Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 43.71 | 44.11 | 43.66 | 43.86 | 67,708 | +0.20(+0.47%) |
Jul 30, 2015 | 43.42 | 43.67 | 43.20 | 43.65 | 74,719 | +0.13(+0.30%) |
Jul 29, 2015 | 43.32 | 43.61 | 43.27 | 43.52 | 111,587 | +0.15(+0.34%) |
Jul 28, 2015 | 43.18 | 43.43 | 42.69 | 43.38 | 121,281 | +0.31(+0.73%) |
Jul 27, 2015 | 43.25 | 43.28 | 42.94 | 43.06 | 96,778 | -0.35(-0.80%) |
Jul 24, 2015 | 44.08 | 44.10 | 43.40 | 43.41 | 60,622 | -0.71(-1.60%) |
Jul 23, 2015 | 44.62 | 44.72 | 44.05 | 44.11 | 55,055 | -0.46(-1.03%) |
Jul 22, 2015 | 44.25 | 44.63 | 44.24 | 44.58 | 72,216 | +0.19(+0.43%) |
Jul 21, 2015 | 44.65 | 44.83 | 44.33 | 44.38 | 54,326 | -0.24(-0.55%) |
Jul 20, 2015 | 44.91 | 44.91 | 44.58 | 44.63 | 100,147 | -0.25(-0.55%) |
Jul 17, 2015 | 45.10 | 45.10 | 44.73 | 44.88 | 41,709 | -0.20(-0.45%) |
Jul 16, 2015 | 45.04 | 45.22 | 45.01 | 45.08 | 42,501 | +0.31(+0.69%) |
Jul 15, 2015 | 45.11 | 45.13 | 44.73 | 44.77 | 121,791 | -0.28(-0.63%) |
Jul 14, 2015 | 44.74 | 45.13 | 44.74 | 45.05 | 43,563 | +0.29(+0.65%) |
Jul 13, 2015 | 44.52 | 44.82 | 44.52 | 44.76 | 50,380 | +0.49(+1.10%) |
Jul 10, 2015 | 44.21 | 44.36 | 44.02 | 44.27 | 62,359 | +0.57(+1.31%) |
Jul 09, 2015 | 44.12 | 44.12 | 43.68 | 43.70 | 56,471 | +0.20(+0.47%) |
Jul 08, 2015 | 43.85 | 43.85 | 43.35 | 43.50 | 152,915 | -0.71(-1.61%) |
Jul 07, 2015 | 44.24 | 44.24 | 43.41 | 44.21 | 138,109 | +0.04(+0.10%) |
Jul 06, 2015 | 43.89 | 44.41 | 43.87 | 44.17 | 336,793 | -0.01(-0.03%) |
Jul 02, 2015 | 44.55 | 44.18 | 44.18 | 44.18 | 80,054 | -0.32(-0.73%) |
Jul 01, 2015 | 44.71 | 44.83 | 44.28 | 44.50 | 80,235 | +0.08(+0.17%) |
Jun 30, 2015 | 44.53 | 44.53 | 44.17 | 44.43 | 137,409 | +0.29(+0.66%) |
Jun 29, 2015 | 44.96 | 45.17 | 44.14 | 44.14 | 396,417 | -1.22(-2.68%) |
Jun 26, 2015 | 45.47 | 45.59 | 45.09 | 45.35 | 907,238 | -0.09(-0.20%) |
Jun 25, 2015 | 45.63 | 45.63 | 45.22 | 45.44 | 224,268 | -0.03(-0.07%) |
Jun 24, 2015 | 45.73 | 45.85 | 45.40 | 45.48 | 138,909 | -0.37(-0.81%) |
Jun 23, 2015 | 45.74 | 45.85 | 45.64 | 45.85 | 71,959 | +0.11(+0.24%) |
Jun 22, 2015 | 45.65 | 45.77 | 45.55 | 45.74 | 148,509 | +0.32(+0.70%) |
Jun 19, 2015 | 45.38 | 45.52 | 45.38 | 45.42 | 44,307 | -0.02(-0.04%) |
Jun 18, 2015 | 45.04 | 45.54 | 45.04 | 45.44 | 401,008 | +0.59(+1.31%) |
Jun 17, 2015 | 45.02 | 45.10 | 44.81 | 44.85 | 427,214 | -0.02(-0.05%) |
Jun 16, 2015 | 44.52 | 44.99 | 44.52 | 44.87 | 72,730 | +0.25(+0.57%) |
Jun 15, 2015 | 44.43 | 44.65 | 44.08 | 44.62 | 109,325 | -0.13(-0.29%) |
Jun 12, 2015 | 44.73 | 44.79 | 44.62 | 44.74 | 164,795 | -0.13(-0.30%) |
Jun 11, 2015 | 44.86 | 44.96 | 44.79 | 44.88 | 50,648 | +0.10(+0.23%) |
Jun 10, 2015 | 44.42 | 44.90 | 44.39 | 44.77 | 131,896 | +0.58(+1.30%) |
Jun 09, 2015 | 44.34 | 44.34 | 43.94 | 44.20 | 173,389 | -0.21(-0.47%) |
Jun 08, 2015 | 44.54 | 44.62 | 44.27 | 44.41 | 103,157 | -0.16(-0.36%) |
Jun 05, 2015 | 44.15 | 44.59 | 43.91 | 44.57 | 98,169 | +0.32(+0.73%) |
Jun 04, 2015 | 44.48 | 44.55 | 44.11 | 44.24 | 201,699 | -0.45(-1.00%) |
Jun 03, 2015 | 44.33 | 44.74 | 44.25 | 44.69 | 484,980 | +0.46(+1.03%) |
Jun 02, 2015 | 43.98 | 44.47 | 43.90 | 44.23 | 44,823 | +0.06(+0.14%) |
Jun 01, 2015 | 44.29 | 44.29 | 43.93 | 44.17 | 50,777 | +0.15(+0.34%) |
May 29, 2015 | 44.26 | 44.27 | 43.84 | 44.02 | 558,975 | -0.30(-0.68%) |
May 28, 2015 | 44.25 | 44.32 | 44.04 | 44.32 | 54,272 | -0.01(-0.03%) |
May 27, 2015 | 43.85 | 44.34 | 43.69 | 44.34 | 98,866 | +0.52(+1.19%) |
May 26, 2015 | 44.07 | 44.07 | 43.54 | 43.81 | 72,112 | -0.42(-0.95%) |
May 22, 2015 | 44.37 | 44.23 | 44.23 | 44.23 | 35,629 | -0.15(-0.34%) |
May 21, 2015 | 44.39 | 44.55 | 44.27 | 44.38 | 75,686 | -0.04(-0.10%) |
May 20, 2015 | 44.49 | 44.56 | 44.25 | 44.43 | 30,211 | +0.06(+0.14%) |
May 19, 2015 | 44.37 | 44.42 | 44.22 | 44.37 | 42,988 | -0.04(-0.08%) |
May 18, 2015 | 43.87 | 44.46 | 43.83 | 44.40 | 86,986 | +0.48(+1.09%) |
May 15, 2015 | 43.88 | 43.95 | 43.70 | 43.92 | 35,584 | -0.07(-0.16%) |
May 14, 2015 | 43.75 | 43.99 | 43.56 | 43.99 | 130,728 | +0.47(+1.08%) |
May 13, 2015 | 43.65 | 43.72 | 43.37 | 43.52 | 34,195 | +0.00(+0.00%) |
May 12, 2015 | 43.46 | 43.66 | 43.01 | 43.52 | 66,592 | -0.10(-0.22%) |
May 11, 2015 | 43.59 | 43.90 | 43.59 | 43.62 | 50,883 | +0.04(+0.08%) |
May 08, 2015 | 43.71 | 43.75 | 43.50 | 43.59 | 41,975 | +0.32(+0.75%) |
May 07, 2015 | 43.04 | 43.40 | 42.89 | 43.26 | 62,555 | +0.18(+0.41%) |
May 06, 2015 | 43.06 | 43.15 | 42.75 | 43.09 | 126,321 | +0.15(+0.34%) |
May 05, 2015 | 43.46 | 43.53 | 42.77 | 42.94 | 111,212 | -0.61(-1.40%) |
May 04, 2015 | 43.36 | 43.81 | 43.32 | 43.55 | 82,463 | +0.18(+0.42%) |
May 01, 2015 | 43.21 | 43.39 | 43.01 | 43.36 | 170,315 | +0.27(+0.62%) |
Apr 30, 2015 | 43.74 | 43.86 | 42.92 | 43.10 | 151,165 | -0.93(-2.11%) |
Apr 29, 2015 | 44.23 | 44.36 | 43.98 | 44.03 | 27,780 | -0.47(-1.05%) |
Apr 28, 2015 | 44.26 | 44.53 | 43.84 | 44.50 | 160,788 | +0.24(+0.55%) |
Apr 27, 2015 | 44.86 | 45.02 | 44.12 | 44.25 | 117,585 | -0.50(-1.11%) |
Apr 24, 2015 | 44.92 | 44.92 | 44.67 | 44.75 | 31,426 | -0.14(-0.32%) |
Apr 23, 2015 | 44.63 | 44.97 | 44.53 | 44.89 | 75,012 | +0.23(+0.51%) |
Apr 22, 2015 | 44.63 | 44.73 | 44.26 | 44.66 | 81,155 | +0.06(+0.13%) |
Apr 21, 2015 | 44.82 | 44.82 | 44.58 | 44.61 | 72,112 | -0.04(-0.08%) |
Apr 20, 2015 | 44.46 | 44.74 | 44.39 | 44.64 | 66,025 | +0.40(+0.91%) |
Apr 17, 2015 | 44.57 | 44.58 | 44.03 | 44.24 | 102,228 | -0.71(-1.59%) |
Apr 16, 2015 | 44.97 | 45.05 | 44.87 | 44.95 | 277,081 | -0.07(-0.15%) |
Apr 15, 2015 | 44.85 | 45.17 | 44.76 | 45.02 | 98,047 | +0.36(+0.80%) |
Apr 14, 2015 | 44.72 | 44.81 | 44.37 | 44.66 | 96,489 | -0.00(-0.01%) |
Apr 13, 2015 | 44.69 | 44.89 | 44.66 | 44.66 | 110,128 | -0.01(-0.03%) |
Apr 10, 2015 | 44.61 | 44.70 | 44.53 | 44.68 | 76,983 | +0.25(+0.56%) |
Apr 09, 2015 | 44.58 | 44.64 | 44.00 | 44.43 | 165,941 | -0.14(-0.31%) |
Apr 08, 2015 | 44.26 | 44.65 | 44.23 | 44.57 | 45,624 | +0.35(+0.80%) |
Apr 07, 2015 | 44.43 | 44.59 | 44.21 | 44.21 | 58,911 | -0.28(-0.64%) |
Apr 06, 2015 | 44.08 | 44.59 | 44.08 | 44.50 | 72,110 | +0.19(+0.43%) |
Apr 02, 2015 | 44.20 | 44.30 | 44.30 | 44.30 | 176,120 | +0.12(+0.27%) |
Apr 01, 2015 | 44.19 | 44.19 | 43.74 | 44.19 | 177,069 | +0.00(+0.01%) |
Mar 31, 2015 | 44.17 | 44.27 | 44.05 | 44.18 | 106,562 | -0.12(-0.26%) |
Mar 30, 2015 | 43.98 | 44.41 | 43.98 | 44.30 | 455,324 | +0.54(+1.24%) |
Mar 27, 2015 | 43.51 | 43.79 | 43.30 | 43.75 | 265,044 | +0.29(+0.66%) |
Mar 26, 2015 | 43.40 | 43.66 | 43.20 | 43.47 | 270,814 | -0.07(-0.15%) |
Mar 25, 2015 | 44.61 | 44.65 | 43.51 | 43.53 | 145,778 | -1.02(-2.30%) |
Mar 24, 2015 | 44.58 | 44.73 | 44.50 | 44.56 | 116,442 | -0.06(-0.14%) |
Mar 23, 2015 | 44.61 | 44.73 | 44.56 | 44.62 | 88,671 | +0.00(+0.01%) |
Mar 20, 2015 | 44.43 | 44.66 | 44.43 | 44.62 | 207,120 | +0.37(+0.84%) |
Mar 19, 2015 | 44.08 | 44.26 | 44.07 | 44.24 | 93,253 | +0.10(+0.22%) |
Mar 18, 2015 | 43.73 | 44.29 | 43.53 | 44.15 | 73,122 | +0.37(+0.85%) |
Mar 17, 2015 | 43.59 | 43.83 | 43.51 | 43.77 | 53,212 | +0.10(+0.22%) |
Mar 16, 2015 | 43.64 | 43.77 | 43.58 | 43.68 | 43,331 | +0.26(+0.59%) |
Mar 13, 2015 | 43.53 | 43.62 | 42.94 | 43.42 | 218,488 | -0.16(-0.36%) |
Mar 12, 2015 | 43.13 | 43.61 | 43.13 | 43.57 | 122,991 | +0.70(+1.62%) |
Mar 11, 2015 | 42.70 | 42.89 | 42.48 | 42.88 | 79,707 | +0.27(+0.63%) |
Mar 10, 2015 | 42.70 | 42.72 | 42.48 | 42.61 | 80,027 | -0.47(-1.10%) |
Mar 09, 2015 | 43.00 | 43.18 | 42.94 | 43.08 | 62,447 | +0.21(+0.50%) |
Mar 06, 2015 | 43.22 | 43.42 | 42.82 | 42.87 | 189,619 | -0.58(-1.33%) |
Mar 05, 2015 | 43.42 | 43.53 | 43.24 | 43.44 | 217,284 | +0.11(+0.25%) |
Mar 04, 2015 | 43.31 | 43.42 | 43.11 | 43.34 | 384,456 | -0.14(-0.32%) |
Mar 03, 2015 | 43.66 | 43.66 | 43.34 | 43.48 | 51,913 | -0.27(-0.62%) |
Mar 02, 2015 | 43.40 | 43.84 | 43.40 | 43.75 | 89,550 | +0.33(+0.76%) |
Feb 27, 2015 | 43.60 | 43.66 | 43.42 | 43.42 | 61,270 | -0.22(-0.50%) |
Feb 26, 2015 | 43.49 | 43.67 | 43.38 | 43.64 | 114,642 | +0.14(+0.33%) |
Feb 25, 2015 | 43.44 | 43.57 | 43.32 | 43.49 | 84,576 | +0.06(+0.14%) |
Feb 24, 2015 | 43.38 | 43.57 | 43.30 | 43.43 | 184,477 | +0.06(+0.14%) |
Feb 23, 2015 | 43.24 | 43.39 | 42.96 | 43.37 | 131,643 | +0.03(+0.06%) |
Feb 20, 2015 | 43.19 | 43.41 | 42.88 | 43.34 | 112,229 | +0.09(+0.21%) |
Feb 19, 2015 | 43.15 | 43.35 | 43.08 | 43.25 | 104,319 | +0.04(+0.10%) |
Feb 18, 2015 | 43.08 | 43.21 | 42.98 | 43.21 | 65,157 | +0.05(+0.11%) |
Feb 17, 2015 | 43.08 | 43.22 | 43.01 | 43.16 | 67,620 | +0.10(+0.23%) |
Feb 13, 2015 | 42.85 | 43.06 | 43.06 | 43.06 | 157,628 | +0.27(+0.62%) |
Feb 12, 2015 | 42.59 | 42.82 | 42.51 | 42.80 | 78,151 | +0.53(+1.25%) |
Feb 11, 2015 | 42.29 | 42.43 | 42.06 | 42.27 | 103,451 | -0.07(-0.17%) |
Feb 10, 2015 | 42.38 | 42.43 | 41.89 | 42.34 | 567,718 | +0.25(+0.60%) |
Feb 09, 2015 | 42.31 | 42.55 | 42.08 | 42.09 | 79,750 | -0.35(-0.82%) |
Feb 06, 2015 | 42.56 | 42.78 | 42.29 | 42.43 | 67,665 | -0.08(-0.20%) |
Feb 05, 2015 | 42.06 | 42.57 | 42.06 | 42.52 | 86,648 | +0.55(+1.31%) |
Feb 04, 2015 | 41.92 | 42.21 | 41.87 | 41.97 | 103,338 | -0.12(-0.30%) |
Feb 03, 2015 | 41.58 | 42.15 | 41.58 | 42.09 | 118,972 | +0.78(+1.89%) |
Feb 02, 2015 | 41.16 | 41.38 | 40.55 | 41.31 | 126,739 | +0.35(+0.86%) |
Jan 30, 2015 | 41.66 | 41.67 | 40.96 | 40.96 | 154,471 | -0.94(-2.25%) |
Jan 29, 2015 | 41.47 | 41.91 | 41.15 | 41.91 | 201,823 | +0.60(+1.46%) |
Jan 28, 2015 | 42.26 | 42.26 | 41.29 | 41.30 | 128,739 | -0.76(-1.80%) |
Jan 27, 2015 | 41.72 | 42.24 | 41.70 | 42.06 | 107,735 | -0.21(-0.50%) |
Jan 26, 2015 | 41.79 | 42.27 | 41.48 | 42.27 | 111,972 | +0.43(+1.04%) |
Jan 23, 2015 | 41.89 | 42.06 | 41.68 | 41.84 | 70,369 | -0.04(-0.08%) |
Jan 22, 2015 | 41.27 | 41.87 | 40.97 | 41.87 | 120,332 | +0.85(+2.08%) |
Jan 21, 2015 | 41.04 | 41.36 | 40.85 | 41.02 | 195,387 | -0.14(-0.34%) |
Jan 20, 2015 | 41.44 | 41.44 | 40.86 | 41.17 | 152,018 | -0.19(-0.45%) |
Jan 16, 2015 | 40.58 | 41.42 | 40.55 | 41.35 | 188,112 | +0.72(+1.77%) |
Jan 15, 2015 | 41.55 | 41.55 | 40.60 | 40.63 | 147,348 | -0.75(-1.82%) |
Jan 14, 2015 | 41.09 | 41.46 | 40.94 | 41.39 | 113,064 | -0.16(-0.37%) |
Jan 13, 2015 | 41.90 | 42.28 | 41.08 | 41.54 | 273,042 | +0.02(+0.05%) |
Jan 12, 2015 | 41.73 | 41.78 | 41.18 | 41.52 | 83,150 | -0.16(-0.37%) |
Jan 09, 2015 | 42.11 | 42.11 | 41.57 | 41.68 | 237,976 | -0.36(-0.85%) |
Jan 08, 2015 | 41.67 | 42.09 | 41.64 | 42.03 | 137,313 | +0.69(+1.66%) |
Jan 07, 2015 | 41.17 | 41.35 | 40.98 | 41.35 | 114,451 | +0.49(+1.19%) |
Jan 06, 2015 | 41.70 | 41.70 | 40.54 | 40.86 | 146,179 | -0.70(-1.68%) |
Jan 05, 2015 | 41.91 | 42.00 | 41.40 | 41.56 | 110,299 | -0.59(-1.40%) |
Jan 02, 2015 | 42.56 | 42.69 | 41.78 | 42.15 | 190,329 | -0.22(-0.52%) |
Dec 31, 2014 | 42.81 | 42.37 | 42.37 | 42.37 | 357,878 | -0.25(-0.58%) |
Dec 30, 2014 | 42.81 | 42.96 | 42.62 | 42.62 | 262,241 | -0.26(-0.61%) |
Dec 29, 2014 | 42.77 | 42.99 | 42.77 | 42.88 | 95,939 | +0.13(+0.30%) |
Dec 26, 2014 | 42.54 | 42.79 | 42.54 | 42.75 | 55,616 | +0.31(+0.73%) |
Dec 24, 2014 | 42.37 | 42.44 | 42.44 | 42.44 | 52,542 | +0.14(+0.33%) |
Dec 23, 2014 | 42.48 | 42.48 | 42.19 | 42.30 | 250,079 | +0.06(+0.14%) |
Dec 22, 2014 | 42.08 | 42.25 | 41.93 | 42.25 | 193,161 | -0.23(-0.54%) |
Dec 19, 2014 | 42.40 | 42.64 | 42.19 | 42.48 | 270,925 | +0.14(+0.34%) |
Dec 18, 2014 | 42.32 | 42.37 | 41.93 | 42.34 | 244,629 | +0.57(+1.37%) |
Dec 17, 2014 | 40.61 | 41.76 | 40.61 | 41.76 | 156,117 | +1.28(+3.17%) |
Dec 16, 2014 | 40.48 | 41.14 | 40.32 | 40.48 | 343,513 | -0.07(-0.16%) |
Dec 15, 2014 | 41.18 | 41.28 | 40.43 | 40.55 | 153,163 | -0.39(-0.96%) |
Dec 12, 2014 | 40.98 | 41.38 | 40.93 | 40.94 | 89,054 | -0.51(-1.23%) |
Dec 11, 2014 | 41.46 | 42.00 | 41.36 | 41.45 | 105,561 | +0.16(+0.38%) |
Dec 10, 2014 | 42.05 | 42.18 | 41.28 | 41.30 | 122,700 | -0.90(-2.12%) |
Dec 09, 2014 | 41.05 | 42.19 | 40.95 | 42.19 | 156,133 | +0.72(+1.73%) |
Dec 08, 2014 | 41.89 | 42.25 | 41.36 | 41.48 | 202,335 | -0.54(-1.28%) |
Dec 05, 2014 | 41.83 | 42.06 | 41.79 | 42.01 | 202,506 | +0.32(+0.78%) |
Dec 04, 2014 | 41.85 | 41.85 | 41.55 | 41.69 | 171,968 | -0.21(-0.50%) |
Dec 03, 2014 | 41.52 | 42.01 | 41.52 | 41.90 | 139,626 | +0.40(+0.97%) |
Dec 02, 2014 | 41.04 | 41.62 | 41.04 | 41.49 | 127,284 | +0.50(+1.22%) |
Dec 01, 2014 | 41.47 | 41.53 | 40.99 | 40.99 | 81,473 | -0.64(-1.54%) |
Nov 28, 2014 | 42.39 | 42.39 | 41.62 | 41.64 | 260,707 | -0.66(-1.55%) |
Nov 26, 2014 | 42.16 | 42.29 | 42.29 | 42.29 | 46,003 | +0.13(+0.32%) |
Nov 25, 2014 | 42.23 | 42.40 | 42.00 | 42.16 | 147,699 | +0.00(+0.00%) |
Nov 24, 2014 | 41.70 | 42.16 | 41.70 | 42.16 | 783,839 | +0.52(+1.26%) |
Nov 21, 2014 | 42.10 | 42.15 | 41.48 | 41.64 | 155,969 | +0.08(+0.19%) |
Nov 20, 2014 | 40.90 | 41.56 | 40.90 | 41.56 | 159,987 | +0.44(+1.08%) |
Nov 19, 2014 | 41.52 | 41.52 | 40.83 | 41.11 | 216,977 | -0.43(-1.02%) |
Nov 18, 2014 | 41.50 | 41.75 | 41.50 | 41.54 | 57,734 | +0.23(+0.55%) |
Nov 17, 2014 | 41.64 | 41.69 | 41.31 | 41.31 | 101,556 | -0.34(-0.81%) |
Nov 14, 2014 | 41.73 | 41.83 | 41.55 | 41.65 | 116,221 | -0.08(-0.18%) |
Nov 13, 2014 | 42.12 | 42.21 | 41.64 | 41.72 | 128,522 | -0.36(-0.85%) |
Nov 12, 2014 | 41.68 | 42.13 | 41.67 | 42.08 | 66,355 | +0.20(+0.48%) |
Nov 11, 2014 | 41.79 | 41.89 | 41.74 | 41.88 | 20,437 | +0.03(+0.07%) |
Nov 10, 2014 | 41.64 | 41.86 | 41.61 | 41.85 | 177,101 | +0.20(+0.49%) |
Nov 07, 2014 | 41.57 | 41.65 | 41.31 | 41.65 | 91,411 | +0.07(+0.17%) |
Nov 06, 2014 | 41.42 | 41.58 | 41.25 | 41.58 | 68,249 | +0.15(+0.36%) |
Nov 05, 2014 | 41.67 | 41.67 | 41.24 | 41.43 | 105,972 | +0.08(+0.19%) |
Nov 04, 2014 | 41.40 | 41.56 | 41.18 | 41.35 | 51,352 | -0.19(-0.45%) |
Nov 03, 2014 | 41.69 | 41.83 | 41.40 | 41.53 | 88,461 | -0.07(-0.17%) |
Oct 31, 2014 | 41.76 | 41.76 | 41.38 | 41.60 | 156,970 | +0.57(+1.39%) |
Oct 30, 2014 | 40.50 | 41.17 | 40.49 | 41.03 | 206,060 | +0.39(+0.96%) |
Oct 29, 2014 | 40.85 | 40.85 | 40.35 | 40.64 | 158,506 | -0.10(-0.24%) |
Oct 28, 2014 | 39.83 | 40.76 | 39.78 | 40.74 | 203,616 | +1.11(+2.80%) |
Oct 27, 2014 | 39.35 | 39.67 | 39.69 | 39.63 | 66,039 | -0.06(-0.15%) |
Oct 24, 2014 | 39.62 | 39.70 | 39.47 | 39.69 | 43,667 | +0.08(+0.20%) |
Oct 23, 2014 | 39.30 | 39.83 | 39.23 | 39.61 | 108,464 | +0.68(+1.75%) |
Oct 22, 2014 | 39.57 | 39.65 | 38.89 | 38.93 | 253,599 | -0.52(-1.33%) |
Oct 21, 2014 | 39.05 | 39.46 | 38.94 | 39.45 | 141,160 | +0.63(+1.61%) |
Oct 20, 2014 | 38.23 | 38.82 | 38.23 | 38.82 | 842,475 | +0.45(+1.17%) |
Oct 17, 2014 | 39.00 | 39.00 | 38.24 | 38.38 | 613,695 | -0.13(-0.33%) |
Oct 16, 2014 | 37.50 | 38.68 | 37.49 | 38.50 | 894,312 | +0.47(+1.22%) |
Oct 15, 2014 | 37.24 | 38.19 | 37.03 | 38.04 | 390,976 | +0.40(+1.07%) |
Oct 14, 2014 | 37.59 | 38.11 | 37.49 | 37.64 | 218,087 | +0.39(+1.05%) |
Oct 13, 2014 | 37.40 | 37.87 | 37.12 | 37.25 | 151,064 | -0.14(-0.38%) |
Oct 10, 2014 | 37.80 | 38.15 | 37.34 | 37.39 | 198,779 | -0.50(-1.31%) |
Oct 09, 2014 | 38.86 | 38.86 | 37.85 | 37.88 | 119,290 | -1.01(-2.59%) |
Oct 08, 2014 | 38.09 | 38.92 | 37.78 | 38.89 | 163,365 | +0.75(+1.95%) |
Oct 07, 2014 | 38.58 | 38.72 | 38.15 | 38.15 | 104,905 | -0.66(-1.70%) |
Oct 06, 2014 | 39.29 | 39.29 | 38.77 | 38.81 | 131,646 | -0.33(-0.85%) |
Oct 03, 2014 | 39.28 | 39.37 | 38.97 | 39.14 | 87,329 | +0.29(+0.74%) |
Oct 02, 2014 | 38.47 | 38.99 | 38.24 | 38.85 | 167,776 | +0.36(+0.95%) |
Oct 01, 2014 | 38.98 | 39.01 | 38.39 | 38.49 | 225,398 | -0.55(-1.40%) |
Sep 30, 2014 | 39.64 | 39.64 | 39.03 | 39.03 | 53,361 | -0.58(-1.47%) |
Sep 29, 2014 | 39.22 | 39.70 | 39.19 | 39.61 | 36,164 | -0.05(-0.13%) |
Sep 26, 2014 | 39.49 | 39.70 | 39.38 | 39.67 | 65,135 | +0.32(+0.81%) |
Sep 25, 2014 | 39.87 | 39.92 | 39.21 | 39.35 | 92,362 | -0.64(-1.60%) |
Sep 24, 2014 | 39.68 | 40.00 | 39.51 | 39.99 | 93,891 | +0.33(+0.83%) |
Sep 23, 2014 | 39.86 | 40.08 | 39.60 | 39.66 | 127,758 | -0.36(-0.91%) |
Sep 22, 2014 | 40.41 | 40.41 | 39.92 | 40.02 | 141,076 | -0.60(-1.48%) |
Sep 19, 2014 | 41.28 | 41.28 | 40.49 | 40.62 | 167,898 | -0.43(-1.05%) |
Sep 18, 2014 | 40.99 | 41.12 | 40.93 | 41.05 | 46,519 | +0.20(+0.48%) |
Sep 17, 2014 | 40.77 | 41.10 | 40.74 | 40.86 | 249,910 | +0.11(+0.27%) |
Sep 16, 2014 | 40.56 | 40.84 | 40.46 | 40.75 | 61,040 | +0.12(+0.28%) |
Sep 15, 2014 | 41.06 | 41.09 | 40.51 | 40.63 | 143,388 | -0.45(-1.09%) |
Sep 12, 2014 | 41.44 | 41.44 | 41.01 | 41.08 | 161,572 | -0.39(-0.93%) |
Sep 11, 2014 | 41.00 | 41.56 | 40.97 | 41.47 | 44,343 | +0.21(+0.52%) |
Sep 10, 2014 | 41.06 | 41.25 | 40.96 | 41.25 | 36,008 | +0.21(+0.52%) |
Sep 09, 2014 | 41.41 | 41.41 | 41.01 | 41.04 | 82,801 | -0.43(-1.05%) |
Sep 08, 2014 | 41.40 | 41.56 | 41.36 | 41.48 | 40,162 | +0.03(+0.07%) |
Sep 05, 2014 | 41.23 | 41.45 | 41.02 | 41.45 | 60,268 | +0.15(+0.35%) |
Sep 04, 2014 | 41.60 | 41.79 | 41.24 | 41.30 | 42,350 | -0.18(-0.43%) |
Sep 03, 2014 | 41.92 | 41.92 | 41.43 | 41.48 | 48,395 | -0.27(-0.65%) |
Sep 02, 2014 | 41.63 | 41.82 | 41.51 | 41.75 | 135,793 | +0.24(+0.59%) |
Aug 29, 2014 | 41.35 | 41.51 | 41.51 | 41.51 | 69,906 | +0.25(+0.61%) |
Aug 28, 2014 | 41.17 | 41.35 | 41.16 | 41.25 | 45,480 | -0.22(-0.52%) |
Aug 27, 2014 | 41.60 | 41.61 | 41.42 | 41.47 | 93,760 | -0.12(-0.28%) |
Aug 26, 2014 | 41.24 | 41.61 | 41.24 | 41.59 | 169,298 | +0.38(+0.93%) |
Aug 25, 2014 | 41.31 | 41.43 | 41.13 | 41.21 | 35,174 | +0.11(+0.26%) |
Aug 22, 2014 | 40.98 | 41.16 | 40.82 | 41.10 | 36,371 | +0.08(+0.20%) |
Aug 21, 2014 | 40.89 | 41.08 | 40.65 | 41.02 | 99,588 | +0.08(+0.18%) |
Aug 20, 2014 | 40.92 | 41.01 | 40.78 | 40.94 | 138,708 | -0.16(-0.39%) |
Aug 19, 2014 | 41.01 | 41.19 | 41.01 | 41.10 | 41,912 | +0.13(+0.31%) |
Aug 18, 2014 | 40.76 | 40.99 | 40.65 | 40.97 | 32,475 | +0.56(+1.39%) |
Aug 15, 2014 | 40.66 | 40.73 | 39.99 | 40.41 | 67,171 | -0.02(-0.04%) |
Aug 14, 2014 | 40.43 | 40.43 | 40.37 | 40.43 | 97,127 | +0.06(+0.14%) |
Aug 13, 2014 | 40.23 | 40.42 | 40.18 | 40.37 | 37,564 | +0.30(+0.75%) |
Aug 12, 2014 | 40.23 | 40.35 | 39.91 | 40.07 | 52,716 | -0.30(-0.75%) |
Aug 11, 2014 | 40.17 | 40.65 | 40.12 | 40.37 | 77,966 | +0.39(+0.96%) |
Aug 08, 2014 | 39.66 | 40.01 | 39.60 | 39.99 | 29,042 | +0.42(+1.05%) |
Aug 07, 2014 | 39.94 | 40.02 | 39.46 | 39.57 | 110,723 | -0.22(-0.55%) |
Aug 06, 2014 | 39.39 | 40.01 | 39.39 | 39.79 | 53,645 | +0.14(+0.36%) |
Aug 05, 2014 | 39.53 | 39.95 | 39.40 | 39.64 | 572,303 | -0.10(-0.26%) |
Aug 04, 2014 | 39.54 | 39.80 | 39.13 | 39.75 | 88,840 | +0.32(+0.82%) |