Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.56 | 36.31 | 35.24 | 35.37 | 1,186,181 | +0.11(+0.31%) |
Apr 29, 2015 | 35.52 | 35.65 | 35.18 | 35.26 | 292,314 | -0.39(-1.09%) |
Apr 28, 2015 | 35.45 | 35.67 | 35.17 | 35.65 | 292,431 | +0.20(+0.57%) |
Apr 27, 2015 | 35.38 | 35.55 | 35.17 | 35.45 | 360,120 | +0.05(+0.14%) |
Apr 24, 2015 | 35.62 | 35.73 | 35.14 | 35.39 | 189,694 | -0.14(-0.38%) |
Apr 23, 2015 | 35.48 | 35.61 | 35.29 | 35.53 | 169,852 | -0.03(-0.07%) |
Apr 22, 2015 | 35.46 | 35.73 | 35.12 | 35.56 | 211,146 | +0.12(+0.33%) |
Apr 21, 2015 | 36.00 | 36.00 | 35.41 | 35.44 | 172,026 | -0.33(-0.92%) |
Apr 20, 2015 | 35.69 | 35.94 | 35.64 | 35.77 | 219,926 | +0.34(+0.96%) |
Apr 17, 2015 | 35.94 | 35.99 | 35.37 | 35.43 | 184,749 | -0.81(-2.24%) |
Apr 16, 2015 | 36.50 | 36.66 | 36.22 | 36.24 | 416,434 | -0.25(-0.70%) |
Apr 15, 2015 | 35.86 | 36.64 | 35.86 | 36.50 | 516,480 | +0.66(+1.84%) |
Apr 14, 2015 | 35.22 | 35.85 | 35.06 | 35.84 | 458,518 | +0.71(+2.02%) |
Apr 13, 2015 | 35.47 | 35.74 | 35.03 | 35.12 | 414,046 | -0.25(-0.72%) |
Apr 10, 2015 | 35.84 | 35.84 | 35.37 | 35.38 | 439,032 | -0.22(-0.62%) |
Apr 09, 2015 | 36.30 | 36.48 | 35.49 | 35.60 | 546,345 | -0.74(-2.03%) |
Apr 08, 2015 | 37.23 | 37.38 | 36.15 | 36.33 | 559,227 | -1.15(-3.07%) |
Apr 07, 2015 | 38.01 | 38.01 | 37.45 | 37.49 | 142,763 | -0.52(-1.38%) |
Apr 06, 2015 | 37.61 | 38.28 | 37.52 | 38.01 | 142,293 | +0.19(+0.49%) |
Apr 02, 2015 | 37.82 | 37.83 | 37.83 | 37.83 | 170,058 | -0.05(-0.13%) |
Apr 01, 2015 | 38.12 | 38.28 | 37.70 | 37.88 | 368,506 | -0.52(-1.35%) |
Mar 31, 2015 | 37.44 | 38.56 | 37.21 | 38.39 | 580,735 | +0.83(+2.21%) |
Mar 30, 2015 | 36.62 | 37.78 | 36.53 | 37.56 | 431,391 | +1.15(+3.16%) |
Mar 27, 2015 | 36.66 | 36.82 | 36.35 | 36.41 | 362,734 | -0.30(-0.83%) |
Mar 26, 2015 | 36.92 | 37.16 | 36.63 | 36.72 | 220,474 | -0.28(-0.76%) |
Mar 25, 2015 | 37.65 | 37.94 | 36.93 | 37.00 | 341,165 | -0.66(-1.75%) |
Mar 24, 2015 | 37.11 | 38.11 | 37.05 | 37.66 | 453,122 | +0.48(+1.30%) |
Mar 23, 2015 | 36.83 | 37.27 | 36.60 | 37.17 | 355,440 | +0.40(+1.08%) |
Mar 20, 2015 | 36.48 | 36.86 | 36.22 | 36.78 | 592,119 | +0.23(+0.63%) |
Mar 19, 2015 | 36.56 | 36.76 | 36.40 | 36.55 | 213,987 | -0.12(-0.32%) |
Mar 18, 2015 | 36.36 | 36.96 | 36.18 | 36.66 | 326,473 | +0.30(+0.81%) |
Mar 17, 2015 | 36.50 | 36.66 | 36.34 | 36.37 | 368,604 | -0.40(-1.08%) |
Mar 16, 2015 | 36.85 | 37.17 | 36.60 | 36.77 | 217,646 | -0.04(-0.11%) |
Mar 13, 2015 | 37.10 | 37.19 | 36.19 | 36.81 | 313,715 | -0.40(-1.07%) |
Mar 12, 2015 | 36.63 | 37.25 | 36.52 | 37.21 | 279,873 | +0.91(+2.50%) |
Mar 11, 2015 | 36.06 | 36.33 | 35.81 | 36.30 | 182,991 | +0.22(+0.61%) |
Mar 10, 2015 | 36.80 | 37.08 | 36.07 | 36.08 | 263,976 | -1.11(-2.98%) |
Mar 09, 2015 | 37.42 | 37.70 | 37.18 | 37.19 | 196,234 | -0.16(-0.43%) |
Mar 06, 2015 | 37.59 | 38.02 | 37.18 | 37.35 | 554,887 | -0.53(-1.41%) |
Mar 05, 2015 | 36.97 | 38.45 | 36.84 | 37.88 | 434,365 | +0.77(+2.08%) |
Mar 04, 2015 | 36.87 | 37.18 | 36.50 | 37.11 | 536,786 | -0.03(-0.07%) |
Mar 03, 2015 | 37.05 | 37.37 | 36.94 | 37.14 | 221,425 | -0.07(-0.18%) |
Mar 02, 2015 | 37.04 | 37.26 | 36.72 | 37.21 | 233,455 | +0.11(+0.30%) |
Feb 27, 2015 | 37.23 | 37.23 | 36.94 | 37.10 | 400,386 | -0.05(-0.14%) |
Feb 26, 2015 | 36.55 | 37.18 | 36.55 | 37.15 | 275,842 | +0.62(+1.69%) |
Feb 25, 2015 | 35.95 | 36.66 | 35.95 | 36.53 | 271,485 | +0.63(+1.75%) |
Feb 24, 2015 | 35.93 | 36.07 | 35.86 | 35.90 | 287,179 | +0.00(+0.00%) |
Feb 23, 2015 | 35.84 | 36.08 | 35.63 | 35.90 | 262,969 | -0.11(-0.31%) |
Feb 20, 2015 | 36.06 | 36.18 | 35.73 | 36.01 | 392,910 | -0.12(-0.33%) |
Feb 19, 2015 | 36.14 | 36.38 | 35.92 | 36.13 | 280,907 | -0.03(-0.09%) |
Feb 18, 2015 | 35.77 | 36.57 | 35.77 | 36.17 | 427,082 | +0.23(+0.64%) |
Feb 17, 2015 | 36.10 | 36.22 | 35.72 | 35.94 | 208,134 | -0.14(-0.38%) |
Feb 13, 2015 | 36.00 | 36.07 | 36.07 | 36.07 | 319,214 | +0.08(+0.21%) |
Feb 12, 2015 | 35.89 | 36.06 | 35.75 | 36.00 | 148,384 | +0.34(+0.95%) |
Feb 11, 2015 | 35.88 | 36.11 | 35.51 | 35.66 | 175,662 | -0.22(-0.61%) |
Feb 10, 2015 | 36.16 | 36.22 | 35.45 | 35.88 | 198,406 | -0.18(-0.49%) |
Feb 09, 2015 | 36.19 | 36.79 | 36.00 | 36.05 | 250,910 | -0.13(-0.37%) |
Feb 06, 2015 | 35.73 | 36.23 | 35.68 | 36.19 | 371,779 | +0.48(+1.34%) |
Feb 05, 2015 | 35.60 | 35.86 | 35.49 | 35.71 | 220,903 | +0.13(+0.38%) |
Feb 04, 2015 | 36.08 | 36.26 | 35.47 | 35.57 | 351,832 | -0.68(-1.88%) |
Feb 03, 2015 | 35.03 | 36.31 | 34.79 | 36.26 | 471,409 | +1.52(+4.38%) |
Feb 02, 2015 | 34.07 | 34.86 | 33.86 | 34.73 | 539,714 | +0.72(+2.10%) |
Jan 30, 2015 | 36.22 | 36.46 | 33.98 | 34.02 | 599,989 | -2.78(-7.55%) |
Jan 29, 2015 | 35.04 | 37.28 | 34.47 | 36.79 | 670,568 | +2.59(+7.58%) |
Jan 28, 2015 | 34.47 | 34.74 | 34.09 | 34.20 | 435,250 | -0.18(-0.51%) |
Jan 27, 2015 | 34.25 | 34.55 | 33.87 | 34.38 | 353,645 | -0.39(-1.11%) |
Jan 26, 2015 | 34.37 | 34.81 | 33.72 | 34.77 | 278,868 | +0.35(+1.03%) |
Jan 23, 2015 | 34.38 | 34.60 | 34.03 | 34.41 | 276,661 | +0.02(+0.05%) |
Jan 22, 2015 | 34.15 | 34.49 | 33.47 | 34.40 | 274,262 | +0.49(+1.44%) |
Jan 21, 2015 | 33.55 | 34.19 | 33.45 | 33.91 | 303,479 | +0.21(+0.62%) |
Jan 20, 2015 | 34.04 | 34.22 | 33.55 | 33.70 | 422,013 | -0.24(-0.69%) |
Jan 16, 2015 | 33.98 | 34.20 | 33.76 | 33.93 | 370,209 | -0.22(-0.64%) |
Jan 15, 2015 | 34.97 | 35.01 | 34.08 | 34.15 | 255,500 | -0.66(-1.91%) |
Jan 14, 2015 | 34.38 | 34.99 | 34.30 | 34.82 | 446,611 | +0.04(+0.12%) |
Jan 13, 2015 | 35.19 | 35.63 | 34.58 | 34.78 | 405,783 | -0.10(-0.29%) |
Jan 12, 2015 | 35.34 | 35.49 | 34.76 | 34.88 | 258,981 | -0.44(-1.24%) |
Jan 09, 2015 | 36.16 | 36.17 | 35.30 | 35.31 | 200,034 | -0.92(-2.53%) |
Jan 08, 2015 | 36.42 | 36.56 | 36.07 | 36.23 | 279,750 | +0.19(+0.54%) |
Jan 07, 2015 | 36.67 | 36.81 | 35.89 | 36.04 | 318,692 | -0.39(-1.06%) |
Jan 06, 2015 | 37.11 | 37.11 | 36.03 | 36.42 | 212,713 | -0.53(-1.43%) |
Jan 05, 2015 | 37.61 | 38.06 | 36.77 | 36.95 | 238,004 | -0.96(-2.53%) |
Jan 02, 2015 | 38.56 | 38.75 | 37.65 | 37.91 | 211,133 | -0.45(-1.16%) |
Dec 31, 2014 | 38.97 | 38.36 | 38.36 | 38.36 | 203,588 | -0.61(-1.55%) |
Dec 30, 2014 | 38.98 | 39.29 | 38.70 | 38.97 | 120,443 | -0.10(-0.26%) |
Dec 29, 2014 | 38.98 | 39.35 | 38.77 | 39.07 | 129,819 | +0.07(+0.17%) |
Dec 26, 2014 | 38.96 | 39.13 | 38.89 | 39.00 | 91,690 | +0.27(+0.70%) |
Dec 24, 2014 | 38.65 | 38.73 | 38.73 | 38.73 | 84,501 | +0.08(+0.20%) |
Dec 23, 2014 | 38.42 | 38.91 | 38.34 | 38.65 | 143,451 | +0.49(+1.28%) |
Dec 22, 2014 | 38.12 | 38.25 | 37.82 | 38.17 | 179,332 | +0.08(+0.20%) |
Dec 19, 2014 | 38.09 | 38.17 | 37.53 | 38.09 | 501,850 | +0.01(+0.02%) |
Dec 18, 2014 | 38.12 | 38.21 | 37.24 | 38.08 | 256,475 | +0.49(+1.30%) |
Dec 17, 2014 | 36.48 | 37.62 | 36.11 | 37.59 | 291,373 | +1.13(+3.09%) |
Dec 16, 2014 | 36.43 | 37.41 | 36.43 | 36.47 | 257,738 | -0.14(-0.39%) |
Dec 15, 2014 | 37.38 | 37.48 | 36.49 | 36.61 | 298,863 | -0.46(-1.25%) |
Dec 12, 2014 | 37.89 | 38.00 | 37.06 | 37.07 | 240,585 | -1.19(-3.12%) |
Dec 11, 2014 | 38.51 | 39.04 | 38.24 | 38.27 | 195,735 | -0.09(-0.24%) |
Dec 10, 2014 | 38.95 | 39.13 | 38.28 | 38.36 | 235,921 | -0.77(-1.98%) |
Dec 09, 2014 | 38.21 | 39.23 | 38.14 | 39.13 | 252,252 | +0.60(+1.55%) |
Dec 08, 2014 | 39.61 | 39.72 | 38.40 | 38.54 | 185,670 | -1.19(-2.99%) |
Dec 05, 2014 | 39.82 | 40.12 | 39.58 | 39.72 | 152,446 | -0.10(-0.25%) |
Dec 04, 2014 | 39.96 | 39.99 | 39.67 | 39.82 | 133,936 | -0.29(-0.71%) |
Dec 03, 2014 | 39.01 | 40.24 | 39.01 | 40.11 | 260,554 | +1.24(+3.18%) |
Dec 02, 2014 | 38.87 | 39.18 | 38.76 | 38.87 | 191,484 | +0.16(+0.41%) |
Dec 01, 2014 | 39.44 | 39.44 | 38.71 | 38.71 | 233,996 | -0.74(-1.88%) |
Nov 28, 2014 | 40.31 | 40.42 | 39.38 | 39.45 | 156,942 | -0.74(-1.84%) |
Nov 26, 2014 | 40.41 | 40.19 | 40.19 | 40.19 | 234,013 | -0.25(-0.62%) |
Nov 25, 2014 | 40.88 | 40.88 | 40.37 | 40.45 | 183,265 | -0.32(-0.78%) |
Nov 24, 2014 | 40.29 | 40.77 | 40.29 | 40.77 | 205,031 | +0.50(+1.23%) |
Nov 21, 2014 | 40.94 | 40.94 | 40.18 | 40.27 | 210,895 | -0.09(-0.23%) |
Nov 20, 2014 | 40.21 | 40.61 | 40.21 | 40.36 | 161,510 | -0.12(-0.29%) |
Nov 19, 2014 | 41.05 | 41.05 | 40.38 | 40.48 | 122,895 | -0.57(-1.39%) |
Nov 18, 2014 | 41.01 | 41.27 | 40.82 | 41.05 | 132,614 | +0.23(+0.56%) |
Nov 17, 2014 | 41.03 | 41.17 | 40.82 | 40.82 | 72,043 | -0.35(-0.86%) |
Nov 14, 2014 | 41.46 | 41.71 | 41.15 | 41.18 | 110,145 | -0.32(-0.77%) |
Nov 13, 2014 | 41.76 | 41.89 | 41.32 | 41.50 | 156,992 | -0.31(-0.74%) |
Nov 12, 2014 | 41.31 | 42.07 | 41.22 | 41.81 | 182,695 | +0.29(+0.69%) |
Nov 11, 2014 | 41.32 | 41.62 | 41.06 | 41.52 | 186,411 | +0.17(+0.40%) |
Nov 10, 2014 | 41.36 | 41.50 | 41.14 | 41.36 | 152,602 | +0.06(+0.14%) |
Nov 07, 2014 | 41.23 | 41.35 | 41.01 | 41.30 | 181,173 | -0.03(-0.06%) |
Nov 06, 2014 | 41.60 | 41.67 | 41.01 | 41.32 | 243,119 | -0.15(-0.36%) |
Nov 05, 2014 | 41.47 | 41.66 | 41.00 | 41.47 | 274,063 | +0.33(+0.79%) |
Nov 04, 2014 | 40.73 | 41.29 | 40.62 | 41.15 | 285,059 | +0.44(+1.07%) |
Nov 03, 2014 | 40.87 | 41.26 | 40.43 | 40.71 | 296,860 | -0.15(-0.37%) |
Oct 31, 2014 | 40.46 | 40.93 | 39.92 | 40.86 | 295,720 | +1.15(+2.89%) |
Oct 30, 2014 | 39.95 | 39.95 | 38.64 | 39.72 | 300,627 | -0.09(-0.23%) |
Oct 29, 2014 | 40.91 | 41.46 | 39.68 | 39.81 | 251,424 | -0.73(-1.80%) |
Oct 28, 2014 | 39.14 | 40.56 | 39.14 | 40.54 | 285,566 | +1.54(+3.95%) |
Oct 27, 2014 | 38.94 | 39.05 | 39.13 | 39.00 | 122,719 | -0.13(-0.34%) |
Oct 24, 2014 | 39.19 | 39.20 | 38.79 | 39.13 | 132,217 | +0.06(+0.15%) |
Oct 23, 2014 | 38.68 | 39.30 | 38.68 | 39.07 | 133,959 | +0.80(+2.10%) |
Oct 22, 2014 | 38.76 | 39.03 | 38.13 | 38.27 | 126,877 | -0.53(-1.36%) |
Oct 21, 2014 | 37.88 | 38.80 | 37.86 | 38.79 | 160,206 | +1.07(+2.84%) |
Oct 20, 2014 | 37.20 | 37.75 | 36.97 | 37.72 | 230,013 | +0.33(+0.90%) |
Oct 17, 2014 | 37.97 | 37.99 | 37.34 | 37.39 | 304,358 | -0.26(-0.69%) |
Oct 16, 2014 | 37.54 | 37.84 | 37.12 | 37.65 | 310,813 | -0.28(-0.73%) |
Oct 15, 2014 | 37.35 | 38.25 | 36.85 | 37.92 | 234,249 | +0.18(+0.49%) |
Oct 14, 2014 | 37.43 | 38.33 | 37.43 | 37.74 | 196,745 | +0.69(+1.88%) |
Oct 13, 2014 | 37.15 | 37.92 | 37.14 | 37.04 | 201,123 | -0.03(-0.09%) |
Oct 10, 2014 | 37.44 | 37.80 | 37.01 | 37.08 | 169,444 | -0.55(-1.47%) |
Oct 09, 2014 | 38.80 | 38.80 | 37.55 | 37.63 | 194,255 | -1.19(-3.06%) |
Oct 08, 2014 | 37.85 | 38.87 | 37.45 | 38.82 | 254,176 | +0.87(+2.29%) |
Oct 07, 2014 | 38.53 | 38.53 | 37.92 | 37.95 | 167,197 | -0.70(-1.82%) |
Oct 06, 2014 | 38.62 | 38.87 | 38.38 | 38.65 | 195,623 | +0.13(+0.33%) |
Oct 03, 2014 | 38.94 | 38.96 | 38.42 | 38.53 | 178,728 | +0.00(+0.00%) |
Oct 02, 2014 | 37.82 | 38.69 | 37.76 | 38.53 | 204,190 | +0.66(+1.75%) |
Oct 01, 2014 | 38.28 | 38.41 | 37.75 | 37.86 | 293,167 | -0.35(-0.92%) |
Sep 30, 2014 | 38.87 | 38.98 | 38.12 | 38.22 | 265,213 | -0.57(-1.47%) |
Sep 29, 2014 | 38.87 | 39.22 | 38.74 | 38.79 | 165,158 | -0.48(-1.22%) |
Sep 26, 2014 | 38.93 | 39.36 | 38.74 | 39.26 | 247,753 | +0.51(+1.32%) |
Sep 25, 2014 | 39.27 | 39.32 | 38.69 | 38.75 | 150,520 | -0.67(-1.70%) |
Sep 24, 2014 | 39.25 | 39.51 | 39.10 | 39.42 | 120,615 | +0.25(+0.64%) |
Sep 23, 2014 | 39.43 | 39.61 | 39.10 | 39.17 | 131,655 | -0.39(-0.97%) |
Sep 22, 2014 | 39.93 | 39.93 | 39.52 | 39.56 | 142,537 | -0.49(-1.21%) |
Sep 19, 2014 | 40.53 | 40.88 | 39.98 | 40.04 | 347,840 | -0.48(-1.18%) |
Sep 18, 2014 | 40.24 | 40.56 | 40.15 | 40.52 | 102,444 | +0.46(+1.15%) |
Sep 17, 2014 | 40.35 | 40.44 | 39.91 | 40.06 | 228,014 | -0.17(-0.42%) |
Sep 16, 2014 | 40.37 | 40.58 | 40.19 | 40.23 | 171,348 | -0.21(-0.52%) |
Sep 15, 2014 | 40.59 | 40.73 | 40.20 | 40.44 | 127,764 | -0.21(-0.51%) |
Sep 12, 2014 | 41.16 | 41.18 | 40.52 | 40.64 | 173,061 | -0.45(-1.10%) |
Sep 11, 2014 | 40.63 | 41.26 | 40.51 | 41.10 | 183,620 | +0.36(+0.88%) |
Sep 10, 2014 | 40.64 | 40.77 | 40.39 | 40.74 | 85,390 | +0.03(+0.08%) |
Sep 09, 2014 | 41.06 | 41.22 | 40.63 | 40.70 | 172,965 | -0.31(-0.76%) |
Sep 08, 2014 | 41.17 | 41.26 | 40.97 | 41.01 | 146,526 | -0.12(-0.28%) |
Sep 05, 2014 | 40.80 | 41.26 | 40.77 | 41.13 | 111,890 | +0.18(+0.45%) |
Sep 04, 2014 | 40.85 | 41.27 | 40.85 | 40.95 | 97,891 | +0.12(+0.29%) |
Sep 03, 2014 | 41.21 | 41.26 | 40.73 | 40.83 | 123,066 | -0.30(-0.73%) |
Sep 02, 2014 | 40.93 | 41.36 | 40.85 | 41.13 | 124,156 | +0.35(+0.86%) |
Aug 29, 2014 | 40.86 | 40.78 | 40.78 | 40.78 | 186,701 | -0.05(-0.12%) |
Aug 28, 2014 | 41.00 | 41.21 | 40.81 | 40.83 | 239,412 | -0.35(-0.85%) |
Aug 27, 2014 | 41.38 | 41.38 | 41.13 | 41.18 | 84,842 | -0.05(-0.12%) |
Aug 26, 2014 | 41.08 | 41.26 | 41.05 | 41.23 | 140,921 | +0.13(+0.31%) |
Aug 25, 2014 | 41.09 | 41.14 | 40.80 | 41.10 | 136,211 | +0.14(+0.35%) |
Aug 22, 2014 | 40.77 | 40.77 | 40.62 | 40.96 | 121,734 | +0.18(+0.43%) |
Aug 21, 2014 | 40.53 | 40.97 | 40.44 | 40.79 | 168,816 | +0.31(+0.77%) |
Aug 20, 2014 | 40.35 | 40.59 | 40.27 | 40.48 | 82,932 | -0.08(-0.19%) |
Aug 19, 2014 | 40.54 | 40.72 | 40.44 | 40.55 | 83,327 | +0.08(+0.21%) |
Aug 18, 2014 | 40.18 | 40.68 | 40.18 | 40.47 | 165,418 | +0.52(+1.30%) |
Aug 15, 2014 | 40.30 | 40.30 | 39.55 | 39.95 | 385,049 | -0.07(-0.17%) |
Aug 14, 2014 | 39.20 | 40.07 | 39.20 | 40.02 | 243,632 | +0.70(+1.79%) |
Aug 13, 2014 | 38.71 | 39.68 | 38.71 | 39.31 | 453,929 | -1.53(-3.75%) |
Aug 12, 2014 | 40.67 | 40.94 | 40.53 | 40.85 | 193,672 | +0.13(+0.33%) |
Aug 11, 2014 | 40.65 | 40.89 | 40.52 | 40.71 | 221,710 | +0.08(+0.21%) |
Aug 08, 2014 | 40.18 | 40.60 | 39.99 | 40.63 | 248,377 | +0.32(+0.79%) |
Aug 07, 2014 | 40.56 | 40.75 | 40.19 | 40.31 | 139,239 | -0.01(-0.02%) |
Aug 06, 2014 | 40.02 | 40.50 | 40.02 | 40.32 | 159,381 | +0.06(+0.14%) |
Aug 05, 2014 | 40.37 | 40.69 | 40.10 | 40.26 | 157,244 | -0.29(-0.72%) |
Aug 04, 2014 | 40.42 | 40.62 | 39.97 | 40.55 | 210,873 | +0.40(+1.00%) |
Aug 01, 2014 | 40.30 | 40.31 | 39.80 | 40.15 | 158,534 | -0.21(-0.52%) |
Jul 31, 2014 | 40.71 | 40.87 | 40.10 | 40.36 | 261,652 | -0.73(-1.78%) |
Jul 30, 2014 | 41.29 | 41.44 | 40.91 | 41.10 | 218,800 | +0.05(+0.12%) |
Jul 29, 2014 | 41.23 | 41.54 | 41.03 | 41.05 | 200,075 | -0.09(-0.22%) |
Jul 28, 2014 | 41.41 | 41.49 | 40.88 | 41.14 | 175,085 | -0.32(-0.78%) |
Jul 25, 2014 | 41.24 | 41.62 | 41.17 | 41.46 | 150,304 | -0.07(-0.16%) |
Jul 24, 2014 | 41.63 | 41.84 | 41.40 | 41.53 | 191,825 | -0.12(-0.30%) |
Jul 23, 2014 | 42.25 | 42.25 | 41.59 | 41.65 | 375,305 | -0.54(-1.28%) |
Jul 22, 2014 | 41.99 | 42.44 | 41.98 | 42.19 | 101,291 | +0.38(+0.92%) |
Jul 21, 2014 | 41.74 | 42.07 | 41.57 | 41.81 | 128,682 | -0.19(-0.46%) |
Jul 18, 2014 | 41.63 | 42.38 | 41.59 | 42.00 | 207,016 | +0.26(+0.62%) |
Jul 17, 2014 | 41.88 | 42.18 | 41.65 | 41.74 | 241,557 | -0.27(-0.63%) |
Jul 16, 2014 | 41.96 | 42.21 | 41.74 | 42.01 | 199,903 | +0.32(+0.76%) |
Jul 15, 2014 | 41.88 | 41.94 | 41.67 | 41.69 | 170,227 | -0.26(-0.62%) |
Jul 14, 2014 | 42.14 | 42.14 | 41.74 | 41.95 | 106,802 | +0.27(+0.66%) |
Jul 11, 2014 | 41.40 | 41.75 | 41.20 | 41.68 | 250,112 | +0.03(+0.08%) |
Jul 10, 2014 | 41.79 | 42.15 | 41.54 | 41.64 | 294,873 | -0.82(-1.92%) |
Jul 09, 2014 | 42.55 | 42.78 | 42.29 | 42.46 | 166,388 | -0.07(-0.16%) |
Jul 08, 2014 | 42.50 | 42.78 | 42.27 | 42.53 | 215,240 | +0.03(+0.06%) |
Jul 07, 2014 | 43.72 | 43.83 | 42.47 | 42.50 | 324,332 | -0.77(-1.77%) |
Jul 03, 2014 | 42.90 | 43.27 | 43.27 | 43.27 | 143,595 | +0.52(+1.23%) |
Jul 02, 2014 | 42.59 | 42.91 | 42.29 | 42.74 | 189,478 | -0.01(-0.02%) |
Jul 01, 2014 | 42.29 | 43.11 | 42.07 | 42.75 | 180,954 | +0.50(+1.18%) |
Jun 30, 2014 | 42.46 | 42.46 | 41.81 | 42.25 | 228,919 | -0.17(-0.41%) |
Jun 27, 2014 | 41.47 | 42.44 | 41.47 | 42.43 | 982,196 | +0.63(+1.51%) |
Jun 26, 2014 | 41.75 | 41.87 | 41.33 | 41.79 | 189,707 | +0.20(+0.48%) |
Jun 25, 2014 | 41.38 | 41.73 | 41.37 | 41.59 | 163,352 | +0.02(+0.04%) |
Jun 24, 2014 | 41.79 | 42.12 | 41.44 | 41.58 | 331,950 | -0.17(-0.40%) |
Jun 23, 2014 | 42.09 | 42.84 | 41.63 | 41.74 | 301,828 | +0.53(+1.29%) |
Jun 20, 2014 | 41.38 | 41.60 | 41.20 | 41.21 | 349,789 | -0.02(-0.06%) |
Jun 19, 2014 | 41.49 | 41.70 | 41.09 | 41.24 | 163,739 | -0.01(-0.02%) |
Jun 18, 2014 | 40.97 | 41.29 | 40.67 | 41.24 | 129,226 | +0.42(+1.04%) |
Jun 17, 2014 | 40.47 | 41.05 | 40.42 | 40.82 | 137,404 | +0.23(+0.57%) |
Jun 16, 2014 | 40.60 | 41.08 | 40.29 | 40.59 | 94,454 | -0.10(-0.25%) |
Jun 13, 2014 | 41.01 | 41.06 | 40.56 | 40.69 | 99,376 | -0.22(-0.55%) |
Jun 12, 2014 | 41.35 | 41.44 | 40.79 | 40.91 | 102,763 | -0.42(-1.01%) |
Jun 11, 2014 | 41.73 | 41.89 | 41.14 | 41.33 | 215,499 | -0.65(-1.55%) |
Jun 10, 2014 | 41.84 | 42.00 | 41.69 | 41.98 | 140,088 | +0.59(+1.43%) |
Jun 06, 2014 | 41.12 | 41.71 | 41.03 | 41.39 | 207,981 | +0.57(+1.41%) |
Jun 05, 2014 | 39.88 | 40.81 | 39.63 | 40.81 | 160,391 | +1.00(+2.51%) |
Jun 04, 2014 | 39.57 | 39.95 | 39.49 | 39.81 | 187,699 | +0.22(+0.57%) |
Jun 03, 2014 | 39.70 | 39.97 | 39.52 | 39.59 | 207,342 | -0.21(-0.52%) |
Jun 02, 2014 | 39.80 | 39.91 | 39.36 | 39.80 | 113,745 | +0.13(+0.34%) |
May 30, 2014 | 40.07 | 40.11 | 39.62 | 39.66 | 231,570 | -0.30(-0.75%) |
May 29, 2014 | 39.99 | 40.15 | 39.78 | 39.96 | 129,222 | +0.04(+0.10%) |
May 28, 2014 | 40.02 | 40.15 | 39.68 | 39.92 | 167,179 | -0.08(-0.19%) |
May 27, 2014 | 39.91 | 40.22 | 39.84 | 40.00 | 206,293 | +0.48(+1.22%) |
May 23, 2014 | 38.99 | 39.51 | 39.51 | 39.51 | 158,483 | +0.33(+0.85%) |
May 22, 2014 | 38.81 | 39.20 | 38.50 | 39.18 | 144,074 | +0.50(+1.29%) |
May 21, 2014 | 38.79 | 38.81 | 38.36 | 38.68 | 231,727 | +0.09(+0.24%) |
May 20, 2014 | 39.03 | 39.44 | 38.38 | 38.59 | 328,580 | -0.65(-1.66%) |
May 19, 2014 | 38.00 | 39.24 | 38.00 | 39.24 | 196,481 | +1.11(+2.91%) |
May 16, 2014 | 38.70 | 38.93 | 38.01 | 38.13 | 459,457 | -0.66(-1.70%) |
May 15, 2014 | 39.05 | 39.21 | 38.22 | 38.79 | 262,976 | -0.42(-1.08%) |
May 14, 2014 | 39.52 | 39.68 | 39.19 | 39.21 | 387,259 | -0.38(-0.97%) |
May 13, 2014 | 39.60 | 39.97 | 39.48 | 39.60 | 372,717 | -0.03(-0.08%) |
May 12, 2014 | 39.40 | 39.97 | 39.36 | 39.63 | 447,279 | +0.36(+0.91%) |
May 09, 2014 | 38.61 | 39.31 | 38.40 | 39.27 | 202,243 | +0.52(+1.35%) |
May 08, 2014 | 38.54 | 39.12 | 38.53 | 38.75 | 271,232 | +0.28(+0.73%) |
May 07, 2014 | 39.49 | 39.49 | 38.38 | 38.47 | 517,728 | -0.85(-2.15%) |
May 06, 2014 | 39.39 | 39.71 | 39.05 | 39.31 | 280,023 | -0.37(-0.94%) |
May 05, 2014 | 38.87 | 39.72 | 38.67 | 39.69 | 500,218 | +0.62(+1.59%) |
May 02, 2014 | 40.05 | 40.11 | 39.00 | 39.07 | 341,697 | -0.79(-1.98%) |