Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.77 | 45.89 | 45.26 | 45.42 | 83,465 | -0.55(-1.20%) |
Apr 29, 2015 | 45.92 | 46.07 | 45.75 | 45.97 | 31,059 | -0.11(-0.25%) |
Apr 28, 2015 | 46.01 | 46.16 | 45.74 | 46.08 | 57,379 | +0.09(+0.20%) |
Apr 27, 2015 | 46.36 | 46.39 | 45.93 | 45.99 | 50,377 | -0.19(-0.42%) |
Apr 24, 2015 | 46.25 | 46.28 | 46.14 | 46.18 | 28,494 | -0.08(-0.17%) |
Apr 23, 2015 | 45.95 | 46.30 | 45.94 | 46.26 | 59,180 | +0.22(+0.48%) |
Apr 22, 2015 | 45.86 | 46.04 | 45.67 | 46.04 | 23,582 | +0.24(+0.52%) |
Apr 21, 2015 | 45.96 | 46.00 | 45.73 | 45.80 | 106,561 | -0.03(-0.07%) |
Apr 20, 2015 | 45.67 | 45.91 | 45.67 | 45.83 | 84,506 | +0.36(+0.80%) |
Apr 17, 2015 | 45.72 | 45.72 | 45.25 | 45.47 | 101,475 | -0.48(-1.04%) |
Apr 16, 2015 | 45.90 | 46.06 | 45.86 | 45.95 | 75,232 | -0.01(-0.02%) |
Apr 15, 2015 | 45.87 | 46.07 | 45.87 | 45.96 | 24,616 | +0.24(+0.53%) |
Apr 14, 2015 | 45.74 | 45.76 | 45.46 | 45.71 | 31,226 | +0.01(+0.03%) |
Apr 13, 2015 | 45.84 | 46.03 | 45.68 | 45.70 | 36,085 | -0.17(-0.37%) |
Apr 10, 2015 | 45.72 | 45.87 | 45.67 | 45.87 | 48,889 | +0.22(+0.47%) |
Apr 09, 2015 | 45.45 | 45.68 | 45.39 | 45.65 | 40,551 | +0.20(+0.45%) |
Apr 08, 2015 | 45.44 | 45.56 | 45.30 | 45.45 | 33,417 | +0.13(+0.30%) |
Apr 07, 2015 | 45.47 | 45.65 | 45.32 | 45.32 | 35,368 | -0.17(-0.37%) |
Apr 06, 2015 | 44.95 | 45.57 | 44.95 | 45.48 | 45,514 | +0.30(+0.67%) |
Apr 02, 2015 | 45.00 | 45.18 | 45.18 | 45.18 | 37,781 | +0.24(+0.53%) |
Apr 01, 2015 | 45.11 | 45.11 | 44.72 | 44.95 | 123,103 | -0.29(-0.64%) |
Mar 31, 2015 | 45.37 | 45.49 | 45.11 | 45.23 | 43,708 | -0.29(-0.64%) |
Mar 30, 2015 | 45.25 | 45.57 | 45.25 | 45.53 | 41,221 | +0.55(+1.23%) |
Mar 27, 2015 | 44.81 | 44.99 | 44.81 | 44.97 | 23,883 | +0.14(+0.31%) |
Mar 26, 2015 | 44.75 | 45.01 | 44.64 | 44.83 | 48,998 | -0.09(-0.21%) |
Mar 25, 2015 | 45.68 | 45.68 | 44.93 | 44.93 | 61,181 | -0.69(-1.51%) |
Mar 24, 2015 | 45.84 | 45.92 | 45.59 | 45.62 | 45,399 | -0.27(-0.58%) |
Mar 23, 2015 | 45.97 | 46.14 | 45.89 | 45.89 | 45,440 | -0.06(-0.13%) |
Mar 20, 2015 | 45.77 | 46.04 | 45.77 | 45.95 | 98,655 | +0.38(+0.84%) |
Mar 19, 2015 | 45.66 | 45.66 | 45.49 | 45.56 | 25,055 | -0.19(-0.41%) |
Mar 18, 2015 | 45.09 | 45.95 | 44.95 | 45.75 | 182,085 | +0.56(+1.24%) |
Mar 17, 2015 | 45.14 | 45.31 | 44.97 | 45.19 | 79,927 | -0.08(-0.17%) |
Mar 16, 2015 | 44.94 | 45.36 | 44.94 | 45.27 | 55,488 | +0.55(+1.23%) |
Mar 13, 2015 | 44.91 | 45.04 | 44.47 | 44.72 | 44,763 | -0.29(-0.64%) |
Mar 12, 2015 | 44.63 | 45.00 | 44.63 | 45.00 | 52,152 | +0.50(+1.12%) |
Mar 11, 2015 | 44.64 | 44.64 | 44.39 | 44.51 | 57,943 | -0.04(-0.09%) |
Mar 10, 2015 | 44.91 | 44.91 | 44.50 | 44.54 | 98,215 | -0.62(-1.38%) |
Mar 09, 2015 | 45.08 | 45.32 | 45.08 | 45.17 | 110,475 | +0.21(+0.47%) |
Mar 06, 2015 | 45.55 | 45.55 | 44.96 | 44.96 | 48,415 | -0.70(-1.54%) |
Mar 05, 2015 | 45.70 | 45.74 | 45.56 | 45.66 | 79,359 | +0.08(+0.18%) |
Mar 04, 2015 | 45.65 | 45.83 | 45.38 | 45.58 | 28,046 | -0.24(-0.53%) |
Mar 03, 2015 | 45.94 | 45.94 | 45.88 | 45.83 | 60,966 | -0.15(-0.33%) |
Mar 02, 2015 | 45.67 | 45.98 | 45.65 | 45.98 | 35,736 | +0.24(+0.54%) |
Feb 27, 2015 | 45.80 | 45.89 | 45.70 | 45.73 | 116,994 | -0.09(-0.19%) |
Feb 26, 2015 | 45.85 | 45.92 | 45.75 | 45.82 | 51,720 | -0.06(-0.14%) |
Feb 25, 2015 | 45.85 | 46.02 | 45.82 | 45.88 | 63,265 | -0.05(-0.11%) |
Feb 24, 2015 | 45.80 | 45.96 | 45.80 | 45.93 | 45,522 | +0.14(+0.31%) |
Feb 23, 2015 | 45.75 | 45.79 | 45.66 | 45.79 | 44,447 | +0.02(+0.05%) |
Feb 20, 2015 | 45.49 | 45.83 | 45.17 | 45.77 | 40,462 | +0.25(+0.55%) |
Feb 19, 2015 | 45.46 | 45.61 | 45.46 | 45.52 | 40,935 | -0.03(-0.07%) |
Feb 18, 2015 | 45.44 | 45.67 | 45.40 | 45.55 | 50,742 | +0.04(+0.09%) |
Feb 17, 2015 | 45.43 | 45.61 | 45.34 | 45.51 | 38,852 | +0.08(+0.17%) |
Feb 13, 2015 | 45.31 | 45.44 | 45.44 | 45.44 | 40,029 | +0.20(+0.43%) |
Feb 12, 2015 | 45.02 | 45.28 | 45.00 | 45.24 | 309,089 | +0.48(+1.08%) |
Feb 11, 2015 | 44.80 | 44.90 | 44.64 | 44.76 | 43,769 | -0.03(-0.08%) |
Feb 10, 2015 | 44.67 | 44.86 | 44.45 | 44.79 | 40,225 | +0.44(+1.00%) |
Feb 09, 2015 | 44.46 | 44.57 | 44.35 | 44.35 | 31,253 | -0.18(-0.41%) |
Feb 06, 2015 | 44.81 | 44.93 | 44.46 | 44.53 | 58,951 | -0.15(-0.33%) |
Feb 05, 2015 | 44.51 | 44.75 | 44.50 | 44.68 | 48,005 | +0.47(+1.07%) |
Feb 04, 2015 | 44.25 | 44.49 | 44.15 | 44.21 | 71,723 | -0.16(-0.37%) |
Feb 03, 2015 | 43.93 | 44.37 | 43.84 | 44.37 | 110,459 | +0.71(+1.63%) |
Feb 02, 2015 | 43.44 | 43.77 | 42.88 | 43.66 | 98,452 | +0.45(+1.03%) |
Jan 30, 2015 | 43.53 | 43.83 | 43.18 | 43.21 | 145,192 | -0.63(-1.44%) |
Jan 29, 2015 | 43.54 | 43.89 | 43.12 | 43.84 | 82,415 | +0.37(+0.85%) |
Jan 28, 2015 | 44.26 | 44.39 | 43.40 | 43.47 | 98,673 | -0.51(-1.16%) |
Jan 27, 2015 | 44.00 | 44.28 | 43.75 | 43.98 | 98,624 | -0.55(-1.24%) |
Jan 26, 2015 | 44.27 | 44.55 | 44.18 | 44.53 | 94,554 | +0.12(+0.28%) |
Jan 23, 2015 | 44.47 | 44.60 | 44.38 | 44.41 | 37,981 | -0.18(-0.39%) |
Jan 22, 2015 | 44.15 | 44.59 | 43.91 | 44.58 | 48,706 | +0.67(+1.54%) |
Jan 21, 2015 | 43.53 | 44.01 | 43.44 | 43.91 | 60,107 | +0.27(+0.62%) |
Jan 20, 2015 | 43.79 | 43.85 | 43.37 | 43.64 | 57,440 | +0.00(+0.00%) |
Jan 16, 2015 | 42.97 | 43.66 | 42.83 | 43.64 | 101,087 | +0.53(+1.22%) |
Jan 15, 2015 | 43.61 | 43.61 | 43.03 | 43.11 | 66,959 | -0.35(-0.80%) |
Jan 14, 2015 | 43.23 | 43.53 | 43.01 | 43.46 | 88,147 | -0.28(-0.64%) |
Jan 13, 2015 | 44.14 | 44.42 | 43.44 | 43.74 | 50,577 | -0.09(-0.22%) |
Jan 12, 2015 | 44.16 | 44.24 | 43.74 | 43.83 | 49,206 | -0.36(-0.81%) |
Jan 09, 2015 | 44.60 | 44.60 | 44.02 | 44.19 | 48,408 | -0.30(-0.67%) |
Jan 08, 2015 | 44.15 | 44.56 | 44.15 | 44.48 | 156,684 | +0.72(+1.65%) |
Jan 07, 2015 | 43.62 | 43.80 | 43.44 | 43.76 | 90,579 | +0.51(+1.18%) |
Jan 06, 2015 | 43.76 | 43.82 | 43.05 | 43.25 | 125,640 | -0.39(-0.89%) |
Jan 05, 2015 | 44.20 | 44.20 | 43.53 | 43.64 | 169,719 | -0.76(-1.72%) |
Jan 02, 2015 | 44.76 | 44.76 | 44.17 | 44.40 | 104,715 | -0.10(-0.22%) |
Dec 31, 2014 | 45.03 | 44.50 | 44.50 | 44.50 | 62,837 | -0.42(-0.93%) |
Dec 30, 2014 | 45.12 | 45.12 | 44.86 | 44.92 | 28,030 | -0.19(-0.42%) |
Dec 29, 2014 | 45.05 | 45.19 | 44.73 | 45.11 | 39,382 | +0.02(+0.05%) |
Dec 26, 2014 | 44.99 | 45.14 | 44.99 | 45.09 | 19,900 | +0.12(+0.26%) |
Dec 24, 2014 | 45.01 | 44.97 | 44.97 | 44.97 | 57,950 | +0.07(+0.16%) |
Dec 23, 2014 | 44.91 | 44.99 | 44.83 | 44.90 | 66,112 | +0.10(+0.22%) |
Dec 22, 2014 | 44.78 | 44.80 | 44.60 | 44.80 | 66,018 | +0.22(+0.49%) |
Dec 19, 2014 | 44.60 | 44.77 | 44.41 | 44.58 | 82,030 | +0.15(+0.35%) |
Dec 18, 2014 | 44.12 | 44.43 | 43.84 | 44.43 | 85,148 | +1.01(+2.33%) |
Dec 17, 2014 | 43.35 | 43.50 | 42.65 | 43.41 | 1,038,940 | +0.88(+2.06%) |
Dec 16, 2014 | 42.77 | 43.39 | 42.53 | 42.54 | 288,104 | -0.36(-0.84%) |
Dec 15, 2014 | 43.43 | 43.51 | 42.72 | 42.90 | 114,624 | -0.28(-0.65%) |
Dec 12, 2014 | 43.51 | 43.69 | 43.18 | 43.18 | 128,252 | -0.66(-1.50%) |
Dec 11, 2014 | 43.73 | 44.26 | 43.73 | 43.84 | 47,597 | +0.21(+0.48%) |
Dec 10, 2014 | 44.29 | 44.29 | 43.62 | 43.63 | 67,946 | -0.70(-1.58%) |
Dec 09, 2014 | 43.82 | 44.33 | 43.82 | 44.33 | 68,374 | -0.02(-0.05%) |
Dec 08, 2014 | 44.63 | 44.73 | 44.23 | 44.35 | 145,199 | -0.35(-0.79%) |
Dec 05, 2014 | 44.67 | 44.73 | 44.63 | 44.70 | 53,918 | +0.09(+0.21%) |
Dec 04, 2014 | 44.61 | 44.68 | 44.40 | 44.61 | 65,758 | -0.06(-0.13%) |
Dec 03, 2014 | 44.52 | 44.72 | 44.51 | 44.67 | 85,078 | +0.26(+0.58%) |
Dec 02, 2014 | 44.23 | 44.52 | 44.23 | 44.41 | 47,532 | +0.22(+0.49%) |
Dec 01, 2014 | 45.08 | 45.08 | 44.11 | 44.20 | 81,410 | -0.34(-0.76%) |
Nov 28, 2014 | 44.60 | 44.69 | 44.51 | 44.53 | 45,298 | -0.14(-0.32%) |
Nov 26, 2014 | 44.59 | 44.67 | 44.67 | 44.67 | 30,175 | +0.14(+0.31%) |
Nov 25, 2014 | 44.68 | 44.72 | 44.50 | 44.54 | 44,867 | -0.08(-0.18%) |
Nov 24, 2014 | 44.64 | 44.64 | 44.51 | 44.62 | 66,039 | +0.20(+0.45%) |
Nov 21, 2014 | 44.72 | 44.72 | 44.32 | 44.42 | 49,520 | +0.21(+0.48%) |
Nov 20, 2014 | 43.86 | 44.21 | 43.61 | 44.20 | 63,768 | +0.09(+0.21%) |
Nov 19, 2014 | 44.20 | 44.20 | 43.93 | 44.11 | 58,364 | -0.09(-0.20%) |
Nov 18, 2014 | 43.99 | 44.28 | 43.99 | 44.20 | 96,668 | +0.26(+0.59%) |
Nov 17, 2014 | 43.82 | 43.98 | 43.80 | 43.94 | 259,547 | +0.05(+0.12%) |
Nov 14, 2014 | 43.96 | 43.96 | 43.84 | 43.89 | 76,226 | +0.03(+0.07%) |
Nov 13, 2014 | 43.96 | 44.06 | 43.75 | 43.86 | 61,277 | -0.08(-0.18%) |
Nov 12, 2014 | 43.72 | 43.93 | 43.72 | 43.93 | 42,360 | +0.00(+0.00%) |
Nov 11, 2014 | 43.92 | 43.95 | 43.81 | 43.93 | 81,988 | +0.05(+0.12%) |
Nov 10, 2014 | 43.73 | 43.89 | 43.69 | 43.88 | 74,046 | +0.20(+0.45%) |
Nov 07, 2014 | 43.73 | 43.78 | 43.61 | 43.69 | 67,562 | -0.03(-0.06%) |
Nov 06, 2014 | 43.52 | 43.71 | 43.40 | 43.71 | 79,557 | +0.24(+0.54%) |
Nov 05, 2014 | 43.56 | 43.57 | 43.35 | 43.48 | 124,832 | +0.20(+0.46%) |
Nov 04, 2014 | 43.31 | 43.36 | 43.04 | 43.28 | 281,915 | -0.17(-0.39%) |
Nov 03, 2014 | 43.56 | 43.59 | 43.37 | 43.45 | 161,833 | +0.01(+0.03%) |
Oct 31, 2014 | 43.35 | 43.43 | 43.22 | 43.43 | 123,906 | +0.51(+1.19%) |
Oct 30, 2014 | 42.52 | 43.03 | 42.50 | 42.93 | 82,137 | +0.25(+0.59%) |
Oct 29, 2014 | 42.70 | 42.75 | 42.44 | 42.67 | 59,826 | -0.07(-0.16%) |
Oct 28, 2014 | 42.37 | 42.74 | 42.35 | 42.74 | 94,462 | +0.53(+1.27%) |
Oct 27, 2014 | 42.11 | 42.23 | 42.28 | 42.21 | 80,516 | -0.07(-0.16%) |
Oct 24, 2014 | 41.98 | 42.28 | 41.98 | 42.28 | 58,048 | +0.31(+0.74%) |
Oct 23, 2014 | 41.87 | 42.23 | 41.83 | 41.96 | 75,658 | +0.53(+1.28%) |
Oct 22, 2014 | 41.80 | 41.97 | 41.43 | 41.43 | 80,357 | -0.33(-0.79%) |
Oct 21, 2014 | 41.25 | 41.79 | 41.19 | 41.76 | 109,630 | +0.80(+1.95%) |
Oct 20, 2014 | 40.49 | 40.97 | 40.43 | 40.96 | 77,384 | +0.39(+0.97%) |
Oct 17, 2014 | 40.52 | 40.84 | 40.40 | 40.57 | 187,445 | +0.50(+1.26%) |
Oct 16, 2014 | 39.36 | 40.36 | 39.32 | 40.07 | 151,828 | +0.03(+0.09%) |
Oct 15, 2014 | 39.76 | 40.16 | 39.07 | 40.03 | 269,365 | -0.23(-0.56%) |
Oct 14, 2014 | 40.39 | 40.72 | 40.16 | 40.26 | 314,233 | +0.13(+0.32%) |
Oct 13, 2014 | 40.88 | 40.91 | 40.13 | 40.13 | 383,781 | -0.85(-2.08%) |
Oct 10, 2014 | 41.30 | 41.50 | 40.97 | 40.98 | 126,418 | -0.38(-0.93%) |
Oct 09, 2014 | 42.12 | 42.12 | 41.35 | 41.36 | 75,889 | -0.83(-1.98%) |
Oct 08, 2014 | 41.51 | 42.23 | 41.32 | 42.20 | 166,874 | +0.64(+1.54%) |
Oct 07, 2014 | 41.98 | 42.02 | 41.56 | 41.56 | 93,188 | -0.64(-1.51%) |
Oct 06, 2014 | 42.38 | 42.46 | 42.04 | 42.19 | 262,609 | -0.07(-0.16%) |
Oct 03, 2014 | 42.12 | 42.52 | 41.97 | 42.26 | 56,268 | +0.47(+1.11%) |
Oct 02, 2014 | 41.70 | 41.91 | 41.35 | 41.80 | 83,038 | +0.03(+0.06%) |
Oct 01, 2014 | 42.28 | 42.28 | 41.64 | 41.77 | 118,802 | -0.61(-1.45%) |
Sep 30, 2014 | 42.53 | 42.59 | 42.26 | 42.38 | 48,105 | -0.09(-0.22%) |
Sep 29, 2014 | 42.22 | 42.54 | 42.14 | 42.48 | 40,727 | -0.10(-0.24%) |
Sep 26, 2014 | 42.29 | 42.64 | 42.28 | 42.58 | 52,236 | +0.30(+0.72%) |
Sep 25, 2014 | 42.84 | 42.84 | 42.22 | 42.28 | 73,328 | -0.64(-1.49%) |
Sep 24, 2014 | 42.58 | 42.93 | 42.54 | 42.92 | 51,613 | +0.25(+0.58%) |
Sep 23, 2014 | 42.66 | 42.82 | 42.58 | 42.67 | 48,406 | -0.19(-0.44%) |
Sep 22, 2014 | 43.14 | 43.14 | 42.79 | 42.86 | 41,775 | -0.34(-0.79%) |
Sep 19, 2014 | 43.46 | 43.49 | 43.14 | 43.20 | 237,982 | -0.08(-0.18%) |
Sep 18, 2014 | 43.19 | 43.31 | 43.16 | 43.27 | 51,753 | +0.23(+0.53%) |
Sep 17, 2014 | 43.11 | 43.29 | 42.82 | 43.04 | 45,026 | +0.03(+0.08%) |
Sep 16, 2014 | 42.66 | 43.10 | 42.66 | 43.01 | 38,364 | +0.28(+0.65%) |
Sep 15, 2014 | 42.78 | 42.80 | 42.63 | 42.73 | 237,352 | -0.09(-0.21%) |
Sep 12, 2014 | 43.00 | 43.01 | 42.70 | 42.82 | 26,248 | -0.21(-0.50%) |
Sep 11, 2014 | 42.86 | 43.05 | 42.85 | 43.03 | 32,597 | +0.05(+0.11%) |
Sep 10, 2014 | 42.86 | 43.03 | 42.74 | 42.99 | 55,808 | +0.14(+0.32%) |
Sep 09, 2014 | 43.12 | 43.12 | 42.77 | 42.85 | 47,384 | -0.31(-0.72%) |
Sep 08, 2014 | 43.15 | 43.25 | 42.99 | 43.16 | 234,477 | -0.04(-0.08%) |
Sep 05, 2014 | 43.09 | 43.20 | 42.89 | 43.20 | 29,719 | +0.15(+0.35%) |
Sep 04, 2014 | 43.16 | 43.34 | 42.96 | 43.05 | 38,951 | -0.05(-0.11%) |
Sep 03, 2014 | 43.32 | 43.32 | 43.09 | 43.10 | 30,546 | -0.05(-0.11%) |
Sep 02, 2014 | 43.21 | 43.22 | 42.99 | 43.15 | 238,424 | -0.03(-0.06%) |
Aug 29, 2014 | 43.07 | 43.17 | 43.17 | 43.17 | 46,745 | +0.17(+0.40%) |
Aug 28, 2014 | 42.87 | 43.05 | 43.06 | 43.00 | 44,215 | -0.06(-0.14%) |
Aug 27, 2014 | 43.08 | 43.13 | 42.99 | 43.06 | 42,031 | -0.02(-0.04%) |
Aug 26, 2014 | 43.07 | 43.17 | 43.06 | 43.08 | 65,620 | +0.07(+0.16%) |
Aug 25, 2014 | 43.00 | 43.09 | 42.93 | 43.01 | 28,066 | +0.21(+0.50%) |
Aug 22, 2014 | 42.83 | 42.89 | 42.80 | 42.80 | 34,789 | -0.05(-0.12%) |
Aug 21, 2014 | 42.75 | 42.92 | 42.75 | 42.85 | 33,995 | +0.09(+0.21%) |
Aug 20, 2014 | 42.58 | 42.78 | 42.55 | 42.76 | 38,150 | +0.09(+0.22%) |
Aug 19, 2014 | 42.57 | 42.69 | 42.55 | 42.67 | 42,872 | +0.26(+0.60%) |
Aug 18, 2014 | 42.30 | 42.43 | 42.30 | 42.41 | 34,859 | +0.34(+0.82%) |
Aug 15, 2014 | 42.26 | 42.26 | 41.80 | 42.07 | 60,583 | -0.00(-0.01%) |
Aug 14, 2014 | 41.90 | 42.07 | 41.90 | 42.07 | 45,270 | +0.23(+0.54%) |
Aug 13, 2014 | 41.67 | 41.92 | 41.67 | 41.85 | 61,974 | +0.29(+0.71%) |
Aug 12, 2014 | 41.61 | 41.68 | 41.48 | 41.55 | 52,608 | -0.12(-0.28%) |
Aug 11, 2014 | 41.67 | 41.83 | 41.64 | 41.67 | 61,544 | +0.15(+0.36%) |
Aug 08, 2014 | 41.10 | 41.44 | 41.05 | 41.52 | 81,363 | +0.46(+1.13%) |
Aug 07, 2014 | 41.40 | 41.56 | 40.97 | 41.06 | 76,742 | -0.24(-0.58%) |
Aug 06, 2014 | 41.08 | 41.44 | 41.04 | 41.29 | 45,782 | +0.06(+0.13%) |
Aug 05, 2014 | 41.46 | 41.57 | 41.09 | 41.24 | 119,762 | -0.39(-0.93%) |
Aug 04, 2014 | 41.42 | 41.71 | 41.24 | 41.63 | 82,227 | +0.26(+0.64%) |
Aug 01, 2014 | 41.40 | 41.56 | 41.15 | 41.36 | 70,109 | -0.14(-0.33%) |
Jul 31, 2014 | 42.06 | 42.06 | 41.45 | 41.50 | 81,588 | -0.78(-1.84%) |
Jul 30, 2014 | 42.42 | 42.46 | 42.14 | 42.28 | 51,427 | -0.05(-0.11%) |
Jul 29, 2014 | 42.51 | 42.59 | 42.32 | 42.33 | 67,717 | -0.12(-0.28%) |
Jul 28, 2014 | 42.51 | 42.53 | 42.20 | 42.45 | 45,218 | -0.01(-0.02%) |
Jul 25, 2014 | 42.66 | 42.66 | 42.39 | 42.46 | 46,522 | -0.24(-0.56%) |
Jul 24, 2014 | 42.73 | 42.76 | 42.61 | 42.69 | 25,148 | +0.05(+0.11%) |
Jul 23, 2014 | 42.61 | 42.69 | 42.57 | 42.65 | 29,221 | +0.11(+0.26%) |
Jul 22, 2014 | 42.55 | 42.64 | 42.49 | 42.54 | 30,917 | +0.16(+0.37%) |
Jul 21, 2014 | 42.38 | 42.40 | 42.20 | 42.38 | 77,508 | -0.08(-0.18%) |
Jul 18, 2014 | 42.14 | 42.49 | 42.14 | 42.46 | 33,835 | +0.44(+1.04%) |
Jul 17, 2014 | 42.38 | 42.53 | 42.01 | 42.02 | 79,364 | -0.51(-1.21%) |
Jul 16, 2014 | 42.58 | 42.58 | 42.41 | 42.53 | 82,009 | +0.15(+0.35%) |
Jul 15, 2014 | 42.55 | 42.55 | 42.23 | 42.38 | 28,660 | -0.09(-0.20%) |
Jul 14, 2014 | 42.43 | 42.53 | 42.43 | 42.47 | 719,098 | +0.20(+0.46%) |
Jul 11, 2014 | 42.23 | 42.29 | 42.12 | 42.27 | 27,495 | +0.04(+0.08%) |
Jul 10, 2014 | 41.97 | 42.35 | 41.92 | 42.24 | 49,639 | -0.14(-0.34%) |
Jul 09, 2014 | 42.30 | 42.42 | 42.23 | 42.38 | 58,260 | +0.17(+0.40%) |
Jul 08, 2014 | 42.37 | 42.37 | 42.12 | 42.21 | 100,721 | -0.29(-0.67%) |
Jul 07, 2014 | 42.62 | 42.66 | 42.48 | 42.50 | 437,579 | -0.19(-0.44%) |
Jul 03, 2014 | 42.60 | 42.69 | 42.69 | 42.69 | 65,302 | +0.19(+0.44%) |
Jul 02, 2014 | 42.47 | 42.56 | 42.46 | 42.50 | 48,246 | -0.03(-0.07%) |
Jul 01, 2014 | 42.33 | 42.61 | 42.33 | 42.53 | 68,300 | +0.33(+0.78%) |
Jun 30, 2014 | 42.18 | 42.27 | 42.15 | 42.20 | 59,571 | -0.00(-0.01%) |
Jun 27, 2014 | 41.97 | 42.20 | 41.97 | 42.20 | 26,774 | +0.13(+0.31%) |
Jun 26, 2014 | 42.03 | 42.09 | 41.86 | 42.07 | 39,851 | -0.06(-0.13%) |
Jun 25, 2014 | 41.84 | 42.15 | 41.80 | 42.13 | 82,568 | +0.20(+0.47%) |
Jun 24, 2014 | 42.21 | 42.33 | 41.90 | 41.93 | 37,854 | -0.27(-0.65%) |
Jun 23, 2014 | 42.27 | 42.27 | 42.14 | 42.21 | 193,662 | +0.01(+0.03%) |
Jun 20, 2014 | 42.24 | 42.24 | 42.13 | 42.19 | 289,000 | +0.11(+0.25%) |
Jun 19, 2014 | 42.16 | 42.17 | 41.96 | 42.09 | 72,689 | +0.03(+0.06%) |
Jun 18, 2014 | 41.76 | 42.07 | 41.71 | 42.06 | 76,110 | +0.30(+0.72%) |
Jun 17, 2014 | 41.62 | 41.81 | 41.57 | 41.76 | 34,924 | +0.13(+0.31%) |
Jun 16, 2014 | 41.58 | 41.70 | 41.55 | 41.63 | 98,891 | +0.07(+0.16%) |
Jun 13, 2014 | 41.60 | 41.62 | 41.43 | 41.57 | 42,223 | +0.11(+0.26%) |
Jun 12, 2014 | 41.68 | 41.71 | 41.40 | 41.46 | 84,282 | -0.35(-0.83%) |
Jun 11, 2014 | 41.83 | 41.83 | 41.69 | 41.81 | 53,717 | -0.10(-0.23%) |
Jun 10, 2014 | 41.84 | 41.90 | 41.77 | 41.90 | 69,885 | +0.07(+0.17%) |
Jun 06, 2014 | 41.72 | 41.88 | 41.72 | 41.83 | 52,870 | +0.17(+0.40%) |
Jun 05, 2014 | 41.56 | 41.69 | 41.30 | 41.67 | 26,621 | +0.29(+0.71%) |
Jun 04, 2014 | 41.21 | 41.40 | 41.17 | 41.37 | 18,266 | +0.11(+0.26%) |
Jun 03, 2014 | 41.19 | 41.28 | 41.17 | 41.27 | 42,902 | -0.01(-0.02%) |
Jun 02, 2014 | 41.27 | 41.32 | 41.15 | 41.28 | 25,784 | +0.02(+0.06%) |
May 30, 2014 | 41.20 | 41.27 | 41.11 | 41.26 | 85,935 | +0.06(+0.15%) |
May 29, 2014 | 41.06 | 41.19 | 41.00 | 41.19 | 42,768 | +0.22(+0.54%) |
May 28, 2014 | 41.04 | 41.07 | 40.93 | 40.97 | 39,834 | -0.04(-0.10%) |
May 27, 2014 | 40.87 | 41.04 | 40.87 | 41.01 | 43,122 | +0.22(+0.54%) |
May 23, 2014 | 40.57 | 40.79 | 40.79 | 40.79 | 37,731 | +0.13(+0.32%) |
May 22, 2014 | 40.44 | 40.66 | 40.42 | 40.66 | 34,851 | +0.20(+0.49%) |
May 21, 2014 | 40.22 | 40.47 | 40.22 | 40.47 | 55,490 | +0.28(+0.69%) |
May 20, 2014 | 40.43 | 40.43 | 40.04 | 40.19 | 58,306 | -0.26(-0.64%) |
May 19, 2014 | 40.19 | 40.45 | 40.19 | 40.45 | 185,774 | +0.22(+0.56%) |
May 16, 2014 | 40.03 | 40.24 | 39.95 | 40.22 | 51,715 | +0.12(+0.30%) |
May 15, 2014 | 40.37 | 40.37 | 39.88 | 40.10 | 52,922 | -0.35(-0.86%) |
May 14, 2014 | 40.65 | 40.65 | 40.40 | 40.45 | 48,425 | -0.21(-0.52%) |
May 13, 2014 | 40.63 | 40.79 | 40.63 | 40.66 | 35,012 | -0.02(-0.04%) |
May 12, 2014 | 40.44 | 40.68 | 40.42 | 40.68 | 57,436 | +0.45(+1.11%) |
May 09, 2014 | 40.14 | 40.25 | 40.00 | 40.23 | 42,306 | +0.06(+0.15%) |
May 08, 2014 | 40.15 | 40.48 | 40.07 | 40.17 | 109,642 | -0.04(-0.11%) |
May 07, 2014 | 40.20 | 40.22 | 39.99 | 40.21 | 67,064 | +0.13(+0.33%) |
May 06, 2014 | 40.29 | 40.29 | 40.07 | 40.08 | 34,387 | -0.30(-0.73%) |
May 05, 2014 | 40.13 | 40.40 | 40.00 | 40.38 | 47,838 | +0.09(+0.23%) |
May 02, 2014 | 40.31 | 40.53 | 40.28 | 40.28 | 44,777 | -0.04(-0.11%) |