Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 52.16 | 52.21 | 51.62 | 51.66 | 839,938 | -0.07(-0.13%) |
Jun 29, 2015 | 52.30 | 52.46 | 51.68 | 51.72 | 658,625 | -1.00(-1.90%) |
Jun 26, 2015 | 52.21 | 52.75 | 52.03 | 52.72 | 2,186,028 | +0.68(+1.30%) |
Jun 25, 2015 | 52.45 | 52.45 | 51.99 | 52.04 | 554,821 | -0.21(-0.41%) |
Jun 24, 2015 | 52.71 | 52.77 | 52.18 | 52.26 | 536,608 | -0.42(-0.80%) |
Jun 23, 2015 | 52.99 | 53.27 | 52.49 | 52.68 | 1,295,856 | -0.18(-0.34%) |
Jun 22, 2015 | 52.93 | 52.98 | 52.44 | 52.86 | 1,335,557 | +0.11(+0.21%) |
Jun 19, 2015 | 53.04 | 53.16 | 52.72 | 52.75 | 1,484,345 | -0.33(-0.62%) |
Jun 18, 2015 | 53.05 | 53.52 | 52.72 | 53.08 | 1,306,770 | +0.14(+0.27%) |
Jun 17, 2015 | 52.38 | 53.10 | 52.29 | 52.93 | 669,904 | +0.55(+1.05%) |
Jun 16, 2015 | 51.87 | 52.39 | 51.69 | 52.38 | 640,002 | +0.62(+1.20%) |
Jun 15, 2015 | 52.32 | 52.32 | 51.69 | 51.77 | 1,120,459 | -0.86(-1.64%) |
Jun 12, 2015 | 52.55 | 53.17 | 52.52 | 52.63 | 871,934 | -0.07(-0.13%) |
Jun 11, 2015 | 52.51 | 53.21 | 52.47 | 52.70 | 1,347,173 | +0.10(+0.19%) |
Jun 10, 2015 | 52.01 | 52.80 | 52.00 | 52.60 | 1,230,153 | +0.70(+1.34%) |
Jun 09, 2015 | 51.54 | 52.02 | 51.37 | 51.90 | 817,216 | +0.46(+0.89%) |
Jun 08, 2015 | 51.55 | 51.68 | 51.38 | 51.44 | 778,996 | -0.09(-0.18%) |
Jun 05, 2015 | 51.33 | 51.80 | 51.00 | 51.54 | 859,704 | +0.20(+0.40%) |
Jun 04, 2015 | 51.37 | 51.53 | 50.59 | 51.33 | 582,439 | -0.49(-0.95%) |
Jun 03, 2015 | 51.49 | 51.82 | 51.40 | 51.82 | 1,127,315 | +0.31(+0.61%) |
Jun 02, 2015 | 52.22 | 52.27 | 51.40 | 51.51 | 1,190,029 | -0.94(-1.79%) |
Jun 01, 2015 | 52.53 | 52.66 | 51.80 | 52.45 | 1,271,614 | +0.29(+0.55%) |
May 29, 2015 | 52.77 | 52.95 | 52.04 | 52.16 | 1,100,233 | -0.76(-1.43%) |
May 28, 2015 | 53.25 | 53.38 | 52.83 | 52.92 | 1,048,310 | -0.31(-0.59%) |
May 27, 2015 | 52.27 | 53.44 | 52.27 | 53.23 | 1,286,841 | +0.93(+1.77%) |
May 26, 2015 | 52.58 | 52.59 | 52.03 | 52.31 | 1,013,534 | -0.42(-0.80%) |
May 22, 2015 | 52.13 | 52.73 | 52.73 | 52.73 | 1,459,461 | +0.52(+1.00%) |
May 21, 2015 | 51.39 | 52.34 | 51.23 | 52.21 | 1,728,752 | +0.78(+1.52%) |
May 20, 2015 | 51.40 | 51.57 | 51.13 | 51.42 | 865,022 | +0.03(+0.05%) |
May 19, 2015 | 50.81 | 51.41 | 50.58 | 51.40 | 912,631 | +0.67(+1.31%) |
May 18, 2015 | 50.89 | 50.96 | 50.60 | 50.73 | 1,271,032 | -0.26(-0.51%) |
May 15, 2015 | 50.88 | 51.04 | 50.44 | 50.99 | 1,339,179 | +0.01(+0.02%) |
May 14, 2015 | 50.52 | 51.08 | 50.37 | 50.98 | 1,531,967 | +0.57(+1.14%) |
May 13, 2015 | 49.59 | 50.47 | 49.29 | 50.41 | 2,731,124 | +1.32(+2.69%) |
May 12, 2015 | 49.06 | 49.25 | 48.86 | 49.09 | 1,098,366 | -0.04(-0.09%) |
May 11, 2015 | 49.04 | 49.69 | 49.01 | 49.13 | 1,369,510 | +0.09(+0.19%) |
May 08, 2015 | 48.96 | 49.28 | 48.82 | 49.04 | 809,615 | +0.42(+0.87%) |
May 07, 2015 | 48.57 | 48.87 | 48.38 | 48.62 | 901,107 | -0.02(-0.03%) |
May 06, 2015 | 48.09 | 48.69 | 47.96 | 48.63 | 1,493,712 | +0.72(+1.49%) |
May 05, 2015 | 48.40 | 48.48 | 47.54 | 47.92 | 1,495,943 | +0.19(+0.41%) |
May 04, 2015 | 47.44 | 47.95 | 47.23 | 47.72 | 757,096 | +0.40(+0.85%) |
May 01, 2015 | 46.78 | 47.36 | 46.73 | 47.32 | 1,310,234 | +0.48(+1.03%) |
Apr 30, 2015 | 45.93 | 47.89 | 45.93 | 46.84 | 2,029,906 | +0.83(+1.79%) |
Apr 29, 2015 | 46.34 | 47.17 | 45.93 | 46.01 | 3,095,681 | +2.33(+5.34%) |
Apr 28, 2015 | 43.75 | 43.91 | 43.34 | 43.68 | 792,220 | -0.10(-0.23%) |
Apr 27, 2015 | 43.86 | 44.07 | 43.70 | 43.78 | 895,820 | +0.04(+0.10%) |
Apr 24, 2015 | 43.52 | 43.75 | 43.48 | 43.74 | 691,960 | +0.34(+0.78%) |
Apr 23, 2015 | 43.60 | 43.74 | 43.40 | 43.40 | 688,536 | -0.23(-0.52%) |
Apr 22, 2015 | 43.43 | 43.65 | 43.25 | 43.63 | 897,649 | +0.24(+0.54%) |
Apr 21, 2015 | 43.47 | 43.58 | 43.06 | 43.39 | 1,144,513 | +0.06(+0.14%) |
Apr 20, 2015 | 43.27 | 43.46 | 43.14 | 43.33 | 934,538 | +0.30(+0.70%) |
Apr 17, 2015 | 43.49 | 43.49 | 42.92 | 43.03 | 1,071,600 | -0.69(-1.58%) |
Apr 16, 2015 | 44.13 | 44.29 | 43.67 | 43.72 | 627,969 | -0.50(-1.12%) |
Apr 15, 2015 | 44.72 | 44.88 | 44.22 | 44.22 | 751,687 | -0.50(-1.11%) |
Apr 14, 2015 | 45.20 | 45.46 | 44.50 | 44.72 | 721,256 | -0.72(-1.59%) |
Apr 13, 2015 | 45.48 | 45.79 | 45.32 | 45.44 | 599,418 | -0.09(-0.20%) |
Apr 10, 2015 | 45.27 | 45.61 | 45.11 | 45.53 | 527,633 | +0.27(+0.60%) |
Apr 09, 2015 | 45.38 | 45.52 | 45.08 | 45.26 | 982,343 | -0.12(-0.26%) |
Apr 08, 2015 | 45.00 | 45.41 | 44.83 | 45.38 | 526,071 | +0.46(+1.03%) |
Apr 07, 2015 | 44.92 | 45.15 | 44.74 | 44.92 | 735,206 | -0.08(-0.17%) |
Apr 06, 2015 | 44.44 | 45.08 | 44.34 | 44.99 | 558,452 | +0.34(+0.75%) |
Apr 02, 2015 | 44.61 | 44.66 | 44.66 | 44.66 | 429,281 | +0.02(+0.04%) |
Apr 01, 2015 | 44.46 | 44.64 | 44.04 | 44.64 | 727,208 | +0.06(+0.13%) |
Mar 31, 2015 | 44.96 | 44.96 | 44.45 | 44.58 | 644,233 | -0.63(-1.40%) |
Mar 30, 2015 | 44.41 | 45.28 | 44.25 | 45.21 | 472,266 | +1.10(+2.48%) |
Mar 27, 2015 | 43.93 | 44.20 | 43.93 | 44.12 | 462,782 | +0.18(+0.40%) |
Mar 26, 2015 | 43.97 | 44.11 | 43.78 | 43.94 | 611,020 | -0.22(-0.50%) |
Mar 25, 2015 | 44.68 | 44.95 | 44.16 | 44.16 | 970,974 | -0.47(-1.06%) |
Mar 24, 2015 | 44.80 | 45.09 | 44.63 | 44.63 | 458,052 | -0.28(-0.62%) |
Mar 23, 2015 | 45.07 | 45.32 | 44.87 | 44.91 | 568,571 | -0.16(-0.36%) |
Mar 20, 2015 | 44.79 | 45.11 | 44.37 | 45.07 | 1,605,124 | +0.41(+0.92%) |
Mar 19, 2015 | 44.37 | 44.71 | 44.23 | 44.66 | 1,065,515 | +0.14(+0.32%) |
Mar 18, 2015 | 43.91 | 44.62 | 43.59 | 44.51 | 838,559 | +0.51(+1.15%) |
Mar 17, 2015 | 44.14 | 44.48 | 43.78 | 44.01 | 558,864 | -0.39(-0.87%) |
Mar 16, 2015 | 43.96 | 44.50 | 43.70 | 44.40 | 562,955 | +0.57(+1.31%) |
Mar 13, 2015 | 44.06 | 44.22 | 43.47 | 43.82 | 951,042 | -0.27(-0.61%) |
Mar 12, 2015 | 43.59 | 44.16 | 43.59 | 44.09 | 490,848 | +0.54(+1.24%) |
Mar 11, 2015 | 43.67 | 43.74 | 43.49 | 43.55 | 517,716 | +0.03(+0.08%) |
Mar 10, 2015 | 43.67 | 43.79 | 43.44 | 43.52 | 613,609 | -0.64(-1.45%) |
Mar 09, 2015 | 44.07 | 44.39 | 43.96 | 44.16 | 611,558 | +0.13(+0.31%) |
Mar 06, 2015 | 44.45 | 44.49 | 43.81 | 44.02 | 615,438 | -0.63(-1.42%) |
Mar 05, 2015 | 44.85 | 44.99 | 44.47 | 44.66 | 741,337 | -0.19(-0.43%) |
Mar 04, 2015 | 44.66 | 44.91 | 44.88 | 44.85 | 650,543 | -0.03(-0.06%) |
Mar 03, 2015 | 45.28 | 45.38 | 44.82 | 44.88 | 956,579 | -0.56(-1.24%) |
Mar 02, 2015 | 45.03 | 45.52 | 44.84 | 45.44 | 732,016 | +0.62(+1.37%) |
Feb 27, 2015 | 45.39 | 45.49 | 44.77 | 44.82 | 858,191 | -0.63(-1.38%) |
Feb 26, 2015 | 45.53 | 45.70 | 45.14 | 45.45 | 618,901 | -0.11(-0.24%) |
Feb 25, 2015 | 45.69 | 45.82 | 45.47 | 45.56 | 574,096 | -0.18(-0.38%) |
Feb 24, 2015 | 45.60 | 45.76 | 45.33 | 45.74 | 651,270 | +0.13(+0.28%) |
Feb 23, 2015 | 45.28 | 45.72 | 44.94 | 45.61 | 585,100 | +0.34(+0.76%) |
Feb 20, 2015 | 45.04 | 45.35 | 44.62 | 45.27 | 485,818 | +0.23(+0.52%) |
Feb 19, 2015 | 45.13 | 45.39 | 44.89 | 45.03 | 485,628 | -0.23(-0.52%) |
Feb 18, 2015 | 45.12 | 45.33 | 44.75 | 45.27 | 584,588 | +0.08(+0.17%) |
Feb 17, 2015 | 44.95 | 45.33 | 44.78 | 45.19 | 633,878 | +0.17(+0.37%) |
Feb 13, 2015 | 44.83 | 45.03 | 45.03 | 45.03 | 375,478 | +0.12(+0.26%) |
Feb 12, 2015 | 44.93 | 45.05 | 44.80 | 44.91 | 655,494 | +0.39(+0.86%) |
Feb 11, 2015 | 44.67 | 44.72 | 44.10 | 44.52 | 721,557 | -0.11(-0.24%) |
Feb 10, 2015 | 43.69 | 44.71 | 43.63 | 44.63 | 1,229,467 | +1.12(+2.58%) |
Feb 09, 2015 | 43.71 | 43.98 | 43.43 | 43.51 | 765,660 | -0.35(-0.80%) |
Feb 06, 2015 | 43.99 | 44.17 | 43.69 | 43.86 | 860,912 | +0.05(+0.11%) |
Feb 05, 2015 | 43.42 | 44.01 | 43.24 | 43.81 | 1,087,321 | +0.70(+1.63%) |
Feb 04, 2015 | 43.02 | 43.57 | 42.95 | 43.11 | 1,301,883 | -0.28(-0.64%) |
Feb 03, 2015 | 42.67 | 43.52 | 42.64 | 43.38 | 1,096,447 | +0.53(+1.23%) |
Feb 02, 2015 | 43.65 | 44.39 | 42.38 | 42.86 | 2,133,475 | -0.90(-2.05%) |
Jan 30, 2015 | 43.82 | 44.20 | 43.58 | 43.75 | 1,131,818 | -0.41(-0.93%) |
Jan 29, 2015 | 43.49 | 44.21 | 43.38 | 44.16 | 1,093,818 | +0.72(+1.66%) |
Jan 28, 2015 | 44.02 | 44.21 | 43.33 | 43.44 | 1,044,873 | -0.40(-0.92%) |
Jan 27, 2015 | 43.86 | 44.17 | 43.56 | 43.85 | 706,593 | -0.50(-1.13%) |
Jan 26, 2015 | 43.95 | 44.36 | 43.58 | 44.35 | 1,248,825 | +0.33(+0.76%) |
Jan 23, 2015 | 45.01 | 45.10 | 43.97 | 44.01 | 1,390,961 | -1.10(-2.43%) |
Jan 22, 2015 | 44.72 | 45.15 | 44.39 | 45.11 | 1,298,513 | +0.66(+1.49%) |
Jan 21, 2015 | 44.70 | 44.77 | 44.10 | 44.45 | 1,325,127 | -0.42(-0.93%) |
Jan 20, 2015 | 44.77 | 45.16 | 44.55 | 44.87 | 1,823,720 | +0.74(+1.67%) |
Jan 16, 2015 | 43.84 | 44.19 | 43.68 | 44.13 | 924,440 | +0.28(+0.63%) |
Jan 15, 2015 | 45.06 | 45.13 | 43.81 | 43.85 | 1,365,502 | -0.95(-2.13%) |
Jan 14, 2015 | 44.61 | 44.87 | 44.12 | 44.81 | 986,815 | +0.14(+0.32%) |
Jan 13, 2015 | 45.03 | 45.47 | 44.36 | 44.67 | 1,083,832 | -0.03(-0.06%) |
Jan 12, 2015 | 44.41 | 44.72 | 44.04 | 44.69 | 774,436 | +0.31(+0.70%) |
Jan 09, 2015 | 45.08 | 45.13 | 44.25 | 44.38 | 1,375,401 | -0.59(-1.30%) |
Jan 08, 2015 | 44.08 | 45.21 | 44.04 | 44.97 | 1,496,513 | +1.30(+2.97%) |
Jan 07, 2015 | 43.62 | 43.72 | 43.40 | 43.67 | 971,318 | +0.43(+0.99%) |
Jan 06, 2015 | 43.33 | 43.68 | 42.92 | 43.24 | 1,813,277 | +0.43(+1.00%) |
Jan 05, 2015 | 43.03 | 43.15 | 42.52 | 42.82 | 957,846 | -0.54(-1.24%) |
Jan 02, 2015 | 43.64 | 43.82 | 42.97 | 43.35 | 452,467 | -0.08(-0.17%) |
Dec 31, 2014 | 44.09 | 43.43 | 43.43 | 43.43 | 467,706 | -0.64(-1.44%) |
Dec 30, 2014 | 43.90 | 44.15 | 43.90 | 44.06 | 593,513 | -0.03(-0.06%) |
Dec 29, 2014 | 43.95 | 44.28 | 43.77 | 44.09 | 474,443 | +0.04(+0.10%) |
Dec 26, 2014 | 43.71 | 44.22 | 43.70 | 44.05 | 317,221 | +0.39(+0.90%) |
Dec 24, 2014 | 43.69 | 43.65 | 43.65 | 43.65 | 283,132 | -0.07(-0.15%) |
Dec 23, 2014 | 43.54 | 43.88 | 43.44 | 43.72 | 610,821 | +0.33(+0.75%) |
Dec 22, 2014 | 43.54 | 43.92 | 43.14 | 43.39 | 685,212 | -0.11(-0.25%) |
Dec 19, 2014 | 42.97 | 43.56 | 42.84 | 43.50 | 1,454,550 | +0.75(+1.74%) |
Dec 18, 2014 | 42.47 | 42.77 | 42.10 | 42.76 | 1,678,793 | +0.73(+1.73%) |
Dec 17, 2014 | 41.95 | 42.22 | 41.59 | 42.03 | 1,520,959 | +0.07(+0.16%) |
Dec 16, 2014 | 42.21 | 42.74 | 41.94 | 41.96 | 1,484,948 | -0.33(-0.77%) |
Dec 15, 2014 | 42.15 | 42.44 | 41.94 | 42.29 | 1,148,308 | +0.33(+0.78%) |
Dec 12, 2014 | 42.26 | 42.56 | 41.95 | 41.96 | 1,391,735 | -0.08(-0.18%) |
Dec 11, 2014 | 41.79 | 42.56 | 41.79 | 42.04 | 1,203,853 | +0.33(+0.80%) |
Dec 10, 2014 | 41.57 | 42.00 | 41.54 | 41.70 | 1,297,189 | +0.07(+0.16%) |
Dec 09, 2014 | 41.02 | 41.69 | 40.93 | 41.64 | 1,165,869 | +0.28(+0.69%) |
Dec 08, 2014 | 41.63 | 41.93 | 41.24 | 41.35 | 749,842 | -0.37(-0.88%) |
Dec 05, 2014 | 41.53 | 41.86 | 41.41 | 41.72 | 1,286,914 | +0.18(+0.44%) |
Dec 04, 2014 | 41.90 | 42.24 | 41.22 | 41.54 | 1,332,243 | -0.60(-1.43%) |
Dec 03, 2014 | 41.77 | 42.62 | 41.48 | 42.14 | 2,037,032 | +0.35(+0.84%) |
Dec 02, 2014 | 41.10 | 41.85 | 41.10 | 41.79 | 1,382,755 | +0.66(+1.61%) |
Dec 01, 2014 | 40.94 | 41.15 | 40.66 | 41.12 | 1,022,147 | -0.03(-0.06%) |
Nov 28, 2014 | 40.88 | 41.24 | 40.76 | 41.15 | 593,522 | +0.27(+0.65%) |
Nov 26, 2014 | 40.78 | 40.88 | 40.88 | 40.88 | 540,097 | +0.12(+0.29%) |
Nov 25, 2014 | 40.83 | 41.00 | 40.53 | 40.77 | 1,310,203 | -0.08(-0.20%) |
Nov 24, 2014 | 40.16 | 41.05 | 40.16 | 40.85 | 1,260,056 | +0.73(+1.82%) |
Nov 21, 2014 | 40.27 | 40.49 | 39.95 | 40.12 | 855,148 | +0.33(+0.84%) |
Nov 20, 2014 | 39.53 | 39.85 | 39.40 | 39.79 | 616,614 | -0.06(-0.15%) |
Nov 19, 2014 | 39.80 | 39.94 | 39.57 | 39.85 | 673,076 | -0.02(-0.06%) |
Nov 18, 2014 | 39.85 | 40.21 | 39.67 | 39.87 | 676,603 | +0.16(+0.40%) |
Nov 17, 2014 | 39.55 | 39.83 | 39.42 | 39.71 | 644,253 | +0.20(+0.50%) |
Nov 14, 2014 | 39.90 | 40.00 | 39.41 | 39.51 | 919,805 | -0.46(-1.14%) |
Nov 13, 2014 | 40.09 | 40.33 | 39.84 | 39.97 | 726,512 | -0.01(-0.02%) |
Nov 12, 2014 | 39.76 | 40.08 | 39.71 | 39.98 | 436,996 | +0.12(+0.29%) |
Nov 11, 2014 | 39.90 | 40.19 | 39.68 | 39.86 | 573,676 | -0.07(-0.17%) |
Nov 10, 2014 | 39.65 | 40.02 | 39.63 | 39.93 | 535,390 | +0.25(+0.63%) |
Nov 07, 2014 | 39.42 | 39.81 | 39.22 | 39.68 | 714,605 | +0.31(+0.78%) |
Nov 06, 2014 | 39.02 | 39.50 | 38.94 | 39.37 | 769,816 | +0.37(+0.94%) |
Nov 05, 2014 | 38.89 | 39.06 | 38.59 | 39.01 | 866,979 | +0.27(+0.69%) |
Nov 04, 2014 | 38.62 | 38.99 | 38.50 | 38.74 | 629,932 | +0.04(+0.11%) |
Nov 03, 2014 | 39.01 | 39.16 | 38.56 | 38.70 | 1,059,994 | -0.24(-0.62%) |
Oct 31, 2014 | 38.59 | 38.96 | 38.37 | 38.94 | 1,027,129 | +0.70(+1.83%) |
Oct 30, 2014 | 37.68 | 38.60 | 37.60 | 38.24 | 871,067 | +0.51(+1.34%) |
Oct 29, 2014 | 38.31 | 38.31 | 37.48 | 37.73 | 1,539,049 | -0.49(-1.28%) |
Oct 28, 2014 | 37.68 | 38.23 | 37.49 | 38.22 | 876,131 | +0.62(+1.64%) |
Oct 27, 2014 | 38.03 | 38.54 | 38.54 | 37.61 | 1,551,442 | -0.93(-2.42%) |
Oct 24, 2014 | 38.30 | 39.00 | 37.80 | 38.54 | 2,845,669 | +1.82(+4.96%) |
Oct 23, 2014 | 36.94 | 36.99 | 36.73 | 36.72 | 1,581,961 | +0.10(+0.27%) |
Oct 22, 2014 | 37.19 | 37.37 | 36.60 | 36.62 | 1,464,642 | -0.49(-1.32%) |
Oct 21, 2014 | 36.20 | 37.13 | 36.19 | 37.11 | 1,073,111 | +1.01(+2.81%) |
Oct 20, 2014 | 35.58 | 36.12 | 35.51 | 36.10 | 1,370,781 | +0.25(+0.70%) |
Oct 17, 2014 | 35.59 | 36.08 | 35.51 | 35.85 | 1,367,317 | +0.47(+1.34%) |
Oct 16, 2014 | 34.31 | 35.42 | 34.28 | 35.37 | 1,319,909 | +0.65(+1.87%) |
Oct 15, 2014 | 34.37 | 34.96 | 33.73 | 34.73 | 2,144,580 | -0.05(-0.14%) |
Oct 14, 2014 | 34.60 | 35.16 | 34.37 | 34.78 | 1,501,170 | +0.47(+1.36%) |
Oct 13, 2014 | 34.88 | 35.23 | 34.29 | 34.31 | 1,219,654 | -0.57(-1.62%) |
Oct 10, 2014 | 35.41 | 35.67 | 34.87 | 34.87 | 1,143,849 | -0.57(-1.59%) |
Oct 09, 2014 | 36.12 | 36.14 | 35.44 | 35.44 | 1,562,417 | -0.77(-2.13%) |
Oct 08, 2014 | 35.81 | 36.24 | 35.43 | 36.21 | 1,242,455 | +0.52(+1.44%) |
Oct 07, 2014 | 36.61 | 36.61 | 35.69 | 35.70 | 1,002,725 | -0.93(-2.54%) |
Oct 06, 2014 | 36.68 | 36.94 | 36.34 | 36.63 | 1,123,551 | +0.12(+0.34%) |
Oct 03, 2014 | 36.56 | 36.84 | 36.44 | 36.50 | 1,148,325 | +0.13(+0.37%) |
Oct 02, 2014 | 36.40 | 36.65 | 35.96 | 36.37 | 1,117,850 | -0.17(-0.45%) |
Oct 01, 2014 | 36.99 | 37.40 | 36.34 | 36.54 | 2,826,147 | -0.57(-1.55%) |
Sep 30, 2014 | 37.68 | 37.91 | 36.94 | 37.11 | 2,218,000 | -0.66(-1.76%) |
Sep 29, 2014 | 37.29 | 38.02 | 37.11 | 37.78 | 2,227,276 | -0.80(-2.07%) |
Sep 26, 2014 | 38.51 | 38.65 | 38.28 | 38.57 | 1,095,919 | +0.19(+0.50%) |
Sep 25, 2014 | 38.86 | 39.01 | 38.33 | 38.38 | 1,320,646 | -0.65(-1.66%) |
Sep 24, 2014 | 38.83 | 39.08 | 38.59 | 39.03 | 1,364,018 | +0.14(+0.36%) |
Sep 23, 2014 | 39.27 | 39.40 | 38.69 | 38.89 | 2,415,648 | -0.77(-1.95%) |
Sep 22, 2014 | 39.68 | 39.88 | 39.36 | 39.66 | 1,325,468 | -0.06(-0.15%) |
Sep 19, 2014 | 39.81 | 40.09 | 39.33 | 39.72 | 1,395,781 | -0.10(-0.25%) |
Sep 18, 2014 | 39.69 | 39.87 | 39.57 | 39.82 | 1,066,588 | +0.17(+0.44%) |
Sep 17, 2014 | 39.91 | 40.29 | 39.39 | 39.65 | 1,114,222 | -0.42(-1.04%) |
Sep 16, 2014 | 40.34 | 40.42 | 40.05 | 40.06 | 934,602 | -0.19(-0.47%) |
Sep 15, 2014 | 40.03 | 40.33 | 39.84 | 40.25 | 653,386 | +0.14(+0.35%) |
Sep 12, 2014 | 40.51 | 40.61 | 39.97 | 40.11 | 668,765 | -0.37(-0.92%) |
Sep 11, 2014 | 40.12 | 40.58 | 39.91 | 40.49 | 626,153 | +0.33(+0.83%) |
Sep 10, 2014 | 40.22 | 40.28 | 40.00 | 40.15 | 569,538 | -0.15(-0.37%) |
Sep 09, 2014 | 40.44 | 40.57 | 40.22 | 40.30 | 538,787 | -0.22(-0.55%) |
Sep 08, 2014 | 40.53 | 40.86 | 40.43 | 40.53 | 449,115 | -0.10(-0.25%) |
Sep 05, 2014 | 40.39 | 40.64 | 40.27 | 40.63 | 739,820 | +0.17(+0.43%) |
Sep 04, 2014 | 40.28 | 40.57 | 40.28 | 40.45 | 826,868 | +0.19(+0.47%) |
Sep 03, 2014 | 40.12 | 40.40 | 39.99 | 40.26 | 995,640 | +0.24(+0.60%) |
Sep 02, 2014 | 39.95 | 40.24 | 39.90 | 40.02 | 1,057,569 | +0.02(+0.04%) |
Aug 29, 2014 | 39.76 | 40.00 | 40.00 | 40.00 | 1,004,756 | +0.31(+0.77%) |
Aug 28, 2014 | 39.41 | 39.74 | 39.34 | 39.70 | 414,455 | +0.17(+0.44%) |
Aug 27, 2014 | 39.74 | 39.83 | 39.44 | 39.52 | 779,418 | -0.10(-0.25%) |
Aug 26, 2014 | 39.76 | 39.84 | 39.59 | 39.62 | 504,859 | -0.12(-0.31%) |
Aug 25, 2014 | 39.83 | 40.00 | 39.69 | 39.75 | 729,780 | +0.14(+0.35%) |
Aug 22, 2014 | 39.96 | 39.96 | 39.60 | 39.60 | 579,059 | -0.44(-1.09%) |
Aug 21, 2014 | 40.14 | 40.22 | 39.84 | 40.04 | 522,221 | -0.21(-0.53%) |
Aug 20, 2014 | 40.31 | 40.43 | 40.05 | 40.26 | 570,100 | -0.26(-0.63%) |
Aug 19, 2014 | 39.85 | 40.56 | 39.84 | 40.51 | 1,246,007 | +0.59(+1.49%) |
Aug 18, 2014 | 39.72 | 39.93 | 39.64 | 39.92 | 816,847 | +0.41(+1.04%) |
Aug 15, 2014 | 39.83 | 39.90 | 39.26 | 39.51 | 863,110 | -0.14(-0.35%) |
Aug 14, 2014 | 39.58 | 39.84 | 39.58 | 39.65 | 668,652 | +0.06(+0.15%) |
Aug 13, 2014 | 39.67 | 39.74 | 39.47 | 39.59 | 510,742 | +0.12(+0.31%) |
Aug 12, 2014 | 39.31 | 39.52 | 39.18 | 39.46 | 474,788 | +0.06(+0.15%) |
Aug 11, 2014 | 39.49 | 39.58 | 39.27 | 39.41 | 372,591 | +0.16(+0.40%) |
Aug 08, 2014 | 38.85 | 39.20 | 38.68 | 39.25 | 786,293 | +0.35(+0.91%) |
Aug 07, 2014 | 39.11 | 39.18 | 38.59 | 38.90 | 859,555 | -0.06(-0.15%) |
Aug 06, 2014 | 38.91 | 39.30 | 38.91 | 38.95 | 619,606 | -0.12(-0.32%) |
Aug 05, 2014 | 39.15 | 39.35 | 38.78 | 39.08 | 608,836 | -0.31(-0.78%) |
Aug 04, 2014 | 39.17 | 39.45 | 38.94 | 39.38 | 899,435 | +0.35(+0.89%) |
Aug 01, 2014 | 38.90 | 39.14 | 38.72 | 39.04 | 947,760 | +0.08(+0.21%) |
Jul 31, 2014 | 39.25 | 39.25 | 38.86 | 38.95 | 1,317,764 | -0.53(-1.34%) |
Jul 30, 2014 | 39.69 | 39.75 | 39.11 | 39.48 | 964,316 | -0.15(-0.37%) |
Jul 29, 2014 | 40.12 | 40.21 | 39.58 | 39.63 | 1,326,451 | -0.76(-1.88%) |
Jul 28, 2014 | 40.45 | 40.60 | 39.89 | 40.39 | 1,431,901 | -0.24(-0.59%) |
Jul 25, 2014 | 42.10 | 42.21 | 40.41 | 40.63 | 1,950,998 | -1.37(-3.26%) |
Jul 24, 2014 | 41.77 | 42.23 | 41.77 | 42.00 | 1,472,535 | +0.25(+0.59%) |
Jul 23, 2014 | 41.69 | 42.03 | 41.66 | 41.75 | 842,194 | +0.07(+0.16%) |
Jul 22, 2014 | 42.03 | 42.23 | 41.66 | 41.68 | 674,187 | -0.09(-0.22%) |
Jul 21, 2014 | 41.77 | 41.82 | 41.58 | 41.77 | 436,942 | -0.29(-0.69%) |
Jul 18, 2014 | 41.99 | 42.15 | 41.82 | 42.06 | 531,333 | +0.25(+0.59%) |
Jul 17, 2014 | 41.87 | 42.19 | 41.73 | 41.82 | 1,048,253 | -0.30(-0.71%) |
Jul 16, 2014 | 42.20 | 42.30 | 41.84 | 42.11 | 540,403 | +0.12(+0.29%) |
Jul 15, 2014 | 42.06 | 42.58 | 41.90 | 41.99 | 526,420 | -0.07(-0.18%) |
Jul 14, 2014 | 41.92 | 42.15 | 41.86 | 42.06 | 505,408 | +0.40(+0.97%) |
Jul 11, 2014 | 41.86 | 42.01 | 41.57 | 41.66 | 690,295 | -0.30(-0.71%) |
Jul 10, 2014 | 41.67 | 42.04 | 41.42 | 41.96 | 923,813 | -0.03(-0.08%) |
Jul 09, 2014 | 42.34 | 42.47 | 41.82 | 41.99 | 745,348 | -0.16(-0.37%) |
Jul 08, 2014 | 41.79 | 42.16 | 41.69 | 42.15 | 770,122 | +0.17(+0.41%) |
Jul 07, 2014 | 42.39 | 42.48 | 41.91 | 41.97 | 535,492 | -0.51(-1.20%) |
Jul 03, 2014 | 42.34 | 42.48 | 42.48 | 42.48 | 552,902 | +0.40(+0.96%) |
Jul 02, 2014 | 42.25 | 42.39 | 41.94 | 42.08 | 522,272 | -0.31(-0.74%) |