Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 43.55 | 44.37 | 43.44 | 44.28 | 166,743 | +0.75(+1.72%) |
Jun 29, 2015 | 43.63 | 44.00 | 42.12 | 43.53 | 142,220 | -0.25(-0.57%) |
Jun 26, 2015 | 44.95 | 45.05 | 43.57 | 43.78 | 327,646 | -1.30(-2.88%) |
Jun 25, 2015 | 45.80 | 46.35 | 44.79 | 45.08 | 137,841 | -0.67(-1.46%) |
Jun 24, 2015 | 47.44 | 47.70 | 45.74 | 45.75 | 105,488 | -1.95(-4.09%) |
Jun 23, 2015 | 47.74 | 48.82 | 46.28 | 47.70 | 181,202 | -0.23(-0.48%) |
Jun 22, 2015 | 51.90 | 51.90 | 46.75 | 47.93 | 253,978 | -5.02(-9.48%) |
Jun 19, 2015 | 52.03 | 53.76 | 51.95 | 52.95 | 157,178 | +1.08(+2.08%) |
Jun 18, 2015 | 50.00 | 52.06 | 49.65 | 51.87 | 122,235 | +2.09(+4.20%) |
Jun 17, 2015 | 49.74 | 50.22 | 49.21 | 49.78 | 71,227 | +0.14(+0.28%) |
Jun 16, 2015 | 49.03 | 49.97 | 49.03 | 49.64 | 163,678 | +0.62(+1.26%) |
Jun 15, 2015 | 47.98 | 49.49 | 47.77 | 49.02 | 150,072 | +0.56(+1.16%) |
Jun 12, 2015 | 47.76 | 48.73 | 47.76 | 48.46 | 66,593 | +0.27(+0.56%) |
Jun 11, 2015 | 47.88 | 48.48 | 47.20 | 48.19 | 56,495 | +0.33(+0.69%) |
Jun 10, 2015 | 48.13 | 48.26 | 47.50 | 47.86 | 75,142 | -0.15(-0.31%) |
Jun 09, 2015 | 48.37 | 49.05 | 47.08 | 48.01 | 71,666 | -0.47(-0.97%) |
Jun 08, 2015 | 48.21 | 49.29 | 47.66 | 48.48 | 70,613 | -0.20(-0.41%) |
Jun 05, 2015 | 48.82 | 48.82 | 47.65 | 48.68 | 86,957 | -0.27(-0.55%) |
Jun 04, 2015 | 49.28 | 50.39 | 48.66 | 48.95 | 90,253 | -0.61(-1.23%) |
Jun 03, 2015 | 48.43 | 49.80 | 47.94 | 49.56 | 152,119 | +1.36(+2.82%) |
Jun 02, 2015 | 48.51 | 49.00 | 47.83 | 48.20 | 75,632 | -0.06(-0.12%) |
Jun 01, 2015 | 48.53 | 48.82 | 46.98 | 48.26 | 87,180 | +0.20(+0.42%) |
May 29, 2015 | 47.74 | 48.65 | 46.62 | 48.06 | 100,595 | +0.34(+0.71%) |
May 28, 2015 | 48.76 | 48.76 | 46.92 | 47.72 | 91,661 | -0.53(-1.10%) |
May 27, 2015 | 48.36 | 48.39 | 47.57 | 48.25 | 99,586 | +0.11(+0.23%) |
May 26, 2015 | 48.05 | 48.62 | 47.53 | 48.14 | 108,297 | -0.07(-0.15%) |
May 22, 2015 | 48.33 | 48.21 | 48.21 | 48.21 | 103,500 | -0.15(-0.31%) |
May 21, 2015 | 47.00 | 49.26 | 47.00 | 48.36 | 146,405 | +1.09(+2.31%) |
May 20, 2015 | 45.84 | 47.52 | 45.48 | 47.27 | 166,013 | +1.12(+2.43%) |
May 19, 2015 | 45.93 | 46.65 | 45.11 | 46.15 | 88,955 | +0.60(+1.32%) |
May 18, 2015 | 44.43 | 46.29 | 44.29 | 45.55 | 148,153 | +1.02(+2.29%) |
May 15, 2015 | 44.09 | 44.91 | 43.81 | 44.53 | 124,789 | +0.35(+0.79%) |
May 14, 2015 | 43.25 | 44.60 | 42.84 | 44.18 | 134,836 | +0.95(+2.20%) |
May 13, 2015 | 45.99 | 46.23 | 42.87 | 43.23 | 187,955 | -2.93(-6.35%) |
May 12, 2015 | 49.64 | 51.83 | 45.49 | 46.16 | 497,399 | +5.36(+13.14%) |
May 11, 2015 | 41.03 | 41.38 | 40.52 | 40.80 | 147,484 | -0.34(-0.83%) |
May 08, 2015 | 42.01 | 42.68 | 41.14 | 41.14 | 70,326 | -0.37(-0.89%) |
May 07, 2015 | 41.42 | 41.92 | 41.20 | 41.51 | 59,031 | +0.19(+0.46%) |
May 06, 2015 | 42.31 | 42.76 | 40.81 | 41.32 | 71,813 | -0.70(-1.67%) |
May 05, 2015 | 42.23 | 42.37 | 41.28 | 42.02 | 99,412 | -0.41(-0.97%) |
May 04, 2015 | 42.84 | 43.49 | 42.20 | 42.43 | 83,385 | -0.26(-0.61%) |
May 01, 2015 | 42.78 | 43.00 | 42.23 | 42.69 | 96,861 | +0.17(+0.40%) |
Apr 30, 2015 | 44.19 | 45.24 | 42.47 | 42.52 | 132,966 | -2.19(-4.90%) |
Apr 29, 2015 | 48.05 | 48.73 | 44.45 | 44.71 | 640,839 | -3.64(-7.53%) |
Apr 28, 2015 | 47.74 | 49.00 | 47.00 | 48.35 | 168,425 | +0.46(+0.96%) |
Apr 27, 2015 | 49.30 | 49.72 | 47.11 | 47.89 | 79,347 | -1.46(-2.96%) |
Apr 24, 2015 | 49.23 | 49.62 | 49.02 | 49.35 | 46,004 | +0.02(+0.04%) |
Apr 23, 2015 | 49.38 | 49.80 | 48.75 | 49.33 | 154,591 | -0.10(-0.20%) |
Apr 22, 2015 | 48.82 | 49.66 | 48.61 | 49.43 | 179,338 | +0.42(+0.86%) |
Apr 21, 2015 | 49.45 | 49.52 | 48.68 | 49.01 | 75,992 | -0.41(-0.83%) |
Apr 20, 2015 | 47.27 | 49.69 | 47.27 | 49.42 | 119,796 | +2.39(+5.07%) |
Apr 17, 2015 | 48.16 | 48.95 | 46.60 | 47.03 | 123,638 | -1.55(-3.18%) |
Apr 16, 2015 | 49.51 | 49.63 | 48.19 | 48.58 | 101,655 | -0.93(-1.88%) |
Apr 15, 2015 | 50.76 | 51.14 | 49.50 | 49.51 | 111,631 | -1.17(-2.31%) |
Apr 14, 2015 | 50.89 | 50.95 | 50.50 | 50.68 | 92,194 | -0.10(-0.20%) |
Apr 13, 2015 | 50.98 | 51.70 | 50.39 | 50.78 | 105,320 | -0.20(-0.39%) |
Apr 10, 2015 | 51.17 | 51.65 | 50.78 | 50.98 | 78,124 | -0.19(-0.37%) |
Apr 09, 2015 | 51.04 | 51.64 | 50.50 | 51.17 | 90,859 | -0.09(-0.18%) |
Apr 08, 2015 | 51.59 | 52.39 | 50.40 | 51.26 | 148,368 | -0.15(-0.29%) |
Apr 07, 2015 | 52.96 | 53.22 | 51.03 | 51.41 | 80,043 | -1.42(-2.69%) |
Apr 06, 2015 | 52.17 | 53.31 | 51.76 | 52.83 | 85,073 | +0.20(+0.38%) |
Apr 02, 2015 | 52.05 | 52.63 | 52.63 | 52.63 | 89,100 | +0.47(+0.90%) |
Apr 01, 2015 | 52.89 | 55.99 | 51.18 | 52.16 | 178,819 | -0.96(-1.81%) |
Mar 31, 2015 | 51.30 | 53.60 | 50.56 | 53.12 | 307,408 | +1.78(+3.47%) |
Mar 30, 2015 | 51.79 | 52.12 | 51.21 | 51.34 | 142,229 | -0.01(-0.02%) |
Mar 27, 2015 | 51.50 | 52.50 | 51.16 | 51.35 | 135,239 | -0.15(-0.29%) |
Mar 26, 2015 | 51.30 | 52.00 | 50.28 | 51.50 | 224,753 | -0.15(-0.29%) |
Mar 25, 2015 | 51.90 | 51.90 | 51.23 | 51.65 | 202,905 | -0.16(-0.31%) |
Mar 24, 2015 | 51.32 | 51.88 | 50.77 | 51.81 | 155,854 | +0.81(+1.59%) |
Mar 23, 2015 | 50.10 | 51.21 | 49.85 | 51.00 | 121,522 | +1.00(+2.00%) |
Mar 20, 2015 | 51.10 | 51.10 | 49.56 | 50.00 | 291,141 | -0.72(-1.42%) |
Mar 19, 2015 | 51.70 | 51.86 | 50.26 | 50.72 | 323,151 | -1.31(-2.52%) |
Mar 18, 2015 | 50.46 | 52.29 | 50.00 | 52.03 | 272,346 | +1.29(+2.54%) |
Mar 17, 2015 | 49.82 | 52.34 | 45.58 | 50.74 | 467,650 | +6.25(+14.05%) |
Mar 16, 2015 | 46.57 | 46.57 | 43.60 | 44.49 | 210,434 | -1.68(-3.64%) |
Mar 13, 2015 | 44.84 | 46.41 | 44.69 | 46.17 | 163,144 | +1.42(+3.17%) |
Mar 12, 2015 | 44.47 | 45.00 | 43.84 | 44.75 | 214,406 | +0.75(+1.70%) |
Mar 11, 2015 | 43.41 | 44.40 | 42.86 | 44.00 | 132,279 | +0.44(+1.01%) |
Mar 10, 2015 | 44.40 | 44.40 | 42.88 | 43.56 | 75,626 | -1.38(-3.07%) |
Mar 09, 2015 | 44.50 | 45.38 | 43.62 | 44.94 | 61,505 | +0.38(+0.85%) |
Mar 06, 2015 | 45.01 | 45.36 | 43.40 | 44.56 | 79,016 | -0.44(-0.98%) |
Mar 05, 2015 | 45.07 | 45.90 | 44.62 | 45.00 | 61,739 | -0.18(-0.40%) |
Mar 04, 2015 | 45.00 | 45.65 | 45.29 | 45.18 | 76,194 | -0.11(-0.24%) |
Mar 03, 2015 | 45.99 | 46.25 | 45.04 | 45.29 | 82,713 | -0.78(-1.69%) |
Mar 02, 2015 | 45.80 | 47.63 | 45.52 | 46.07 | 127,854 | +0.07(+0.15%) |
Feb 27, 2015 | 45.79 | 46.74 | 44.79 | 46.00 | 119,624 | -0.01(-0.02%) |
Feb 26, 2015 | 44.97 | 46.11 | 44.18 | 46.01 | 95,675 | +1.01(+2.24%) |
Feb 25, 2015 | 44.25 | 45.19 | 43.96 | 45.00 | 104,243 | +0.59(+1.33%) |
Feb 24, 2015 | 43.67 | 44.92 | 43.09 | 44.41 | 102,724 | +0.64(+1.46%) |
Feb 23, 2015 | 40.68 | 44.10 | 40.35 | 43.77 | 133,019 | +3.12(+7.68%) |
Feb 20, 2015 | 41.27 | 41.47 | 40.05 | 40.65 | 85,524 | -0.75(-1.81%) |
Feb 19, 2015 | 41.42 | 41.78 | 41.01 | 41.40 | 49,923 | +0.05(+0.12%) |
Feb 18, 2015 | 40.38 | 41.60 | 40.38 | 41.35 | 60,489 | +0.84(+2.07%) |
Feb 17, 2015 | 39.50 | 40.99 | 39.50 | 40.51 | 200,094 | +0.91(+2.30%) |
Feb 13, 2015 | 40.35 | 39.60 | 39.60 | 39.60 | 85,700 | -0.62(-1.54%) |
Feb 12, 2015 | 40.54 | 41.39 | 40.08 | 40.22 | 76,376 | -0.18(-0.45%) |
Feb 11, 2015 | 39.68 | 40.42 | 39.50 | 40.40 | 138,952 | +0.72(+1.81%) |
Feb 10, 2015 | 40.37 | 40.83 | 39.50 | 39.68 | 68,370 | -0.46(-1.15%) |
Feb 09, 2015 | 42.48 | 42.48 | 39.88 | 40.14 | 96,766 | -0.31(-0.77%) |
Feb 06, 2015 | 40.15 | 40.92 | 39.00 | 40.45 | 73,116 | +0.43(+1.07%) |
Feb 05, 2015 | 39.61 | 40.59 | 39.58 | 40.02 | 76,586 | +0.39(+0.98%) |
Feb 04, 2015 | 39.72 | 40.18 | 39.13 | 39.63 | 109,131 | -0.42(-1.05%) |
Feb 03, 2015 | 40.00 | 40.63 | 38.96 | 40.05 | 103,005 | +0.15(+0.38%) |
Feb 02, 2015 | 39.52 | 39.95 | 38.75 | 39.90 | 117,743 | +0.90(+2.31%) |
Jan 30, 2015 | 39.42 | 39.53 | 38.91 | 39.00 | 128,714 | -0.81(-2.03%) |
Jan 29, 2015 | 39.15 | 40.03 | 38.90 | 39.81 | 154,153 | +0.64(+1.63%) |
Jan 28, 2015 | 39.86 | 40.00 | 39.10 | 39.17 | 114,479 | -0.38(-0.96%) |
Jan 27, 2015 | 38.50 | 40.15 | 38.41 | 39.55 | 77,748 | +0.93(+2.41%) |
Jan 26, 2015 | 38.45 | 39.00 | 38.11 | 38.62 | 75,928 | +0.26(+0.68%) |
Jan 23, 2015 | 39.15 | 39.98 | 38.28 | 38.36 | 68,592 | -0.80(-2.04%) |
Jan 22, 2015 | 37.53 | 39.49 | 37.10 | 39.16 | 90,741 | +1.85(+4.96%) |
Jan 21, 2015 | 36.86 | 37.64 | 36.58 | 37.31 | 60,566 | +0.28(+0.76%) |
Jan 20, 2015 | 38.06 | 38.20 | 36.40 | 37.03 | 109,008 | -1.00(-2.63%) |
Jan 16, 2015 | 36.37 | 38.08 | 36.37 | 38.03 | 80,826 | +1.61(+4.42%) |
Jan 15, 2015 | 37.59 | 38.04 | 36.03 | 36.42 | 106,005 | -1.15(-3.06%) |
Jan 14, 2015 | 37.11 | 37.88 | 36.70 | 37.57 | 130,724 | +0.17(+0.45%) |
Jan 13, 2015 | 36.99 | 37.44 | 36.59 | 37.40 | 161,832 | +0.78(+2.13%) |
Jan 12, 2015 | 36.72 | 37.94 | 36.38 | 36.62 | 150,142 | +0.05(+0.14%) |
Jan 09, 2015 | 36.92 | 37.09 | 36.15 | 36.57 | 125,977 | -0.39(-1.06%) |
Jan 08, 2015 | 37.20 | 37.63 | 36.51 | 36.96 | 203,960 | +0.19(+0.52%) |
Jan 07, 2015 | 37.05 | 37.05 | 36.06 | 36.77 | 121,488 | +0.03(+0.08%) |
Jan 06, 2015 | 36.79 | 36.93 | 36.07 | 36.74 | 127,590 | -0.04(-0.11%) |
Jan 05, 2015 | 37.20 | 38.34 | 36.66 | 36.78 | 121,146 | -0.83(-2.21%) |
Jan 02, 2015 | 36.73 | 37.64 | 36.45 | 37.61 | 104,065 | +1.17(+3.21%) |
Dec 31, 2014 | 36.93 | 36.44 | 36.44 | 36.44 | 174,800 | -0.41(-1.11%) |
Dec 30, 2014 | 37.43 | 37.63 | 36.35 | 36.85 | 118,919 | -0.78(-2.07%) |
Dec 29, 2014 | 39.49 | 39.92 | 37.25 | 37.63 | 68,619 | -1.90(-4.81%) |
Dec 26, 2014 | 37.64 | 40.13 | 37.64 | 39.53 | 136,755 | +2.03(+5.41%) |
Dec 24, 2014 | 36.83 | 37.50 | 37.50 | 37.50 | 44,800 | +0.70(+1.90%) |
Dec 23, 2014 | 37.28 | 37.28 | 35.54 | 36.80 | 105,312 | -0.39(-1.05%) |
Dec 22, 2014 | 36.50 | 37.20 | 36.38 | 37.19 | 97,322 | +0.69(+1.89%) |
Dec 19, 2014 | 36.81 | 36.89 | 36.10 | 36.50 | 185,115 | -0.40(-1.08%) |
Dec 18, 2014 | 37.34 | 37.47 | 36.46 | 36.90 | 93,833 | +0.02(+0.05%) |
Dec 17, 2014 | 36.08 | 37.34 | 35.62 | 36.88 | 125,452 | +0.83(+2.30%) |
Dec 16, 2014 | 36.11 | 37.28 | 35.48 | 36.05 | 243,679 | -0.22(-0.61%) |
Dec 15, 2014 | 36.76 | 38.71 | 35.96 | 36.27 | 272,202 | +0.31(+0.86%) |
Dec 12, 2014 | 35.61 | 36.53 | 35.61 | 35.96 | 93,746 | -0.07(-0.19%) |
Dec 11, 2014 | 35.92 | 36.35 | 35.55 | 36.03 | 200,805 | +0.36(+1.01%) |
Dec 10, 2014 | 37.31 | 37.85 | 35.63 | 35.67 | 125,300 | -1.75(-4.68%) |
Dec 09, 2014 | 35.93 | 37.59 | 35.30 | 37.42 | 136,913 | +1.15(+3.17%) |
Dec 08, 2014 | 37.00 | 37.97 | 36.20 | 36.27 | 137,385 | -0.63(-1.71%) |
Dec 05, 2014 | 37.00 | 38.14 | 36.74 | 36.90 | 132,956 | -0.02(-0.05%) |
Dec 04, 2014 | 37.46 | 39.01 | 36.55 | 36.92 | 217,835 | -0.53(-1.42%) |
Dec 03, 2014 | 37.70 | 38.34 | 37.41 | 37.45 | 172,479 | -0.57(-1.50%) |
Dec 02, 2014 | 37.26 | 38.16 | 36.93 | 38.02 | 146,869 | +0.87(+2.34%) |
Dec 01, 2014 | 38.99 | 39.76 | 37.13 | 37.15 | 245,409 | -1.98(-5.06%) |
Nov 28, 2014 | 38.24 | 40.05 | 37.66 | 39.13 | 106,803 | +2.05(+5.53%) |
Nov 26, 2014 | 36.05 | 37.08 | 37.08 | 37.08 | 222,600 | +1.12(+3.11%) |
Nov 25, 2014 | 36.81 | 36.95 | 35.87 | 35.96 | 178,587 | -0.61(-1.67%) |
Nov 24, 2014 | 36.45 | 37.50 | 36.23 | 36.57 | 148,697 | +0.35(+0.97%) |
Nov 21, 2014 | 36.78 | 37.35 | 36.10 | 36.22 | 119,937 | -0.05(-0.14%) |
Nov 20, 2014 | 35.41 | 36.46 | 35.19 | 36.27 | 136,949 | +0.53(+1.48%) |
Nov 19, 2014 | 36.14 | 36.50 | 35.31 | 35.74 | 110,867 | -0.34(-0.94%) |
Nov 18, 2014 | 34.39 | 36.20 | 34.29 | 36.08 | 115,578 | +1.84(+5.37%) |
Nov 17, 2014 | 35.64 | 35.70 | 34.03 | 34.24 | 204,318 | -1.35(-3.79%) |
Nov 14, 2014 | 36.41 | 36.92 | 35.47 | 35.59 | 194,672 | -0.90(-2.47%) |
Nov 13, 2014 | 37.42 | 37.49 | 36.06 | 36.49 | 109,542 | -1.02(-2.72%) |
Nov 12, 2014 | 37.78 | 37.86 | 37.04 | 37.51 | 177,891 | -0.39(-1.03%) |
Nov 11, 2014 | 37.88 | 38.42 | 37.11 | 37.90 | 175,716 | +0.02(+0.05%) |
Nov 10, 2014 | 38.39 | 38.39 | 37.43 | 37.88 | 178,445 | -0.60(-1.56%) |
Nov 07, 2014 | 39.11 | 39.73 | 38.38 | 38.48 | 144,022 | -0.90(-2.29%) |
Nov 06, 2014 | 43.68 | 43.68 | 38.58 | 39.38 | 360,084 | -5.27(-11.80%) |
Nov 05, 2014 | 44.32 | 44.97 | 43.96 | 44.65 | 112,742 | +0.26(+0.59%) |
Nov 04, 2014 | 43.68 | 44.89 | 42.73 | 44.39 | 124,331 | +0.61(+1.39%) |
Nov 03, 2014 | 44.20 | 45.85 | 43.52 | 43.78 | 106,676 | -0.40(-0.91%) |
Oct 31, 2014 | 44.17 | 44.64 | 43.40 | 44.18 | 113,611 | +0.64(+1.47%) |
Oct 30, 2014 | 42.61 | 43.89 | 42.50 | 43.54 | 95,519 | +0.75(+1.75%) |
Oct 29, 2014 | 42.02 | 43.44 | 41.84 | 42.79 | 119,785 | +0.90(+2.15%) |
Oct 28, 2014 | 41.00 | 42.29 | 40.53 | 41.89 | 103,264 | +1.19(+2.92%) |
Oct 27, 2014 | 39.73 | 41.09 | 40.10 | 40.70 | 92,948 | +0.60(+1.50%) |
Oct 24, 2014 | 40.84 | 41.25 | 40.01 | 40.10 | 65,472 | -0.64(-1.57%) |
Oct 23, 2014 | 40.32 | 42.14 | 40.32 | 40.74 | 175,950 | +0.86(+2.14%) |
Oct 22, 2014 | 40.55 | 41.59 | 39.81 | 39.88 | 160,188 | -0.73(-1.81%) |
Oct 21, 2014 | 40.00 | 41.84 | 39.81 | 40.62 | 304,756 | +0.62(+1.55%) |
Oct 20, 2014 | 40.63 | 40.63 | 39.38 | 40.00 | 129,666 | +0.10(+0.25%) |
Oct 17, 2014 | 40.50 | 40.51 | 39.51 | 39.90 | 143,042 | -0.03(-0.08%) |
Oct 16, 2014 | 40.19 | 41.14 | 39.39 | 39.93 | 413,524 | -0.96(-2.35%) |
Oct 15, 2014 | 39.54 | 41.35 | 38.49 | 40.89 | 155,385 | +0.95(+2.39%) |
Oct 14, 2014 | 41.58 | 41.58 | 39.55 | 39.94 | 157,275 | -1.25(-3.05%) |
Oct 13, 2014 | 41.90 | 42.17 | 40.79 | 41.19 | 159,794 | -0.54(-1.29%) |
Oct 10, 2014 | 41.79 | 43.21 | 41.24 | 41.73 | 383,145 | -0.28(-0.67%) |
Oct 09, 2014 | 43.19 | 43.46 | 41.74 | 42.01 | 275,374 | -1.32(-3.05%) |
Oct 08, 2014 | 43.61 | 43.61 | 41.76 | 43.33 | 224,066 | -0.27(-0.62%) |
Oct 07, 2014 | 44.92 | 45.09 | 43.35 | 43.60 | 326,550 | -1.56(-3.45%) |
Oct 06, 2014 | 47.75 | 48.70 | 44.97 | 45.16 | 523,481 | -2.42(-5.09%) |
Oct 03, 2014 | 47.12 | 48.17 | 46.73 | 47.58 | 144,248 | +0.74(+1.58%) |
Oct 02, 2014 | 45.61 | 47.49 | 45.06 | 46.84 | 183,989 | +1.10(+2.40%) |
Oct 01, 2014 | 48.22 | 48.22 | 45.45 | 45.74 | 168,564 | -2.64(-5.46%) |
Sep 30, 2014 | 48.48 | 48.99 | 47.66 | 48.38 | 363,008 | -0.01(-0.02%) |
Sep 29, 2014 | 47.59 | 48.88 | 47.05 | 48.39 | 147,374 | +0.48(+1.00%) |
Sep 26, 2014 | 46.76 | 48.10 | 45.89 | 47.91 | 262,492 | +1.47(+3.17%) |
Sep 25, 2014 | 47.15 | 47.15 | 45.87 | 46.44 | 95,669 | -0.86(-1.82%) |
Sep 24, 2014 | 46.73 | 49.41 | 46.29 | 47.30 | 155,515 | +0.52(+1.11%) |
Sep 23, 2014 | 45.66 | 47.54 | 45.32 | 46.78 | 156,792 | +0.94(+2.05%) |
Sep 22, 2014 | 45.92 | 46.03 | 45.15 | 45.84 | 133,429 | -0.17(-0.37%) |
Sep 19, 2014 | 45.82 | 46.79 | 44.74 | 46.01 | 409,208 | +0.25(+0.55%) |
Sep 18, 2014 | 43.60 | 45.96 | 43.08 | 45.76 | 176,178 | +3.51(+8.31%) |
Sep 17, 2014 | 43.39 | 43.68 | 42.04 | 42.25 | 67,353 | -1.24(-2.85%) |
Sep 16, 2014 | 43.16 | 43.89 | 42.86 | 43.49 | 94,728 | +0.20(+0.46%) |
Sep 15, 2014 | 43.65 | 44.12 | 42.62 | 43.29 | 87,955 | -0.48(-1.10%) |
Sep 12, 2014 | 43.83 | 44.08 | 43.54 | 43.77 | 101,109 | -0.04(-0.09%) |
Sep 11, 2014 | 44.31 | 44.33 | 43.10 | 43.81 | 167,266 | -0.61(-1.37%) |
Sep 10, 2014 | 44.04 | 45.10 | 43.83 | 44.42 | 124,971 | +0.11(+0.25%) |
Sep 09, 2014 | 46.45 | 46.45 | 44.14 | 44.31 | 108,492 | -2.14(-4.61%) |
Sep 08, 2014 | 45.41 | 46.60 | 45.41 | 46.45 | 72,096 | +1.04(+2.29%) |
Sep 05, 2014 | 45.25 | 45.92 | 44.88 | 45.41 | 65,919 | +0.18(+0.40%) |
Sep 04, 2014 | 46.33 | 46.65 | 45.05 | 45.23 | 258,171 | -1.08(-2.33%) |
Sep 03, 2014 | 46.13 | 46.98 | 45.33 | 46.31 | 391,659 | +0.12(+0.26%) |
Sep 02, 2014 | 45.55 | 46.31 | 44.79 | 46.19 | 173,981 | +0.66(+1.45%) |
Aug 29, 2014 | 45.07 | 45.53 | 45.53 | 45.53 | 191,800 | +0.46(+1.02%) |
Aug 28, 2014 | 44.83 | 45.28 | 44.54 | 45.07 | 84,158 | +0.07(+0.16%) |
Aug 27, 2014 | 45.15 | 45.16 | 44.73 | 45.00 | 71,678 | -0.06(-0.13%) |
Aug 26, 2014 | 45.56 | 45.61 | 44.81 | 45.06 | 80,835 | -0.47(-1.03%) |
Aug 25, 2014 | 45.14 | 45.99 | 44.69 | 45.53 | 169,996 | +0.69(+1.54%) |
Aug 22, 2014 | 44.87 | 45.24 | 44.87 | 44.84 | 141,018 | -0.15(-0.33%) |
Aug 21, 2014 | 44.96 | 45.46 | 43.90 | 44.99 | 252,873 | -0.03(-0.07%) |
Aug 20, 2014 | 45.33 | 45.42 | 44.65 | 45.02 | 283,006 | -0.38(-0.84%) |
Aug 19, 2014 | 45.03 | 45.99 | 44.91 | 45.40 | 86,384 | +0.40(+0.89%) |
Aug 18, 2014 | 45.10 | 45.30 | 44.40 | 45.00 | 194,688 | -0.17(-0.38%) |
Aug 15, 2014 | 46.64 | 46.64 | 44.70 | 45.17 | 1,832,043 | -0.88(-1.91%) |
Aug 14, 2014 | 46.00 | 46.00 | 45.88 | 46.05 | 454,590 | +2.46(+5.64%) |
Aug 13, 2014 | 42.45 | 43.99 | 42.06 | 43.59 | 76,896 | +1.34(+3.17%) |
Aug 12, 2014 | 42.86 | 43.22 | 42.09 | 42.25 | 95,513 | -0.65(-1.52%) |
Aug 11, 2014 | 44.75 | 45.00 | 42.37 | 42.90 | 223,100 | -1.91(-4.26%) |
Aug 08, 2014 | 47.06 | 47.34 | 44.57 | 44.81 | 180,215 | -2.44(-5.16%) |
Aug 07, 2014 | 41.61 | 47.90 | 41.61 | 47.25 | 316,730 | +6.63(+16.32%) |
Aug 06, 2014 | 39.85 | 41.35 | 39.78 | 40.62 | 226,429 | +0.50(+1.25%) |
Aug 05, 2014 | 39.74 | 40.75 | 39.74 | 40.12 | 101,090 | +0.18(+0.45%) |
Aug 04, 2014 | 40.05 | 40.31 | 39.39 | 39.94 | 125,645 | +0.11(+0.28%) |
Aug 01, 2014 | 39.72 | 40.30 | 38.88 | 39.83 | 106,886 | +0.22(+0.56%) |
Jul 31, 2014 | 39.99 | 40.16 | 38.86 | 39.61 | 94,015 | -0.77(-1.91%) |
Jul 30, 2014 | 40.60 | 40.81 | 39.78 | 40.38 | 171,334 | -0.05(-0.12%) |
Jul 29, 2014 | 40.58 | 40.90 | 39.99 | 40.43 | 111,275 | -0.05(-0.12%) |
Jul 28, 2014 | 39.88 | 41.10 | 39.83 | 40.48 | 82,644 | +0.49(+1.23%) |
Jul 25, 2014 | 39.54 | 40.51 | 39.45 | 39.99 | 92,576 | +0.13(+0.33%) |
Jul 24, 2014 | 39.16 | 40.24 | 38.78 | 39.86 | 151,608 | +0.48(+1.22%) |
Jul 23, 2014 | 38.83 | 39.52 | 38.43 | 39.38 | 89,675 | +0.51(+1.31%) |
Jul 22, 2014 | 36.68 | 39.19 | 36.68 | 38.87 | 69,355 | +0.93(+2.45%) |
Jul 21, 2014 | 38.24 | 38.32 | 37.18 | 37.94 | 121,361 | -0.35(-0.91%) |
Jul 18, 2014 | 37.09 | 38.59 | 36.79 | 38.29 | 146,231 | +1.10(+2.96%) |
Jul 17, 2014 | 38.29 | 38.80 | 36.97 | 37.19 | 78,581 | -1.15(-3.00%) |
Jul 16, 2014 | 38.45 | 38.71 | 37.65 | 38.34 | 109,640 | +0.11(+0.29%) |
Jul 15, 2014 | 38.60 | 38.97 | 38.03 | 38.23 | 101,709 | -0.27(-0.70%) |
Jul 14, 2014 | 37.95 | 39.04 | 37.44 | 38.50 | 115,365 | +0.86(+2.28%) |
Jul 11, 2014 | 36.65 | 37.89 | 36.16 | 37.64 | 215,048 | +1.10(+3.01%) |
Jul 10, 2014 | 38.52 | 38.52 | 35.70 | 36.54 | 307,685 | -2.58(-6.60%) |
Jul 09, 2014 | 39.43 | 40.16 | 38.68 | 39.12 | 109,942 | -0.11(-0.28%) |
Jul 08, 2014 | 38.00 | 39.57 | 37.72 | 39.23 | 118,037 | +1.22(+3.21%) |
Jul 07, 2014 | 37.60 | 38.67 | 37.11 | 38.01 | 83,285 | +0.45(+1.20%) |
Jul 03, 2014 | 37.64 | 37.56 | 37.56 | 37.56 | 60,800 | +0.08(+0.21%) |
Jul 02, 2014 | 37.10 | 38.60 | 37.10 | 37.48 | 118,664 | +0.56(+1.52%) |