Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.84 | 40.04 | 39.11 | 39.29 | 380,030 | -0.76(-1.90%) |
Apr 29, 2015 | 40.70 | 40.86 | 40.04 | 40.05 | 176,882 | -0.92(-2.24%) |
Apr 28, 2015 | 40.89 | 41.15 | 40.65 | 40.96 | 182,177 | +0.08(+0.20%) |
Apr 27, 2015 | 41.10 | 41.54 | 40.72 | 40.88 | 301,497 | -0.04(-0.09%) |
Apr 24, 2015 | 40.62 | 40.93 | 40.26 | 40.92 | 206,334 | +0.29(+0.72%) |
Apr 23, 2015 | 40.63 | 40.88 | 40.36 | 40.62 | 231,967 | +0.08(+0.19%) |
Apr 22, 2015 | 40.48 | 40.74 | 40.29 | 40.55 | 287,150 | +0.19(+0.48%) |
Apr 21, 2015 | 40.52 | 40.83 | 40.25 | 40.35 | 665,451 | -0.03(-0.07%) |
Apr 20, 2015 | 40.13 | 40.59 | 40.02 | 40.38 | 253,580 | +0.38(+0.96%) |
Apr 17, 2015 | 40.39 | 40.70 | 39.99 | 40.00 | 325,142 | -0.62(-1.52%) |
Apr 16, 2015 | 40.52 | 40.83 | 40.21 | 40.62 | 210,860 | -0.08(-0.19%) |
Apr 15, 2015 | 41.05 | 41.08 | 40.65 | 40.69 | 166,790 | -0.32(-0.79%) |
Apr 14, 2015 | 40.91 | 41.23 | 40.78 | 41.02 | 183,242 | +0.11(+0.26%) |
Apr 13, 2015 | 41.11 | 41.22 | 40.88 | 40.91 | 178,254 | -0.19(-0.46%) |
Apr 10, 2015 | 41.25 | 41.46 | 40.92 | 41.10 | 155,639 | +0.11(+0.26%) |
Apr 09, 2015 | 41.84 | 42.00 | 40.63 | 40.99 | 282,077 | -0.79(-1.89%) |
Apr 08, 2015 | 41.85 | 42.09 | 41.54 | 41.78 | 279,820 | +0.18(+0.42%) |
Apr 07, 2015 | 42.44 | 42.69 | 41.60 | 41.61 | 220,707 | -1.00(-2.35%) |
Apr 06, 2015 | 42.27 | 42.85 | 42.27 | 42.61 | 204,918 | +0.47(+1.10%) |
Apr 02, 2015 | 42.01 | 42.14 | 42.14 | 42.14 | 283,622 | +0.12(+0.28%) |
Apr 01, 2015 | 41.84 | 42.22 | 41.39 | 42.02 | 278,439 | +0.21(+0.51%) |
Mar 31, 2015 | 41.73 | 42.01 | 41.27 | 41.81 | 347,616 | +0.06(+0.15%) |
Mar 30, 2015 | 41.74 | 42.26 | 41.66 | 41.75 | 421,967 | +0.24(+0.57%) |
Mar 27, 2015 | 41.72 | 41.99 | 41.48 | 41.51 | 292,328 | -0.05(-0.13%) |
Mar 26, 2015 | 41.34 | 41.86 | 41.16 | 41.56 | 308,957 | +0.06(+0.15%) |
Mar 25, 2015 | 42.08 | 42.36 | 41.37 | 41.50 | 224,090 | -0.54(-1.27%) |
Mar 24, 2015 | 42.26 | 42.47 | 41.92 | 42.04 | 273,015 | -0.32(-0.76%) |
Mar 23, 2015 | 42.29 | 42.66 | 42.05 | 42.36 | 196,423 | +0.11(+0.26%) |
Mar 20, 2015 | 41.36 | 42.29 | 41.36 | 42.24 | 503,596 | +1.01(+2.46%) |
Mar 19, 2015 | 41.19 | 41.67 | 40.85 | 41.23 | 191,550 | -0.07(-0.17%) |
Mar 18, 2015 | 40.62 | 41.68 | 40.45 | 41.30 | 379,156 | +0.56(+1.39%) |
Mar 17, 2015 | 40.57 | 40.76 | 40.24 | 40.74 | 238,213 | +0.17(+0.42%) |
Mar 16, 2015 | 40.23 | 40.93 | 40.23 | 40.57 | 350,959 | +0.45(+1.12%) |
Mar 13, 2015 | 39.95 | 40.20 | 39.66 | 40.12 | 365,806 | +0.26(+0.64%) |
Mar 12, 2015 | 39.46 | 40.22 | 39.36 | 39.87 | 471,989 | +0.48(+1.21%) |
Mar 11, 2015 | 39.56 | 39.91 | 39.20 | 39.39 | 278,810 | -0.15(-0.37%) |
Mar 10, 2015 | 39.42 | 39.86 | 39.20 | 39.53 | 433,384 | +0.01(+0.01%) |
Mar 09, 2015 | 39.35 | 39.68 | 39.16 | 39.53 | 386,256 | +0.43(+1.10%) |
Mar 06, 2015 | 40.72 | 40.75 | 38.92 | 39.10 | 342,097 | -1.90(-4.63%) |
Mar 05, 2015 | 41.02 | 41.56 | 40.91 | 40.99 | 178,473 | +0.02(+0.06%) |
Mar 04, 2015 | 41.52 | 41.51 | 40.88 | 40.97 | 149,747 | -0.54(-1.30%) |
Mar 03, 2015 | 41.77 | 41.77 | 41.32 | 41.51 | 218,506 | -0.29(-0.68%) |
Mar 02, 2015 | 41.57 | 42.63 | 41.52 | 41.80 | 305,894 | +0.38(+0.93%) |
Feb 27, 2015 | 41.35 | 41.85 | 41.15 | 41.41 | 299,182 | +0.00(+0.00%) |
Feb 26, 2015 | 41.80 | 41.80 | 41.38 | 41.41 | 152,236 | -0.51(-1.22%) |
Feb 25, 2015 | 41.70 | 42.39 | 41.70 | 41.92 | 320,940 | +0.19(+0.46%) |
Feb 24, 2015 | 42.02 | 42.02 | 41.44 | 41.73 | 328,749 | -0.55(-1.31%) |
Feb 23, 2015 | 42.05 | 42.30 | 41.68 | 42.29 | 255,300 | +0.33(+0.79%) |
Feb 20, 2015 | 41.24 | 42.09 | 41.03 | 41.95 | 260,317 | +0.69(+1.66%) |
Feb 19, 2015 | 41.85 | 41.87 | 41.09 | 41.27 | 259,165 | -0.62(-1.49%) |
Feb 18, 2015 | 41.57 | 41.92 | 41.11 | 41.89 | 400,374 | +0.48(+1.17%) |
Feb 17, 2015 | 41.97 | 42.47 | 41.19 | 41.41 | 392,686 | -0.33(-0.79%) |
Feb 13, 2015 | 41.83 | 41.74 | 41.74 | 41.74 | 315,226 | -0.14(-0.33%) |
Feb 12, 2015 | 41.50 | 42.07 | 41.27 | 41.88 | 249,111 | +0.58(+1.39%) |
Feb 11, 2015 | 41.57 | 41.82 | 41.14 | 41.30 | 236,496 | -0.23(-0.55%) |
Feb 10, 2015 | 41.63 | 41.83 | 40.92 | 41.53 | 531,640 | -0.06(-0.14%) |
Feb 09, 2015 | 41.84 | 42.10 | 41.38 | 41.59 | 279,547 | -0.26(-0.61%) |
Feb 06, 2015 | 43.01 | 43.01 | 41.73 | 41.84 | 362,258 | -1.33(-3.07%) |
Feb 05, 2015 | 42.63 | 43.23 | 42.45 | 43.17 | 235,175 | +0.54(+1.26%) |
Feb 04, 2015 | 43.07 | 43.09 | 42.12 | 42.63 | 290,508 | -0.72(-1.66%) |
Feb 03, 2015 | 42.76 | 43.40 | 42.48 | 43.36 | 283,204 | +0.48(+1.11%) |
Feb 02, 2015 | 43.55 | 43.55 | 42.47 | 42.88 | 563,477 | -0.62(-1.42%) |
Jan 30, 2015 | 44.40 | 44.41 | 43.42 | 43.50 | 482,233 | -0.99(-2.22%) |
Jan 29, 2015 | 44.46 | 44.50 | 43.55 | 44.48 | 414,398 | +0.41(+0.92%) |
Jan 28, 2015 | 44.11 | 44.79 | 44.01 | 44.08 | 434,100 | +0.02(+0.04%) |
Jan 27, 2015 | 43.91 | 44.42 | 43.81 | 44.06 | 271,998 | +0.02(+0.05%) |
Jan 26, 2015 | 43.69 | 44.27 | 43.49 | 44.04 | 332,604 | +0.25(+0.57%) |
Jan 23, 2015 | 43.97 | 43.97 | 43.41 | 43.79 | 145,131 | -0.06(-0.13%) |
Jan 22, 2015 | 43.72 | 43.84 | 43.30 | 43.84 | 418,014 | +0.39(+0.90%) |
Jan 21, 2015 | 43.44 | 43.57 | 43.25 | 43.45 | 213,086 | -0.06(-0.13%) |
Jan 20, 2015 | 43.64 | 43.91 | 43.30 | 43.51 | 459,875 | -0.03(-0.08%) |
Jan 16, 2015 | 42.94 | 43.59 | 42.74 | 43.55 | 381,626 | +0.49(+1.15%) |
Jan 15, 2015 | 43.49 | 43.58 | 42.87 | 43.05 | 484,736 | -0.17(-0.39%) |
Jan 14, 2015 | 42.90 | 43.58 | 42.70 | 43.22 | 470,587 | +0.05(+0.12%) |
Jan 13, 2015 | 43.39 | 43.61 | 42.39 | 43.17 | 564,548 | -0.37(-0.86%) |
Jan 12, 2015 | 42.74 | 43.63 | 42.74 | 43.54 | 276,797 | +0.86(+2.00%) |
Jan 09, 2015 | 42.93 | 43.12 | 42.48 | 42.69 | 388,032 | -0.20(-0.47%) |
Jan 08, 2015 | 42.87 | 43.16 | 42.59 | 42.89 | 491,238 | +0.10(+0.24%) |
Jan 07, 2015 | 42.08 | 42.89 | 41.83 | 42.79 | 560,315 | +0.80(+1.91%) |
Jan 06, 2015 | 41.84 | 42.27 | 41.57 | 41.98 | 501,561 | +0.26(+0.63%) |
Jan 05, 2015 | 41.30 | 41.88 | 41.03 | 41.72 | 325,887 | +0.26(+0.63%) |
Jan 02, 2015 | 40.90 | 41.50 | 40.82 | 41.46 | 313,338 | +0.76(+1.86%) |
Dec 31, 2014 | 41.55 | 40.70 | 40.70 | 40.70 | 328,288 | -0.72(-1.73%) |
Dec 30, 2014 | 41.01 | 41.53 | 40.99 | 41.42 | 299,004 | +0.40(+0.98%) |
Dec 29, 2014 | 40.44 | 41.04 | 40.44 | 41.02 | 186,839 | +0.59(+1.45%) |
Dec 26, 2014 | 40.45 | 40.66 | 40.12 | 40.43 | 180,519 | +0.05(+0.11%) |
Dec 24, 2014 | 40.36 | 40.38 | 40.38 | 40.38 | 146,499 | -0.02(-0.04%) |
Dec 23, 2014 | 40.55 | 40.66 | 40.22 | 40.40 | 388,904 | -0.02(-0.04%) |
Dec 22, 2014 | 39.54 | 40.44 | 39.54 | 40.42 | 372,555 | +0.87(+2.20%) |
Dec 19, 2014 | 39.22 | 39.56 | 38.96 | 39.55 | 1,649,339 | +0.50(+1.28%) |
Dec 18, 2014 | 39.47 | 39.54 | 38.35 | 39.05 | 659,767 | +0.01(+0.03%) |
Dec 17, 2014 | 38.14 | 39.04 | 37.45 | 39.04 | 625,674 | +1.00(+2.62%) |
Dec 16, 2014 | 38.14 | 38.49 | 37.93 | 38.04 | 599,546 | -0.24(-0.62%) |
Dec 15, 2014 | 38.82 | 38.89 | 38.10 | 38.28 | 447,351 | -0.39(-1.01%) |
Dec 12, 2014 | 38.29 | 38.93 | 38.29 | 38.67 | 438,417 | +0.09(+0.24%) |
Dec 11, 2014 | 38.37 | 38.73 | 38.34 | 38.58 | 303,763 | +0.27(+0.71%) |
Dec 10, 2014 | 38.26 | 38.50 | 38.11 | 38.31 | 524,417 | +0.03(+0.08%) |
Dec 09, 2014 | 37.76 | 38.38 | 37.72 | 38.28 | 478,424 | +0.27(+0.71%) |
Dec 08, 2014 | 37.71 | 38.18 | 37.60 | 38.01 | 572,554 | +0.16(+0.41%) |
Dec 05, 2014 | 37.73 | 37.87 | 37.46 | 37.85 | 410,269 | -0.11(-0.29%) |
Dec 04, 2014 | 37.81 | 38.06 | 37.48 | 37.96 | 561,371 | +0.13(+0.35%) |
Dec 03, 2014 | 37.62 | 37.98 | 37.62 | 37.83 | 611,121 | +0.02(+0.05%) |
Dec 02, 2014 | 37.29 | 37.98 | 36.96 | 37.81 | 3,808,594 | -0.44(-1.16%) |
Dec 01, 2014 | 38.04 | 38.53 | 38.01 | 38.25 | 226,745 | +0.12(+0.30%) |
Nov 28, 2014 | 38.27 | 38.82 | 38.13 | 38.14 | 146,692 | -0.16(-0.41%) |
Nov 26, 2014 | 37.87 | 38.29 | 38.29 | 38.29 | 140,417 | +0.44(+1.16%) |
Nov 25, 2014 | 37.95 | 38.06 | 37.83 | 37.86 | 220,107 | +0.06(+0.15%) |
Nov 24, 2014 | 37.80 | 37.94 | 37.70 | 37.80 | 162,543 | +0.16(+0.41%) |
Nov 21, 2014 | 37.91 | 37.97 | 37.54 | 37.64 | 185,896 | -0.10(-0.27%) |
Nov 20, 2014 | 37.57 | 37.75 | 37.23 | 37.75 | 174,141 | +0.21(+0.55%) |
Nov 19, 2014 | 38.15 | 38.15 | 37.52 | 37.54 | 165,455 | -0.58(-1.51%) |
Nov 18, 2014 | 38.27 | 38.47 | 38.10 | 38.12 | 170,238 | +0.01(+0.02%) |
Nov 17, 2014 | 37.77 | 38.24 | 37.68 | 38.11 | 191,220 | +0.35(+0.91%) |
Nov 14, 2014 | 38.08 | 38.16 | 37.63 | 37.77 | 151,440 | -0.36(-0.94%) |
Nov 13, 2014 | 37.90 | 38.42 | 37.90 | 38.12 | 201,474 | +0.14(+0.38%) |
Nov 12, 2014 | 38.29 | 38.34 | 37.90 | 37.98 | 209,558 | -0.35(-0.90%) |
Nov 11, 2014 | 38.45 | 38.49 | 38.11 | 38.32 | 148,821 | -0.10(-0.25%) |
Nov 10, 2014 | 38.09 | 38.52 | 38.08 | 38.42 | 221,763 | +0.32(+0.85%) |
Nov 07, 2014 | 38.42 | 38.54 | 38.02 | 38.10 | 216,716 | -0.23(-0.60%) |
Nov 06, 2014 | 38.73 | 38.99 | 38.29 | 38.33 | 343,981 | -0.49(-1.26%) |
Nov 05, 2014 | 38.88 | 39.10 | 38.56 | 38.82 | 224,811 | +0.21(+0.54%) |
Nov 04, 2014 | 38.24 | 38.87 | 38.06 | 38.61 | 261,914 | +0.12(+0.30%) |
Nov 03, 2014 | 37.92 | 38.52 | 37.74 | 38.50 | 355,839 | +0.57(+1.50%) |
Oct 31, 2014 | 37.93 | 38.06 | 37.48 | 37.93 | 408,245 | +0.45(+1.20%) |
Oct 30, 2014 | 37.26 | 37.57 | 37.15 | 37.48 | 246,167 | +0.20(+0.54%) |
Oct 29, 2014 | 37.24 | 37.36 | 36.92 | 37.28 | 279,096 | -0.01(-0.03%) |
Oct 28, 2014 | 36.84 | 37.30 | 36.76 | 37.29 | 269,913 | +0.40(+1.09%) |
Oct 27, 2014 | 36.36 | 37.04 | 36.38 | 36.88 | 344,597 | +0.51(+1.39%) |
Oct 24, 2014 | 36.46 | 36.53 | 36.06 | 36.38 | 338,533 | +0.00(+0.00%) |
Oct 23, 2014 | 36.12 | 36.39 | 35.88 | 36.38 | 214,363 | +0.50(+1.40%) |
Oct 22, 2014 | 35.96 | 36.23 | 35.83 | 35.88 | 135,158 | -0.06(-0.16%) |
Oct 21, 2014 | 35.84 | 35.94 | 35.58 | 35.94 | 188,642 | +0.13(+0.35%) |
Oct 20, 2014 | 35.05 | 35.81 | 35.05 | 35.81 | 225,388 | +0.76(+2.17%) |
Oct 17, 2014 | 35.45 | 35.45 | 34.98 | 35.05 | 260,887 | -0.17(-0.49%) |
Oct 16, 2014 | 34.65 | 35.31 | 34.65 | 35.22 | 231,397 | +0.08(+0.23%) |
Oct 15, 2014 | 34.78 | 35.39 | 34.62 | 35.14 | 294,618 | +0.25(+0.73%) |
Oct 14, 2014 | 34.48 | 35.24 | 34.45 | 34.89 | 377,393 | +0.44(+1.29%) |
Oct 13, 2014 | 34.03 | 34.62 | 33.72 | 34.45 | 323,430 | +0.41(+1.20%) |
Oct 10, 2014 | 33.67 | 34.45 | 33.67 | 34.04 | 156,108 | +0.22(+0.65%) |
Oct 09, 2014 | 34.09 | 34.57 | 33.81 | 33.82 | 328,629 | -0.24(-0.71%) |
Oct 08, 2014 | 32.98 | 34.17 | 32.98 | 34.06 | 404,667 | +0.98(+2.98%) |
Oct 07, 2014 | 33.25 | 33.40 | 33.06 | 33.08 | 378,288 | -0.28(-0.85%) |
Oct 06, 2014 | 33.21 | 33.53 | 33.15 | 33.36 | 166,387 | +0.12(+0.36%) |
Oct 03, 2014 | 33.32 | 33.46 | 32.95 | 33.24 | 212,323 | +0.17(+0.50%) |
Oct 02, 2014 | 32.86 | 33.11 | 32.53 | 33.07 | 319,502 | +0.25(+0.75%) |
Oct 01, 2014 | 32.94 | 33.01 | 32.73 | 32.82 | 301,218 | -0.06(-0.18%) |
Sep 30, 2014 | 33.29 | 33.29 | 32.80 | 32.88 | 283,593 | -0.33(-0.99%) |
Sep 29, 2014 | 33.21 | 33.32 | 33.06 | 33.21 | 239,501 | -0.25(-0.76%) |
Sep 26, 2014 | 33.35 | 33.55 | 33.06 | 33.46 | 230,843 | +0.17(+0.52%) |
Sep 25, 2014 | 33.56 | 33.63 | 33.16 | 33.29 | 202,039 | -0.22(-0.66%) |
Sep 24, 2014 | 33.49 | 33.84 | 33.40 | 33.51 | 188,497 | +0.19(+0.58%) |
Sep 23, 2014 | 33.79 | 33.87 | 33.28 | 33.32 | 205,897 | -0.53(-1.56%) |
Sep 22, 2014 | 33.79 | 34.00 | 33.73 | 33.85 | 169,367 | -0.10(-0.28%) |
Sep 19, 2014 | 34.02 | 34.22 | 33.79 | 33.94 | 305,171 | -0.13(-0.38%) |
Sep 18, 2014 | 34.52 | 34.52 | 34.07 | 34.07 | 151,022 | -0.36(-1.06%) |
Sep 17, 2014 | 34.52 | 34.70 | 34.34 | 34.44 | 191,584 | -0.05(-0.13%) |
Sep 16, 2014 | 34.20 | 34.62 | 34.08 | 34.48 | 294,958 | +0.24(+0.70%) |
Sep 15, 2014 | 34.69 | 34.87 | 34.23 | 34.24 | 297,983 | -0.48(-1.39%) |
Sep 12, 2014 | 35.94 | 35.96 | 34.55 | 34.73 | 233,678 | -1.33(-3.69%) |
Sep 11, 2014 | 35.53 | 36.08 | 35.53 | 36.05 | 126,863 | +0.44(+1.23%) |
Sep 10, 2014 | 35.91 | 36.00 | 35.50 | 35.62 | 190,996 | -0.36(-0.99%) |
Sep 09, 2014 | 36.37 | 36.48 | 35.86 | 35.97 | 740,424 | -0.47(-1.29%) |
Sep 08, 2014 | 36.53 | 36.55 | 36.34 | 36.45 | 124,692 | -0.16(-0.43%) |
Sep 05, 2014 | 36.23 | 36.61 | 36.14 | 36.60 | 146,406 | +0.34(+0.94%) |
Sep 04, 2014 | 36.55 | 36.60 | 36.12 | 36.26 | 152,990 | -0.31(-0.85%) |
Sep 03, 2014 | 36.98 | 37.07 | 36.55 | 36.58 | 128,522 | -0.34(-0.91%) |
Sep 02, 2014 | 36.83 | 37.08 | 36.64 | 36.91 | 187,109 | +0.28(+0.76%) |
Aug 29, 2014 | 36.63 | 36.63 | 36.63 | 36.63 | 171,165 | -0.01(-0.02%) |
Aug 28, 2014 | 36.49 | 36.66 | 36.43 | 36.64 | 170,991 | +0.08(+0.22%) |
Aug 27, 2014 | 36.46 | 36.63 | 36.28 | 36.56 | 183,762 | +0.19(+0.52%) |
Aug 26, 2014 | 36.03 | 36.40 | 36.03 | 36.37 | 147,051 | +0.26(+0.71%) |
Aug 25, 2014 | 36.02 | 36.21 | 35.86 | 36.12 | 168,145 | +0.19(+0.52%) |
Aug 22, 2014 | 36.53 | 36.53 | 35.92 | 35.93 | 159,108 | -0.61(-1.68%) |
Aug 21, 2014 | 36.43 | 36.68 | 36.34 | 36.54 | 185,063 | +0.06(+0.16%) |
Aug 20, 2014 | 36.30 | 36.49 | 36.00 | 36.49 | 257,109 | +0.03(+0.09%) |
Aug 19, 2014 | 36.29 | 36.67 | 36.16 | 36.45 | 163,185 | +0.11(+0.31%) |
Aug 18, 2014 | 36.14 | 36.34 | 35.97 | 36.34 | 120,930 | +0.45(+1.25%) |
Aug 15, 2014 | 36.25 | 36.25 | 35.67 | 35.89 | 190,930 | -0.12(-0.33%) |
Aug 14, 2014 | 35.58 | 36.01 | 35.58 | 36.01 | 129,684 | +0.43(+1.21%) |
Aug 13, 2014 | 35.36 | 35.76 | 35.33 | 35.58 | 174,691 | +0.28(+0.80%) |
Aug 12, 2014 | 35.26 | 35.53 | 35.21 | 35.29 | 140,188 | -0.14(-0.40%) |
Aug 11, 2014 | 35.44 | 35.58 | 35.23 | 35.44 | 203,713 | +0.19(+0.53%) |
Aug 08, 2014 | 35.28 | 35.63 | 35.07 | 35.25 | 252,700 | +0.02(+0.05%) |
Aug 07, 2014 | 35.14 | 35.29 | 34.96 | 35.23 | 290,170 | +0.35(+0.99%) |
Aug 06, 2014 | 34.74 | 35.05 | 34.74 | 34.88 | 488,690 | +0.03(+0.10%) |
Aug 05, 2014 | 34.53 | 35.13 | 34.29 | 34.85 | 260,864 | +0.41(+1.19%) |
Aug 04, 2014 | 33.96 | 34.45 | 33.13 | 34.44 | 370,399 | +0.49(+1.44%) |
Aug 01, 2014 | 33.99 | 34.44 | 33.95 | 33.95 | 271,669 | +0.00(+0.00%) |
Jul 31, 2014 | 34.06 | 34.50 | 33.95 | 33.95 | 279,833 | -0.37(-1.08%) |
Jul 30, 2014 | 34.70 | 34.86 | 33.93 | 34.32 | 203,243 | -0.31(-0.90%) |
Jul 29, 2014 | 35.04 | 35.07 | 34.61 | 34.63 | 161,091 | -0.40(-1.15%) |
Jul 28, 2014 | 34.83 | 35.16 | 34.83 | 35.04 | 192,519 | +0.28(+0.82%) |
Jul 25, 2014 | 34.94 | 35.15 | 34.71 | 34.75 | 365,537 | -0.32(-0.91%) |
Jul 24, 2014 | 35.36 | 35.52 | 34.92 | 35.07 | 382,925 | -0.34(-0.95%) |
Jul 23, 2014 | 35.46 | 35.60 | 35.35 | 35.41 | 125,181 | -0.09(-0.26%) |
Jul 22, 2014 | 35.49 | 35.66 | 35.35 | 35.50 | 139,933 | +0.17(+0.48%) |
Jul 21, 2014 | 35.34 | 35.53 | 35.13 | 35.33 | 87,836 | -0.19(-0.54%) |
Jul 18, 2014 | 34.99 | 35.57 | 34.99 | 35.52 | 161,566 | +0.39(+1.10%) |
Jul 17, 2014 | 35.36 | 35.50 | 35.08 | 35.13 | 123,723 | -0.36(-1.02%) |
Jul 16, 2014 | 35.75 | 35.75 | 35.36 | 35.50 | 116,253 | -0.09(-0.26%) |
Jul 15, 2014 | 35.40 | 35.69 | 35.28 | 35.59 | 173,173 | +0.05(+0.14%) |
Jul 14, 2014 | 35.37 | 35.62 | 35.28 | 35.54 | 116,859 | +0.20(+0.56%) |
Jul 11, 2014 | 35.13 | 35.52 | 35.01 | 35.34 | 346,098 | +0.09(+0.26%) |
Jul 10, 2014 | 34.79 | 35.41 | 34.79 | 35.25 | 155,121 | +0.13(+0.37%) |
Jul 09, 2014 | 35.21 | 35.21 | 34.78 | 35.12 | 131,875 | -0.03(-0.10%) |
Jul 08, 2014 | 35.16 | 35.41 | 35.07 | 35.15 | 203,476 | -0.01(-0.02%) |
Jul 07, 2014 | 35.12 | 35.50 | 35.11 | 35.16 | 205,927 | -0.01(-0.02%) |
Jul 03, 2014 | 35.41 | 35.16 | 35.16 | 35.16 | 173,807 | -0.18(-0.51%) |
Jul 02, 2014 | 35.58 | 35.61 | 35.17 | 35.34 | 168,198 | -0.35(-0.97%) |
Jul 01, 2014 | 35.60 | 35.97 | 35.51 | 35.69 | 199,376 | +0.16(+0.46%) |
Jun 30, 2014 | 35.51 | 35.62 | 35.21 | 35.53 | 207,742 | +0.03(+0.08%) |
Jun 27, 2014 | 35.49 | 36.01 | 35.49 | 35.50 | 749,150 | -0.06(-0.18%) |
Jun 26, 2014 | 35.42 | 35.57 | 35.17 | 35.56 | 194,607 | +0.24(+0.69%) |
Jun 25, 2014 | 35.47 | 35.65 | 35.10 | 35.32 | 504,044 | -0.29(-0.82%) |
Jun 24, 2014 | 35.14 | 35.74 | 35.12 | 35.61 | 189,991 | +0.31(+0.87%) |
Jun 23, 2014 | 35.61 | 35.81 | 35.22 | 35.30 | 222,741 | -0.36(-1.01%) |
Jun 20, 2014 | 35.50 | 35.68 | 35.28 | 35.66 | 350,191 | +0.26(+0.73%) |
Jun 19, 2014 | 34.91 | 35.42 | 34.88 | 35.40 | 211,903 | +0.51(+1.46%) |
Jun 18, 2014 | 34.24 | 35.04 | 34.21 | 34.89 | 215,504 | +0.50(+1.47%) |
Jun 17, 2014 | 34.64 | 34.84 | 34.35 | 34.38 | 230,086 | -0.40(-1.16%) |
Jun 16, 2014 | 34.82 | 34.91 | 34.41 | 34.79 | 231,740 | +0.17(+0.50%) |
Jun 13, 2014 | 34.72 | 34.72 | 34.25 | 34.61 | 126,849 | +0.02(+0.07%) |
Jun 12, 2014 | 34.73 | 34.78 | 34.33 | 34.59 | 306,458 | -0.22(-0.64%) |
Jun 11, 2014 | 34.95 | 35.02 | 34.69 | 34.82 | 196,252 | -0.14(-0.40%) |
Jun 10, 2014 | 35.48 | 35.54 | 34.67 | 34.96 | 337,207 | -1.19(-3.29%) |
Jun 06, 2014 | 36.26 | 36.26 | 35.97 | 36.15 | 180,180 | +0.12(+0.34%) |
Jun 05, 2014 | 35.27 | 36.03 | 35.23 | 36.02 | 275,945 | +0.93(+2.65%) |
Jun 04, 2014 | 35.04 | 35.26 | 34.84 | 35.09 | 152,977 | -0.01(-0.02%) |
Jun 03, 2014 | 35.01 | 35.29 | 34.88 | 35.10 | 153,660 | -0.11(-0.30%) |
Jun 02, 2014 | 35.37 | 35.47 | 34.99 | 35.20 | 156,427 | +0.02(+0.06%) |
May 30, 2014 | 34.77 | 35.39 | 34.76 | 35.18 | 173,948 | +0.20(+0.58%) |
May 29, 2014 | 34.86 | 35.19 | 34.77 | 34.98 | 131,919 | +0.27(+0.78%) |
May 28, 2014 | 35.10 | 35.20 | 34.64 | 34.71 | 180,517 | -0.56(-1.59%) |
May 27, 2014 | 34.77 | 35.47 | 34.71 | 35.27 | 241,857 | +0.50(+1.44%) |
May 23, 2014 | 34.17 | 34.77 | 34.77 | 34.77 | 134,420 | +0.52(+1.51%) |
May 22, 2014 | 34.15 | 34.35 | 33.85 | 34.26 | 63,070 | +0.27(+0.79%) |
May 21, 2014 | 34.61 | 34.67 | 33.85 | 33.99 | 398,616 | -0.52(-1.51%) |
May 20, 2014 | 34.73 | 34.84 | 34.38 | 34.51 | 221,127 | -0.25(-0.73%) |
May 19, 2014 | 34.90 | 35.06 | 34.60 | 34.76 | 204,005 | -0.17(-0.50%) |
May 16, 2014 | 34.48 | 34.95 | 34.43 | 34.93 | 154,863 | +0.39(+1.12%) |
May 15, 2014 | 34.48 | 34.73 | 34.23 | 34.55 | 271,808 | +0.04(+0.11%) |
May 14, 2014 | 34.58 | 34.86 | 34.43 | 34.51 | 266,491 | -0.16(-0.45%) |
May 13, 2014 | 34.64 | 35.03 | 34.58 | 34.67 | 201,387 | -0.02(-0.05%) |
May 12, 2014 | 34.96 | 34.96 | 34.52 | 34.68 | 298,897 | -0.13(-0.37%) |
May 09, 2014 | 34.81 | 35.04 | 34.59 | 34.81 | 137,077 | -0.08(-0.22%) |
May 08, 2014 | 35.00 | 35.26 | 34.65 | 34.89 | 221,555 | -0.06(-0.18%) |
May 07, 2014 | 35.43 | 35.67 | 34.92 | 34.95 | 555,997 | -0.33(-0.94%) |
May 06, 2014 | 35.14 | 35.52 | 34.88 | 35.28 | 413,126 | +0.22(+0.64%) |
May 05, 2014 | 34.19 | 35.18 | 33.96 | 35.06 | 509,192 | +0.29(+0.82%) |
May 02, 2014 | 34.63 | 34.88 | 34.56 | 34.77 | 296,820 | +0.08(+0.23%) |