Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 49.05 | 49.34 | 48.41 | 48.80 | 487,948 | -1.40(-2.79%) |
Apr 29, 2015 | 50.30 | 50.61 | 49.94 | 50.20 | 236,480 | -0.62(-1.22%) |
Apr 28, 2015 | 50.82 | 51.32 | 50.48 | 50.82 | 291,907 | +0.52(+1.03%) |
Apr 27, 2015 | 50.42 | 50.73 | 50.00 | 50.30 | 513,649 | -1.85(-3.55%) |
Apr 24, 2015 | 52.09 | 52.82 | 51.65 | 52.15 | 416,327 | -0.78(-1.47%) |
Apr 23, 2015 | 52.72 | 53.13 | 52.08 | 52.93 | 296,335 | -0.19(-0.35%) |
Apr 22, 2015 | 53.28 | 53.42 | 52.97 | 53.12 | 268,738 | +0.28(+0.53%) |
Apr 21, 2015 | 52.27 | 53.27 | 52.20 | 52.84 | 416,880 | -0.62(-1.16%) |
Apr 20, 2015 | 53.65 | 53.89 | 53.45 | 53.46 | 237,743 | -1.69(-3.06%) |
Apr 17, 2015 | 55.06 | 55.27 | 54.53 | 55.15 | 376,082 | -0.38(-0.68%) |
Apr 16, 2015 | 55.70 | 55.82 | 54.70 | 55.52 | 308,257 | -0.42(-0.76%) |
Apr 15, 2015 | 56.61 | 56.92 | 55.90 | 55.95 | 241,790 | -0.56(-1.00%) |
Apr 14, 2015 | 56.36 | 56.66 | 55.86 | 56.51 | 339,293 | +0.30(+0.53%) |
Apr 13, 2015 | 56.84 | 57.13 | 56.14 | 56.21 | 205,519 | -0.51(-0.89%) |
Apr 10, 2015 | 56.73 | 56.85 | 56.54 | 56.72 | 233,073 | +0.21(+0.37%) |
Apr 09, 2015 | 56.81 | 56.89 | 56.25 | 56.51 | 285,676 | -0.33(-0.58%) |
Apr 08, 2015 | 56.14 | 56.90 | 56.07 | 56.84 | 375,541 | +2.10(+3.84%) |
Apr 07, 2015 | 54.98 | 55.37 | 54.62 | 54.73 | 286,633 | -0.06(-0.10%) |
Apr 06, 2015 | 55.21 | 56.06 | 54.56 | 54.79 | 299,815 | +1.73(+3.26%) |
Apr 02, 2015 | 53.17 | 53.06 | 53.06 | 53.06 | 179,690 | -0.21(-0.39%) |
Apr 01, 2015 | 53.67 | 53.72 | 52.60 | 53.27 | 363,710 | -0.34(-0.63%) |
Mar 31, 2015 | 52.40 | 54.69 | 52.29 | 53.61 | 647,838 | +1.34(+2.57%) |
Mar 30, 2015 | 51.65 | 52.54 | 51.64 | 52.26 | 387,693 | +1.10(+2.15%) |
Mar 27, 2015 | 50.98 | 51.37 | 50.66 | 51.17 | 322,476 | +0.41(+0.81%) |
Mar 26, 2015 | 51.54 | 51.77 | 50.67 | 50.75 | 672,705 | -1.13(-2.17%) |
Mar 25, 2015 | 53.03 | 53.22 | 51.68 | 51.88 | 353,059 | -1.04(-1.97%) |
Mar 24, 2015 | 52.66 | 53.81 | 52.39 | 52.92 | 555,850 | +0.87(+1.68%) |
Mar 23, 2015 | 52.12 | 52.92 | 52.03 | 52.05 | 285,880 | -0.06(-0.11%) |
Mar 20, 2015 | 52.11 | 52.17 | 51.59 | 52.11 | 235,260 | +0.20(+0.38%) |
Mar 19, 2015 | 51.62 | 52.29 | 51.50 | 51.91 | 316,228 | -0.65(-1.23%) |
Mar 18, 2015 | 51.50 | 52.63 | 51.39 | 52.56 | 237,554 | +0.66(+1.27%) |
Mar 17, 2015 | 51.26 | 52.01 | 51.04 | 51.90 | 468,604 | +1.68(+3.35%) |
Mar 16, 2015 | 49.96 | 50.60 | 49.89 | 50.22 | 293,977 | -0.08(-0.15%) |
Mar 13, 2015 | 50.64 | 50.73 | 50.12 | 50.29 | 172,223 | -1.71(-3.29%) |
Mar 12, 2015 | 51.68 | 52.11 | 51.49 | 52.00 | 121,107 | +0.22(+0.42%) |
Mar 11, 2015 | 51.54 | 52.14 | 51.54 | 51.79 | 94,063 | +0.66(+1.29%) |
Mar 10, 2015 | 51.42 | 51.49 | 50.86 | 51.13 | 179,851 | -0.65(-1.25%) |
Mar 09, 2015 | 52.01 | 52.01 | 51.55 | 51.78 | 114,850 | -0.25(-0.49%) |
Mar 06, 2015 | 52.28 | 52.42 | 51.79 | 52.03 | 326,324 | -0.59(-1.12%) |
Mar 05, 2015 | 51.37 | 52.78 | 51.21 | 52.62 | 457,021 | +1.61(+3.17%) |
Mar 04, 2015 | 51.49 | 51.19 | 50.62 | 51.01 | 541,039 | -0.19(-0.37%) |
Mar 03, 2015 | 51.17 | 51.53 | 51.05 | 51.19 | 383,931 | +0.26(+0.52%) |
Mar 02, 2015 | 50.87 | 51.14 | 50.48 | 50.93 | 367,000 | +1.47(+2.98%) |
Feb 27, 2015 | 49.49 | 49.62 | 49.28 | 49.46 | 308,639 | -0.02(-0.04%) |
Feb 26, 2015 | 49.17 | 49.57 | 49.05 | 49.48 | 371,010 | +0.23(+0.48%) |
Feb 25, 2015 | 49.77 | 49.90 | 49.14 | 49.24 | 267,545 | -1.44(-2.83%) |
Feb 24, 2015 | 50.90 | 51.13 | 50.59 | 50.68 | 217,022 | -0.20(-0.39%) |
Feb 23, 2015 | 51.18 | 51.23 | 50.78 | 50.88 | 200,791 | -0.38(-0.75%) |
Feb 20, 2015 | 50.77 | 51.26 | 50.73 | 51.26 | 168,426 | +0.48(+0.94%) |
Feb 19, 2015 | 50.88 | 51.14 | 50.57 | 50.78 | 184,182 | +0.66(+1.31%) |
Feb 18, 2015 | 50.52 | 50.74 | 49.90 | 50.12 | 373,002 | -0.44(-0.87%) |
Feb 17, 2015 | 50.80 | 51.03 | 50.42 | 50.57 | 207,955 | -0.27(-0.54%) |
Feb 13, 2015 | 50.71 | 50.84 | 50.84 | 50.84 | 255,210 | -0.01(-0.02%) |
Feb 12, 2015 | 50.00 | 50.89 | 49.93 | 50.85 | 418,432 | +2.31(+4.76%) |
Feb 11, 2015 | 47.74 | 48.60 | 47.34 | 48.54 | 794,868 | +0.71(+1.49%) |
Feb 10, 2015 | 47.14 | 47.85 | 47.14 | 47.82 | 456,799 | +0.76(+1.62%) |
Feb 09, 2015 | 46.58 | 47.23 | 46.58 | 47.06 | 324,584 | +0.55(+1.19%) |
Feb 06, 2015 | 46.18 | 46.53 | 46.03 | 46.51 | 418,476 | -0.41(-0.88%) |
Feb 05, 2015 | 46.29 | 46.98 | 46.29 | 46.92 | 407,592 | +0.33(+0.71%) |
Feb 04, 2015 | 46.64 | 46.79 | 46.01 | 46.59 | 630,227 | -0.09(-0.20%) |
Feb 03, 2015 | 46.97 | 46.98 | 46.32 | 46.69 | 392,388 | -0.28(-0.60%) |
Feb 02, 2015 | 47.28 | 47.66 | 46.54 | 46.97 | 557,150 | -0.41(-0.87%) |
Jan 30, 2015 | 48.92 | 49.03 | 46.96 | 47.38 | 623,029 | -3.31(-6.54%) |
Jan 29, 2015 | 50.88 | 51.31 | 50.54 | 50.70 | 542,110 | +1.46(+2.96%) |
Jan 28, 2015 | 49.35 | 49.40 | 49.05 | 49.24 | 267,224 | +0.41(+0.85%) |
Jan 27, 2015 | 48.97 | 49.71 | 48.76 | 48.83 | 262,648 | -1.34(-2.68%) |
Jan 26, 2015 | 49.92 | 50.37 | 49.74 | 50.17 | 445,706 | +0.47(+0.94%) |
Jan 23, 2015 | 50.77 | 50.98 | 49.51 | 49.70 | 360,384 | -1.47(-2.88%) |
Jan 22, 2015 | 50.88 | 51.23 | 50.61 | 51.18 | 342,423 | +0.52(+1.02%) |
Jan 21, 2015 | 50.00 | 50.92 | 50.00 | 50.66 | 323,867 | +0.95(+1.91%) |
Jan 20, 2015 | 50.15 | 50.15 | 49.52 | 49.71 | 173,388 | -0.14(-0.28%) |
Jan 16, 2015 | 49.64 | 49.95 | 49.39 | 49.85 | 237,100 | +0.94(+1.92%) |
Jan 15, 2015 | 48.03 | 49.16 | 48.03 | 48.91 | 380,568 | +0.88(+1.84%) |
Jan 14, 2015 | 48.15 | 48.41 | 47.89 | 48.03 | 254,306 | -0.16(-0.33%) |
Jan 13, 2015 | 48.58 | 48.74 | 47.66 | 48.19 | 232,881 | +0.05(+0.10%) |
Jan 12, 2015 | 48.27 | 48.75 | 48.11 | 48.14 | 309,636 | +0.60(+1.26%) |
Jan 09, 2015 | 47.49 | 47.84 | 47.31 | 47.54 | 251,544 | +0.88(+1.89%) |
Jan 08, 2015 | 45.83 | 46.89 | 45.82 | 46.66 | 384,470 | +1.47(+3.26%) |
Jan 07, 2015 | 45.19 | 45.38 | 44.89 | 45.19 | 752,441 | +0.38(+0.84%) |
Jan 06, 2015 | 45.47 | 45.64 | 44.61 | 44.81 | 242,657 | -1.10(-2.39%) |
Jan 05, 2015 | 46.63 | 46.88 | 45.86 | 45.91 | 342,940 | -1.14(-2.41%) |
Jan 02, 2015 | 47.51 | 47.97 | 46.89 | 47.05 | 275,502 | -0.32(-0.67%) |
Dec 31, 2014 | 48.00 | 47.36 | 47.36 | 47.36 | 219,953 | +0.40(+0.86%) |
Dec 30, 2014 | 46.84 | 47.25 | 46.84 | 46.96 | 236,490 | +0.36(+0.77%) |
Dec 29, 2014 | 46.35 | 46.73 | 46.25 | 46.60 | 145,043 | +0.36(+0.77%) |
Dec 26, 2014 | 46.28 | 46.43 | 46.14 | 46.25 | 121,572 | -0.30(-0.65%) |
Dec 24, 2014 | 46.37 | 46.55 | 46.55 | 46.55 | 78,075 | -0.09(-0.20%) |
Dec 23, 2014 | 47.31 | 47.31 | 46.28 | 46.64 | 473,965 | -0.42(-0.90%) |
Dec 22, 2014 | 47.68 | 47.68 | 46.97 | 47.06 | 511,204 | -0.06(-0.12%) |
Dec 19, 2014 | 47.23 | 47.41 | 46.89 | 47.12 | 258,628 | -0.08(-0.18%) |
Dec 18, 2014 | 47.05 | 47.39 | 46.38 | 47.20 | 305,037 | +0.62(+1.33%) |
Dec 17, 2014 | 46.12 | 46.94 | 45.38 | 46.58 | 611,815 | +1.10(+2.41%) |
Dec 16, 2014 | 46.85 | 46.85 | 45.43 | 45.49 | 603,920 | -3.49(-7.13%) |
Dec 15, 2014 | 49.97 | 50.03 | 47.35 | 48.98 | 446,355 | -1.62(-3.21%) |
Dec 12, 2014 | 51.11 | 51.38 | 50.55 | 50.60 | 354,402 | -0.64(-1.25%) |
Dec 11, 2014 | 51.35 | 51.52 | 50.99 | 51.24 | 332,924 | +0.36(+0.70%) |
Dec 10, 2014 | 51.38 | 51.65 | 50.82 | 50.88 | 310,240 | -0.43(-0.84%) |
Dec 09, 2014 | 50.82 | 51.38 | 50.73 | 51.32 | 251,413 | +0.26(+0.51%) |
Dec 08, 2014 | 50.72 | 51.83 | 50.26 | 51.05 | 641,078 | -0.34(-0.66%) |
Dec 05, 2014 | 51.87 | 51.87 | 51.34 | 51.39 | 343,185 | -1.05(-2.01%) |
Dec 04, 2014 | 52.86 | 53.09 | 52.26 | 52.44 | 306,780 | -0.83(-1.55%) |
Dec 03, 2014 | 53.63 | 53.76 | 53.09 | 53.27 | 253,581 | -0.77(-1.42%) |
Dec 02, 2014 | 54.63 | 54.84 | 53.80 | 54.04 | 295,135 | -0.77(-1.40%) |
Dec 01, 2014 | 54.95 | 55.41 | 54.71 | 54.81 | 226,988 | -0.01(-0.02%) |
Nov 28, 2014 | 54.63 | 55.25 | 54.44 | 54.82 | 147,097 | +0.14(+0.26%) |
Nov 26, 2014 | 53.84 | 54.68 | 54.68 | 54.68 | 154,127 | +0.69(+1.27%) |
Nov 25, 2014 | 54.43 | 54.56 | 53.88 | 53.99 | 323,051 | +0.38(+0.72%) |
Nov 24, 2014 | 54.04 | 54.04 | 53.32 | 53.61 | 341,810 | -0.43(-0.80%) |
Nov 21, 2014 | 53.96 | 54.29 | 53.71 | 54.04 | 153,895 | +0.54(+1.00%) |
Nov 20, 2014 | 53.43 | 53.71 | 53.35 | 53.50 | 150,761 | +0.20(+0.37%) |
Nov 19, 2014 | 53.10 | 53.67 | 53.10 | 53.31 | 184,952 | +0.50(+0.94%) |
Nov 18, 2014 | 52.57 | 53.03 | 52.41 | 52.81 | 172,983 | +0.15(+0.29%) |
Nov 17, 2014 | 52.23 | 52.85 | 51.19 | 52.66 | 158,101 | +0.06(+0.11%) |
Nov 14, 2014 | 52.48 | 52.78 | 52.29 | 52.60 | 255,075 | -0.21(-0.39%) |
Nov 13, 2014 | 53.03 | 53.34 | 52.77 | 52.81 | 231,780 | -0.19(-0.35%) |
Nov 12, 2014 | 52.51 | 53.19 | 52.39 | 53.00 | 178,468 | +0.47(+0.89%) |
Nov 11, 2014 | 52.26 | 52.70 | 52.26 | 52.53 | 124,002 | +0.14(+0.27%) |
Nov 10, 2014 | 52.60 | 52.69 | 52.18 | 52.39 | 242,428 | +0.08(+0.14%) |
Nov 07, 2014 | 51.25 | 52.34 | 51.21 | 52.31 | 379,742 | +2.93(+5.93%) |
Nov 06, 2014 | 49.64 | 49.76 | 49.25 | 49.38 | 166,175 | -0.28(-0.57%) |
Nov 05, 2014 | 49.90 | 50.38 | 49.59 | 49.66 | 236,352 | +0.66(+1.34%) |
Nov 04, 2014 | 48.84 | 49.40 | 48.80 | 49.01 | 192,594 | +0.07(+0.13%) |
Nov 03, 2014 | 48.89 | 49.24 | 48.74 | 48.94 | 124,676 | -0.15(-0.31%) |
Oct 31, 2014 | 48.88 | 49.11 | 48.56 | 49.09 | 200,926 | +1.28(+2.67%) |
Oct 30, 2014 | 47.68 | 47.98 | 47.51 | 47.81 | 228,327 | +0.20(+0.41%) |
Oct 29, 2014 | 47.46 | 48.12 | 46.49 | 47.62 | 302,732 | +0.00(+0.00%) |
Oct 28, 2014 | 47.52 | 47.85 | 47.35 | 47.62 | 223,790 | -0.30(-0.63%) |
Oct 27, 2014 | 47.97 | 48.02 | 48.02 | 47.92 | 194,148 | -0.10(-0.22%) |
Oct 24, 2014 | 47.38 | 48.30 | 47.13 | 48.02 | 239,612 | +0.54(+1.15%) |
Oct 23, 2014 | 47.15 | 47.66 | 47.08 | 47.48 | 168,319 | +0.44(+0.94%) |
Oct 22, 2014 | 46.87 | 47.27 | 46.74 | 47.04 | 118,958 | +0.46(+0.99%) |
Oct 21, 2014 | 46.09 | 46.70 | 45.72 | 46.58 | 238,264 | +0.72(+1.58%) |
Oct 20, 2014 | 45.77 | 45.85 | 45.44 | 45.85 | 203,207 | +0.01(+0.02%) |
Oct 17, 2014 | 45.14 | 45.97 | 44.88 | 45.84 | 455,165 | +0.75(+1.67%) |
Oct 16, 2014 | 44.07 | 45.45 | 42.88 | 45.09 | 263,931 | +0.04(+0.08%) |
Oct 15, 2014 | 44.91 | 45.28 | 44.36 | 45.05 | 275,458 | +0.08(+0.17%) |
Oct 14, 2014 | 45.10 | 45.36 | 44.54 | 44.98 | 411,004 | +0.07(+0.15%) |
Oct 13, 2014 | 45.54 | 45.75 | 44.91 | 44.91 | 252,023 | -0.89(-1.95%) |
Oct 10, 2014 | 46.23 | 46.32 | 45.77 | 45.81 | 268,741 | -0.40(-0.87%) |
Oct 09, 2014 | 46.42 | 46.60 | 46.01 | 46.21 | 340,601 | -0.66(-1.40%) |
Oct 08, 2014 | 45.65 | 46.94 | 45.47 | 46.87 | 414,771 | -0.57(-1.21%) |
Oct 07, 2014 | 48.00 | 48.02 | 47.35 | 47.44 | 341,845 | -1.26(-2.58%) |
Oct 06, 2014 | 49.08 | 49.56 | 48.51 | 48.70 | 192,655 | -0.12(-0.25%) |
Oct 03, 2014 | 49.08 | 49.24 | 48.73 | 48.82 | 206,589 | -0.01(-0.02%) |
Oct 02, 2014 | 49.02 | 49.09 | 48.49 | 48.83 | 165,414 | -0.26(-0.54%) |
Oct 01, 2014 | 48.91 | 49.17 | 48.85 | 49.09 | 281,639 | -0.24(-0.49%) |
Sep 30, 2014 | 49.04 | 49.38 | 48.43 | 49.34 | 341,793 | +0.09(+0.19%) |
Sep 29, 2014 | 48.69 | 49.26 | 48.36 | 49.24 | 276,663 | -0.30(-0.61%) |
Sep 26, 2014 | 49.10 | 49.63 | 49.00 | 49.54 | 383,649 | -0.54(-1.09%) |
Sep 25, 2014 | 50.20 | 50.39 | 49.85 | 50.09 | 297,157 | +0.08(+0.17%) |
Sep 24, 2014 | 49.30 | 50.00 | 49.20 | 50.00 | 234,628 | +1.03(+2.11%) |
Sep 23, 2014 | 48.99 | 49.04 | 48.60 | 48.97 | 320,519 | +0.26(+0.54%) |
Sep 22, 2014 | 48.97 | 49.04 | 48.67 | 48.71 | 390,038 | +0.33(+0.68%) |
Sep 19, 2014 | 49.36 | 49.42 | 48.33 | 48.38 | 502,131 | -0.38(-0.79%) |
Sep 18, 2014 | 48.84 | 48.94 | 48.53 | 48.76 | 384,322 | +1.55(+3.28%) |
Sep 17, 2014 | 47.49 | 47.75 | 47.09 | 47.21 | 279,393 | +0.60(+1.29%) |
Sep 16, 2014 | 45.80 | 46.70 | 45.80 | 46.61 | 299,759 | +0.66(+1.43%) |
Sep 15, 2014 | 45.97 | 46.18 | 45.93 | 45.96 | 84,396 | -0.03(-0.06%) |
Sep 12, 2014 | 45.81 | 46.11 | 45.51 | 45.98 | 201,278 | -0.07(-0.14%) |
Sep 11, 2014 | 45.96 | 46.06 | 45.62 | 46.05 | 193,378 | -0.22(-0.47%) |
Sep 10, 2014 | 45.93 | 46.34 | 45.85 | 46.27 | 156,143 | +0.35(+0.76%) |
Sep 09, 2014 | 46.45 | 46.56 | 45.81 | 45.92 | 210,408 | -0.60(-1.29%) |
Sep 08, 2014 | 46.52 | 46.70 | 46.32 | 46.52 | 167,513 | +0.03(+0.06%) |
Sep 05, 2014 | 46.36 | 46.50 | 46.10 | 46.49 | 131,130 | +0.15(+0.32%) |
Sep 04, 2014 | 46.68 | 46.27 | 46.30 | 46.34 | 112,213 | +0.08(+0.16%) |
Sep 03, 2014 | 46.43 | 45.94 | 46.18 | 46.27 | 279,323 | +0.33(+0.72%) |
Sep 02, 2014 | 45.97 | 46.43 | 45.77 | 45.94 | 355,129 | -0.08(-0.16%) |
Aug 29, 2014 | 45.99 | 46.01 | 46.01 | 46.01 | 219,208 | -0.14(-0.31%) |
Aug 28, 2014 | 45.61 | 46.21 | 45.41 | 46.15 | 237,660 | +0.69(+1.51%) |
Aug 27, 2014 | 45.24 | 45.59 | 45.19 | 45.47 | 159,470 | +0.34(+0.75%) |
Aug 26, 2014 | 44.61 | 45.31 | 44.47 | 45.13 | 541,451 | +0.81(+1.82%) |
Aug 25, 2014 | 44.41 | 44.41 | 44.18 | 44.32 | 125,501 | +0.36(+0.81%) |
Aug 22, 2014 | 43.93 | 44.09 | 43.69 | 43.97 | 159,520 | +0.07(+0.15%) |
Aug 21, 2014 | 43.89 | 44.13 | 43.79 | 43.90 | 223,361 | -0.73(-1.64%) |
Aug 20, 2014 | 44.27 | 44.89 | 44.27 | 44.63 | 263,754 | +0.84(+1.93%) |
Aug 19, 2014 | 43.35 | 43.93 | 43.05 | 43.79 | 194,212 | +0.70(+1.63%) |
Aug 18, 2014 | 42.74 | 43.10 | 42.67 | 43.08 | 150,564 | +0.72(+1.71%) |
Aug 15, 2014 | 42.59 | 42.89 | 42.26 | 42.36 | 126,675 | -0.25(-0.59%) |
Aug 14, 2014 | 42.30 | 42.70 | 42.30 | 42.61 | 93,411 | +0.48(+1.14%) |
Aug 13, 2014 | 41.78 | 42.13 | 41.75 | 42.13 | 156,746 | +0.54(+1.31%) |
Aug 12, 2014 | 41.60 | 41.80 | 41.46 | 41.59 | 202,343 | +0.19(+0.45%) |
Aug 11, 2014 | 41.72 | 41.72 | 41.40 | 41.40 | 189,384 | -0.95(-2.24%) |
Aug 08, 2014 | 42.13 | 42.31 | 41.76 | 42.35 | 434,651 | +0.39(+0.94%) |
Aug 07, 2014 | 41.77 | 42.03 | 41.67 | 41.96 | 302,359 | +0.38(+0.93%) |
Aug 06, 2014 | 41.60 | 41.63 | 41.35 | 41.57 | 199,178 | -0.43(-1.03%) |
Aug 05, 2014 | 42.26 | 42.31 | 41.66 | 42.00 | 354,146 | -0.38(-0.89%) |
Aug 04, 2014 | 41.95 | 42.52 | 41.84 | 42.38 | 278,070 | +0.53(+1.26%) |
Aug 01, 2014 | 42.14 | 42.34 | 41.78 | 41.85 | 296,974 | +0.11(+0.27%) |
Jul 31, 2014 | 42.12 | 43.18 | 41.45 | 41.74 | 652,150 | -1.76(-4.05%) |
Jul 30, 2014 | 43.73 | 43.85 | 43.27 | 43.50 | 340,119 | +1.10(+2.60%) |
Jul 29, 2014 | 42.70 | 42.80 | 42.40 | 42.40 | 252,314 | -0.42(-0.98%) |
Jul 28, 2014 | 42.56 | 42.89 | 42.35 | 42.82 | 297,511 | +0.88(+2.09%) |
Jul 25, 2014 | 41.79 | 41.99 | 41.40 | 41.94 | 237,296 | +0.44(+1.06%) |
Jul 24, 2014 | 41.92 | 41.97 | 41.28 | 41.51 | 322,061 | -0.76(-1.79%) |
Jul 23, 2014 | 42.24 | 42.40 | 42.03 | 42.26 | 158,256 | +0.07(+0.18%) |
Jul 22, 2014 | 41.90 | 42.42 | 41.83 | 42.19 | 326,222 | +1.26(+3.08%) |
Jul 21, 2014 | 40.73 | 41.03 | 40.69 | 40.93 | 90,253 | +0.12(+0.30%) |
Jul 18, 2014 | 40.63 | 40.97 | 40.46 | 40.81 | 184,082 | +0.21(+0.53%) |
Jul 17, 2014 | 40.66 | 40.95 | 40.54 | 40.59 | 183,646 | -0.04(-0.09%) |
Jul 16, 2014 | 40.63 | 40.72 | 40.40 | 40.63 | 320,399 | +0.38(+0.95%) |
Jul 15, 2014 | 40.81 | 40.81 | 40.13 | 40.25 | 358,216 | -0.97(-2.35%) |
Jul 14, 2014 | 41.61 | 41.76 | 41.05 | 41.22 | 368,032 | -0.48(-1.14%) |
Jul 11, 2014 | 41.43 | 41.73 | 41.34 | 41.69 | 368,901 | +0.83(+2.03%) |
Jul 10, 2014 | 40.41 | 40.91 | 40.35 | 40.86 | 185,208 | +0.11(+0.27%) |
Jul 09, 2014 | 40.83 | 41.09 | 40.41 | 40.75 | 292,048 | +0.02(+0.05%) |
Jul 08, 2014 | 41.40 | 41.48 | 40.49 | 40.73 | 431,756 | -0.71(-1.71%) |
Jul 07, 2014 | 42.07 | 42.21 | 41.34 | 41.44 | 408,815 | +0.38(+0.93%) |
Jul 03, 2014 | 41.01 | 41.06 | 41.06 | 41.06 | 128,656 | +0.03(+0.07%) |
Jul 02, 2014 | 41.04 | 41.12 | 40.81 | 41.03 | 317,390 | +0.37(+0.92%) |
Jul 01, 2014 | 40.52 | 40.72 | 40.38 | 40.66 | 223,656 | +0.41(+1.02%) |
Jun 30, 2014 | 40.38 | 40.42 | 40.04 | 40.25 | 523,558 | +0.54(+1.36%) |
Jun 27, 2014 | 39.31 | 39.71 | 39.21 | 39.71 | 315,458 | +0.76(+1.96%) |
Jun 26, 2014 | 38.64 | 39.01 | 38.37 | 38.94 | 253,850 | +0.73(+1.90%) |
Jun 25, 2014 | 38.23 | 38.64 | 38.03 | 38.21 | 544,711 | +0.45(+1.19%) |
Jun 24, 2014 | 38.06 | 38.19 | 37.63 | 37.77 | 627,272 | -0.37(-0.98%) |
Jun 23, 2014 | 37.92 | 38.23 | 37.85 | 38.14 | 202,998 | +0.28(+0.74%) |
Jun 20, 2014 | 37.94 | 38.06 | 37.79 | 37.86 | 161,386 | +0.13(+0.35%) |
Jun 19, 2014 | 37.99 | 38.15 | 37.58 | 37.73 | 317,662 | -0.07(-0.20%) |
Jun 18, 2014 | 37.40 | 37.87 | 37.31 | 37.80 | 511,949 | +0.62(+1.68%) |
Jun 17, 2014 | 37.31 | 37.53 | 37.15 | 37.18 | 280,470 | -0.21(-0.55%) |
Jun 16, 2014 | 37.59 | 37.62 | 36.85 | 37.38 | 261,126 | -0.32(-0.84%) |
Jun 13, 2014 | 38.02 | 38.14 | 37.59 | 37.70 | 306,525 | -0.37(-0.98%) |
Jun 12, 2014 | 38.05 | 38.31 | 37.93 | 38.07 | 329,597 | -0.09(-0.24%) |
Jun 11, 2014 | 37.95 | 38.22 | 37.87 | 38.17 | 608,600 | +0.52(+1.39%) |
Jun 10, 2014 | 37.55 | 37.67 | 37.31 | 37.64 | 401,175 | +0.66(+1.79%) |
Jun 06, 2014 | 37.18 | 37.21 | 36.86 | 36.98 | 306,403 | +0.49(+1.35%) |
Jun 05, 2014 | 36.56 | 36.82 | 36.39 | 36.49 | 458,234 | -0.07(-0.20%) |
Jun 04, 2014 | 36.66 | 36.82 | 36.40 | 36.56 | 283,466 | -0.37(-1.01%) |
Jun 03, 2014 | 36.82 | 37.09 | 36.41 | 36.94 | 429,362 | -1.10(-2.89%) |
Jun 02, 2014 | 38.04 | 38.71 | 37.70 | 38.04 | 332,587 | -0.31(-0.80%) |
May 30, 2014 | 38.38 | 38.70 | 37.98 | 38.34 | 721,306 | +0.98(+2.62%) |
May 29, 2014 | 37.42 | 37.45 | 37.06 | 37.36 | 396,543 | +0.46(+1.24%) |
May 28, 2014 | 36.75 | 37.11 | 36.67 | 36.91 | 725,715 | +0.45(+1.23%) |
May 27, 2014 | 36.51 | 36.67 | 36.30 | 36.46 | 802,466 | -0.07(-0.18%) |
May 23, 2014 | 36.50 | 36.53 | 36.53 | 36.53 | 403,766 | +0.29(+0.80%) |
May 22, 2014 | 36.53 | 36.53 | 36.21 | 36.24 | 461,618 | +0.17(+0.47%) |
May 21, 2014 | 35.90 | 36.18 | 35.66 | 36.07 | 540,942 | -0.23(-0.64%) |
May 20, 2014 | 36.63 | 36.75 | 36.25 | 36.30 | 472,485 | +0.06(+0.15%) |
May 19, 2014 | 36.29 | 37.06 | 35.98 | 36.25 | 974,357 | -1.68(-4.43%) |
May 16, 2014 | 37.95 | 37.97 | 37.46 | 37.92 | 816,813 | -0.09(-0.25%) |
May 15, 2014 | 38.79 | 39.14 | 37.79 | 38.02 | 683,119 | -0.86(-2.21%) |
May 14, 2014 | 39.44 | 39.44 | 38.23 | 38.88 | 904,436 | -2.00(-4.88%) |
May 13, 2014 | 41.12 | 41.32 | 40.04 | 40.87 | 622,516 | -2.11(-4.90%) |
May 12, 2014 | 42.91 | 43.13 | 42.51 | 42.98 | 165,729 | +0.50(+1.19%) |
May 09, 2014 | 42.35 | 42.64 | 41.97 | 42.48 | 248,062 | +0.28(+0.66%) |
May 08, 2014 | 42.81 | 42.94 | 42.09 | 42.20 | 258,597 | -0.56(-1.31%) |
May 07, 2014 | 42.55 | 42.76 | 42.02 | 42.76 | 348,735 | +0.17(+0.39%) |
May 06, 2014 | 42.78 | 43.13 | 42.57 | 42.59 | 188,918 | -0.21(-0.48%) |
May 05, 2014 | 42.54 | 42.92 | 42.20 | 42.79 | 190,612 | +0.00(+0.00%) |
May 02, 2014 | 42.42 | 42.98 | 42.35 | 42.79 | 233,379 | +0.56(+1.33%) |