42.27 | 42.92 | 1,672,298 | +0.73(+1.73%) |
Dec 17, 2014 | 42.12 | 42.39 | 41.76 | 42.19 | 1,515,075 | +0.07(+0.16%) |
Dec 16, 2014 | 42.38 | 42.91 | 42.10 | 42.12 | 1,479,203 | -0.33(-0.77%) |
Dec 15, 2014 | 42.32 | 42.60 | 42.10 | 42.45 | 1,143,866 | +0.33(+0.78%) |
Dec 12, 2014 | 42.42 | 42.73 | 42.11 | 42.12 | 1,386,351 | -0.08(-0.18%) |
Dec 11, 2014 | 41.95 | 42.73 | 41.95 | 42.20 | 1,199,196 | +0.34(+0.80%) |
Dec 10, 2014 | 41.73 | 42.16 | 41.70 | 41.86 | 1,292,171 | +0.07(+0.16%) |
Dec 09, 2014 | 41.18 | 41.86 | 41.09 | 41.80 | 1,161,359 | +0.29(+0.69%) |
Dec 08, 2014 | 41.79 | 42.09 | 41.40 | 41.51 | 746,941 | -0.37(-0.88%) |
Dec 05, 2014 | 41.69 | 42.02 | 41.57 | 41.88 | 1,281,935 | +0.18(+0.44%) |
Dec 04, 2014 | 42.07 | 42.40 | 41.38 | 41.70 | 1,327,089 | -0.61(-1.43%) |
Dec 03, 2014 | 41.93 | 42.79 | 41.65 | 42.30 | 2,029,151 | +0.35(+0.84%) |
Dec 02, 2014 | 41.26 | 42.02 | 41.26 | 41.95 | 1,377,405 | +0.66(+1.61%) |
Dec 01, 2014 | 41.10 | 41.31 | 40.81 | 41.28 | 1,018,193 | -0.03(-0.06%) |
Nov 28, 2014 | 41.03 | 41.40 | 40.92 | 41.31 | 591,226 | +0.27(+0.65%) |
Nov 26, 2014 | 40.94 | 41.04 | 41.04 | 41.04 | 538,007 | +0.12(+0.29%) |
Nov 25, 2014 | 40.98 | 41.16 | 40.68 | 40.93 | 1,305,134 | -0.08(-0.20%) |
Nov 24, 2014 | 40.32 | 41.21 | 40.32 | 41.01 | 1,255,182 | +0.73(+1.82%) |
Nov 21, 2014 | 40.43 | 40.65 | 40.11 | 40.28 | 851,840 | +0.33(+0.84%) |
Nov 20, 2014 | 39.68 | 40.00 | 39.56 | 39.94 | 614,228 | -0.06(-0.15%) |
Nov 19, 2014 | 39.96 | 40.10 | 39.72 | 40.00 | 670,472 | -0.03(-0.06%) |
Nov 18, 2014 | 40.00 | 40.37 | 39.82 | 40.02 | 673,986 | +0.16(+0.40%) |
Nov 17, 2014 | 39.70 | 39.98 | 39.57 | 39.87 | 641,760 | +0.20(+0.50%) |
Nov 14, 2014 | 40.05 | 40.16 | 39.57 | 39.67 | 916,246 | -0.46(-1.14%) |
Nov 13, 2014 | 40.24 | 40.48 | 39.99 | 40.13 | 723,701 | -0.01(-0.02%) |
Nov 12, 2014 | 39.92 | 40.23 | 39.87 | 40.13 | 435,305 | +0.12(+0.29%) |
Nov 11, 2014 | 40.05 | 40.35 | 39.83 | 40.02 | 571,456 | -0.07(-0.17%) |
Nov 10, 2014 | 39.80 | 40.18 | 39.78 | 40.08 | 533,319 | +0.25(+0.63%) |
Nov 07, 2014 | 39.57 | 39.97 | 39.37 | 39.83 | 711,841 | +0.31(+0.78%) |
Nov 06, 2014 | 39.17 | 39.66 | 39.09 | 39.52 | 766,837 | +0.37(+0.94%) |
Nov 05, 2014 | 39.04 | 39.21 | 38.74 | 39.16 | 863,625 | +0.27(+0.69%) |
Nov 04, 2014 | 38.77 | 39.14 | 38.65 | 38.89 | 627,495 | +0.04(+0.11%) |
Nov 03, 2014 | 39.16 | 39.31 | 38.71 | 38.85 | 1,055,893 | -0.24(-0.62%) |
Oct 31, 2014 | 38.74 | 39.11 | 38.51 | 39.09 | 1,023,155 | +0.70(+1.83%) |
Oct 30, 2014 | 37.83 | 38.75 | 37.75 | 38.39 | 867,697 | +0.51(+1.34%) |
Oct 29, 2014 | 38.46 | 38.46 | 37.62 | 37.88 | 1,533,095 | -0.49(-1.28%) |
Oct 28, 2014 | 37.83 | 38.38 | 37.64 | 38.37 | 872,742 | +0.62(+1.64%) |
Oct 27, 2014 | 38.18 | 38.69 | 38.69 | 37.76 | 1,545,440 | -0.93(-2.42%) |
Oct 24, 2014 | 38.45 | 39.15 | 37.95 | 38.69 | 2,834,661 | +1.83(+4.96%) |
Oct 23, 2014 | 37.09 | 37.13 | 36.87 | 36.86 | 1,575,841 | +0.10(+0.27%) |
Oct 22, 2014 | 37.33 | 37.51 | 36.75 | 36.76 | 1,458,976 | -0.49(-1.32%) |
Oct 21, 2014 | 36.34 | 37.27 | 36.33 | 37.25 | 1,068,960 | +1.02(+2.81%) |
Oct 20, 2014 | 35.72 | 36.26 | 35.64 | 36.24 | 1,365,477 | +0.25(+0.70%) |
Oct 17, 2014 | 35.73 | 36.22 | 35.65 | 35.99 | 1,362,027 | +0.48(+1.34%) |
Oct 16, 2014 | 34.44 | 35.56 | 34.41 | 35.51 | 1,314,802 | +0.65(+1.87%) |
Oct 15, 2014 | 34.50 | 35.09 | 33.86 | 34.86 | 2,136,284 | -0.05(-0.14%) |
Oct 14, 2014 | 34.73 | 35.29 | 34.50 | 34.91 | 1,495,363 | +0.47(+1.36%) |
Oct 13, 2014 | 35.02 | 35.37 | 34.43 | 34.44 | 1,214,936 | -0.57(-1.62%) |
Oct 10, 2014 | 35.54 | 35.81 | 35.01 | 35.01 | 1,139,424 | -0.57(-1.59%) |
Oct 09, 2014 | 36.26 | 36.28 | 35.58 | 35.58 | 1,556,373 | -0.78(-2.13%) |
Oct 08, 2014 | 35.95 | 36.38 | 35.57 | 36.35 | 1,237,649 | +0.52(+1.44%) |
Oct 07, 2014 | 36.75 | 36.75 | 35.83 | 35.84 | 998,846 | -0.93(-2.54%) |
Oct 06, 2014 | 36.82 | 37.08 | 36.48 | 36.77 | 1,119,204 | +0.13(+0.34%) |
Oct 03, 2014 | 36.70 | 36.98 | 36.58 | 36.65 | 1,143,883 | +0.13(+0.37%) |
Oct 02, 2014 | 36.55 | 36.80 | 36.09 | 36.51 | 1,113,526 | -0.17(-0.46%) |
Oct 01, 2014 | 37.14 | 37.55 | 36.48 | 36.68 | 2,815,214 | -0.58(-1.55%) |
Sep 30, 2014 | 37.82 | 38.06 | 37.09 | 37.25 | 2,209,420 | -0.67(-1.76%) |
Sep 29, 2014 | 37.43 | 38.16 | 37.25 | 37.92 | 2,218,659 | -0.80(-2.07%) |
Sep 26, 2014 | 38.66 | 38.80 | 38.43 | 38.72 | 1,091,680 | +0.19(+0.50%) |
Sep 25, 2014 | 39.01 | 39.17 | 38.48 | 38.53 | 1,315,537 | -0.65(-1.66%) |
Sep 24, 2014 | 38.98 | 39.23 | 38.74 | 39.18 | 1,358,741 | +0.14(+0.36%) |
Sep 23, 2014 | 39.42 | 39.55 | 38.84 | 39.04 | 2,406,303 | -0.78(-1.95%) |
Sep 22, 2014 | 39.83 | 40.03 | 39.52 | 39.82 | 1,320,341 | -0.06(-0.15%) |
Sep 19, 2014 | 39.97 | 40.25 | 39.48 | 39.87 | 1,390,381 | -0.10(-0.25%) |
Sep 18, 2014 | 39.84 | 40.02 | 39.72 | 39.97 | 1,062,461 | +0.18(+0.44%) |
Sep 17, 2014 | 40.07 | 40.45 | 39.54 | 39.80 | 1,109,911 | -0.42(-1.04%) |
Sep 16, 2014 | 40.49 | 40.58 | 40.21 | 40.22 | 930,987 | -0.19(-0.47%) |
Sep 15, 2014 | 40.18 | 40.48 | 39.99 | 40.41 | 650,858 | +0.14(+0.35%) |
Sep 12, 2014 | 40.67 | 40.77 | 40.13 | 40.27 | 666,178 | -0.38(-0.92%) |
Sep 11, 2014 | 40.28 | 40.73 | 40.07 | 40.64 | 623,730 | +0.33(+0.83%) |
Sep 10, 2014 | 40.38 | 40.43 | 40.16 | 40.31 | 567,335 | -0.15(-0.37%) |
Sep 09, 2014 | 40.59 | 40.73 | 40.38 | 40.46 | 536,702 | -0.23(-0.55%) |
Sep 08, 2014 | 40.68 | 41.02 | 40.58 | 40.68 | 447,378 | -0.10(-0.25%) |
Sep 05, 2014 | 40.55 | 40.80 | 40.43 | 40.78 | 736,958 | +0.18(+0.43%) |
Sep 04, 2014 | 40.43 | 40.73 | 40.43 | 40.61 | 823,669 | +0.19(+0.47%) |
Sep 03, 2014 | 40.28 | 40.56 | 40.14 | 40.42 | 991,788 | +0.24(+0.60%) |
Sep 02, 2014 | 40.11 | 40.39 | 40.05 | 40.18 | 1,053,477 | +0.02(+0.04%) |
Aug 29, 2014 | 39.92 | 40.16 | 40.16 | 40.16 | 1,000,869 | +0.31(+0.77%) |
Aug 28, 2014 | 39.56 | 39.89 | 39.49 | 39.85 | 412,851 | +0.17(+0.44%) |
Aug 27, 2014 | 39.89 | 39.98 | 39.59 | 39.68 | 776,402 | -0.10(-0.25%) |
Aug 26, 2014 | 39.92 | 40.00 | 39.74 | 39.78 | 502,906 | -0.12(-0.31%) |
Aug 25, 2014 | 39.98 | 40.16 | 39.84 | 39.90 | 726,957 | +0.14(+0.35%) |
Aug 22, 2014 | 40.11 | 40.11 | 39.76 | 39.76 | 576,819 | -0.44(-1.09%) |
Aug 21, 2014 | 40.30 | 40.37 | 39.99 | 40.20 | 520,201 | -0.22(-0.53%) |
Aug 20, 2014 | 40.47 | 40.59 | 40.21 | 40.41 | 567,894 | -0.26(-0.63%) |
Aug 19, 2014 | 40.01 | 40.72 | 40.00 | 40.67 | 1,241,187 | +0.60(+1.49%) |
Aug 18, 2014 | 39.87 | 40.08 | 39.79 | 40.07 | 813,687 | +0.41(+1.04%) |
Aug 15, 2014 | 39.98 | 40.06 | 39.41 | 39.66 | 859,771 | -0.14(-0.35%) |
Aug 14, 2014 | 39.73 | 40.00 | 39.73 | 39.80 | 666,065 | +0.06(+0.15%) |
Aug 13, 2014 | 39.82 | 39.89 | 39.62 | 39.74 | 508,766 | +0.12(+0.31%) |
Aug 12, 2014 | 39.46 | 39.68 | 39.33 | 39.62 | 472,951 | +0.06(+0.15%) |
Aug 11, 2014 | 39.64 | 39.73 | 39.43 | 39.56 | 371,149 | +0.16(+0.40%) |
Aug 08, 2014 | 39.00 | 39.35 | 38.83 | 39.40 | 783,251 | +0.36(+0.91%) |
Aug 07, 2014 | 39.26 | 39.34 | 38.74 | 39.05 | 856,229 | -0.06(-0.15%) |
Aug 06, 2014 | 39.06 | 39.45 | 39.06 | 39.10 | 617,208 | -0.12(-0.32%) |
Aug 05, 2014 | 39.30 | 39.50 | 38.93 | 39.23 | 606,481 | -0.31(-0.78%) |
Aug 04, 2014 | 39.32 | 39.60 | 39.09 | 39.53 | 895,955 | +0.35(+0.89%) |
Aug 01, 2014 | 39.05 | 39.29 | 38.87 | 39.19 | 944,093 | +0.08(+0.21%) |
Jul 31, 2014 | 39.40 | 39.40 | 39.01 | 39.10 | 1,312,666 | -0.53(-1.34%) |
Jul 30, 2014 | 39.84 | 39.91 | 39.26 | 39.63 | 960,586 | -0.15(-0.37%) |
Jul 29, 2014 | 40.28 | 40.36 | 39.73 | 39.78 | 1,321,319 | -0.76(-1.88%) |
Jul 28, 2014 | 40.60 | 40.76 | 40.05 | 40.55 | 1,426,361 | -0.24(-0.59%) |
Jul 25, 2014 | 42.26 | 42.38 | 40.57 | 40.79 | 1,943,450 | -1.38(-3.26%) |
Jul 24, 2014 | 41.94 | 42.39 | 41.94 | 42.16 | 1,466,838 | +0.25(+0.59%) |
Jul 23, 2014 | 41.85 | 42.19 | 41.82 | 41.91 | 838,936 | +0.07(+0.16%) |
Jul 22, 2014 | 42.19 | 42.39 | 41.82 | 41.85 | 671,579 | -0.09(-0.22%) |
Jul 21, 2014 | 41.93 | 41.98 | 41.74 | 41.94 | 435,251 | -0.29(-0.69%) |
Jul 18, 2014 | 42.15 | 42.32 | 41.98 | 42.23 | 529,277 | +0.25(+0.59%) |
Jul 17, 2014 | 42.04 | 42.35 | 41.89 | 41.98 | 1,044,198 | -0.30(-0.71%) |
Jul 16, 2014 | 42.36 | 42.47 | 42.00 | 42.28 | 538,312 | +0.12(+0.29%) |
Jul 15, 2014 | 42.23 | 42.75 | 42.07 | 42.15 | 524,384 | -0.07(-0.18%) |
Jul 14, 2014 | 42.08 | 42.32 | 42.02 | 42.23 | 503,453 | +0.41(+0.97%) |
Jul 11, 2014 | 42.02 | 42.18 | 41.73 | 41.82 | 687,625 | -0.30(-0.71%) |
Jul 10, 2014 | 41.83 | 42.20 | 41.58 | 42.12 | 920,240 | -0.03(-0.08%) |
Jul 09, 2014 | 42.51 | 42.63 | 41.99 | 42.15 | 742,464 | -0.16(-0.37%) |
Jul 08, 2014 | 41.95 | 42.33 | 41.85 | 42.31 | 767,142 | +0.17(+0.41%) |
Jul 07, 2014 | 42.56 | 42.65 | 42.07 | 42.14 | 533,420 | -0.51(-1.20%) |
Jul 03, 2014 | 42.51 | 42.65 | 42.65 | 42.65 | 550,763 | +0.41(+0.96%) |
Jul 02, 2014 | 42.42 | 42.56 | 42.10 | 42.24 | 520,251 | -0.31(-0.74%) |