Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 42.73 | 43.31 | 42.39 | 42.74 | 545,256 | +0.13(+0.31%) |
Jun 29, 2015 | 43.86 | 43.86 | 42.47 | 42.61 | 219,039 | -1.60(-3.62%) |
Jun 26, 2015 | 44.34 | 44.61 | 43.98 | 44.21 | 569,972 | +0.02(+0.05%) |
Jun 25, 2015 | 43.52 | 44.42 | 43.37 | 44.19 | 313,830 | +0.73(+1.68%) |
Jun 24, 2015 | 43.11 | 43.57 | 43.11 | 43.46 | 254,230 | +0.10(+0.23%) |
Jun 23, 2015 | 43.17 | 43.84 | 43.09 | 43.36 | 512,146 | +0.44(+1.03%) |
Jun 22, 2015 | 42.99 | 43.06 | 42.62 | 42.92 | 173,227 | +0.32(+0.75%) |
Jun 19, 2015 | 41.67 | 42.71 | 41.41 | 42.60 | 253,574 | +0.80(+1.91%) |
Jun 18, 2015 | 41.91 | 42.09 | 41.56 | 41.80 | 191,828 | +0.16(+0.38%) |
Jun 17, 2015 | 42.11 | 42.30 | 41.51 | 41.64 | 137,864 | -0.45(-1.07%) |
Jun 16, 2015 | 41.98 | 42.33 | 41.91 | 42.09 | 148,636 | -0.01(-0.02%) |
Jun 15, 2015 | 41.53 | 42.17 | 41.21 | 42.10 | 207,520 | +0.48(+1.15%) |
Jun 12, 2015 | 41.35 | 41.79 | 41.14 | 41.62 | 307,349 | +0.03(+0.07%) |
Jun 11, 2015 | 41.15 | 41.59 | 41.07 | 41.59 | 200,460 | +0.45(+1.09%) |
Jun 10, 2015 | 40.17 | 41.38 | 40.14 | 41.14 | 349,538 | +1.27(+3.19%) |
Jun 09, 2015 | 39.68 | 40.01 | 39.58 | 39.87 | 335,574 | +0.32(+0.81%) |
Jun 08, 2015 | 39.26 | 39.84 | 39.26 | 39.55 | 231,079 | +0.40(+1.02%) |
Jun 05, 2015 | 39.28 | 39.56 | 38.54 | 39.15 | 353,819 | -0.07(-0.18%) |
Jun 04, 2015 | 40.08 | 40.16 | 39.10 | 39.22 | 147,347 | -1.08(-2.68%) |
Jun 03, 2015 | 40.06 | 40.60 | 39.73 | 40.30 | 178,096 | +0.46(+1.15%) |
Jun 02, 2015 | 39.44 | 40.17 | 39.27 | 39.84 | 86,932 | +0.35(+0.89%) |
Jun 01, 2015 | 40.01 | 40.01 | 39.18 | 39.49 | 159,940 | -0.22(-0.55%) |
May 29, 2015 | 39.87 | 40.00 | 39.09 | 39.71 | 184,638 | -0.16(-0.40%) |
May 28, 2015 | 39.79 | 40.07 | 39.42 | 39.87 | 488,243 | -0.08(-0.20%) |
May 27, 2015 | 39.25 | 40.00 | 38.91 | 39.95 | 162,477 | +0.83(+2.12%) |
May 26, 2015 | 39.74 | 39.74 | 38.91 | 39.12 | 170,416 | -0.82(-2.05%) |
May 22, 2015 | 39.59 | 39.94 | 39.94 | 39.94 | 163,200 | +0.36(+0.91%) |
May 21, 2015 | 39.64 | 39.79 | 39.34 | 39.58 | 204,671 | -0.06(-0.15%) |
May 20, 2015 | 39.68 | 40.00 | 39.43 | 39.64 | 269,793 | -0.12(-0.30%) |
May 19, 2015 | 39.38 | 39.96 | 39.36 | 39.76 | 429,018 | +0.24(+0.61%) |
May 18, 2015 | 38.33 | 39.66 | 38.23 | 39.52 | 253,478 | +1.02(+2.65%) |
May 15, 2015 | 38.48 | 38.86 | 38.25 | 38.50 | 222,180 | +0.12(+0.31%) |
May 14, 2015 | 38.64 | 38.64 | 38.20 | 38.38 | 219,607 | -0.08(-0.21%) |
May 13, 2015 | 38.78 | 38.84 | 37.89 | 38.46 | 294,344 | -0.16(-0.41%) |
May 12, 2015 | 38.87 | 38.87 | 38.24 | 38.62 | 282,857 | -0.28(-0.72%) |
May 11, 2015 | 39.00 | 39.07 | 38.65 | 38.90 | 396,756 | -0.03(-0.08%) |
May 08, 2015 | 41.72 | 41.72 | 38.32 | 38.93 | 693,568 | -2.11(-5.14%) |
May 07, 2015 | 40.22 | 41.62 | 40.22 | 41.04 | 288,055 | +0.75(+1.86%) |
May 06, 2015 | 40.18 | 40.88 | 39.79 | 40.29 | 270,793 | +0.13(+0.32%) |
May 05, 2015 | 40.61 | 40.83 | 39.95 | 40.16 | 252,829 | -0.45(-1.11%) |
May 04, 2015 | 40.26 | 40.97 | 40.26 | 40.61 | 170,718 | +0.33(+0.82%) |
May 01, 2015 | 40.63 | 40.79 | 40.08 | 40.28 | 118,626 | -0.16(-0.40%) |
Apr 30, 2015 | 41.38 | 41.63 | 40.18 | 40.44 | 186,218 | -1.31(-3.14%) |
Apr 29, 2015 | 41.62 | 42.00 | 41.39 | 41.75 | 107,876 | +0.05(+0.12%) |
Apr 28, 2015 | 41.28 | 42.04 | 41.28 | 41.70 | 158,741 | +0.52(+1.26%) |
Apr 27, 2015 | 41.93 | 42.14 | 41.02 | 41.18 | 218,173 | -0.52(-1.25%) |
Apr 24, 2015 | 42.05 | 42.25 | 41.50 | 41.70 | 164,939 | -0.08(-0.19%) |
Apr 23, 2015 | 41.08 | 41.95 | 41.01 | 41.78 | 193,594 | +0.60(+1.46%) |
Apr 22, 2015 | 41.32 | 41.52 | 40.96 | 41.18 | 135,247 | -0.19(-0.46%) |
Apr 21, 2015 | 42.01 | 42.03 | 41.33 | 41.37 | 106,893 | -0.52(-1.24%) |
Apr 20, 2015 | 41.89 | 42.12 | 41.49 | 41.89 | 136,406 | +0.18(+0.43%) |
Apr 17, 2015 | 41.57 | 41.93 | 41.29 | 41.71 | 129,060 | -0.19(-0.45%) |
Apr 16, 2015 | 41.91 | 42.18 | 41.77 | 41.90 | 91,705 | -0.10(-0.24%) |
Apr 15, 2015 | 41.80 | 42.20 | 41.64 | 42.00 | 244,593 | +0.02(+0.05%) |
Apr 14, 2015 | 41.83 | 42.00 | 41.67 | 41.98 | 206,477 | +0.22(+0.53%) |
Apr 13, 2015 | 41.73 | 41.95 | 41.44 | 41.76 | 185,710 | +0.06(+0.14%) |
Apr 10, 2015 | 41.75 | 41.95 | 41.64 | 41.70 | 196,541 | -0.07(-0.17%) |
Apr 09, 2015 | 41.90 | 42.26 | 41.20 | 41.77 | 181,602 | -0.12(-0.29%) |
Apr 08, 2015 | 41.94 | 42.30 | 41.48 | 41.89 | 76,387 | +0.04(+0.10%) |
Apr 07, 2015 | 42.11 | 42.31 | 41.79 | 41.85 | 137,729 | -0.35(-0.83%) |
Apr 06, 2015 | 41.81 | 42.45 | 41.81 | 42.20 | 118,787 | +0.39(+0.93%) |
Apr 02, 2015 | 41.82 | 41.81 | 41.81 | 41.81 | 96,900 | +0.06(+0.14%) |
Apr 01, 2015 | 41.58 | 42.13 | 41.25 | 41.75 | 194,036 | +0.16(+0.38%) |
Mar 31, 2015 | 41.76 | 42.17 | 41.40 | 41.59 | 102,775 | -0.32(-0.76%) |
Mar 30, 2015 | 42.16 | 42.96 | 41.63 | 41.91 | 130,902 | -0.19(-0.45%) |
Mar 27, 2015 | 41.73 | 42.10 | 41.57 | 42.10 | 107,341 | +0.27(+0.65%) |
Mar 26, 2015 | 41.82 | 41.89 | 41.82 | 41.83 | 152,832 | -0.12(-0.29%) |
Mar 25, 2015 | 42.90 | 43.07 | 41.93 | 41.95 | 181,871 | -1.05(-2.44%) |
Mar 24, 2015 | 43.24 | 43.30 | 42.72 | 43.00 | 135,928 | -0.21(-0.49%) |
Mar 23, 2015 | 43.20 | 44.25 | 43.18 | 43.21 | 182,800 | -0.45(-1.03%) |
Mar 20, 2015 | 42.66 | 43.93 | 42.65 | 43.66 | 280,088 | +1.17(+2.75%) |
Mar 19, 2015 | 41.76 | 42.51 | 41.58 | 42.49 | 110,553 | +0.67(+1.60%) |
Mar 18, 2015 | 41.66 | 41.95 | 41.00 | 41.82 | 100,348 | -0.05(-0.12%) |
Mar 17, 2015 | 41.57 | 42.05 | 41.25 | 41.87 | 182,228 | -0.04(-0.10%) |
Mar 16, 2015 | 42.42 | 42.51 | 41.81 | 41.91 | 246,453 | -0.35(-0.83%) |
Mar 13, 2015 | 41.67 | 42.34 | 41.27 | 42.26 | 188,119 | +0.44(+1.05%) |
Mar 12, 2015 | 40.63 | 41.84 | 40.63 | 41.82 | 397,244 | +1.32(+3.26%) |
Mar 11, 2015 | 40.02 | 40.55 | 39.67 | 40.50 | 162,502 | +0.40(+1.00%) |
Mar 10, 2015 | 40.80 | 40.80 | 39.89 | 40.10 | 222,535 | -1.20(-2.91%) |
Mar 09, 2015 | 40.07 | 41.58 | 39.84 | 41.30 | 261,546 | +1.26(+3.15%) |
Mar 06, 2015 | 39.64 | 40.23 | 39.27 | 40.04 | 153,128 | +0.23(+0.58%) |
Mar 05, 2015 | 39.32 | 39.95 | 38.65 | 39.81 | 237,403 | +0.65(+1.66%) |
Mar 04, 2015 | 39.50 | 39.80 | 39.08 | 39.16 | 166,116 | -0.50(-1.26%) |
Mar 03, 2015 | 39.75 | 40.33 | 39.62 | 39.66 | 138,303 | -0.10(-0.25%) |
Mar 02, 2015 | 40.00 | 40.25 | 39.56 | 39.76 | 488,597 | -0.21(-0.53%) |
Feb 27, 2015 | 42.90 | 43.12 | 38.71 | 39.97 | 1,097,829 | -2.68(-6.28%) |
Feb 26, 2015 | 43.27 | 44.00 | 42.59 | 42.65 | 337,367 | -0.76(-1.75%) |
Feb 25, 2015 | 43.32 | 43.50 | 42.81 | 43.41 | 146,363 | +0.16(+0.37%) |
Feb 24, 2015 | 43.08 | 44.34 | 43.04 | 43.25 | 213,981 | +0.11(+0.25%) |
Feb 23, 2015 | 43.03 | 43.18 | 42.36 | 43.14 | 186,864 | +0.13(+0.30%) |
Feb 20, 2015 | 42.15 | 43.35 | 41.62 | 43.01 | 394,665 | +0.97(+2.31%) |
Feb 19, 2015 | 41.50 | 42.40 | 41.20 | 42.04 | 166,450 | +0.37(+0.89%) |
Feb 18, 2015 | 40.72 | 41.95 | 40.63 | 41.67 | 273,853 | +0.86(+2.11%) |
Feb 17, 2015 | 41.50 | 41.85 | 40.05 | 40.81 | 277,227 | -0.63(-1.52%) |
Feb 13, 2015 | 40.90 | 41.44 | 41.44 | 41.44 | 177,300 | +0.51(+1.25%) |
Feb 12, 2015 | 40.42 | 41.45 | 40.42 | 40.93 | 217,793 | +0.63(+1.56%) |
Feb 11, 2015 | 39.60 | 40.44 | 39.41 | 40.30 | 172,222 | +0.51(+1.28%) |
Feb 10, 2015 | 39.70 | 40.43 | 39.15 | 39.79 | 140,641 | +0.40(+1.02%) |
Feb 09, 2015 | 39.55 | 40.05 | 39.38 | 39.39 | 195,980 | -0.23(-0.58%) |
Feb 06, 2015 | 39.61 | 39.69 | 39.25 | 39.62 | 210,533 | +0.01(+0.03%) |
Feb 05, 2015 | 39.24 | 39.75 | 39.05 | 39.61 | 113,208 | +0.40(+1.02%) |
Feb 04, 2015 | 39.31 | 39.77 | 39.00 | 39.21 | 142,963 | -0.38(-0.96%) |
Feb 03, 2015 | 37.99 | 39.83 | 37.99 | 39.59 | 264,268 | +1.63(+4.29%) |
Feb 02, 2015 | 37.20 | 38.09 | 36.40 | 37.96 | 324,895 | +0.74(+1.99%) |
Jan 30, 2015 | 38.56 | 38.65 | 37.08 | 37.22 | 263,049 | -1.55(-4.00%) |
Jan 29, 2015 | 39.47 | 39.47 | 38.12 | 38.77 | 436,030 | -0.83(-2.10%) |
Jan 28, 2015 | 41.01 | 41.01 | 39.32 | 39.60 | 312,331 | -1.21(-2.96%) |
Jan 27, 2015 | 41.17 | 41.49 | 40.73 | 40.81 | 262,936 | -0.77(-1.85%) |
Jan 26, 2015 | 41.81 | 41.95 | 41.06 | 41.58 | 206,245 | -0.37(-0.88%) |
Jan 23, 2015 | 42.47 | 42.64 | 41.70 | 41.95 | 131,717 | -0.55(-1.29%) |
Jan 22, 2015 | 43.01 | 43.24 | 42.19 | 42.50 | 278,385 | -0.21(-0.49%) |
Jan 21, 2015 | 42.72 | 43.35 | 42.68 | 42.71 | 250,635 | -0.02(-0.05%) |
Jan 20, 2015 | 43.25 | 43.29 | 42.52 | 42.73 | 148,778 | -0.39(-0.90%) |
Jan 16, 2015 | 42.44 | 43.58 | 42.36 | 43.12 | 216,526 | +0.54(+1.27%) |
Jan 15, 2015 | 43.14 | 43.16 | 42.47 | 42.58 | 154,938 | -0.56(-1.30%) |
Jan 14, 2015 | 42.79 | 43.18 | 42.48 | 43.14 | 252,630 | -0.01(-0.02%) |
Jan 13, 2015 | 43.37 | 43.88 | 42.73 | 43.15 | 242,641 | +0.00(+0.00%) |
Jan 12, 2015 | 43.62 | 43.76 | 42.59 | 43.15 | 183,420 | -0.60(-1.37%) |
Jan 09, 2015 | 43.71 | 43.91 | 43.24 | 43.75 | 199,206 | +0.16(+0.37%) |
Jan 08, 2015 | 43.43 | 44.15 | 43.04 | 43.59 | 231,014 | +0.60(+1.40%) |
Jan 07, 2015 | 42.98 | 43.50 | 42.68 | 42.99 | 223,461 | +0.16(+0.37%) |
Jan 06, 2015 | 43.58 | 43.58 | 41.95 | 42.83 | 312,845 | -0.71(-1.63%) |
Jan 05, 2015 | 43.85 | 44.05 | 42.99 | 43.54 | 162,140 | -0.32(-0.73%) |
Jan 02, 2015 | 44.61 | 44.66 | 43.67 | 43.86 | 247,830 | -0.54(-1.22%) |
Dec 31, 2014 | 44.35 | 44.40 | 44.40 | 44.40 | 198,500 | +0.18(+0.41%) |
Dec 30, 2014 | 43.83 | 44.25 | 43.83 | 44.22 | 195,306 | +0.17(+0.39%) |
Dec 29, 2014 | 44.00 | 44.28 | 43.83 | 44.05 | 102,437 | +0.05(+0.11%) |
Dec 26, 2014 | 43.86 | 44.15 | 43.50 | 44.00 | 130,524 | +0.19(+0.43%) |
Dec 24, 2014 | 43.91 | 43.81 | 43.81 | 43.81 | 64,300 | -0.11(-0.25%) |
Dec 23, 2014 | 43.70 | 44.08 | 43.16 | 43.92 | 182,761 | +0.56(+1.29%) |
Dec 22, 2014 | 42.41 | 43.54 | 42.41 | 43.36 | 236,049 | +0.85(+2.00%) |
Dec 19, 2014 | 42.65 | 42.87 | 42.18 | 42.51 | 409,912 | -0.05(-0.12%) |
Dec 18, 2014 | 42.55 | 42.67 | 41.91 | 42.56 | 273,255 | +0.51(+1.21%) |
Dec 17, 2014 | 40.82 | 42.08 | 40.53 | 42.05 | 237,007 | +1.24(+3.04%) |
Dec 16, 2014 | 40.38 | 41.27 | 40.31 | 40.81 | 242,984 | +0.34(+0.84%) |
Dec 15, 2014 | 41.32 | 41.35 | 40.23 | 40.47 | 204,100 | +0.43(+1.07%) |
Dec 12, 2014 | 40.02 | 40.46 | 39.62 | 40.04 | 175,917 | -0.40(-0.99%) |
Dec 11, 2014 | 40.49 | 41.33 | 40.32 | 40.44 | 151,896 | +0.00(+0.00%) |
Dec 10, 2014 | 40.62 | 41.11 | 40.13 | 40.44 | 388,189 | -0.37(-0.91%) |
Dec 09, 2014 | 39.74 | 41.06 | 39.71 | 40.81 | 227,006 | +0.68(+1.69%) |
Dec 08, 2014 | 40.42 | 41.31 | 40.08 | 40.13 | 192,361 | -0.46(-1.13%) |
Dec 05, 2014 | 40.30 | 40.81 | 40.22 | 40.59 | 225,855 | +0.31(+0.77%) |
Dec 04, 2014 | 40.92 | 40.92 | 39.99 | 40.28 | 406,090 | -0.54(-1.32%) |
Dec 03, 2014 | 41.33 | 41.33 | 40.42 | 40.82 | 403,607 | -0.54(-1.31%) |
Dec 02, 2014 | 42.03 | 42.31 | 40.92 | 41.36 | 392,062 | -0.58(-1.38%) |
Dec 01, 2014 | 42.71 | 42.90 | 41.82 | 41.94 | 262,866 | -0.97(-2.26%) |
Nov 28, 2014 | 43.31 | 43.31 | 42.78 | 42.91 | 139,242 | -0.38(-0.88%) |
Nov 26, 2014 | 43.41 | 43.29 | 43.29 | 43.29 | 205,000 | -0.10(-0.23%) |
Nov 25, 2014 | 42.61 | 43.49 | 42.48 | 43.39 | 421,003 | +1.18(+2.80%) |
Nov 24, 2014 | 42.31 | 42.67 | 42.00 | 42.21 | 281,519 | -0.11(-0.26%) |
Nov 21, 2014 | 42.88 | 43.66 | 42.17 | 42.32 | 296,194 | -0.08(-0.19%) |
Nov 20, 2014 | 43.34 | 43.34 | 42.31 | 42.40 | 211,511 | -1.00(-2.30%) |
Nov 19, 2014 | 44.50 | 44.58 | 43.26 | 43.40 | 227,477 | -1.28(-2.86%) |
Nov 18, 2014 | 44.57 | 44.97 | 44.10 | 44.68 | 482,055 | +0.15(+0.34%) |
Nov 17, 2014 | 44.46 | 45.00 | 44.27 | 44.53 | 235,767 | -0.09(-0.20%) |
Nov 14, 2014 | 45.27 | 45.33 | 44.43 | 44.62 | 117,996 | -0.61(-1.35%) |
Nov 13, 2014 | 45.66 | 45.89 | 45.12 | 45.23 | 105,974 | -0.50(-1.09%) |
Nov 12, 2014 | 45.17 | 45.84 | 45.13 | 45.73 | 102,723 | +0.41(+0.90%) |
Nov 11, 2014 | 45.34 | 45.40 | 44.93 | 45.32 | 131,923 | +0.09(+0.20%) |
Nov 10, 2014 | 45.59 | 45.72 | 44.93 | 45.23 | 379,265 | -0.18(-0.40%) |
Nov 07, 2014 | 45.61 | 46.18 | 44.86 | 45.41 | 246,431 | +0.56(+1.25%) |
Nov 06, 2014 | 45.23 | 45.26 | 44.62 | 44.85 | 142,981 | -0.27(-0.60%) |
Nov 05, 2014 | 45.07 | 45.45 | 44.64 | 45.12 | 108,848 | +0.27(+0.60%) |
Nov 04, 2014 | 45.01 | 45.33 | 44.64 | 44.85 | 186,537 | -0.15(-0.33%) |
Nov 03, 2014 | 45.60 | 45.66 | 44.98 | 45.00 | 243,837 | -0.51(-1.12%) |
Oct 31, 2014 | 45.45 | 45.59 | 44.88 | 45.51 | 319,896 | +0.71(+1.58%) |
Oct 30, 2014 | 44.02 | 45.24 | 44.02 | 44.80 | 276,840 | +0.58(+1.31%) |
Oct 29, 2014 | 44.50 | 44.52 | 44.02 | 44.22 | 191,190 | -0.32(-0.72%) |
Oct 28, 2014 | 43.32 | 44.70 | 43.09 | 44.54 | 384,762 | +1.43(+3.32%) |
Oct 27, 2014 | 42.85 | 43.25 | 42.89 | 43.11 | 103,978 | +0.22(+0.51%) |
Oct 24, 2014 | 43.02 | 43.25 | 42.71 | 42.89 | 111,766 | -0.01(-0.02%) |
Oct 23, 2014 | 42.78 | 43.39 | 42.78 | 42.90 | 131,760 | +0.55(+1.30%) |
Oct 22, 2014 | 42.72 | 43.27 | 42.32 | 42.35 | 112,436 | -0.57(-1.33%) |
Oct 21, 2014 | 42.60 | 43.03 | 41.90 | 42.92 | 124,633 | +0.52(+1.23%) |
Oct 20, 2014 | 41.90 | 42.74 | 41.60 | 42.40 | 243,687 | +0.41(+0.98%) |
Oct 17, 2014 | 42.00 | 42.61 | 41.49 | 41.99 | 279,816 | +0.32(+0.76%) |
Oct 16, 2014 | 40.91 | 41.92 | 40.77 | 41.67 | 341,559 | +0.20(+0.47%) |
Oct 15, 2014 | 41.00 | 41.89 | 40.79 | 41.48 | 412,036 | -0.15(-0.36%) |
Oct 14, 2014 | 41.61 | 42.09 | 41.16 | 41.63 | 320,430 | +0.22(+0.53%) |
Oct 13, 2014 | 41.63 | 42.00 | 41.26 | 41.41 | 214,637 | -0.22(-0.53%) |
Oct 10, 2014 | 42.31 | 43.00 | 41.49 | 41.63 | 348,559 | -0.87(-2.05%) |
Oct 09, 2014 | 43.25 | 43.41 | 42.43 | 42.50 | 193,156 | -0.71(-1.64%) |
Oct 08, 2014 | 43.03 | 43.42 | 42.35 | 43.21 | 319,579 | +0.11(+0.26%) |
Oct 07, 2014 | 43.67 | 43.67 | 42.94 | 43.10 | 316,184 | -0.75(-1.71%) |
Oct 06, 2014 | 44.16 | 44.50 | 43.60 | 43.85 | 133,081 | -0.25(-0.57%) |
Oct 03, 2014 | 44.90 | 45.11 | 44.02 | 44.10 | 216,998 | -0.40(-0.90%) |
Oct 02, 2014 | 44.19 | 44.84 | 43.90 | 44.50 | 634,890 | +0.24(+0.54%) |
Oct 01, 2014 | 44.18 | 44.50 | 43.67 | 44.26 | 207,578 | -0.05(-0.11%) |
Sep 30, 2014 | 44.88 | 44.98 | 44.16 | 44.31 | 701,995 | -0.52(-1.16%) |
Sep 29, 2014 | 44.72 | 45.03 | 44.41 | 44.83 | 340,119 | -0.22(-0.49%) |
Sep 26, 2014 | 44.78 | 45.33 | 44.45 | 45.05 | 249,736 | +0.34(+0.76%) |
Sep 25, 2014 | 45.15 | 45.15 | 44.42 | 44.71 | 226,144 | -0.50(-1.11%) |
Sep 24, 2014 | 45.04 | 45.27 | 44.77 | 45.21 | 133,014 | +0.15(+0.33%) |
Sep 23, 2014 | 45.18 | 45.28 | 44.95 | 45.06 | 346,563 | -0.23(-0.51%) |
Sep 22, 2014 | 45.47 | 46.03 | 45.20 | 45.29 | 165,404 | -0.36(-0.79%) |
Sep 19, 2014 | 45.65 | 45.95 | 45.39 | 45.65 | 980,605 | +0.05(+0.11%) |
Sep 18, 2014 | 45.25 | 45.62 | 44.95 | 45.60 | 135,303 | +0.51(+1.13%) |
Sep 17, 2014 | 45.09 | 45.32 | 44.81 | 45.09 | 223,920 | +0.06(+0.13%) |
Sep 16, 2014 | 44.54 | 45.08 | 44.40 | 45.03 | 215,457 | +0.33(+0.74%) |
Sep 15, 2014 | 45.20 | 45.58 | 44.51 | 44.70 | 168,890 | -0.54(-1.19%) |
Sep 12, 2014 | 45.86 | 45.86 | 45.00 | 45.24 | 167,560 | -0.59(-1.29%) |
Sep 11, 2014 | 45.29 | 45.85 | 45.29 | 45.83 | 150,167 | +0.26(+0.57%) |
Sep 10, 2014 | 45.43 | 45.64 | 45.32 | 45.57 | 204,093 | +0.12(+0.26%) |
Sep 09, 2014 | 45.45 | 45.64 | 45.21 | 45.45 | 195,513 | -0.13(-0.29%) |
Sep 08, 2014 | 45.57 | 46.00 | 45.30 | 45.58 | 191,099 | -0.11(-0.24%) |
Sep 05, 2014 | 45.46 | 45.75 | 45.20 | 45.69 | 223,472 | +0.08(+0.18%) |
Sep 04, 2014 | 44.80 | 45.87 | 45.09 | 45.61 | 541,416 | +0.52(+1.15%) |
Sep 03, 2014 | 45.10 | 45.30 | 44.73 | 45.09 | 175,723 | +0.27(+0.60%) |
Sep 02, 2014 | 44.58 | 45.05 | 44.28 | 44.82 | 116,716 | +0.43(+0.97%) |
Aug 29, 2014 | 44.18 | 44.39 | 44.39 | 44.39 | 251,800 | +0.25(+0.57%) |
Aug 28, 2014 | 44.23 | 44.24 | 43.85 | 44.14 | 159,595 | -0.16(-0.36%) |
Aug 27, 2014 | 44.35 | 44.66 | 44.11 | 44.30 | 172,706 | -0.03(-0.07%) |
Aug 26, 2014 | 44.10 | 44.54 | 44.10 | 44.33 | 218,195 | +0.14(+0.32%) |
Aug 25, 2014 | 44.31 | 44.47 | 43.90 | 44.19 | 210,255 | -0.14(-0.32%) |
Aug 22, 2014 | 44.43 | 44.43 | 44.14 | 44.33 | 222,607 | -0.12(-0.27%) |
Aug 21, 2014 | 44.39 | 44.63 | 43.94 | 44.45 | 246,551 | +0.22(+0.50%) |
Aug 20, 2014 | 44.58 | 44.70 | 44.05 | 44.23 | 92,869 | -0.42(-0.94%) |
Aug 19, 2014 | 44.30 | 44.83 | 44.22 | 44.65 | 227,214 | +0.20(+0.45%) |
Aug 18, 2014 | 44.07 | 44.54 | 43.90 | 44.45 | 280,073 | +0.74(+1.69%) |
Aug 15, 2014 | 44.15 | 44.28 | 43.32 | 43.71 | 445,627 | -0.16(-0.36%) |
Aug 14, 2014 | 43.54 | 43.92 | 43.54 | 43.87 | 321,346 | +0.53(+1.22%) |
Aug 13, 2014 | 43.77 | 43.77 | 43.02 | 43.34 | 197,786 | -0.43(-0.98%) |
Aug 12, 2014 | 44.04 | 44.60 | 43.36 | 43.77 | 216,839 | -0.41(-0.93%) |
Aug 11, 2014 | 43.95 | 44.51 | 43.84 | 44.18 | 189,590 | +0.48(+1.10%) |
Aug 08, 2014 | 42.62 | 44.47 | 42.62 | 43.70 | 294,126 | +0.54(+1.25%) |
Aug 07, 2014 | 43.15 | 43.60 | 42.89 | 43.16 | 170,370 | +0.11(+0.25%) |
Aug 06, 2014 | 42.78 | 43.24 | 42.62 | 43.05 | 276,881 | -0.05(-0.11%) |
Aug 05, 2014 | 42.30 | 43.16 | 42.17 | 43.10 | 150,414 | +0.56(+1.32%) |
Aug 04, 2014 | 42.72 | 42.84 | 42.04 | 42.54 | 267,625 | -0.05(-0.12%) |
Aug 01, 2014 | 42.56 | 42.77 | 42.10 | 42.59 | 284,063 | +0.11(+0.26%) |
Jul 31, 2014 | 42.89 | 43.67 | 42.10 | 42.48 | 173,480 | -0.81(-1.87%) |
Jul 30, 2014 | 43.18 | 43.41 | 42.67 | 43.29 | 119,777 | +0.42(+0.98%) |
Jul 29, 2014 | 42.89 | 43.15 | 42.72 | 42.87 | 147,164 | +0.04(+0.09%) |
Jul 28, 2014 | 42.82 | 42.91 | 42.24 | 42.83 | 93,084 | -0.01(-0.02%) |
Jul 25, 2014 | 42.42 | 43.00 | 42.42 | 42.84 | 132,627 | +0.05(+0.12%) |
Jul 24, 2014 | 43.09 | 43.30 | 42.60 | 42.79 | 203,317 | -0.13(-0.30%) |
Jul 23, 2014 | 42.87 | 43.32 | 42.57 | 42.92 | 212,052 | -0.01(-0.02%) |
Jul 22, 2014 | 42.30 | 43.03 | 42.11 | 42.93 | 222,052 | +0.80(+1.90%) |
Jul 21, 2014 | 42.64 | 42.73 | 42.08 | 42.13 | 139,238 | -0.80(-1.86%) |
Jul 18, 2014 | 42.42 | 42.98 | 42.10 | 42.93 | 225,152 | +0.30(+0.70%) |
Jul 17, 2014 | 43.00 | 43.27 | 42.46 | 42.63 | 124,952 | -0.39(-0.91%) |
Jul 16, 2014 | 43.16 | 43.33 | 42.83 | 43.02 | 170,574 | +0.13(+0.30%) |
Jul 15, 2014 | 43.59 | 43.80 | 42.68 | 42.89 | 131,263 | -0.59(-1.36%) |
Jul 14, 2014 | 43.90 | 43.90 | 43.28 | 43.48 | 154,089 | -0.01(-0.02%) |
Jul 11, 2014 | 43.80 | 43.98 | 43.33 | 43.49 | 185,184 | -0.51(-1.16%) |
Jul 10, 2014 | 44.02 | 44.33 | 43.55 | 44.00 | 164,248 | -0.75(-1.68%) |
Jul 09, 2014 | 44.90 | 45.23 | 44.40 | 44.75 | 197,414 | -0.05(-0.12%) |
Jul 08, 2014 | 44.84 | 44.87 | 44.34 | 44.80 | 180,687 | -0.20(-0.46%) |
Jul 07, 2014 | 45.68 | 46.00 | 44.76 | 45.01 | 125,313 | -0.87(-1.90%) |
Jul 03, 2014 | 45.98 | 45.88 | 45.88 | 45.88 | 74,500 | -0.01(-0.02%) |
Jul 02, 2014 | 45.91 | 46.40 | 45.70 | 45.89 | 140,490 | -0.10(-0.22%) |