Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 47.65 | 47.81 | 46.81 | 46.88 | 1,776,342 | -1.04(-2.17%) |
Apr 29, 2015 | 47.61 | 48.09 | 46.63 | 47.92 | 3,320,457 | -0.56(-1.15%) |
Apr 28, 2015 | 48.10 | 48.57 | 47.70 | 48.48 | 934,584 | +0.30(+0.63%) |
Apr 27, 2015 | 48.79 | 49.07 | 48.08 | 48.17 | 1,112,988 | -0.58(-1.20%) |
Apr 24, 2015 | 48.81 | 48.95 | 48.44 | 48.75 | 980,063 | +0.19(+0.40%) |
Apr 23, 2015 | 48.15 | 48.73 | 47.69 | 48.56 | 1,415,442 | +0.35(+0.72%) |
Apr 22, 2015 | 47.94 | 48.42 | 47.55 | 48.21 | 1,922,622 | +0.09(+0.19%) |
Apr 21, 2015 | 48.80 | 49.30 | 47.98 | 48.12 | 4,562,304 | -1.85(-3.69%) |
Apr 20, 2015 | 49.81 | 50.43 | 49.55 | 49.97 | 2,736,533 | +0.33(+0.67%) |
Apr 17, 2015 | 50.19 | 50.19 | 49.24 | 49.64 | 1,868,033 | -0.78(-1.55%) |
Apr 16, 2015 | 50.65 | 51.00 | 50.24 | 50.41 | 1,011,745 | +0.06(+0.12%) |
Apr 15, 2015 | 51.03 | 51.38 | 50.31 | 50.35 | 1,182,918 | -0.67(-1.31%) |
Apr 14, 2015 | 51.56 | 51.59 | 50.46 | 51.02 | 1,083,027 | -0.45(-0.87%) |
Apr 13, 2015 | 51.45 | 51.95 | 51.35 | 51.47 | 789,143 | -0.15(-0.30%) |
Apr 10, 2015 | 51.60 | 52.01 | 51.43 | 51.62 | 819,478 | +0.25(+0.49%) |
Apr 09, 2015 | 51.75 | 52.13 | 51.06 | 51.37 | 852,032 | +0.14(+0.26%) |
Apr 08, 2015 | 50.04 | 51.33 | 50.02 | 51.24 | 1,366,484 | +1.30(+2.61%) |
Apr 07, 2015 | 51.54 | 51.54 | 49.73 | 49.93 | 1,989,267 | -1.46(-2.85%) |
Apr 06, 2015 | 51.99 | 52.28 | 51.28 | 51.40 | 1,652,437 | -0.94(-1.80%) |
Apr 02, 2015 | 51.79 | 52.34 | 52.34 | 52.34 | 1,271,701 | +0.53(+1.03%) |
Apr 01, 2015 | 52.01 | 52.05 | 51.07 | 51.80 | 1,102,464 | -0.31(-0.60%) |
Mar 31, 2015 | 51.66 | 52.69 | 51.40 | 52.12 | 1,361,476 | +0.60(+1.17%) |
Mar 30, 2015 | 51.38 | 51.98 | 51.37 | 51.51 | 615,182 | +0.22(+0.43%) |
Mar 27, 2015 | 51.05 | 51.75 | 50.77 | 51.29 | 1,051,375 | +0.47(+0.93%) |
Mar 26, 2015 | 51.05 | 51.32 | 50.57 | 50.82 | 610,220 | -0.68(-1.32%) |
Mar 25, 2015 | 51.99 | 52.34 | 51.48 | 51.50 | 1,281,776 | -0.39(-0.75%) |
Mar 24, 2015 | 51.62 | 52.19 | 51.46 | 51.89 | 856,736 | +0.08(+0.16%) |
Mar 23, 2015 | 52.13 | 52.37 | 51.59 | 51.80 | 1,156,384 | -0.22(-0.42%) |
Mar 20, 2015 | 51.41 | 52.16 | 51.40 | 52.02 | 1,577,160 | +1.07(+2.09%) |
Mar 19, 2015 | 51.21 | 51.79 | 50.93 | 50.96 | 671,834 | -0.14(-0.28%) |
Mar 18, 2015 | 51.32 | 51.47 | 50.68 | 51.10 | 842,865 | -0.32(-0.63%) |
Mar 17, 2015 | 51.43 | 51.63 | 51.01 | 51.42 | 914,188 | -0.19(-0.36%) |
Mar 16, 2015 | 51.66 | 52.19 | 51.41 | 51.61 | 933,419 | +0.19(+0.38%) |
Mar 13, 2015 | 50.80 | 51.68 | 50.79 | 51.41 | 1,875,727 | +0.51(+1.00%) |
Mar 12, 2015 | 49.20 | 51.17 | 49.14 | 50.91 | 1,425,996 | +1.83(+3.73%) |
Mar 11, 2015 | 49.92 | 49.94 | 48.96 | 49.08 | 1,029,977 | -0.45(-0.91%) |
Mar 10, 2015 | 49.80 | 49.92 | 49.14 | 49.53 | 1,671,582 | -0.53(-1.07%) |
Mar 09, 2015 | 49.16 | 50.38 | 49.16 | 50.06 | 1,609,350 | +1.22(+2.50%) |
Mar 06, 2015 | 49.32 | 49.51 | 48.71 | 48.84 | 1,398,770 | -0.84(-1.69%) |
Mar 05, 2015 | 49.28 | 49.80 | 49.12 | 49.68 | 763,196 | +0.47(+0.96%) |
Mar 04, 2015 | 49.85 | 50.37 | 49.04 | 49.20 | 1,610,067 | -0.93(-1.86%) |
Mar 03, 2015 | 50.56 | 50.56 | 49.59 | 50.13 | 1,065,481 | -0.39(-0.77%) |
Mar 02, 2015 | 50.10 | 51.08 | 50.18 | 50.52 | 980,447 | +0.42(+0.84%) |
Feb 27, 2015 | 50.91 | 51.00 | 50.02 | 50.10 | 1,398,430 | -0.90(-1.77%) |
Feb 26, 2015 | 51.70 | 51.70 | 50.85 | 51.00 | 973,059 | -0.56(-1.09%) |
Feb 25, 2015 | 51.78 | 52.14 | 51.23 | 51.57 | 1,166,834 | -0.21(-0.41%) |
Feb 24, 2015 | 52.13 | 52.17 | 51.47 | 51.78 | 1,185,520 | -0.13(-0.24%) |
Feb 23, 2015 | 52.28 | 52.86 | 51.82 | 51.90 | 1,329,577 | -0.58(-1.11%) |
Feb 20, 2015 | 53.13 | 53.13 | 52.15 | 52.49 | 1,269,079 | -0.70(-1.31%) |
Feb 19, 2015 | 52.53 | 53.42 | 52.53 | 53.18 | 1,526,367 | +0.86(+1.64%) |
Feb 18, 2015 | 50.39 | 52.34 | 50.36 | 52.33 | 2,124,463 | +2.13(+4.25%) |
Feb 17, 2015 | 50.01 | 50.42 | 49.85 | 50.19 | 893,740 | +0.35(+0.69%) |
Feb 13, 2015 | 49.89 | 49.85 | 49.85 | 49.85 | 1,024,330 | -0.15(-0.30%) |
Feb 12, 2015 | 49.95 | 50.19 | 49.41 | 50.00 | 1,151,778 | -0.33(-0.65%) |
Feb 11, 2015 | 50.45 | 50.99 | 50.14 | 50.33 | 706,962 | -0.03(-0.05%) |
Feb 10, 2015 | 49.93 | 50.45 | 49.73 | 50.35 | 1,900,608 | +0.69(+1.39%) |
Feb 09, 2015 | 49.89 | 50.24 | 49.46 | 49.66 | 1,031,608 | -0.50(-0.99%) |
Feb 06, 2015 | 49.90 | 50.35 | 49.76 | 50.16 | 1,579,101 | +0.19(+0.39%) |
Feb 05, 2015 | 50.53 | 50.61 | 49.96 | 49.97 | 1,255,544 | -0.29(-0.57%) |
Feb 04, 2015 | 48.73 | 50.47 | 48.73 | 50.25 | 2,359,959 | +1.45(+2.97%) |
Feb 03, 2015 | 48.63 | 49.15 | 48.22 | 48.80 | 1,909,623 | +0.17(+0.35%) |
Feb 02, 2015 | 49.09 | 49.17 | 47.57 | 48.63 | 1,999,650 | -0.60(-1.22%) |
Jan 30, 2015 | 50.29 | 50.29 | 49.01 | 49.23 | 2,007,769 | -1.28(-2.54%) |
Jan 29, 2015 | 51.42 | 51.42 | 50.13 | 50.51 | 1,582,442 | -0.49(-0.96%) |
Jan 28, 2015 | 51.77 | 52.07 | 50.16 | 51.00 | 3,388,298 | -0.93(-1.78%) |
Jan 27, 2015 | 51.57 | 52.16 | 51.54 | 51.93 | 1,141,643 | -0.45(-0.85%) |
Jan 26, 2015 | 52.33 | 52.85 | 52.22 | 52.38 | 1,518,346 | +0.10(+0.19%) |
Jan 23, 2015 | 52.23 | 52.62 | 52.09 | 52.27 | 1,208,479 | +0.19(+0.36%) |
Jan 22, 2015 | 51.58 | 52.29 | 51.32 | 52.09 | 1,330,227 | +0.90(+1.76%) |
Jan 21, 2015 | 51.04 | 51.36 | 50.91 | 51.19 | 901,594 | -0.01(-0.02%) |
Jan 20, 2015 | 50.77 | 51.48 | 50.56 | 51.20 | 1,026,527 | -0.07(-0.13%) |
Jan 16, 2015 | 50.34 | 51.31 | 50.16 | 51.26 | 898,176 | +0.74(+1.47%) |
Jan 15, 2015 | 51.25 | 51.47 | 50.22 | 50.52 | 1,041,837 | -0.76(-1.48%) |
Jan 14, 2015 | 51.24 | 51.53 | 50.82 | 51.28 | 845,897 | -0.31(-0.60%) |
Jan 13, 2015 | 51.88 | 52.24 | 51.06 | 51.59 | 1,574,849 | +0.41(+0.81%) |
Jan 12, 2015 | 51.47 | 51.77 | 51.12 | 51.18 | 1,167,907 | -0.03(-0.07%) |
Jan 09, 2015 | 51.17 | 51.53 | 50.81 | 51.21 | 909,981 | +0.13(+0.25%) |
Jan 08, 2015 | 51.04 | 51.79 | 50.80 | 51.09 | 1,475,052 | +0.39(+0.76%) |
Jan 07, 2015 | 48.80 | 50.82 | 48.57 | 50.70 | 2,251,016 | +2.31(+4.77%) |
Jan 06, 2015 | 49.30 | 49.46 | 47.80 | 48.39 | 1,734,593 | -0.81(-1.64%) |
Jan 05, 2015 | 49.18 | 49.65 | 48.88 | 49.20 | 721,418 | -0.32(-0.65%) |
Jan 02, 2015 | 49.86 | 50.16 | 49.11 | 49.52 | 700,901 | +0.07(+0.14%) |
Dec 31, 2014 | 49.79 | 49.45 | 49.45 | 49.45 | 967,720 | -0.13(-0.25%) |
Dec 30, 2014 | 49.88 | 50.26 | 49.42 | 49.58 | 408,847 | -0.30(-0.61%) |
Dec 29, 2014 | 49.55 | 50.37 | 49.53 | 49.88 | 623,350 | +0.17(+0.34%) |
Dec 26, 2014 | 49.54 | 49.87 | 49.47 | 49.71 | 639,371 | +0.22(+0.44%) |
Dec 24, 2014 | 49.41 | 49.49 | 49.49 | 49.49 | 231,782 | -0.16(-0.32%) |
Dec 23, 2014 | 49.49 | 50.08 | 49.49 | 49.65 | 747,226 | +0.19(+0.37%) |
Dec 22, 2014 | 48.29 | 49.47 | 48.16 | 49.47 | 1,352,069 | +1.35(+2.80%) |
Dec 19, 2014 | 48.39 | 48.69 | 48.05 | 48.12 | 1,173,952 | -0.23(-0.47%) |
Dec 18, 2014 | 48.05 | 48.36 | 47.56 | 48.35 | 947,776 | +0.69(+1.45%) |
Dec 17, 2014 | 47.46 | 47.79 | 46.84 | 47.66 | 1,391,003 | +0.62(+1.31%) |
Dec 16, 2014 | 47.58 | 47.87 | 47.02 | 47.04 | 1,273,053 | -0.64(-1.34%) |
Dec 15, 2014 | 47.49 | 47.83 | 46.84 | 47.68 | 861,332 | +0.56(+1.18%) |
Dec 12, 2014 | 47.06 | 47.94 | 46.77 | 47.13 | 810,829 | +0.03(+0.05%) |
Dec 11, 2014 | 47.11 | 47.72 | 46.82 | 47.10 | 901,424 | +0.33(+0.70%) |
Dec 10, 2014 | 47.33 | 48.10 | 46.69 | 46.77 | 1,102,527 | -1.07(-2.24%) |
Dec 09, 2014 | 47.49 | 48.04 | 47.17 | 47.84 | 1,104,748 | -0.35(-0.72%) |
Dec 08, 2014 | 47.78 | 48.47 | 47.67 | 48.19 | 811,882 | +0.11(+0.23%) |
Dec 05, 2014 | 48.08 | 48.42 | 47.78 | 48.08 | 612,303 | +0.15(+0.32%) |
Dec 04, 2014 | 47.72 | 48.36 | 47.40 | 47.93 | 994,034 | +0.29(+0.62%) |
Dec 03, 2014 | 46.93 | 47.66 | 46.75 | 47.63 | 1,071,618 | +0.70(+1.49%) |
Dec 02, 2014 | 47.29 | 47.57 | 46.78 | 46.93 | 989,526 | -0.18(-0.37%) |
Dec 01, 2014 | 47.40 | 47.59 | 46.91 | 47.11 | 834,264 | -0.12(-0.25%) |
Nov 28, 2014 | 46.78 | 47.72 | 46.55 | 47.23 | 444,208 | +0.65(+1.39%) |
Nov 26, 2014 | 46.81 | 46.58 | 46.58 | 46.58 | 629,305 | -0.05(-0.11%) |
Nov 25, 2014 | 46.32 | 46.78 | 46.21 | 46.63 | 1,344,291 | +0.46(+1.00%) |
Nov 24, 2014 | 45.59 | 46.28 | 45.56 | 46.17 | 857,388 | +0.55(+1.21%) |
Nov 21, 2014 | 46.00 | 46.04 | 45.31 | 45.62 | 875,797 | +0.06(+0.13%) |
Nov 20, 2014 | 45.31 | 46.06 | 45.31 | 45.56 | 938,938 | +0.06(+0.13%) |
Nov 19, 2014 | 45.16 | 45.73 | 45.02 | 45.50 | 825,810 | +0.25(+0.56%) |
Nov 18, 2014 | 45.21 | 45.56 | 45.17 | 45.25 | 672,528 | +0.01(+0.02%) |
Nov 17, 2014 | 45.78 | 45.96 | 45.13 | 45.24 | 616,918 | -0.48(-1.05%) |
Nov 14, 2014 | 46.16 | 46.34 | 45.56 | 45.72 | 802,188 | -0.53(-1.14%) |
Nov 13, 2014 | 46.09 | 46.41 | 45.92 | 46.25 | 1,092,254 | +0.29(+0.62%) |
Nov 12, 2014 | 45.66 | 46.13 | 45.48 | 45.96 | 966,360 | +0.07(+0.15%) |
Nov 11, 2014 | 46.27 | 46.32 | 45.68 | 45.89 | 983,494 | -0.27(-0.58%) |
Nov 10, 2014 | 45.34 | 46.44 | 45.23 | 46.16 | 1,575,355 | +0.78(+1.72%) |
Nov 07, 2014 | 45.19 | 45.48 | 44.74 | 45.38 | 1,349,897 | +0.13(+0.28%) |
Nov 06, 2014 | 44.95 | 45.48 | 44.68 | 45.26 | 1,032,346 | +0.31(+0.69%) |
Nov 05, 2014 | 45.70 | 45.77 | 44.84 | 44.95 | 969,676 | -0.29(-0.63%) |
Nov 04, 2014 | 44.38 | 45.52 | 44.33 | 45.23 | 1,531,865 | +0.90(+2.02%) |
Nov 03, 2014 | 44.98 | 45.26 | 44.17 | 44.33 | 1,037,438 | -0.64(-1.42%) |
Oct 31, 2014 | 44.49 | 45.00 | 44.49 | 44.97 | 837,121 | +0.86(+1.94%) |
Oct 30, 2014 | 43.73 | 44.32 | 43.61 | 44.12 | 425,011 | +0.37(+0.84%) |
Oct 29, 2014 | 43.90 | 43.92 | 43.47 | 43.75 | 690,506 | -0.29(-0.65%) |
Oct 28, 2014 | 43.54 | 44.05 | 43.35 | 44.03 | 866,704 | +0.87(+2.02%) |
Oct 27, 2014 | 42.91 | 42.99 | 42.99 | 43.16 | 1,223,395 | +0.17(+0.39%) |
Oct 24, 2014 | 41.94 | 43.08 | 41.81 | 42.99 | 1,687,364 | +1.06(+2.54%) |
Oct 23, 2014 | 41.63 | 42.26 | 41.63 | 41.93 | 1,158,445 | +0.39(+0.93%) |
Oct 22, 2014 | 41.98 | 42.25 | 41.50 | 41.54 | 1,242,141 | -0.04(-0.10%) |
Oct 21, 2014 | 41.76 | 42.77 | 40.65 | 41.58 | 4,849,585 | -2.57(-5.83%) |
Oct 20, 2014 | 43.35 | 44.16 | 43.30 | 44.16 | 1,564,589 | +0.74(+1.70%) |
Oct 17, 2014 | 43.67 | 43.74 | 42.92 | 43.42 | 1,427,553 | +0.14(+0.33%) |
Oct 16, 2014 | 42.62 | 43.40 | 42.56 | 43.28 | 1,871,229 | +0.00(+0.00%) |
Oct 15, 2014 | 43.97 | 43.97 | 42.50 | 43.28 | 3,141,055 | -1.12(-2.51%) |
Oct 14, 2014 | 43.65 | 44.56 | 43.49 | 44.39 | 1,411,914 | +0.55(+1.26%) |
Oct 13, 2014 | 43.49 | 44.42 | 43.31 | 43.84 | 2,000,791 | +0.14(+0.33%) |
Oct 10, 2014 | 44.66 | 45.32 | 43.67 | 43.70 | 1,346,490 | -1.17(-2.60%) |
Oct 09, 2014 | 44.53 | 45.52 | 44.33 | 44.86 | 1,781,190 | +0.33(+0.73%) |
Oct 08, 2014 | 43.68 | 44.66 | 43.68 | 44.53 | 1,040,432 | +0.91(+2.10%) |
Oct 07, 2014 | 44.02 | 44.20 | 43.61 | 43.62 | 872,071 | -0.67(-1.51%) |
Oct 06, 2014 | 44.49 | 44.87 | 44.24 | 44.29 | 1,482,625 | -0.14(-0.32%) |
Oct 03, 2014 | 43.53 | 44.63 | 43.53 | 44.43 | 2,178,401 | +1.38(+3.21%) |
Oct 02, 2014 | 42.11 | 43.28 | 42.02 | 43.05 | 1,537,501 | +1.01(+2.41%) |
Oct 01, 2014 | 42.70 | 43.09 | 41.86 | 42.04 | 1,364,928 | -0.54(-1.28%) |
Sep 30, 2014 | 42.85 | 43.07 | 42.56 | 42.58 | 1,708,673 | -0.34(-0.80%) |
Sep 29, 2014 | 42.40 | 43.08 | 42.34 | 42.93 | 731,522 | +0.17(+0.39%) |
Sep 26, 2014 | 42.46 | 42.89 | 42.46 | 42.76 | 967,636 | +0.34(+0.79%) |
Sep 25, 2014 | 42.77 | 43.34 | 42.32 | 42.42 | 1,256,041 | -0.41(-0.96%) |
Sep 24, 2014 | 42.26 | 42.87 | 42.10 | 42.83 | 1,177,610 | +0.68(+1.61%) |
Sep 23, 2014 | 42.15 | 42.42 | 42.09 | 42.15 | 850,909 | -0.18(-0.44%) |
Sep 22, 2014 | 43.36 | 43.36 | 42.29 | 42.34 | 1,219,346 | -1.06(-2.45%) |
Sep 19, 2014 | 43.50 | 43.91 | 43.13 | 43.40 | 1,269,243 | +0.08(+0.17%) |
Sep 18, 2014 | 43.08 | 43.37 | 42.99 | 43.33 | 679,913 | +0.28(+0.64%) |
Sep 17, 2014 | 42.72 | 43.25 | 42.59 | 43.05 | 750,132 | +0.30(+0.71%) |
Sep 16, 2014 | 42.46 | 42.88 | 42.43 | 42.75 | 879,655 | +0.14(+0.33%) |
Sep 15, 2014 | 42.75 | 42.77 | 42.46 | 42.61 | 907,989 | +0.02(+0.04%) |
Sep 12, 2014 | 42.86 | 43.02 | 42.56 | 42.59 | 1,021,342 | -0.21(-0.49%) |
Sep 11, 2014 | 42.82 | 43.09 | 42.67 | 42.80 | 1,014,988 | -0.10(-0.23%) |
Sep 10, 2014 | 42.51 | 42.98 | 42.30 | 42.90 | 1,378,270 | +0.54(+1.27%) |
Sep 09, 2014 | 42.10 | 42.47 | 41.97 | 42.36 | 1,461,559 | +0.08(+0.18%) |
Sep 08, 2014 | 41.84 | 42.33 | 41.68 | 42.29 | 990,804 | +0.41(+0.98%) |
Sep 05, 2014 | 41.54 | 41.91 | 41.36 | 41.88 | 629,846 | +0.24(+0.58%) |
Sep 04, 2014 | 41.27 | 41.83 | 41.23 | 41.63 | 1,137,238 | +0.32(+0.77%) |
Sep 03, 2014 | 41.21 | 41.36 | 41.01 | 41.32 | 1,156,487 | +0.21(+0.51%) |
Sep 02, 2014 | 40.83 | 41.12 | 40.76 | 41.11 | 755,923 | +0.34(+0.84%) |
Aug 29, 2014 | 40.93 | 40.76 | 40.76 | 40.76 | 509,462 | -0.12(-0.29%) |
Aug 28, 2014 | 40.51 | 41.00 | 40.36 | 40.88 | 477,334 | +0.16(+0.39%) |
Aug 27, 2014 | 40.99 | 41.11 | 40.71 | 40.72 | 743,065 | -0.33(-0.81%) |
Aug 26, 2014 | 41.03 | 41.31 | 40.85 | 41.06 | 1,369,286 | -0.26(-0.63%) |
Aug 25, 2014 | 41.32 | 41.51 | 40.89 | 41.31 | 1,273,049 | +0.16(+0.38%) |
Aug 22, 2014 | 40.78 | 41.33 | 40.78 | 41.16 | 1,442,023 | +0.58(+1.44%) |
Aug 21, 2014 | 40.26 | 40.63 | 40.25 | 40.57 | 984,450 | +0.18(+0.45%) |
Aug 20, 2014 | 40.35 | 40.52 | 39.91 | 40.39 | 1,202,455 | +0.00(+0.00%) |
Aug 19, 2014 | 40.10 | 40.42 | 39.89 | 40.39 | 1,483,067 | +0.77(+1.94%) |
Aug 18, 2014 | 39.21 | 39.61 | 39.12 | 39.62 | 1,019,828 | +0.63(+1.60%) |
Aug 15, 2014 | 38.95 | 39.08 | 38.54 | 39.00 | 1,403,098 | +0.23(+0.58%) |
Aug 14, 2014 | 38.79 | 38.92 | 38.64 | 38.77 | 864,323 | -0.02(-0.06%) |
Aug 13, 2014 | 38.68 | 39.08 | 38.50 | 38.80 | 1,084,322 | +0.33(+0.85%) |
Aug 12, 2014 | 38.17 | 38.66 | 38.11 | 38.47 | 1,124,718 | +0.33(+0.87%) |
Aug 11, 2014 | 38.20 | 38.58 | 38.00 | 38.14 | 1,040,463 | +0.17(+0.44%) |
Aug 08, 2014 | 38.34 | 38.35 | 37.85 | 37.97 | 1,651,998 | -0.01(-0.02%) |
Aug 07, 2014 | 39.39 | 39.70 | 37.80 | 37.98 | 3,283,785 | +0.94(+2.54%) |
Aug 06, 2014 | 36.59 | 37.31 | 36.54 | 37.04 | 1,782,177 | +0.23(+0.61%) |
Aug 05, 2014 | 37.20 | 37.52 | 36.67 | 36.81 | 1,677,681 | -0.64(-1.71%) |
Aug 04, 2014 | 37.18 | 37.53 | 36.97 | 37.45 | 1,093,684 | +0.42(+1.13%) |
Aug 01, 2014 | 37.30 | 37.50 | 36.91 | 37.04 | 931,479 | -0.34(-0.91%) |
Jul 31, 2014 | 37.64 | 37.85 | 37.38 | 37.38 | 666,393 | -0.62(-1.62%) |
Jul 30, 2014 | 38.60 | 38.68 | 37.80 | 38.00 | 1,152,922 | -0.21(-0.55%) |
Jul 29, 2014 | 37.94 | 38.49 | 37.84 | 38.20 | 1,371,548 | +0.43(+1.13%) |
Jul 28, 2014 | 37.75 | 37.95 | 37.62 | 37.78 | 867,987 | +0.09(+0.24%) |
Jul 25, 2014 | 37.30 | 37.81 | 37.22 | 37.69 | 1,011,664 | +0.23(+0.62%) |
Jul 24, 2014 | 37.41 | 37.73 | 37.31 | 37.45 | 1,111,483 | +0.15(+0.40%) |
Jul 23, 2014 | 37.13 | 37.45 | 36.55 | 37.30 | 3,249,613 | -0.33(-0.86%) |
Jul 22, 2014 | 37.78 | 38.02 | 37.60 | 37.63 | 1,336,964 | +0.07(+0.18%) |
Jul 21, 2014 | 37.60 | 37.77 | 37.42 | 37.56 | 896,655 | -0.26(-0.68%) |
Jul 18, 2014 | 37.57 | 38.02 | 37.43 | 37.82 | 1,297,816 | +0.43(+1.14%) |
Jul 17, 2014 | 38.10 | 38.23 | 37.38 | 37.40 | 1,305,560 | -0.96(-2.50%) |
Jul 16, 2014 | 38.70 | 38.77 | 38.09 | 38.35 | 1,151,010 | -0.15(-0.39%) |
Jul 15, 2014 | 38.70 | 38.78 | 38.46 | 38.51 | 1,733,317 | -0.10(-0.26%) |
Jul 14, 2014 | 38.81 | 38.96 | 38.57 | 38.61 | 4,357,557 | +0.27(+0.70%) |
Jul 11, 2014 | 39.30 | 39.30 | 38.28 | 38.34 | 2,679,944 | -1.38(-3.48%) |
Jul 10, 2014 | 39.46 | 40.06 | 39.39 | 39.72 | 831,460 | -0.37(-0.91%) |
Jul 09, 2014 | 39.87 | 40.26 | 39.76 | 40.09 | 1,204,054 | +0.47(+1.18%) |
Jul 08, 2014 | 40.14 | 40.14 | 39.53 | 39.62 | 1,083,272 | -0.53(-1.31%) |
Jul 07, 2014 | 39.94 | 40.38 | 39.91 | 40.15 | 780,324 | -0.07(-0.19%) |
Jul 03, 2014 | 40.36 | 40.22 | 40.22 | 40.22 | 572,320 | -0.05(-0.12%) |
Jul 02, 2014 | 40.58 | 40.80 | 40.07 | 40.27 | 805,320 | -0.38(-0.94%) |
Jul 01, 2014 | 40.54 | 40.91 | 40.50 | 40.66 | 1,010,159 | +0.10(+0.25%) |
Jun 30, 2014 | 41.11 | 41.12 | 40.37 | 40.56 | 1,284,004 | -0.58(-1.40%) |
Jun 27, 2014 | 41.78 | 41.78 | 40.22 | 41.13 | 2,054,856 | -0.96(-2.28%) |
Jun 26, 2014 | 42.41 | 42.54 | 41.92 | 42.09 | 409,641 | -0.33(-0.79%) |
Jun 25, 2014 | 41.76 | 42.46 | 41.60 | 42.42 | 732,949 | +0.64(+1.54%) |
Jun 24, 2014 | 42.62 | 42.83 | 41.74 | 41.78 | 788,806 | -0.92(-2.15%) |
Jun 23, 2014 | 42.50 | 42.71 | 42.28 | 42.70 | 405,678 | +0.28(+0.65%) |
Jun 20, 2014 | 42.41 | 42.81 | 42.19 | 42.42 | 1,347,839 | -0.07(-0.16%) |
Jun 19, 2014 | 42.41 | 42.74 | 42.26 | 42.49 | 544,224 | +0.22(+0.51%) |
Jun 18, 2014 | 41.97 | 42.37 | 41.69 | 42.27 | 508,975 | +0.24(+0.58%) |
Jun 17, 2014 | 41.90 | 42.48 | 41.80 | 42.03 | 582,801 | +0.13(+0.32%) |
Jun 16, 2014 | 42.07 | 42.19 | 41.64 | 41.90 | 615,650 | -0.31(-0.73%) |
Jun 13, 2014 | 41.39 | 42.21 | 41.21 | 42.21 | 796,172 | +1.03(+2.49%) |
Jun 12, 2014 | 42.16 | 42.19 | 41.06 | 41.18 | 1,116,085 | -1.15(-2.72%) |
Jun 11, 2014 | 42.23 | 42.49 | 41.73 | 42.33 | 599,095 | +0.38(+0.91%) |
Jun 10, 2014 | 42.27 | 42.37 | 41.69 | 41.95 | 612,067 | -0.79(-1.84%) |
Jun 06, 2014 | 42.79 | 42.95 | 42.43 | 42.74 | 885,430 | -0.01(-0.02%) |
Jun 05, 2014 | 42.71 | 43.14 | 42.34 | 42.74 | 853,859 | +0.26(+0.61%) |
Jun 04, 2014 | 41.72 | 42.72 | 41.64 | 42.49 | 989,789 | +0.46(+1.11%) |
Jun 03, 2014 | 41.64 | 42.14 | 41.52 | 42.02 | 671,698 | +0.17(+0.42%) |
Jun 02, 2014 | 41.28 | 41.87 | 40.96 | 41.85 | 979,093 | +0.66(+1.59%) |
May 30, 2014 | 41.00 | 41.25 | 39.48 | 41.19 | 612,753 | +0.13(+0.32%) |
May 29, 2014 | 41.36 | 41.37 | 40.68 | 41.06 | 730,123 | -0.12(-0.28%) |
May 28, 2014 | 41.08 | 41.30 | 40.83 | 41.18 | 849,165 | +0.01(+0.02%) |
May 27, 2014 | 41.23 | 41.24 | 40.79 | 41.17 | 751,497 | +0.13(+0.32%) |
May 23, 2014 | 40.99 | 41.04 | 41.04 | 41.04 | 341,824 | +0.08(+0.20%) |
May 22, 2014 | 40.81 | 41.14 | 40.58 | 40.95 | 368,207 | +0.12(+0.28%) |
May 21, 2014 | 40.13 | 40.90 | 39.62 | 40.84 | 771,749 | +0.73(+1.82%) |
May 20, 2014 | 40.36 | 40.49 | 39.86 | 40.11 | 1,035,856 | -0.26(-0.64%) |
May 19, 2014 | 40.16 | 40.65 | 40.01 | 40.36 | 335,199 | +0.04(+0.10%) |
May 16, 2014 | 39.88 | 40.34 | 39.50 | 40.32 | 588,337 | +0.46(+1.17%) |
May 15, 2014 | 40.31 | 40.33 | 39.37 | 39.86 | 915,176 | -0.52(-1.29%) |
May 14, 2014 | 41.14 | 41.29 | 40.24 | 40.38 | 461,842 | -0.85(-2.05%) |
May 13, 2014 | 41.39 | 41.75 | 41.19 | 41.23 | 736,908 | -0.21(-0.50%) |
May 12, 2014 | 40.90 | 41.49 | 40.79 | 41.43 | 610,270 | +0.78(+1.92%) |
May 09, 2014 | 40.89 | 40.97 | 40.26 | 40.65 | 744,249 | -0.31(-0.75%) |
May 08, 2014 | 40.60 | 41.21 | 40.35 | 40.96 | 828,983 | +0.24(+0.59%) |
May 07, 2014 | 40.84 | 40.95 | 40.26 | 40.72 | 677,093 | +0.00(+0.00%) |
May 06, 2014 | 40.81 | 41.23 | 40.58 | 40.72 | 615,755 | -0.22(-0.55%) |
May 05, 2014 | 40.88 | 41.05 | 40.50 | 40.94 | 559,494 | -0.11(-0.26%) |
May 02, 2014 | 40.60 | 41.20 | 40.55 | 41.05 | 588,996 | +0.36(+0.88%) |