Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 41.63 | 41.63 | 41.08 | 41.10 | 133,661 | -0.57(-1.38%) |
Apr 29, 2015 | 41.55 | 41.72 | 41.49 | 41.67 | 7,807 | +0.06(+0.15%) |
Apr 28, 2015 | 41.33 | 41.66 | 41.23 | 41.61 | 20,278 | +0.29(+0.69%) |
Apr 27, 2015 | 41.81 | 41.81 | 41.32 | 41.32 | 19,446 | -0.32(-0.77%) |
Apr 24, 2015 | 41.80 | 41.80 | 41.48 | 41.64 | 13,843 | -0.01(-0.02%) |
Apr 23, 2015 | 41.48 | 41.69 | 41.42 | 41.65 | 49,545 | +0.15(+0.36%) |
Apr 22, 2015 | 41.40 | 41.50 | 41.07 | 41.50 | 7,341 | +0.14(+0.34%) |
Apr 21, 2015 | 41.97 | 41.97 | 41.36 | 41.36 | 24,559 | -0.51(-1.21%) |
Apr 20, 2015 | 41.80 | 41.97 | 41.79 | 41.87 | 7,230 | +0.24(+0.58%) |
Apr 17, 2015 | 42.06 | 42.06 | 41.48 | 41.63 | 8,786 | -0.62(-1.47%) |
Apr 16, 2015 | 42.09 | 42.28 | 42.05 | 42.25 | 9,482 | +0.03(+0.07%) |
Apr 15, 2015 | 42.21 | 42.39 | 42.15 | 42.22 | 20,853 | +0.26(+0.62%) |
Apr 14, 2015 | 42.00 | 42.08 | 41.77 | 41.95 | 22,419 | -0.12(-0.28%) |
Apr 13, 2015 | 41.73 | 42.15 | 41.73 | 42.07 | 23,980 | +0.28(+0.66%) |
Apr 10, 2015 | 41.89 | 41.92 | 41.78 | 41.79 | 6,131 | -0.13(-0.32%) |
Apr 09, 2015 | 41.67 | 41.95 | 41.66 | 41.93 | 5,022 | +0.23(+0.56%) |
Apr 08, 2015 | 41.60 | 41.76 | 41.56 | 41.69 | 16,625 | +0.15(+0.36%) |
Apr 07, 2015 | 41.65 | 41.79 | 41.54 | 41.54 | 29,310 | -0.19(-0.46%) |
Apr 06, 2015 | 41.33 | 41.90 | 41.26 | 41.74 | 11,767 | +0.10(+0.24%) |
Apr 02, 2015 | 41.40 | 41.63 | 41.63 | 41.63 | 15,258 | +0.28(+0.67%) |
Apr 01, 2015 | 41.18 | 41.50 | 41.18 | 41.36 | 3,187 | -0.16(-0.38%) |
Mar 31, 2015 | 41.51 | 41.59 | 41.23 | 41.52 | 46,699 | -0.13(-0.32%) |
Mar 30, 2015 | 41.23 | 41.74 | 41.23 | 41.65 | 23,202 | +0.55(+1.33%) |
Mar 27, 2015 | 41.13 | 41.18 | 40.99 | 41.11 | 37,199 | -0.13(-0.33%) |
Mar 26, 2015 | 41.04 | 41.28 | 40.99 | 41.24 | 11,329 | -0.02(-0.06%) |
Mar 25, 2015 | 41.86 | 41.86 | 41.27 | 41.27 | 53,400 | -0.55(-1.31%) |
Mar 24, 2015 | 42.05 | 42.05 | 41.76 | 41.81 | 2,847 | -0.26(-0.63%) |
Mar 23, 2015 | 42.13 | 42.37 | 42.08 | 42.08 | 14,174 | +0.07(+0.17%) |
Mar 20, 2015 | 41.85 | 42.11 | 41.73 | 42.00 | 14,877 | +0.39(+0.94%) |
Mar 19, 2015 | 41.95 | 41.95 | 41.50 | 41.61 | 9,441 | -0.27(-0.64%) |
Mar 18, 2015 | 41.55 | 42.09 | 41.44 | 41.88 | 9,133 | +0.11(+0.26%) |
Mar 17, 2015 | 41.80 | 41.81 | 41.56 | 41.77 | 5,258 | -0.05(-0.12%) |
Mar 16, 2015 | 41.35 | 41.88 | 41.35 | 41.82 | 14,678 | +0.58(+1.42%) |
Mar 13, 2015 | 41.39 | 41.40 | 41.02 | 41.24 | 14,891 | -0.32(-0.76%) |
Mar 12, 2015 | 40.90 | 41.55 | 40.90 | 41.55 | 6,867 | +0.81(+2.00%) |
Mar 11, 2015 | 40.55 | 40.87 | 40.55 | 40.74 | 14,661 | +0.29(+0.71%) |
Mar 10, 2015 | 41.09 | 41.19 | 40.45 | 40.45 | 39,276 | -0.98(-2.37%) |
Mar 09, 2015 | 41.39 | 41.51 | 41.35 | 41.43 | 20,300 | +0.14(+0.33%) |
Mar 06, 2015 | 41.35 | 41.86 | 41.29 | 41.29 | 14,646 | +0.01(+0.02%) |
Mar 05, 2015 | 41.22 | 41.32 | 41.14 | 41.29 | 11,256 | +0.28(+0.67%) |
Mar 04, 2015 | 41.17 | 41.37 | 40.99 | 41.01 | 4,069 | -0.36(-0.87%) |
Mar 03, 2015 | 41.45 | 41.48 | 41.35 | 41.37 | 6,955 | -0.13(-0.32%) |
Mar 02, 2015 | 41.18 | 41.50 | 41.18 | 41.50 | 26,593 | +0.28(+0.69%) |
Feb 27, 2015 | 41.32 | 41.38 | 41.19 | 41.22 | 12,271 | +0.02(+0.04%) |
Feb 26, 2015 | 41.26 | 41.34 | 41.19 | 41.20 | 5,530 | +0.00(+0.00%) |
Feb 25, 2015 | 41.43 | 41.43 | 41.19 | 41.20 | 24,751 | -0.21(-0.50%) |
Feb 24, 2015 | 41.14 | 41.44 | 41.14 | 41.41 | 49,237 | +0.31(+0.74%) |
Feb 23, 2015 | 41.37 | 41.37 | 40.99 | 41.10 | 13,305 | -0.36(-0.87%) |
Feb 20, 2015 | 41.27 | 41.50 | 40.90 | 41.46 | 9,739 | +0.17(+0.40%) |
Feb 19, 2015 | 41.04 | 41.36 | 41.04 | 41.29 | 6,204 | +0.14(+0.34%) |
Feb 18, 2015 | 41.34 | 41.41 | 41.14 | 41.16 | 10,334 | -0.23(-0.56%) |
Feb 17, 2015 | 41.14 | 41.60 | 41.14 | 41.39 | 11,870 | +0.18(+0.45%) |
Feb 13, 2015 | 40.84 | 41.20 | 41.20 | 41.20 | 41,767 | +0.32(+0.78%) |
Feb 12, 2015 | 40.84 | 40.96 | 40.73 | 40.88 | 10,761 | +0.09(+0.23%) |
Feb 11, 2015 | 40.48 | 40.79 | 40.43 | 40.79 | 16,761 | +0.35(+0.86%) |
Feb 10, 2015 | 40.38 | 40.45 | 40.27 | 40.45 | 11,449 | +0.18(+0.45%) |
Feb 09, 2015 | 40.26 | 40.35 | 40.07 | 40.27 | 6,644 | -0.11(-0.27%) |
Feb 06, 2015 | 40.27 | 40.72 | 40.27 | 40.38 | 11,439 | +0.22(+0.54%) |
Feb 05, 2015 | 39.85 | 40.16 | 39.67 | 40.16 | 17,396 | +0.16(+0.40%) |
Feb 04, 2015 | 39.82 | 40.21 | 39.82 | 40.00 | 32,397 | +0.10(+0.25%) |
Feb 03, 2015 | 39.72 | 39.90 | 39.47 | 39.90 | 28,934 | +0.67(+1.70%) |
Feb 02, 2015 | 38.66 | 39.27 | 38.38 | 39.23 | 20,571 | +0.77(+2.00%) |
Jan 30, 2015 | 38.60 | 38.91 | 38.45 | 38.46 | 20,200 | -0.58(-1.48%) |
Jan 29, 2015 | 39.06 | 39.07 | 38.66 | 39.04 | 31,127 | +0.13(+0.34%) |
Jan 28, 2015 | 39.77 | 39.77 | 38.90 | 38.90 | 50,012 | -0.71(-1.79%) |
Jan 27, 2015 | 39.65 | 39.77 | 39.46 | 39.62 | 19,211 | -0.35(-0.88%) |
Jan 26, 2015 | 39.80 | 40.00 | 39.69 | 39.97 | 9,934 | +0.09(+0.23%) |
Jan 23, 2015 | 40.28 | 40.42 | 39.87 | 39.87 | 25,220 | -0.47(-1.17%) |
Jan 22, 2015 | 39.68 | 40.35 | 39.58 | 40.35 | 6,670 | +0.92(+2.32%) |
Jan 21, 2015 | 39.27 | 39.49 | 39.19 | 39.43 | 44,151 | +0.10(+0.26%) |
Jan 20, 2015 | 39.79 | 39.92 | 39.11 | 39.33 | 53,933 | -0.12(-0.30%) |
Jan 16, 2015 | 38.96 | 39.58 | 38.88 | 39.45 | 55,908 | +0.35(+0.91%) |
Jan 15, 2015 | 39.44 | 39.60 | 39.04 | 39.09 | 13,979 | -0.36(-0.92%) |
Jan 14, 2015 | 39.49 | 39.72 | 39.01 | 39.46 | 18,814 | -0.52(-1.30%) |
Jan 13, 2015 | 40.46 | 40.71 | 39.69 | 39.98 | 10,421 | -0.12(-0.30%) |
Jan 12, 2015 | 40.55 | 40.55 | 40.01 | 40.10 | 14,240 | -0.48(-1.17%) |
Jan 09, 2015 | 41.19 | 41.19 | 40.48 | 40.58 | 10,969 | -0.56(-1.36%) |
Jan 08, 2015 | 40.87 | 41.15 | 40.71 | 41.14 | 9,813 | +0.58(+1.44%) |
Jan 07, 2015 | 40.58 | 40.61 | 40.30 | 40.55 | 6,589 | +0.34(+0.85%) |
Jan 06, 2015 | 40.82 | 40.82 | 40.09 | 40.21 | 24,983 | -0.63(-1.53%) |
Jan 05, 2015 | 41.45 | 41.45 | 40.66 | 40.84 | 20,631 | -0.83(-1.99%) |
Jan 02, 2015 | 42.05 | 42.05 | 41.42 | 41.66 | 34,085 | -0.13(-0.30%) |
Dec 31, 2014 | 42.42 | 41.79 | 41.79 | 41.79 | 33,868 | -0.52(-1.22%) |
Dec 30, 2014 | 42.18 | 42.40 | 42.10 | 42.30 | 35,240 | +0.03(+0.07%) |
Dec 29, 2014 | 42.14 | 42.49 | 42.11 | 42.27 | 15,603 | +0.09(+0.21%) |
Dec 26, 2014 | 42.20 | 42.27 | 42.16 | 42.18 | 6,119 | -0.01(-0.01%) |
Dec 24, 2014 | 42.14 | 42.19 | 42.19 | 42.19 | 10,531 | +0.03(+0.06%) |
Dec 23, 2014 | 41.99 | 42.32 | 41.99 | 42.16 | 44,533 | +0.41(+0.98%) |
Dec 22, 2014 | 41.58 | 41.79 | 41.56 | 41.76 | 7,522 | +0.12(+0.28%) |
Dec 19, 2014 | 41.48 | 41.71 | 41.38 | 41.64 | 8,957 | +0.26(+0.63%) |
Dec 18, 2014 | 41.05 | 41.38 | 41.04 | 41.38 | 14,789 | +0.85(+2.10%) |
Dec 17, 2014 | 40.06 | 40.52 | 39.91 | 40.52 | 19,327 | +0.39(+0.97%) |
Dec 16, 2014 | 39.95 | 40.44 | 39.83 | 40.14 | 11,941 | -0.09(-0.22%) |
Dec 15, 2014 | 40.69 | 40.75 | 39.87 | 40.23 | 74,669 | -0.26(-0.65%) |
Dec 12, 2014 | 41.36 | 41.36 | 40.47 | 40.49 | 26,160 | -0.93(-2.25%) |
Dec 11, 2014 | 41.24 | 41.75 | 41.24 | 41.42 | 45,746 | +0.25(+0.61%) |
Dec 10, 2014 | 41.67 | 41.67 | 41.14 | 41.17 | 11,137 | -0.54(-1.30%) |
Dec 09, 2014 | 41.59 | 41.73 | 41.40 | 41.71 | 17,134 | -0.24(-0.57%) |
Dec 08, 2014 | 41.59 | 42.11 | 41.59 | 41.96 | 27,134 | +0.35(+0.83%) |
Dec 05, 2014 | 41.48 | 41.82 | 41.48 | 41.61 | 47,018 | +0.25(+0.60%) |
Dec 04, 2014 | 41.29 | 41.41 | 41.18 | 41.36 | 19,042 | -0.02(-0.05%) |
Dec 03, 2014 | 41.16 | 41.43 | 41.16 | 41.38 | 24,156 | +0.21(+0.51%) |
Dec 02, 2014 | 40.82 | 41.18 | 40.82 | 41.17 | 19,273 | +0.28(+0.69%) |
Dec 01, 2014 | 40.96 | 41.06 | 40.78 | 40.89 | 22,047 | -0.33(-0.81%) |
Nov 28, 2014 | 41.37 | 41.45 | 41.21 | 41.22 | 19,392 | -0.11(-0.26%) |
Nov 26, 2014 | 41.31 | 41.33 | 41.33 | 41.33 | 16,109 | +0.04(+0.10%) |
Nov 25, 2014 | 41.49 | 41.49 | 41.12 | 41.29 | 27,366 | -0.15(-0.36%) |
Nov 24, 2014 | 41.18 | 41.44 | 41.18 | 41.44 | 39,297 | +0.29(+0.71%) |
Nov 21, 2014 | 41.25 | 41.33 | 41.08 | 41.15 | 15,522 | +0.29(+0.70%) |
Nov 20, 2014 | 40.72 | 40.94 | 40.55 | 40.86 | 16,970 | +0.09(+0.22%) |
Nov 19, 2014 | 40.74 | 40.80 | 40.59 | 40.77 | 68,390 | +0.06(+0.14%) |
Nov 18, 2014 | 40.61 | 40.89 | 40.61 | 40.72 | 96,159 | +0.09(+0.23%) |
Nov 17, 2014 | 40.52 | 40.68 | 40.52 | 40.62 | 4,450 | +0.02(+0.04%) |
Nov 14, 2014 | 40.79 | 40.79 | 40.55 | 40.61 | 7,036 | -0.21(-0.52%) |
Nov 13, 2014 | 40.91 | 40.92 | 40.64 | 40.82 | 11,706 | -0.03(-0.07%) |
Nov 12, 2014 | 40.74 | 40.86 | 40.64 | 40.85 | 18,823 | +0.07(+0.17%) |
Nov 11, 2014 | 40.76 | 40.89 | 40.76 | 40.78 | 6,697 | +0.01(+0.03%) |
Nov 10, 2014 | 40.62 | 40.82 | 40.62 | 40.77 | 18,936 | +0.14(+0.35%) |
Nov 07, 2014 | 40.50 | 40.66 | 40.34 | 40.62 | 23,991 | +0.11(+0.28%) |
Nov 06, 2014 | 40.63 | 40.63 | 40.28 | 40.51 | 18,657 | -0.30(-0.75%) |
Nov 05, 2014 | 40.74 | 40.83 | 40.66 | 40.82 | 15,339 | +0.29(+0.72%) |
Nov 04, 2014 | 40.42 | 40.53 | 40.32 | 40.52 | 4,234 | +0.12(+0.29%) |
Nov 03, 2014 | 40.62 | 40.62 | 40.37 | 40.41 | 10,732 | -0.11(-0.26%) |
Oct 31, 2014 | 40.45 | 40.56 | 40.40 | 40.51 | 18,252 | +0.45(+1.13%) |
Oct 30, 2014 | 39.77 | 40.22 | 39.70 | 40.06 | 25,677 | +0.26(+0.65%) |
Oct 29, 2014 | 39.93 | 39.93 | 39.59 | 39.80 | 21,725 | -0.06(-0.15%) |
Oct 28, 2014 | 39.45 | 39.86 | 39.45 | 39.86 | 11,594 | +0.50(+1.27%) |
Oct 27, 2014 | 38.97 | 39.40 | 39.15 | 39.36 | 7,299 | +0.21(+0.53%) |
Oct 24, 2014 | 38.72 | 39.15 | 38.72 | 39.15 | 4,168 | +0.49(+1.27%) |
Oct 23, 2014 | 38.93 | 39.02 | 38.66 | 38.66 | 6,879 | -0.12(-0.30%) |
Oct 22, 2014 | 38.89 | 39.09 | 38.73 | 38.78 | 27,122 | -0.02(-0.04%) |
Oct 21, 2014 | 38.22 | 38.84 | 38.22 | 38.79 | 17,601 | +0.81(+2.12%) |
Oct 20, 2014 | 37.85 | 37.99 | 37.68 | 37.99 | 16,536 | +0.11(+0.29%) |
Oct 17, 2014 | 37.59 | 37.95 | 37.51 | 37.88 | 21,910 | +0.59(+1.58%) |
Oct 16, 2014 | 36.52 | 37.35 | 36.05 | 37.29 | 17,615 | +0.17(+0.47%) |
Oct 15, 2014 | 37.29 | 37.29 | 36.41 | 37.11 | 42,816 | -0.64(-1.70%) |
Oct 14, 2014 | 37.55 | 37.95 | 37.55 | 37.75 | 11,035 | +0.24(+0.64%) |
Oct 13, 2014 | 37.85 | 38.09 | 37.51 | 37.51 | 15,871 | -0.34(-0.90%) |
Oct 10, 2014 | 38.00 | 38.24 | 37.85 | 37.85 | 25,830 | -0.30(-0.78%) |
Oct 09, 2014 | 38.80 | 38.80 | 38.09 | 38.15 | 38,685 | -0.69(-1.79%) |
Oct 08, 2014 | 38.38 | 38.85 | 38.24 | 38.85 | 22,427 | +0.38(+0.98%) |
Oct 07, 2014 | 38.94 | 38.94 | 38.47 | 38.47 | 9,347 | -0.66(-1.68%) |
Oct 06, 2014 | 39.43 | 39.43 | 39.04 | 39.13 | 13,715 | -0.14(-0.36%) |
Oct 03, 2014 | 39.05 | 39.34 | 39.05 | 39.27 | 21,226 | +0.50(+1.30%) |
Oct 02, 2014 | 38.57 | 38.87 | 38.37 | 38.76 | 19,059 | +0.09(+0.24%) |
Oct 01, 2014 | 39.14 | 39.14 | 38.61 | 38.67 | 18,075 | -0.52(-1.33%) |
Sep 30, 2014 | 39.34 | 39.50 | 39.19 | 39.19 | 14,824 | -0.20(-0.51%) |
Sep 29, 2014 | 39.30 | 39.49 | 39.07 | 39.39 | 9,873 | -0.20(-0.50%) |
Sep 26, 2014 | 39.33 | 39.69 | 39.29 | 39.59 | 10,212 | +0.23(+0.59%) |
Sep 25, 2014 | 39.76 | 39.76 | 39.32 | 39.36 | 8,244 | -0.47(-1.19%) |
Sep 24, 2014 | 39.45 | 39.90 | 39.45 | 39.83 | 24,716 | +0.28(+0.70%) |
Sep 23, 2014 | 39.77 | 39.86 | 39.43 | 39.56 | 84,503 | -0.31(-0.77%) |
Sep 22, 2014 | 40.09 | 40.09 | 39.85 | 39.87 | 83,335 | -0.30(-0.74%) |
Sep 19, 2014 | 40.38 | 40.45 | 40.03 | 40.16 | 30,739 | -0.19(-0.47%) |
Sep 18, 2014 | 40.00 | 40.41 | 40.00 | 40.35 | 10,568 | +0.41(+1.02%) |
Sep 17, 2014 | 40.01 | 40.09 | 39.95 | 39.95 | 3,700 | +0.02(+0.04%) |
Sep 16, 2014 | 39.74 | 39.98 | 39.74 | 39.93 | 5,085 | +0.13(+0.33%) |
Sep 15, 2014 | 39.84 | 39.91 | 39.69 | 39.80 | 9,796 | +0.03(+0.08%) |
Sep 12, 2014 | 39.71 | 39.84 | 39.70 | 39.77 | 36,445 | +0.04(+0.10%) |
Sep 11, 2014 | 39.55 | 39.82 | 39.53 | 39.72 | 4,891 | -0.06(-0.15%) |
Sep 10, 2014 | 39.72 | 39.81 | 39.68 | 39.78 | 34,156 | +0.16(+0.40%) |
Sep 09, 2014 | 39.87 | 39.87 | 39.54 | 39.62 | 17,267 | -0.27(-0.69%) |
Sep 08, 2014 | 39.89 | 40.05 | 39.82 | 39.90 | 3,893 | -0.01(-0.03%) |
Sep 05, 2014 | 39.90 | 39.94 | 39.73 | 39.91 | 15,359 | -0.04(-0.10%) |
Sep 04, 2014 | 40.24 | 40.24 | 39.93 | 39.95 | 10,866 | -0.19(-0.48%) |
Sep 03, 2014 | 40.38 | 40.40 | 40.11 | 40.14 | 13,032 | -0.14(-0.35%) |
Sep 02, 2014 | 40.26 | 40.41 | 40.16 | 40.28 | 13,312 | +0.10(+0.25%) |
Aug 29, 2014 | 40.04 | 40.18 | 40.18 | 40.18 | 15,926 | +0.15(+0.37%) |
Aug 28, 2014 | 40.08 | 40.08 | 39.91 | 40.03 | 8,449 | -0.14(-0.35%) |
Aug 27, 2014 | 40.11 | 40.21 | 40.11 | 40.17 | 7,528 | +0.09(+0.23%) |
Aug 26, 2014 | 39.96 | 40.14 | 39.96 | 40.08 | 36,072 | +0.13(+0.33%) |
Aug 25, 2014 | 39.86 | 40.02 | 39.73 | 39.95 | 16,181 | +0.36(+0.92%) |
Aug 22, 2014 | 39.73 | 39.73 | 39.56 | 39.58 | 11,942 | -0.21(-0.52%) |
Aug 21, 2014 | 39.49 | 39.85 | 39.37 | 39.79 | 23,861 | +0.30(+0.75%) |
Aug 20, 2014 | 39.37 | 39.52 | 39.33 | 39.49 | 39,408 | +0.10(+0.26%) |
Aug 19, 2014 | 39.44 | 39.48 | 39.38 | 39.39 | 151,028 | +0.09(+0.23%) |
Aug 18, 2014 | 39.09 | 39.34 | 39.06 | 39.30 | 100,666 | +0.49(+1.26%) |
Aug 15, 2014 | 39.09 | 38.95 | 38.59 | 38.81 | 31,726 | -0.14(-0.36%) |
Aug 14, 2014 | 38.72 | 38.97 | 38.72 | 38.95 | 32,502 | +0.34(+0.88%) |
Aug 13, 2014 | 38.50 | 38.64 | 38.48 | 38.61 | 43,752 | +0.22(+0.56%) |
Aug 12, 2014 | 38.37 | 38.46 | 38.31 | 38.40 | 60,130 | +0.17(+0.43%) |
Aug 11, 2014 | 38.12 | 38.35 | 38.08 | 38.23 | 9,159 | +0.14(+0.37%) |
Aug 08, 2014 | 37.98 | 38.07 | 37.83 | 38.09 | 112,894 | +0.27(+0.71%) |
Aug 07, 2014 | 38.03 | 38.30 | 37.70 | 37.82 | 23,303 | -0.23(-0.59%) |
Aug 06, 2014 | 37.64 | 38.05 | 37.64 | 38.05 | 27,314 | +0.22(+0.57%) |
Aug 05, 2014 | 38.01 | 38.12 | 37.74 | 37.83 | 7,591 | -0.23(-0.61%) |
Aug 04, 2014 | 37.93 | 38.07 | 37.78 | 38.06 | 20,680 | +0.23(+0.61%) |
Aug 01, 2014 | 37.91 | 38.03 | 37.66 | 37.83 | 15,898 | -0.15(-0.39%) |
Jul 31, 2014 | 38.30 | 38.51 | 37.93 | 37.98 | 31,742 | -0.65(-1.67%) |
Jul 30, 2014 | 38.95 | 38.95 | 38.52 | 38.63 | 72,797 | -0.22(-0.56%) |
Jul 29, 2014 | 39.16 | 39.16 | 38.83 | 38.85 | 8,741 | -0.31(-0.80%) |
Jul 28, 2014 | 39.12 | 39.20 | 39.12 | 39.16 | 60,580 | -0.12(-0.30%) |
Jul 25, 2014 | 39.47 | 39.47 | 39.12 | 39.28 | 7,623 | -0.36(-0.90%) |
Jul 24, 2014 | 39.63 | 39.68 | 39.54 | 39.63 | 19,955 | -0.02(-0.04%) |
Jul 23, 2014 | 39.53 | 39.71 | 39.48 | 39.65 | 4,512 | +0.11(+0.27%) |
Jul 22, 2014 | 39.67 | 39.67 | 39.48 | 39.54 | 33,886 | -0.17(-0.42%) |
Jul 21, 2014 | 39.69 | 39.74 | 39.49 | 39.71 | 3,572 | -0.05(-0.12%) |
Jul 18, 2014 | 39.47 | 39.76 | 39.47 | 39.76 | 10,485 | +0.39(+0.98%) |
Jul 17, 2014 | 39.76 | 39.95 | 39.36 | 39.37 | 7,631 | -0.43(-1.08%) |
Jul 16, 2014 | 40.10 | 40.10 | 39.77 | 39.80 | 8,325 | -0.12(-0.31%) |
Jul 15, 2014 | 40.01 | 40.04 | 39.78 | 39.92 | 6,285 | +0.02(+0.06%) |
Jul 14, 2014 | 39.93 | 39.99 | 39.88 | 39.90 | 5,453 | +0.23(+0.58%) |
Jul 11, 2014 | 39.53 | 39.71 | 39.38 | 39.67 | 5,258 | +0.14(+0.36%) |
Jul 10, 2014 | 39.40 | 39.55 | 39.23 | 39.53 | 18,141 | -0.31(-0.79%) |
Jul 09, 2014 | 39.88 | 39.99 | 39.77 | 39.84 | 8,520 | +0.02(+0.06%) |
Jul 08, 2014 | 39.83 | 39.83 | 39.68 | 39.82 | 3,069 | -0.17(-0.44%) |
Jul 07, 2014 | 40.20 | 40.20 | 39.93 | 39.99 | 7,396 | -0.24(-0.59%) |
Jul 03, 2014 | 39.96 | 40.23 | 40.23 | 40.23 | 5,308 | +0.39(+0.99%) |
Jul 02, 2014 | 40.03 | 40.15 | 39.82 | 39.83 | 7,334 | -0.24(-0.60%) |
Jul 01, 2014 | 39.80 | 40.22 | 39.74 | 40.07 | 21,684 | +0.46(+1.15%) |
Jun 30, 2014 | 39.55 | 39.76 | 39.55 | 39.62 | 8,984 | +0.05(+0.13%) |
Jun 27, 2014 | 39.62 | 39.64 | 39.50 | 39.57 | 7,134 | -0.11(-0.27%) |
Jun 26, 2014 | 39.63 | 39.67 | 39.34 | 39.67 | 15,907 | -0.09(-0.22%) |
Jun 25, 2014 | 39.67 | 39.77 | 39.58 | 39.76 | 32,735 | -0.09(-0.22%) |
Jun 24, 2014 | 39.91 | 40.16 | 39.82 | 39.85 | 8,950 | -0.21(-0.51%) |
Jun 23, 2014 | 40.06 | 40.12 | 39.91 | 40.05 | 10,529 | -0.03(-0.08%) |
Jun 20, 2014 | 40.04 | 40.24 | 40.04 | 40.09 | 7,659 | +0.06(+0.14%) |
Jun 19, 2014 | 39.98 | 40.04 | 39.95 | 40.03 | 8,261 | -0.03(-0.08%) |
Jun 18, 2014 | 39.90 | 40.09 | 39.80 | 40.06 | 41,881 | +0.12(+0.31%) |
Jun 17, 2014 | 39.75 | 39.96 | 39.75 | 39.94 | 8,816 | +0.49(+1.23%) |
Jun 16, 2014 | 39.41 | 39.52 | 39.37 | 39.45 | 6,296 | -0.02(-0.06%) |
Jun 13, 2014 | 39.39 | 39.53 | 39.39 | 39.48 | 3,129 | +0.06(+0.15%) |
Jun 12, 2014 | 39.64 | 39.65 | 39.32 | 39.42 | 18,286 | -0.18(-0.46%) |
Jun 11, 2014 | 39.77 | 39.77 | 39.57 | 39.60 | 37,625 | -0.25(-0.63%) |
Jun 10, 2014 | 39.73 | 39.85 | 39.72 | 39.85 | 21,335 | +0.10(+0.24%) |
Jun 06, 2014 | 39.67 | 39.86 | 39.67 | 39.76 | 14,826 | +0.26(+0.65%) |
Jun 05, 2014 | 39.39 | 39.54 | 39.30 | 39.50 | 9,742 | +0.04(+0.09%) |
Jun 04, 2014 | 38.88 | 39.47 | 38.88 | 39.46 | 30,744 | +0.59(+1.52%) |
Jun 03, 2014 | 38.71 | 38.88 | 38.62 | 38.87 | 6,429 | +0.14(+0.36%) |
Jun 02, 2014 | 38.52 | 38.74 | 38.48 | 38.73 | 27,191 | +0.27(+0.71%) |
May 30, 2014 | 38.49 | 38.49 | 38.39 | 38.46 | 13,500 | -0.07(-0.19%) |
May 29, 2014 | 38.44 | 38.53 | 38.33 | 38.53 | 51,276 | +0.09(+0.24%) |
May 28, 2014 | 38.44 | 38.48 | 38.37 | 38.44 | 19,696 | -0.07(-0.19%) |
May 27, 2014 | 38.56 | 38.68 | 38.34 | 38.52 | 11,543 | +0.21(+0.54%) |
May 23, 2014 | 38.29 | 38.31 | 38.31 | 38.31 | 17,069 | +0.02(+0.04%) |
May 22, 2014 | 38.16 | 38.29 | 38.16 | 38.29 | 5,201 | +0.13(+0.35%) |
May 21, 2014 | 38.10 | 38.26 | 38.04 | 38.16 | 37,745 | +0.27(+0.72%) |
May 20, 2014 | 37.93 | 38.04 | 37.68 | 37.89 | 52,232 | -0.10(-0.26%) |
May 19, 2014 | 37.70 | 37.99 | 37.70 | 37.99 | 7,772 | +0.28(+0.74%) |
May 16, 2014 | 37.96 | 37.96 | 37.56 | 37.71 | 61,997 | -0.09(-0.24%) |
May 15, 2014 | 38.19 | 38.19 | 37.50 | 37.80 | 11,776 | -0.55(-1.44%) |
May 14, 2014 | 38.75 | 38.75 | 38.32 | 38.35 | 16,598 | -0.48(-1.23%) |
May 13, 2014 | 38.78 | 38.91 | 38.77 | 38.83 | 5,929 | +0.02(+0.05%) |
May 12, 2014 | 38.53 | 38.81 | 38.53 | 38.81 | 15,771 | +0.49(+1.27%) |
May 09, 2014 | 38.05 | 38.33 | 38.05 | 38.33 | 7,436 | -0.00(-0.00%) |
May 08, 2014 | 38.31 | 38.53 | 38.29 | 38.33 | 44,845 | +0.31(+0.80%) |
May 07, 2014 | 37.89 | 38.02 | 37.76 | 38.02 | 7,441 | +0.47(+1.25%) |
May 06, 2014 | 38.00 | 38.05 | 37.55 | 37.55 | 47,898 | -0.67(-1.75%) |
May 05, 2014 | 38.19 | 38.32 | 37.92 | 38.22 | 10,983 | -0.15(-0.39%) |
May 02, 2014 | 38.36 | 38.59 | 38.27 | 38.37 | 21,127 | +0.11(+0.29%) |