Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 47.53 | 48.15 | 47.27 | 47.74 | 898,442 | -0.17(-0.35%) |
Apr 29, 2015 | 46.69 | 48.10 | 46.68 | 47.90 | 891,210 | +0.95(+2.02%) |
Apr 28, 2015 | 46.42 | 47.10 | 45.87 | 46.95 | 587,169 | +0.52(+1.11%) |
Apr 27, 2015 | 45.78 | 47.06 | 45.49 | 46.44 | 669,858 | +0.42(+0.92%) |
Apr 24, 2015 | 49.28 | 49.90 | 45.36 | 46.01 | 1,221,144 | -3.27(-6.63%) |
Apr 23, 2015 | 50.13 | 51.17 | 46.56 | 49.28 | 742,583 | -0.38(-0.76%) |
Apr 22, 2015 | 50.17 | 50.28 | 48.83 | 49.66 | 257,051 | -0.04(-0.07%) |
Apr 21, 2015 | 49.64 | 49.87 | 49.18 | 49.70 | 307,906 | +0.52(+1.05%) |
Apr 20, 2015 | 48.77 | 49.68 | 48.77 | 49.18 | 324,211 | +0.56(+1.16%) |
Apr 17, 2015 | 48.81 | 48.86 | 47.85 | 48.62 | 332,887 | -0.63(-1.27%) |
Apr 16, 2015 | 48.43 | 49.59 | 48.09 | 49.25 | 310,430 | +0.47(+0.96%) |
Apr 15, 2015 | 47.87 | 49.16 | 47.78 | 48.78 | 258,618 | +1.22(+2.56%) |
Apr 14, 2015 | 47.69 | 47.99 | 47.18 | 47.56 | 253,168 | -0.09(-0.19%) |
Apr 13, 2015 | 48.16 | 48.65 | 47.58 | 47.65 | 175,589 | -0.43(-0.90%) |
Apr 10, 2015 | 48.02 | 48.24 | 47.81 | 48.09 | 142,319 | +0.37(+0.77%) |
Apr 09, 2015 | 47.41 | 47.99 | 47.27 | 47.72 | 200,560 | +0.06(+0.12%) |
Apr 08, 2015 | 47.53 | 47.99 | 47.26 | 47.66 | 274,908 | +0.22(+0.47%) |
Apr 07, 2015 | 47.77 | 48.13 | 47.77 | 47.44 | 374,281 | -0.36(-0.75%) |
Apr 06, 2015 | 47.23 | 47.90 | 46.93 | 47.80 | 261,333 | +0.18(+0.39%) |
Apr 02, 2015 | 47.89 | 47.62 | 47.62 | 47.62 | 327,676 | -0.27(-0.56%) |
Apr 01, 2015 | 48.44 | 48.48 | 46.91 | 47.88 | 364,708 | -0.61(-1.25%) |
Mar 31, 2015 | 48.93 | 49.04 | 48.37 | 48.49 | 355,715 | -0.64(-1.29%) |
Mar 30, 2015 | 48.74 | 49.31 | 48.23 | 49.13 | 337,491 | +0.50(+1.02%) |
Mar 27, 2015 | 47.17 | 48.86 | 46.94 | 48.63 | 305,637 | +1.50(+3.19%) |
Mar 26, 2015 | 47.08 | 47.56 | 46.19 | 47.13 | 725,580 | -0.61(-1.29%) |
Mar 25, 2015 | 50.37 | 50.37 | 47.45 | 47.74 | 580,420 | -2.26(-4.51%) |
Mar 24, 2015 | 50.95 | 51.02 | 49.94 | 50.00 | 324,746 | -0.91(-1.78%) |
Mar 23, 2015 | 51.27 | 51.44 | 50.90 | 50.91 | 408,258 | -0.58(-1.12%) |
Mar 20, 2015 | 50.46 | 51.55 | 50.18 | 51.49 | 733,889 | +1.29(+2.58%) |
Mar 19, 2015 | 49.81 | 50.66 | 49.57 | 50.19 | 390,058 | +0.50(+1.00%) |
Mar 18, 2015 | 49.45 | 50.43 | 48.43 | 49.70 | 269,887 | +0.12(+0.24%) |
Mar 17, 2015 | 48.96 | 49.59 | 48.95 | 49.58 | 420,865 | +0.28(+0.58%) |
Mar 16, 2015 | 48.77 | 49.63 | 48.40 | 49.29 | 314,815 | +1.02(+2.11%) |
Mar 13, 2015 | 48.73 | 48.98 | 48.00 | 48.28 | 310,755 | -0.38(-0.77%) |
Mar 12, 2015 | 48.75 | 49.15 | 48.27 | 48.65 | 423,879 | -0.15(-0.30%) |
Mar 11, 2015 | 48.19 | 48.98 | 47.90 | 48.80 | 401,882 | +0.83(+1.74%) |
Mar 10, 2015 | 47.42 | 48.34 | 47.26 | 47.96 | 393,746 | -0.02(-0.04%) |
Mar 09, 2015 | 47.44 | 48.13 | 47.21 | 47.98 | 279,707 | +0.53(+1.12%) |
Mar 06, 2015 | 47.91 | 48.15 | 47.27 | 47.45 | 368,511 | -0.89(-1.84%) |
Mar 05, 2015 | 48.81 | 49.06 | 47.99 | 48.34 | 205,800 | -0.42(-0.87%) |
Mar 04, 2015 | 48.85 | 49.17 | 48.41 | 48.76 | 201,026 | -0.38(-0.77%) |
Mar 03, 2015 | 49.49 | 49.56 | 48.90 | 49.14 | 364,500 | -0.55(-1.11%) |
Mar 02, 2015 | 47.99 | 49.88 | 47.99 | 49.69 | 442,195 | +1.31(+2.71%) |
Feb 27, 2015 | 48.55 | 48.86 | 48.13 | 48.38 | 213,225 | -0.32(-0.66%) |
Feb 26, 2015 | 48.40 | 48.98 | 48.14 | 48.70 | 289,463 | +0.30(+0.63%) |
Feb 25, 2015 | 48.51 | 48.53 | 48.02 | 48.40 | 232,035 | +0.03(+0.06%) |
Feb 24, 2015 | 47.96 | 48.41 | 47.56 | 48.37 | 443,004 | +0.46(+0.96%) |
Feb 23, 2015 | 48.05 | 48.32 | 47.45 | 47.91 | 638,936 | +0.21(+0.44%) |
Feb 20, 2015 | 46.73 | 47.97 | 46.43 | 47.70 | 505,566 | +0.87(+1.86%) |
Feb 19, 2015 | 46.16 | 46.99 | 46.06 | 46.83 | 426,642 | +0.54(+1.17%) |
Feb 18, 2015 | 46.06 | 46.35 | 45.73 | 46.29 | 165,652 | -0.15(-0.32%) |
Feb 17, 2015 | 45.92 | 46.56 | 45.89 | 46.43 | 263,039 | +0.27(+0.58%) |
Feb 13, 2015 | 46.25 | 46.17 | 46.17 | 46.17 | 265,629 | +0.15(+0.32%) |
Feb 12, 2015 | 45.64 | 46.15 | 45.11 | 46.02 | 307,178 | +0.60(+1.31%) |
Feb 11, 2015 | 45.05 | 45.95 | 45.05 | 45.42 | 773,753 | +0.38(+0.84%) |
Feb 10, 2015 | 43.92 | 45.10 | 43.69 | 45.05 | 511,195 | +1.59(+3.65%) |
Feb 09, 2015 | 43.63 | 43.99 | 43.05 | 43.46 | 312,238 | -0.77(-1.74%) |
Feb 06, 2015 | 43.48 | 44.49 | 43.20 | 44.23 | 482,015 | +0.62(+1.43%) |
Feb 05, 2015 | 45.61 | 46.15 | 41.98 | 43.61 | 717,188 | -0.25(-0.56%) |
Feb 04, 2015 | 44.10 | 44.48 | 43.35 | 43.85 | 583,712 | -0.67(-1.50%) |
Feb 03, 2015 | 43.31 | 44.80 | 43.31 | 44.52 | 341,133 | +1.01(+2.32%) |
Feb 02, 2015 | 43.85 | 44.09 | 42.79 | 43.51 | 343,183 | -0.06(-0.13%) |
Jan 30, 2015 | 44.56 | 44.79 | 43.55 | 43.57 | 255,949 | -1.28(-2.84%) |
Jan 29, 2015 | 43.97 | 44.90 | 43.43 | 44.84 | 244,905 | +0.95(+2.17%) |
Jan 28, 2015 | 44.20 | 45.06 | 43.83 | 43.89 | 327,045 | +0.10(+0.23%) |
Jan 27, 2015 | 43.40 | 44.33 | 42.83 | 43.79 | 185,249 | -0.10(-0.23%) |
Jan 26, 2015 | 43.87 | 44.48 | 43.61 | 43.89 | 234,512 | -0.15(-0.33%) |
Jan 23, 2015 | 43.15 | 44.45 | 43.03 | 44.04 | 246,663 | +0.91(+2.11%) |
Jan 22, 2015 | 42.80 | 43.25 | 41.73 | 43.13 | 304,256 | +0.50(+1.18%) |
Jan 21, 2015 | 42.56 | 43.17 | 42.13 | 42.62 | 264,738 | -0.17(-0.41%) |
Jan 20, 2015 | 43.02 | 43.58 | 42.23 | 42.80 | 283,057 | -0.15(-0.34%) |
Jan 16, 2015 | 41.86 | 43.10 | 41.30 | 42.95 | 292,447 | +0.93(+2.21%) |
Jan 15, 2015 | 42.98 | 43.40 | 41.70 | 42.02 | 257,133 | -0.91(-2.12%) |
Jan 14, 2015 | 42.60 | 43.40 | 42.52 | 42.93 | 186,787 | -0.14(-0.32%) |
Jan 13, 2015 | 43.67 | 44.43 | 42.49 | 43.06 | 231,085 | -0.17(-0.40%) |
Jan 12, 2015 | 44.06 | 44.29 | 42.88 | 43.24 | 185,093 | -0.88(-2.00%) |
Jan 09, 2015 | 44.51 | 44.69 | 43.56 | 44.12 | 188,133 | -0.27(-0.60%) |
Jan 08, 2015 | 43.40 | 44.68 | 43.08 | 44.39 | 202,235 | +1.49(+3.46%) |
Jan 07, 2015 | 42.64 | 43.52 | 42.37 | 42.90 | 227,998 | +0.61(+1.45%) |
Jan 06, 2015 | 43.75 | 44.02 | 41.87 | 42.28 | 350,219 | -1.45(-3.31%) |
Jan 05, 2015 | 44.20 | 44.79 | 43.55 | 43.73 | 222,342 | -0.87(-1.95%) |
Jan 02, 2015 | 45.78 | 46.06 | 43.97 | 44.61 | 221,538 | -1.03(-2.25%) |
Dec 31, 2014 | 45.75 | 45.63 | 45.63 | 45.63 | 281,215 | -0.06(-0.14%) |
Dec 30, 2014 | 45.62 | 46.14 | 45.46 | 45.70 | 132,262 | -0.23(-0.50%) |
Dec 29, 2014 | 46.11 | 46.44 | 45.69 | 45.93 | 178,114 | -0.21(-0.46%) |
Dec 26, 2014 | 45.74 | 46.34 | 45.58 | 46.14 | 107,667 | +0.40(+0.88%) |
Dec 24, 2014 | 45.80 | 45.74 | 45.74 | 45.74 | 130,204 | +0.80(+1.77%) |
Dec 23, 2014 | 45.44 | 46.31 | 44.49 | 44.94 | 207,784 | -0.34(-0.75%) |
Dec 22, 2014 | 44.52 | 45.45 | 44.26 | 45.28 | 240,414 | +0.70(+1.58%) |
Dec 19, 2014 | 44.56 | 44.68 | 43.85 | 44.57 | 643,248 | -0.07(-0.16%) |
Dec 18, 2014 | 44.60 | 45.16 | 44.11 | 44.65 | 182,228 | +0.95(+2.18%) |
Dec 17, 2014 | 43.40 | 43.93 | 42.50 | 43.70 | 496,372 | +0.28(+0.65%) |
Dec 16, 2014 | 43.91 | 44.22 | 42.95 | 43.41 | 274,532 | -0.52(-1.19%) |
Dec 15, 2014 | 44.56 | 45.52 | 43.60 | 43.93 | 239,028 | -0.48(-1.09%) |
Dec 12, 2014 | 44.35 | 45.00 | 43.94 | 44.42 | 153,418 | -0.53(-1.18%) |
Dec 11, 2014 | 44.98 | 45.50 | 44.77 | 44.95 | 299,808 | +0.13(+0.29%) |
Dec 10, 2014 | 45.25 | 45.64 | 44.59 | 44.82 | 271,836 | -0.65(-1.43%) |
Dec 09, 2014 | 43.69 | 45.56 | 43.26 | 45.47 | 251,734 | +1.11(+2.49%) |
Dec 08, 2014 | 45.20 | 45.74 | 43.89 | 44.36 | 235,967 | -1.07(-2.36%) |
Dec 05, 2014 | 44.99 | 45.55 | 44.70 | 45.43 | 192,786 | +0.47(+1.04%) |
Dec 04, 2014 | 45.32 | 45.42 | 44.38 | 44.97 | 309,506 | +0.01(+0.02%) |
Dec 03, 2014 | 43.91 | 45.25 | 43.91 | 44.96 | 234,029 | +0.95(+2.16%) |
Dec 02, 2014 | 43.19 | 44.06 | 42.76 | 44.01 | 218,451 | +0.91(+2.10%) |
Dec 01, 2014 | 43.74 | 44.14 | 42.65 | 43.10 | 278,604 | -0.92(-2.10%) |
Nov 28, 2014 | 44.19 | 44.35 | 43.66 | 44.03 | 172,267 | -0.07(-0.17%) |
Nov 26, 2014 | 42.98 | 44.10 | 44.10 | 44.10 | 200,717 | +1.01(+2.33%) |
Nov 25, 2014 | 43.17 | 43.49 | 42.70 | 43.09 | 231,405 | -0.07(-0.17%) |
Nov 24, 2014 | 42.66 | 43.43 | 42.63 | 43.17 | 238,505 | +0.51(+1.20%) |
Nov 21, 2014 | 42.92 | 42.99 | 42.25 | 42.65 | 293,268 | +0.40(+0.95%) |
Nov 20, 2014 | 41.61 | 42.29 | 41.27 | 42.25 | 273,650 | +0.30(+0.72%) |
Nov 19, 2014 | 42.45 | 42.45 | 41.63 | 41.95 | 287,881 | -0.50(-1.19%) |
Nov 18, 2014 | 40.34 | 42.77 | 40.34 | 42.45 | 465,580 | +1.31(+3.18%) |
Nov 17, 2014 | 41.38 | 41.82 | 40.87 | 41.14 | 330,681 | -0.44(-1.06%) |
Nov 14, 2014 | 41.13 | 41.80 | 40.49 | 41.58 | 287,712 | +0.54(+1.31%) |
Nov 13, 2014 | 41.45 | 41.76 | 40.80 | 41.04 | 206,444 | -0.47(-1.12%) |
Nov 12, 2014 | 41.10 | 41.77 | 41.09 | 41.51 | 309,858 | +0.45(+1.09%) |
Nov 11, 2014 | 40.96 | 41.16 | 40.59 | 41.06 | 179,944 | +0.03(+0.07%) |
Nov 10, 2014 | 40.67 | 41.15 | 40.62 | 41.03 | 211,430 | +0.16(+0.38%) |
Nov 07, 2014 | 40.86 | 41.05 | 40.12 | 40.88 | 350,624 | -0.12(-0.29%) |
Nov 06, 2014 | 40.49 | 41.24 | 40.43 | 41.00 | 521,767 | +0.38(+0.92%) |
Nov 05, 2014 | 40.07 | 40.69 | 39.86 | 40.62 | 258,676 | +0.61(+1.53%) |
Nov 04, 2014 | 39.97 | 40.90 | 39.90 | 40.01 | 351,698 | -0.33(-0.82%) |
Nov 03, 2014 | 40.69 | 41.50 | 40.06 | 40.34 | 296,277 | -0.08(-0.20%) |
Oct 31, 2014 | 39.67 | 40.73 | 39.67 | 40.42 | 601,346 | +1.85(+4.79%) |
Oct 30, 2014 | 38.17 | 38.62 | 37.33 | 38.57 | 504,587 | +0.17(+0.45%) |
Oct 29, 2014 | 38.71 | 38.97 | 37.84 | 38.40 | 607,123 | -0.48(-1.25%) |
Oct 28, 2014 | 41.67 | 42.08 | 37.84 | 38.88 | 1,043,561 | +2.30(+6.27%) |
Oct 27, 2014 | 37.02 | 37.45 | 37.02 | 36.59 | 622,467 | -0.43(-1.16%) |
Oct 24, 2014 | 36.31 | 37.16 | 35.88 | 37.02 | 457,952 | +0.80(+2.22%) |
Oct 23, 2014 | 36.27 | 36.55 | 36.19 | 36.21 | 454,134 | +0.35(+0.97%) |
Oct 22, 2014 | 36.25 | 36.50 | 35.79 | 35.87 | 487,416 | -0.16(-0.46%) |
Oct 21, 2014 | 35.28 | 36.23 | 35.17 | 36.03 | 800,963 | +1.00(+2.85%) |
Oct 20, 2014 | 34.66 | 35.59 | 34.54 | 35.03 | 530,437 | +0.25(+0.71%) |
Oct 17, 2014 | 35.30 | 36.09 | 34.29 | 34.79 | 602,652 | +0.01(+0.03%) |
Oct 16, 2014 | 32.55 | 35.06 | 32.28 | 34.78 | 943,183 | +1.69(+5.11%) |
Oct 15, 2014 | 31.56 | 33.39 | 31.09 | 33.09 | 730,275 | +1.55(+4.93%) |
Oct 14, 2014 | 31.94 | 33.07 | 31.46 | 31.53 | 667,986 | -0.20(-0.63%) |
Oct 13, 2014 | 32.62 | 33.13 | 31.33 | 31.73 | 1,042,729 | -0.85(-2.61%) |
Oct 10, 2014 | 36.59 | 36.59 | 32.58 | 32.58 | 1,387,574 | -5.82(-15.15%) |
Oct 09, 2014 | 39.74 | 39.95 | 37.97 | 38.40 | 348,483 | -1.47(-3.69%) |
Oct 08, 2014 | 38.88 | 39.92 | 38.13 | 39.87 | 508,172 | +0.81(+2.08%) |
Oct 07, 2014 | 39.95 | 40.42 | 38.93 | 39.06 | 580,023 | -1.24(-3.09%) |
Oct 06, 2014 | 40.35 | 40.49 | 39.92 | 40.30 | 283,065 | +0.16(+0.39%) |
Oct 03, 2014 | 40.40 | 40.76 | 40.07 | 40.15 | 281,738 | -0.19(-0.46%) |
Oct 02, 2014 | 39.66 | 40.43 | 39.54 | 40.33 | 271,990 | +0.56(+1.41%) |
Oct 01, 2014 | 40.38 | 40.49 | 39.61 | 39.77 | 427,355 | -0.52(-1.29%) |
Sep 30, 2014 | 40.74 | 40.94 | 40.29 | 40.29 | 425,238 | -0.51(-1.26%) |
Sep 29, 2014 | 40.27 | 40.81 | 40.27 | 40.81 | 239,229 | -0.04(-0.09%) |
Sep 26, 2014 | 40.54 | 40.95 | 40.54 | 40.84 | 206,293 | +0.46(+1.13%) |
Sep 25, 2014 | 40.89 | 40.89 | 40.18 | 40.38 | 325,431 | -0.52(-1.27%) |
Sep 24, 2014 | 40.49 | 41.28 | 40.48 | 40.90 | 198,496 | +0.40(+0.99%) |
Sep 23, 2014 | 40.58 | 41.21 | 40.18 | 40.50 | 324,555 | -0.12(-0.29%) |
Sep 22, 2014 | 41.26 | 41.50 | 40.59 | 40.62 | 286,339 | -0.81(-1.96%) |
Sep 19, 2014 | 42.85 | 42.85 | 41.11 | 41.43 | 756,407 | -1.65(-3.83%) |
Sep 18, 2014 | 42.17 | 43.44 | 42.17 | 43.08 | 269,882 | +0.95(+2.25%) |
Sep 17, 2014 | 41.73 | 42.58 | 41.73 | 42.13 | 270,350 | +0.37(+0.89%) |
Sep 16, 2014 | 41.18 | 42.00 | 41.02 | 41.76 | 395,066 | +0.42(+1.01%) |
Sep 15, 2014 | 41.93 | 41.93 | 41.15 | 41.34 | 177,683 | -0.67(-1.58%) |
Sep 12, 2014 | 42.17 | 42.17 | 41.46 | 42.01 | 292,933 | -0.04(-0.09%) |
Sep 11, 2014 | 41.34 | 42.15 | 41.34 | 42.04 | 164,991 | +0.36(+0.88%) |
Sep 10, 2014 | 41.90 | 42.08 | 41.17 | 41.68 | 374,118 | -0.15(-0.35%) |
Sep 09, 2014 | 42.70 | 43.16 | 41.81 | 41.83 | 329,219 | -1.03(-2.40%) |
Sep 08, 2014 | 42.84 | 43.52 | 42.67 | 42.86 | 172,565 | -0.21(-0.49%) |
Sep 05, 2014 | 42.59 | 43.37 | 42.55 | 43.06 | 269,809 | +0.30(+0.70%) |
Sep 04, 2014 | 42.96 | 43.42 | 42.60 | 42.76 | 247,562 | -0.01(-0.02%) |
Sep 03, 2014 | 43.61 | 43.76 | 42.65 | 42.77 | 329,033 | -0.69(-1.59%) |
Sep 02, 2014 | 43.58 | 43.98 | 43.15 | 43.47 | 530,800 | -0.09(-0.21%) |
Aug 29, 2014 | 42.65 | 43.56 | 43.56 | 43.56 | 279,392 | +0.93(+2.18%) |
Aug 28, 2014 | 42.43 | 42.83 | 42.21 | 42.63 | 177,706 | -0.05(-0.11%) |
Aug 27, 2014 | 42.71 | 42.89 | 42.20 | 42.67 | 249,599 | -0.12(-0.28%) |
Aug 26, 2014 | 41.93 | 43.53 | 41.93 | 42.79 | 668,303 | +1.08(+2.58%) |
Aug 25, 2014 | 42.46 | 42.49 | 41.60 | 41.72 | 298,149 | -0.49(-1.17%) |
Aug 22, 2014 | 41.48 | 42.44 | 41.15 | 42.21 | 308,391 | +0.55(+1.31%) |
Aug 21, 2014 | 41.95 | 42.02 | 40.98 | 41.66 | 389,862 | -0.29(-0.70%) |
Aug 20, 2014 | 41.32 | 42.49 | 41.09 | 41.95 | 539,808 | +0.56(+1.34%) |
Aug 19, 2014 | 40.69 | 41.48 | 40.58 | 41.40 | 323,569 | +0.84(+2.07%) |
Aug 18, 2014 | 40.54 | 40.64 | 40.07 | 40.56 | 242,721 | +0.39(+0.98%) |
Aug 15, 2014 | 40.31 | 40.69 | 39.67 | 40.17 | 253,428 | +0.33(+0.82%) |
Aug 14, 2014 | 40.38 | 40.38 | 39.73 | 39.84 | 153,575 | -0.36(-0.91%) |
Aug 13, 2014 | 39.80 | 40.42 | 39.66 | 40.20 | 263,699 | +0.75(+1.89%) |
Aug 12, 2014 | 38.66 | 39.48 | 38.42 | 39.45 | 350,026 | +0.74(+1.91%) |
Aug 11, 2014 | 38.75 | 39.01 | 38.52 | 38.72 | 258,000 | +0.07(+0.19%) |
Aug 08, 2014 | 38.32 | 39.02 | 38.17 | 38.64 | 267,186 | +0.18(+0.47%) |
Aug 07, 2014 | 38.65 | 38.93 | 38.12 | 38.46 | 451,718 | -0.16(-0.40%) |
Aug 06, 2014 | 38.15 | 39.01 | 38.15 | 38.62 | 329,612 | -0.04(-0.09%) |
Aug 05, 2014 | 37.49 | 38.73 | 37.49 | 38.65 | 417,336 | +0.78(+2.07%) |
Aug 04, 2014 | 37.75 | 38.03 | 37.11 | 37.87 | 451,787 | +0.04(+0.10%) |
Aug 01, 2014 | 37.68 | 38.11 | 37.27 | 37.83 | 181,049 | +0.24(+0.63%) |
Jul 31, 2014 | 38.60 | 38.75 | 37.46 | 37.60 | 495,902 | -1.52(-3.89%) |
Jul 30, 2014 | 38.75 | 39.15 | 38.63 | 39.12 | 315,117 | +0.55(+1.42%) |
Jul 29, 2014 | 38.13 | 39.26 | 37.86 | 38.57 | 481,398 | +0.36(+0.93%) |
Jul 28, 2014 | 37.92 | 38.72 | 36.92 | 38.22 | 416,248 | +0.19(+0.50%) |
Jul 25, 2014 | 40.41 | 40.81 | 37.91 | 38.02 | 1,191,318 | +0.56(+1.48%) |
Jul 24, 2014 | 37.14 | 39.20 | 36.88 | 37.47 | 563,894 | +0.30(+0.81%) |
Jul 23, 2014 | 39.26 | 39.26 | 37.09 | 37.17 | 404,317 | -1.78(-4.56%) |
Jul 22, 2014 | 38.62 | 39.05 | 38.42 | 38.94 | 222,034 | +0.43(+1.11%) |
Jul 21, 2014 | 38.31 | 38.72 | 38.08 | 38.52 | 207,799 | +0.10(+0.26%) |
Jul 18, 2014 | 37.13 | 38.58 | 37.13 | 38.42 | 262,658 | +1.15(+3.08%) |
Jul 17, 2014 | 37.46 | 37.96 | 37.13 | 37.27 | 159,426 | -0.54(-1.42%) |
Jul 16, 2014 | 38.05 | 38.11 | 37.49 | 37.80 | 229,346 | +0.10(+0.27%) |
Jul 15, 2014 | 38.16 | 38.35 | 37.20 | 37.70 | 256,845 | -0.36(-0.96%) |
Jul 14, 2014 | 38.29 | 38.43 | 37.81 | 38.07 | 172,926 | +0.24(+0.63%) |
Jul 11, 2014 | 37.72 | 38.20 | 37.60 | 37.83 | 106,631 | -0.05(-0.12%) |
Jul 10, 2014 | 37.48 | 38.25 | 37.18 | 37.88 | 187,567 | -0.50(-1.31%) |
Jul 09, 2014 | 37.94 | 38.65 | 37.83 | 38.38 | 245,579 | +0.36(+0.96%) |
Jul 08, 2014 | 38.29 | 38.55 | 37.70 | 38.01 | 212,290 | -0.44(-1.14%) |
Jul 07, 2014 | 39.32 | 39.32 | 38.42 | 38.45 | 160,696 | -0.84(-2.13%) |
Jul 03, 2014 | 38.90 | 39.29 | 39.29 | 39.29 | 147,210 | +0.57(+1.46%) |
Jul 02, 2014 | 38.79 | 39.22 | 38.49 | 38.73 | 196,118 | -0.14(-0.35%) |
Jul 01, 2014 | 38.74 | 39.65 | 38.74 | 38.86 | 296,626 | +0.26(+0.66%) |
Jun 30, 2014 | 38.20 | 39.02 | 38.20 | 38.61 | 444,155 | +0.20(+0.52%) |
Jun 27, 2014 | 37.61 | 38.56 | 37.49 | 38.41 | 406,849 | +0.46(+1.23%) |
Jun 26, 2014 | 38.11 | 38.15 | 37.48 | 37.94 | 126,964 | -0.12(-0.31%) |
Jun 25, 2014 | 37.56 | 38.15 | 37.37 | 38.06 | 242,228 | +0.32(+0.84%) |
Jun 24, 2014 | 38.41 | 38.93 | 37.71 | 37.74 | 295,086 | -0.84(-2.19%) |
Jun 23, 2014 | 38.22 | 38.74 | 38.22 | 38.59 | 202,447 | +0.25(+0.64%) |
Jun 20, 2014 | 38.17 | 38.54 | 38.01 | 38.34 | 489,354 | +0.13(+0.33%) |
Jun 19, 2014 | 38.52 | 38.71 | 37.88 | 38.21 | 229,270 | -0.25(-0.64%) |
Jun 18, 2014 | 38.40 | 38.49 | 37.98 | 38.46 | 150,270 | -0.02(-0.05%) |
Jun 17, 2014 | 37.89 | 38.81 | 37.89 | 38.48 | 311,516 | +0.40(+1.05%) |
Jun 16, 2014 | 37.95 | 38.15 | 37.64 | 38.08 | 337,516 | +0.17(+0.46%) |
Jun 13, 2014 | 37.82 | 38.11 | 37.32 | 37.91 | 373,279 | +0.34(+0.89%) |
Jun 12, 2014 | 37.46 | 38.23 | 36.88 | 37.57 | 614,684 | -0.05(-0.12%) |
Jun 11, 2014 | 37.86 | 38.23 | 37.54 | 37.62 | 259,898 | -0.32(-0.84%) |
Jun 10, 2014 | 37.64 | 38.02 | 37.36 | 37.93 | 436,402 | +1.43(+3.91%) |
Jun 06, 2014 | 36.33 | 36.84 | 36.08 | 36.51 | 256,261 | +0.45(+1.26%) |
Jun 05, 2014 | 35.76 | 36.44 | 35.32 | 36.05 | 323,197 | +0.46(+1.30%) |
Jun 04, 2014 | 35.03 | 35.76 | 34.98 | 35.59 | 253,245 | +0.27(+0.77%) |
Jun 03, 2014 | 35.33 | 35.62 | 35.06 | 35.32 | 314,611 | -0.15(-0.44%) |
Jun 02, 2014 | 35.92 | 35.95 | 35.22 | 35.47 | 250,824 | -0.22(-0.61%) |
May 30, 2014 | 35.95 | 36.10 | 35.49 | 35.69 | 203,086 | -0.17(-0.48%) |
May 29, 2014 | 36.05 | 36.33 | 35.65 | 35.86 | 232,851 | +0.01(+0.03%) |
May 28, 2014 | 36.13 | 36.33 | 35.61 | 35.85 | 290,059 | -0.26(-0.73%) |
May 27, 2014 | 35.86 | 36.27 | 35.52 | 36.12 | 364,675 | +0.70(+1.97%) |
May 23, 2014 | 34.87 | 35.42 | 35.42 | 35.42 | 267,406 | +0.45(+1.27%) |
May 22, 2014 | 34.47 | 35.15 | 34.25 | 34.97 | 127,630 | +0.51(+1.48%) |
May 21, 2014 | 34.57 | 35.03 | 34.12 | 34.46 | 309,985 | +0.25(+0.74%) |
May 20, 2014 | 34.39 | 34.76 | 33.64 | 34.21 | 459,175 | -0.22(-0.63%) |
May 19, 2014 | 34.03 | 34.97 | 34.03 | 34.43 | 245,291 | +0.31(+0.91%) |
May 16, 2014 | 33.54 | 34.13 | 33.03 | 34.12 | 389,530 | +0.51(+1.51%) |
May 15, 2014 | 33.87 | 33.87 | 32.94 | 33.61 | 239,787 | -0.33(-0.96%) |
May 14, 2014 | 34.78 | 34.90 | 33.67 | 33.94 | 371,306 | -0.52(-1.50%) |
May 13, 2014 | 35.21 | 35.34 | 34.44 | 34.45 | 230,291 | -0.84(-2.37%) |
May 12, 2014 | 33.90 | 35.57 | 33.70 | 35.29 | 417,688 | +1.52(+4.49%) |
May 09, 2014 | 32.99 | 33.87 | 32.78 | 33.77 | 402,194 | +0.60(+1.81%) |
May 08, 2014 | 33.09 | 34.26 | 32.98 | 33.17 | 345,043 | -0.29(-0.87%) |
May 07, 2014 | 33.26 | 33.55 | 32.54 | 33.46 | 590,182 | +0.34(+1.01%) |
May 06, 2014 | 33.07 | 33.73 | 33.05 | 33.13 | 393,856 | -0.23(-0.68%) |
May 05, 2014 | 32.93 | 33.79 | 32.78 | 33.35 | 296,086 | +0.01(+0.03%) |
May 02, 2014 | 33.29 | 33.85 | 33.06 | 33.35 | 413,856 | +0.00(+0.00%) |