Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 38.13 | 38.25 | 37.62 | 37.94 | 44,287 | -1.42(-3.60%) |
Apr 29, 2015 | 39.80 | 39.91 | 39.16 | 39.36 | 28,497 | -0.53(-1.34%) |
Apr 28, 2015 | 39.13 | 40.09 | 39.13 | 39.89 | 43,281 | +0.68(+1.73%) |
Apr 27, 2015 | 38.19 | 39.63 | 38.19 | 39.21 | 65,517 | +1.44(+3.81%) |
Apr 24, 2015 | 38.28 | 38.30 | 37.56 | 37.77 | 24,186 | -1.03(-2.66%) |
Apr 23, 2015 | 38.23 | 38.97 | 38.23 | 38.80 | 15,768 | +0.56(+1.47%) |
Apr 22, 2015 | 38.86 | 38.96 | 38.20 | 38.24 | 20,030 | -0.99(-2.52%) |
Apr 21, 2015 | 38.83 | 39.40 | 38.82 | 39.23 | 9,000 | +0.40(+1.03%) |
Apr 20, 2015 | 38.99 | 38.99 | 38.60 | 38.83 | 10,801 | -0.58(-1.47%) |
Apr 17, 2015 | 39.39 | 39.52 | 39.30 | 39.41 | 5,731 | +0.40(+1.03%) |
Apr 16, 2015 | 39.45 | 39.56 | 38.90 | 39.01 | 21,390 | -0.27(-0.69%) |
Apr 15, 2015 | 38.82 | 39.42 | 38.77 | 39.28 | 17,071 | +0.59(+1.53%) |
Apr 14, 2015 | 38.98 | 38.98 | 38.61 | 38.69 | 10,830 | -0.46(-1.18%) |
Apr 13, 2015 | 39.36 | 39.36 | 38.92 | 39.15 | 17,440 | -0.52(-1.31%) |
Apr 10, 2015 | 39.73 | 39.85 | 39.48 | 39.67 | 28,779 | +0.83(+2.14%) |
Apr 09, 2015 | 38.92 | 38.95 | 38.73 | 38.84 | 14,568 | -0.52(-1.32%) |
Apr 08, 2015 | 39.87 | 39.87 | 39.02 | 39.36 | 32,718 | -0.54(-1.35%) |
Apr 07, 2015 | 40.04 | 40.16 | 39.70 | 39.90 | 31,419 | -0.32(-0.80%) |
Apr 06, 2015 | 40.63 | 40.78 | 40.15 | 40.22 | 34,088 | +0.95(+2.42%) |
Apr 02, 2015 | 39.38 | 39.27 | 39.27 | 39.27 | 18,800 | -0.22(-0.56%) |
Apr 01, 2015 | 38.76 | 39.79 | 38.76 | 39.49 | 38,173 | +1.35(+3.54%) |
Mar 31, 2015 | 38.41 | 38.62 | 38.01 | 38.14 | 15,088 | -0.21(-0.55%) |
Mar 30, 2015 | 38.32 | 38.45 | 38.13 | 38.35 | 29,190 | -0.73(-1.87%) |
Mar 27, 2015 | 39.31 | 39.32 | 38.82 | 39.08 | 16,707 | -0.36(-0.91%) |
Mar 26, 2015 | 39.59 | 39.69 | 39.40 | 39.44 | 60,250 | +0.47(+1.19%) |
Mar 25, 2015 | 39.15 | 39.23 | 38.93 | 38.97 | 48,060 | +0.18(+0.48%) |
Mar 24, 2015 | 38.70 | 38.86 | 38.32 | 38.79 | 25,092 | +0.10(+0.26%) |
Mar 23, 2015 | 38.30 | 38.70 | 38.11 | 38.69 | 27,982 | +0.61(+1.60%) |
Mar 20, 2015 | 37.70 | 38.49 | 37.58 | 38.08 | 61,914 | +0.77(+2.06%) |
Mar 19, 2015 | 37.12 | 37.49 | 36.94 | 37.31 | 32,344 | -0.05(-0.13%) |
Mar 18, 2015 | 36.02 | 37.50 | 35.98 | 37.36 | 23,164 | +1.38(+3.84%) |
Mar 17, 2015 | 35.70 | 36.58 | 35.69 | 35.98 | 26,214 | -0.47(-1.29%) |
Mar 16, 2015 | 36.51 | 36.53 | 36.04 | 36.45 | 29,258 | +0.07(+0.19%) |
Mar 13, 2015 | 36.53 | 36.72 | 36.20 | 36.38 | 18,726 | +0.06(+0.17%) |
Mar 12, 2015 | 36.64 | 36.65 | 36.00 | 36.32 | 28,904 | -0.05(-0.14%) |
Mar 11, 2015 | 36.65 | 36.65 | 36.00 | 36.37 | 68,416 | -0.37(-1.01%) |
Mar 10, 2015 | 37.16 | 37.38 | 36.71 | 36.74 | 35,661 | -0.38(-1.02%) |
Mar 09, 2015 | 37.43 | 37.57 | 37.11 | 37.12 | 17,247 | +0.00(+0.00%) |
Mar 06, 2015 | 37.98 | 38.01 | 36.94 | 37.12 | 97,764 | -2.10(-5.35%) |
Mar 05, 2015 | 39.50 | 39.94 | 39.09 | 39.22 | 13,278 | -0.09(-0.23%) |
Mar 04, 2015 | 39.64 | 39.48 | 39.25 | 39.31 | 12,803 | -0.17(-0.43%) |
Mar 03, 2015 | 40.22 | 40.26 | 39.47 | 39.48 | 15,002 | -0.17(-0.43%) |
Mar 02, 2015 | 40.20 | 40.29 | 39.63 | 39.65 | 31,277 | -0.42(-1.05%) |
Feb 27, 2015 | 40.40 | 40.57 | 40.07 | 40.07 | 44,024 | +0.13(+0.33%) |
Feb 26, 2015 | 40.30 | 40.30 | 39.80 | 39.94 | 24,100 | +0.24(+0.60%) |
Feb 25, 2015 | 39.76 | 39.81 | 39.40 | 39.70 | 20,396 | +0.37(+0.94%) |
Feb 24, 2015 | 39.20 | 39.48 | 38.74 | 39.33 | 84,338 | -0.21(-0.53%) |
Feb 23, 2015 | 39.22 | 40.02 | 39.22 | 39.54 | 88,860 | +0.12(+0.30%) |
Feb 20, 2015 | 39.95 | 40.16 | 39.25 | 39.42 | 26,021 | -0.48(-1.20%) |
Feb 19, 2015 | 40.20 | 40.26 | 39.74 | 39.90 | 38,098 | -0.22(-0.55%) |
Feb 18, 2015 | 39.85 | 40.21 | 39.26 | 40.12 | 51,630 | +0.17(+0.43%) |
Feb 17, 2015 | 40.17 | 40.33 | 39.58 | 39.95 | 67,932 | -1.28(-3.10%) |
Feb 13, 2015 | 41.43 | 41.23 | 41.23 | 41.23 | 37,500 | +0.32(+0.78%) |
Feb 12, 2015 | 41.06 | 41.18 | 40.75 | 40.91 | 18,440 | +0.19(+0.47%) |
Feb 11, 2015 | 41.64 | 41.73 | 40.65 | 40.72 | 55,643 | -0.95(-2.28%) |
Feb 10, 2015 | 41.73 | 41.99 | 41.50 | 41.67 | 28,277 | -0.52(-1.23%) |
Feb 09, 2015 | 41.87 | 42.20 | 41.87 | 42.19 | 27,501 | +0.43(+1.03%) |
Feb 06, 2015 | 42.17 | 42.38 | 41.41 | 41.76 | 96,602 | -2.26(-5.13%) |
Feb 05, 2015 | 43.44 | 44.02 | 43.17 | 44.02 | 15,098 | +0.19(+0.43%) |
Feb 04, 2015 | 44.02 | 44.30 | 43.61 | 43.83 | 22,932 | +0.28(+0.64%) |
Feb 03, 2015 | 44.07 | 44.07 | 43.14 | 43.55 | 55,837 | -0.90(-2.02%) |
Feb 02, 2015 | 44.04 | 45.01 | 44.03 | 44.45 | 65,041 | -0.67(-1.48%) |
Jan 30, 2015 | 43.78 | 45.15 | 43.63 | 45.12 | 81,249 | +1.86(+4.30%) |
Jan 29, 2015 | 44.24 | 44.32 | 42.92 | 43.26 | 104,037 | -2.01(-4.44%) |
Jan 28, 2015 | 45.25 | 45.56 | 44.78 | 45.27 | 59,387 | -0.64(-1.39%) |
Jan 27, 2015 | 45.32 | 45.74 | 45.32 | 45.91 | 120,423 | +0.95(+2.11%) |
Jan 26, 2015 | 45.16 | 45.21 | 44.65 | 44.96 | 130,009 | -1.00(-2.18%) |
Jan 23, 2015 | 46.06 | 46.08 | 45.26 | 45.96 | 60,507 | -0.66(-1.42%) |
Jan 22, 2015 | 46.53 | 46.85 | 45.80 | 46.62 | 70,022 | +0.66(+1.44%) |
Jan 21, 2015 | 46.60 | 46.71 | 45.34 | 45.96 | 80,858 | +0.08(+0.17%) |
Jan 20, 2015 | 45.45 | 46.13 | 45.38 | 45.88 | 124,458 | +1.28(+2.87%) |
Jan 16, 2015 | 44.13 | 45.09 | 44.05 | 44.60 | 112,509 | +1.23(+2.84%) |
Jan 15, 2015 | 43.09 | 44.03 | 43.09 | 43.37 | 101,456 | +1.98(+4.78%) |
Jan 14, 2015 | 42.16 | 42.36 | 41.21 | 41.39 | 60,294 | -0.14(-0.34%) |
Jan 13, 2015 | 42.07 | 42.21 | 41.35 | 41.53 | 57,356 | -0.25(-0.60%) |
Jan 12, 2015 | 41.04 | 41.90 | 40.96 | 41.78 | 45,523 | +0.91(+2.23%) |
Jan 09, 2015 | 40.47 | 40.95 | 40.45 | 40.87 | 38,544 | +0.86(+2.15%) |
Jan 08, 2015 | 40.35 | 40.60 | 39.97 | 40.01 | 19,525 | -0.29(-0.72%) |
Jan 07, 2015 | 40.32 | 40.57 | 40.19 | 40.30 | 35,790 | -0.51(-1.25%) |
Jan 06, 2015 | 40.20 | 41.10 | 40.00 | 40.81 | 137,994 | +0.99(+2.49%) |
Jan 05, 2015 | 39.17 | 40.03 | 39.17 | 39.82 | 26,116 | +1.12(+2.89%) |
Jan 02, 2015 | 37.69 | 39.09 | 37.60 | 38.70 | 47,933 | +0.29(+0.76%) |
Dec 31, 2014 | 39.40 | 38.41 | 38.41 | 38.41 | 46,600 | -1.12(-2.83%) |
Dec 30, 2014 | 39.36 | 40.26 | 39.36 | 39.53 | 46,464 | +0.99(+2.57%) |
Dec 29, 2014 | 39.13 | 39.13 | 38.27 | 38.54 | 39,618 | -0.71(-1.81%) |
Dec 26, 2014 | 39.30 | 39.40 | 39.12 | 39.25 | 23,850 | +1.35(+3.56%) |
Dec 24, 2014 | 37.94 | 37.90 | 37.90 | 37.90 | 10,500 | -0.01(-0.03%) |
Dec 23, 2014 | 37.97 | 38.26 | 37.85 | 37.91 | 119,410 | +0.12(+0.32%) |
Dec 22, 2014 | 39.29 | 39.40 | 37.73 | 37.79 | 88,045 | -1.49(-3.79%) |
Dec 19, 2014 | 39.54 | 39.54 | 39.27 | 39.28 | 15,133 | -0.22(-0.56%) |
Dec 18, 2014 | 39.83 | 40.00 | 39.18 | 39.50 | 51,914 | +0.58(+1.49%) |
Dec 17, 2014 | 39.41 | 39.71 | 38.52 | 38.92 | 72,365 | -0.46(-1.17%) |
Dec 16, 2014 | 40.28 | 40.46 | 38.78 | 39.38 | 89,455 | +0.33(+0.85%) |
Dec 15, 2014 | 40.36 | 40.75 | 39.05 | 39.05 | 139,891 | -2.07(-5.03%) |
Dec 12, 2014 | 41.18 | 41.37 | 40.81 | 41.12 | 37,566 | -0.18(-0.44%) |
Dec 11, 2014 | 40.90 | 41.63 | 40.79 | 41.30 | 32,556 | -0.27(-0.65%) |
Dec 10, 2014 | 41.52 | 41.87 | 41.48 | 41.57 | 32,416 | -0.03(-0.07%) |
Dec 09, 2014 | 40.92 | 42.21 | 40.89 | 41.60 | 94,745 | +1.61(+4.03%) |
Dec 08, 2014 | 39.50 | 40.19 | 39.16 | 39.99 | 61,822 | +0.84(+2.15%) |
Dec 05, 2014 | 39.61 | 39.61 | 39.04 | 39.15 | 30,271 | -0.95(-2.37%) |
Dec 04, 2014 | 40.30 | 40.36 | 39.91 | 40.10 | 24,107 | -0.27(-0.67%) |
Dec 03, 2014 | 39.93 | 40.66 | 39.89 | 40.37 | 57,136 | +0.79(+2.00%) |
Dec 02, 2014 | 39.70 | 39.87 | 39.28 | 39.58 | 53,730 | -1.09(-2.68%) |
Dec 01, 2014 | 38.52 | 41.10 | 38.52 | 40.67 | 118,293 | +3.13(+8.34%) |
Nov 28, 2014 | 38.35 | 38.64 | 37.50 | 37.54 | 54,770 | -2.09(-5.27%) |
Nov 26, 2014 | 39.61 | 39.63 | 39.63 | 39.63 | 22,100 | -0.18(-0.45%) |
Nov 25, 2014 | 39.54 | 39.81 | 39.53 | 39.81 | 18,601 | +0.20(+0.50%) |
Nov 24, 2014 | 39.72 | 39.81 | 39.44 | 39.61 | 31,166 | -0.21(-0.53%) |
Nov 21, 2014 | 40.00 | 40.20 | 39.28 | 39.82 | 44,850 | +0.33(+0.84%) |
Nov 20, 2014 | 39.20 | 39.52 | 38.95 | 39.49 | 42,069 | +0.85(+2.20%) |
Nov 19, 2014 | 39.58 | 39.84 | 38.12 | 38.64 | 82,770 | -0.99(-2.50%) |
Nov 18, 2014 | 39.55 | 39.67 | 39.29 | 39.63 | 49,015 | +0.70(+1.80%) |
Nov 17, 2014 | 38.78 | 38.99 | 38.59 | 38.93 | 54,082 | -0.21(-0.54%) |
Nov 14, 2014 | 36.64 | 39.33 | 36.60 | 39.14 | 94,183 | +1.87(+5.02%) |
Nov 13, 2014 | 37.42 | 37.60 | 37.08 | 37.27 | 16,798 | +0.09(+0.24%) |
Nov 12, 2014 | 37.66 | 37.66 | 37.00 | 37.18 | 33,034 | -0.44(-1.17%) |
Nov 11, 2014 | 36.85 | 38.09 | 36.82 | 37.62 | 51,158 | +1.16(+3.18%) |
Nov 10, 2014 | 37.72 | 37.72 | 36.38 | 36.46 | 80,532 | -1.65(-4.33%) |
Nov 07, 2014 | 36.79 | 38.32 | 36.65 | 38.11 | 96,643 | +2.02(+5.60%) |
Nov 06, 2014 | 36.14 | 36.52 | 36.05 | 36.09 | 40,649 | +0.07(+0.19%) |
Nov 05, 2014 | 36.24 | 36.67 | 35.98 | 36.02 | 83,076 | -1.60(-4.25%) |
Nov 04, 2014 | 37.68 | 38.01 | 37.60 | 37.62 | 16,122 | -0.07(-0.19%) |
Nov 03, 2014 | 37.79 | 37.99 | 37.57 | 37.69 | 42,068 | -0.26(-0.69%) |
Oct 31, 2014 | 37.47 | 38.14 | 37.32 | 37.95 | 109,441 | -1.80(-4.53%) |
Oct 30, 2014 | 40.09 | 40.19 | 39.59 | 39.75 | 55,783 | -0.88(-2.17%) |
Oct 29, 2014 | 41.43 | 41.59 | 40.45 | 40.63 | 67,727 | -1.16(-2.78%) |
Oct 28, 2014 | 42.12 | 42.12 | 41.38 | 41.79 | 12,785 | +0.02(+0.05%) |
Oct 27, 2014 | 41.78 | 41.93 | 41.76 | 41.77 | 57,158 | -0.16(-0.38%) |
Oct 24, 2014 | 42.22 | 42.22 | 41.81 | 41.93 | 7,169 | -0.09(-0.21%) |
Oct 23, 2014 | 42.17 | 42.28 | 41.66 | 42.02 | 80,331 | -0.67(-1.57%) |
Oct 22, 2014 | 42.99 | 43.04 | 42.61 | 42.69 | 40,632 | -0.45(-1.04%) |
Oct 21, 2014 | 43.38 | 43.54 | 43.13 | 43.14 | 25,246 | +0.15(+0.35%) |
Oct 20, 2014 | 43.00 | 43.09 | 42.83 | 42.99 | 15,527 | +0.55(+1.30%) |
Oct 17, 2014 | 42.47 | 42.54 | 42.44 | 42.44 | 27,424 | -0.21(-0.49%) |
Oct 16, 2014 | 42.50 | 42.84 | 42.44 | 42.65 | 15,682 | +0.17(+0.40%) |
Oct 15, 2014 | 42.56 | 43.22 | 42.21 | 42.48 | 94,572 | +0.36(+0.85%) |
Oct 14, 2014 | 42.22 | 42.36 | 42.00 | 42.12 | 15,561 | -0.08(-0.19%) |
Oct 13, 2014 | 41.79 | 42.26 | 41.76 | 42.20 | 94,822 | +0.67(+1.61%) |
Oct 10, 2014 | 41.62 | 41.62 | 41.15 | 41.53 | 47,246 | -0.01(-0.02%) |
Oct 09, 2014 | 41.60 | 41.91 | 41.43 | 41.54 | 42,725 | +0.14(+0.34%) |
Oct 08, 2014 | 41.05 | 41.47 | 40.24 | 41.40 | 59,339 | +0.74(+1.82%) |
Oct 07, 2014 | 40.68 | 40.79 | 40.42 | 40.66 | 31,875 | +0.21(+0.52%) |
Oct 06, 2014 | 39.74 | 40.62 | 39.71 | 40.45 | 26,871 | +1.05(+2.66%) |
Oct 03, 2014 | 39.84 | 40.03 | 39.31 | 39.40 | 114,772 | -1.50(-3.67%) |
Oct 02, 2014 | 40.91 | 41.14 | 40.69 | 40.90 | 21,479 | -0.02(-0.05%) |
Oct 01, 2014 | 40.75 | 41.27 | 40.75 | 40.92 | 20,916 | +0.33(+0.81%) |
Sep 30, 2014 | 40.72 | 41.11 | 40.30 | 40.59 | 24,956 | -0.53(-1.29%) |
Sep 29, 2014 | 41.39 | 41.39 | 41.04 | 41.12 | 15,257 | -0.05(-0.12%) |
Sep 26, 2014 | 41.14 | 41.17 | 40.76 | 41.17 | 15,528 | -0.24(-0.58%) |
Sep 25, 2014 | 40.54 | 41.61 | 40.54 | 41.41 | 31,308 | +0.29(+0.71%) |
Sep 24, 2014 | 41.27 | 41.38 | 41.08 | 41.12 | 14,491 | -0.36(-0.87%) |
Sep 23, 2014 | 41.70 | 41.78 | 41.36 | 41.48 | 32,674 | +0.40(+0.97%) |
Sep 22, 2014 | 40.85 | 41.30 | 40.83 | 41.08 | 49,821 | -0.04(-0.10%) |
Sep 19, 2014 | 41.41 | 41.51 | 40.90 | 41.12 | 71,190 | -0.58(-1.39%) |
Sep 18, 2014 | 41.32 | 41.87 | 41.28 | 41.70 | 19,834 | +0.23(+0.54%) |
Sep 17, 2014 | 42.45 | 42.55 | 41.48 | 41.48 | 27,200 | -0.96(-2.27%) |
Sep 16, 2014 | 42.40 | 42.74 | 42.08 | 42.44 | 27,448 | +0.11(+0.26%) |
Sep 15, 2014 | 42.30 | 42.41 | 42.18 | 42.33 | 15,253 | +0.20(+0.47%) |
Sep 12, 2014 | 42.24 | 42.46 | 41.87 | 42.13 | 61,824 | -0.77(-1.79%) |
Sep 11, 2014 | 43.00 | 43.03 | 42.45 | 42.90 | 59,669 | -0.56(-1.29%) |
Sep 10, 2014 | 43.38 | 43.59 | 43.05 | 43.46 | 25,507 | -0.46(-1.04%) |
Sep 09, 2014 | 43.71 | 43.92 | 43.30 | 43.92 | 21,372 | +0.08(+0.18%) |
Sep 08, 2014 | 44.52 | 44.52 | 43.58 | 43.84 | 63,279 | -0.87(-1.95%) |
Sep 05, 2014 | 44.56 | 44.75 | 44.46 | 44.71 | 44,312 | +0.35(+0.79%) |
Sep 04, 2014 | 45.17 | 45.17 | 44.21 | 44.36 | 56,719 | -0.49(-1.09%) |
Sep 03, 2014 | 44.55 | 44.90 | 44.54 | 44.85 | 34,725 | +0.33(+0.74%) |
Sep 02, 2014 | 44.75 | 44.80 | 44.42 | 44.52 | 108,496 | -1.59(-3.45%) |
Aug 29, 2014 | 46.12 | 46.11 | 46.11 | 46.11 | 19,300 | -0.14(-0.30%) |
Aug 28, 2014 | 46.40 | 46.51 | 46.18 | 46.25 | 28,864 | +0.48(+1.05%) |
Aug 27, 2014 | 46.03 | 46.03 | 45.70 | 45.77 | 9,751 | +0.00(+0.00%) |
Aug 26, 2014 | 46.39 | 46.39 | 45.75 | 45.77 | 14,830 | +0.46(+1.02%) |
Aug 25, 2014 | 45.50 | 45.50 | 45.29 | 45.31 | 14,581 | -0.35(-0.77%) |
Aug 22, 2014 | 45.51 | 45.72 | 45.20 | 45.66 | 45,896 | +0.24(+0.53%) |
Aug 21, 2014 | 45.42 | 45.67 | 45.15 | 45.42 | 48,444 | -0.99(-2.13%) |
Aug 20, 2014 | 46.79 | 46.86 | 46.23 | 46.41 | 35,969 | -0.36(-0.77%) |
Aug 19, 2014 | 46.93 | 46.95 | 46.65 | 46.77 | 32,911 | -0.21(-0.45%) |
Aug 18, 2014 | 46.79 | 47.10 | 46.79 | 46.98 | 16,917 | -0.34(-0.72%) |
Aug 15, 2014 | 46.71 | 47.77 | 46.58 | 47.32 | 46,363 | -0.68(-1.42%) |
Aug 14, 2014 | 48.08 | 48.18 | 48.08 | 48.00 | 13,902 | +0.05(+0.10%) |
Aug 13, 2014 | 47.99 | 48.22 | 47.88 | 47.95 | 16,075 | +0.18(+0.38%) |
Aug 12, 2014 | 48.04 | 48.42 | 47.75 | 47.77 | 29,275 | +0.00(+0.00%) |
Aug 11, 2014 | 47.70 | 47.83 | 47.55 | 47.77 | 12,058 | -0.17(-0.35%) |
Aug 08, 2014 | 47.93 | 48.07 | 47.73 | 47.94 | 28,564 | +0.01(+0.02%) |
Aug 07, 2014 | 47.48 | 48.15 | 47.36 | 47.93 | 45,893 | +0.31(+0.66%) |
Aug 06, 2014 | 47.67 | 47.80 | 47.46 | 47.62 | 67,264 | +1.37(+2.95%) |
Aug 05, 2014 | 46.06 | 46.69 | 45.88 | 46.25 | 30,172 | -0.04(-0.09%) |
Aug 04, 2014 | 46.52 | 46.63 | 46.11 | 46.29 | 36,518 | -0.33(-0.71%) |
Aug 01, 2014 | 46.63 | 46.87 | 46.51 | 46.62 | 20,296 | +0.71(+1.55%) |
Jul 31, 2014 | 46.13 | 46.29 | 45.72 | 45.91 | 44,236 | -0.99(-2.11%) |
Jul 30, 2014 | 46.92 | 46.98 | 46.64 | 46.90 | 11,398 | -0.27(-0.57%) |
Jul 29, 2014 | 47.72 | 47.72 | 46.95 | 47.17 | 29,932 | -0.42(-0.88%) |
Jul 28, 2014 | 47.49 | 47.59 | 47.37 | 47.59 | 36,353 | -0.06(-0.13%) |
Jul 25, 2014 | 46.66 | 47.75 | 46.66 | 47.65 | 26,398 | +1.07(+2.30%) |
Jul 24, 2014 | 46.90 | 46.96 | 46.28 | 46.58 | 151,317 | -0.97(-2.04%) |
Jul 23, 2014 | 47.59 | 47.81 | 47.42 | 47.55 | 10,781 | -0.05(-0.11%) |
Jul 22, 2014 | 48.05 | 48.05 | 47.41 | 47.60 | 30,402 | -0.49(-1.02%) |
Jul 21, 2014 | 48.29 | 48.29 | 47.91 | 48.09 | 47,244 | +0.13(+0.27%) |
Jul 18, 2014 | 47.79 | 47.98 | 47.60 | 47.96 | 40,319 | -0.67(-1.38%) |
Jul 17, 2014 | 47.46 | 48.93 | 47.42 | 48.63 | 67,271 | +1.60(+3.40%) |
Jul 16, 2014 | 47.06 | 47.43 | 46.96 | 47.03 | 45,045 | +0.32(+0.69%) |
Jul 15, 2014 | 47.74 | 48.13 | 46.50 | 46.71 | 159,081 | -0.96(-2.01%) |
Jul 14, 2014 | 47.42 | 47.91 | 47.28 | 47.67 | 59,804 | -2.38(-4.76%) |
Jul 11, 2014 | 49.94 | 50.10 | 49.78 | 50.05 | 20,700 | +0.18(+0.36%) |
Jul 10, 2014 | 50.22 | 50.43 | 49.84 | 49.87 | 82,216 | +0.56(+1.14%) |
Jul 09, 2014 | 49.01 | 49.59 | 48.87 | 49.31 | 42,408 | +0.62(+1.27%) |
Jul 08, 2014 | 48.84 | 49.09 | 48.23 | 48.69 | 31,818 | +0.03(+0.06%) |
Jul 07, 2014 | 48.51 | 48.69 | 48.14 | 48.66 | 36,257 | -0.04(-0.08%) |
Jul 03, 2014 | 48.49 | 48.70 | 48.70 | 48.70 | 29,200 | -0.58(-1.18%) |
Jul 02, 2014 | 49.22 | 49.71 | 49.19 | 49.28 | 90,880 | +0.02(+0.04%) |
Jul 01, 2014 | 49.49 | 49.53 | 49.13 | 49.26 | 35,376 | -0.15(-0.30%) |
Jun 30, 2014 | 48.24 | 49.43 | 48.22 | 49.41 | 62,909 | +0.97(+2.00%) |
Jun 27, 2014 | 48.56 | 48.82 | 48.43 | 48.44 | 15,466 | +0.03(+0.06%) |
Jun 26, 2014 | 48.36 | 48.62 | 48.10 | 48.41 | 42,453 | -0.28(-0.58%) |
Jun 25, 2014 | 48.50 | 49.14 | 48.48 | 48.69 | 32,565 | +0.01(+0.02%) |
Jun 24, 2014 | 48.83 | 48.96 | 48.54 | 48.68 | 31,651 | +0.15(+0.31%) |
Jun 23, 2014 | 48.50 | 48.64 | 48.25 | 48.53 | 22,556 | +0.14(+0.29%) |
Jun 20, 2014 | 48.25 | 48.78 | 48.07 | 48.39 | 53,481 | -0.27(-0.54%) |
Jun 19, 2014 | 46.67 | 48.86 | 46.62 | 48.66 | 139,179 | +3.16(+6.93%) |
Jun 18, 2014 | 45.10 | 45.54 | 45.10 | 45.50 | 21,090 | +0.30(+0.66%) |
Jun 17, 2014 | 44.86 | 45.31 | 44.76 | 45.20 | 20,532 | -0.10(-0.22%) |
Jun 16, 2014 | 45.78 | 45.79 | 45.22 | 45.30 | 40,237 | -0.37(-0.81%) |
Jun 13, 2014 | 45.93 | 45.93 | 45.33 | 45.67 | 45,243 | +0.22(+0.48%) |
Jun 12, 2014 | 45.11 | 45.52 | 44.86 | 45.45 | 118,600 | +0.91(+2.04%) |
Jun 11, 2014 | 44.57 | 44.65 | 44.37 | 44.54 | 17,089 | +0.03(+0.07%) |
Jun 10, 2014 | 44.50 | 44.58 | 44.43 | 44.51 | 15,546 | +0.51(+1.15%) |
Jun 06, 2014 | 44.07 | 44.07 | 43.51 | 44.00 | 28,947 | +0.04(+0.09%) |
Jun 05, 2014 | 43.94 | 44.13 | 43.87 | 43.96 | 46,822 | +0.63(+1.45%) |
Jun 04, 2014 | 43.80 | 43.80 | 43.26 | 43.33 | 29,556 | -0.18(-0.41%) |
Jun 03, 2014 | 43.31 | 43.57 | 43.15 | 43.51 | 14,595 | +0.21(+0.48%) |
Jun 02, 2014 | 43.42 | 43.79 | 43.22 | 43.30 | 42,270 | -0.55(-1.25%) |
May 30, 2014 | 44.03 | 44.10 | 43.25 | 43.85 | 74,680 | -0.39(-0.88%) |
May 29, 2014 | 44.07 | 44.55 | 44.07 | 44.24 | 52,263 | -0.16(-0.36%) |
May 28, 2014 | 44.57 | 44.74 | 44.26 | 44.40 | 76,178 | -0.50(-1.11%) |
May 27, 2014 | 45.92 | 45.92 | 44.81 | 44.90 | 74,260 | -1.95(-4.16%) |
May 23, 2014 | 46.89 | 46.85 | 46.85 | 46.85 | 33,500 | -0.15(-0.32%) |
May 22, 2014 | 47.41 | 47.41 | 46.97 | 47.00 | 19,897 | +0.22(+0.47%) |
May 21, 2014 | 46.90 | 46.90 | 46.01 | 46.78 | 49,057 | -0.22(-0.47%) |
May 20, 2014 | 46.54 | 47.19 | 46.54 | 47.00 | 29,560 | +0.08(+0.17%) |
May 19, 2014 | 47.41 | 47.61 | 46.87 | 46.92 | 72,349 | -0.01(-0.02%) |
May 16, 2014 | 46.58 | 47.08 | 46.58 | 46.93 | 8,159 | -0.17(-0.36%) |
May 15, 2014 | 47.07 | 47.61 | 46.94 | 47.10 | 44,643 | -0.79(-1.65%) |
May 14, 2014 | 47.73 | 48.00 | 47.64 | 47.89 | 40,387 | +0.91(+1.94%) |
May 13, 2014 | 46.93 | 47.33 | 46.89 | 46.98 | 27,358 | -0.23(-0.49%) |
May 12, 2014 | 47.40 | 47.53 | 47.07 | 47.21 | 34,096 | +0.57(+1.22%) |
May 09, 2014 | 46.87 | 46.87 | 46.49 | 46.64 | 38,280 | -0.02(-0.04%) |
May 08, 2014 | 46.65 | 46.80 | 46.42 | 46.66 | 26,006 | +0.02(+0.04%) |
May 07, 2014 | 47.65 | 47.69 | 46.50 | 46.64 | 107,638 | -1.38(-2.87%) |
May 06, 2014 | 48.10 | 48.10 | 47.77 | 48.02 | 19,484 | -0.19(-0.39%) |
May 05, 2014 | 48.33 | 48.49 | 48.08 | 48.21 | 48,105 | +0.89(+1.88%) |
May 02, 2014 | 46.24 | 47.64 | 46.09 | 47.32 | 75,016 | +0.92(+1.98%) |