Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 40.33 | 40.71 | 39.53 | 39.85 | 195,231 | -1.40(-3.39%) |
Apr 29, 2015 | 41.03 | 41.44 | 40.63 | 41.25 | 58,967 | -0.19(-0.46%) |
Apr 28, 2015 | 40.87 | 41.77 | 40.74 | 41.44 | 71,934 | +0.52(+1.27%) |
Apr 27, 2015 | 41.20 | 41.67 | 40.45 | 40.92 | 84,742 | -0.01(-0.02%) |
Apr 24, 2015 | 41.27 | 41.31 | 40.65 | 40.93 | 50,898 | -0.18(-0.44%) |
Apr 23, 2015 | 41.08 | 41.40 | 40.85 | 41.11 | 32,559 | -0.18(-0.44%) |
Apr 22, 2015 | 41.00 | 41.53 | 40.51 | 41.29 | 58,535 | +0.35(+0.85%) |
Apr 21, 2015 | 41.38 | 41.52 | 40.84 | 40.94 | 56,033 | -0.31(-0.75%) |
Apr 20, 2015 | 40.60 | 41.65 | 40.35 | 41.25 | 68,832 | +1.02(+2.54%) |
Apr 17, 2015 | 40.60 | 40.69 | 39.91 | 40.23 | 128,758 | -0.75(-1.83%) |
Apr 16, 2015 | 41.36 | 41.71 | 40.69 | 40.98 | 90,167 | -0.39(-0.94%) |
Apr 15, 2015 | 41.07 | 41.95 | 40.64 | 41.37 | 106,320 | +0.64(+1.57%) |
Apr 14, 2015 | 40.87 | 40.87 | 40.22 | 40.73 | 95,358 | -0.10(-0.24%) |
Apr 13, 2015 | 40.88 | 40.99 | 40.46 | 40.83 | 113,375 | +0.03(+0.07%) |
Apr 10, 2015 | 41.13 | 41.24 | 40.63 | 40.80 | 115,808 | -0.02(-0.05%) |
Apr 09, 2015 | 40.91 | 41.09 | 40.55 | 40.82 | 146,487 | -0.05(-0.12%) |
Apr 08, 2015 | 40.57 | 41.19 | 40.45 | 40.87 | 62,862 | +0.40(+0.99%) |
Apr 07, 2015 | 40.90 | 41.28 | 40.34 | 40.47 | 65,617 | -0.35(-0.86%) |
Apr 06, 2015 | 40.30 | 40.90 | 39.85 | 40.82 | 66,712 | +0.20(+0.49%) |
Apr 02, 2015 | 40.66 | 40.62 | 40.62 | 40.62 | 47,800 | -0.12(-0.29%) |
Apr 01, 2015 | 40.40 | 40.80 | 39.83 | 40.74 | 71,401 | +0.09(+0.22%) |
Mar 31, 2015 | 40.68 | 40.99 | 40.40 | 40.65 | 77,670 | -0.30(-0.73%) |
Mar 30, 2015 | 40.30 | 41.06 | 40.21 | 40.95 | 96,642 | +0.73(+1.82%) |
Mar 27, 2015 | 39.54 | 40.58 | 39.48 | 40.22 | 135,749 | +0.72(+1.82%) |
Mar 26, 2015 | 39.60 | 40.24 | 39.16 | 39.50 | 120,722 | -0.19(-0.48%) |
Mar 25, 2015 | 40.83 | 40.96 | 39.61 | 39.69 | 133,706 | -1.16(-2.84%) |
Mar 24, 2015 | 40.40 | 41.10 | 40.40 | 40.85 | 124,949 | +0.48(+1.19%) |
Mar 23, 2015 | 39.37 | 40.45 | 39.37 | 40.37 | 156,315 | +0.87(+2.20%) |
Mar 20, 2015 | 38.90 | 39.72 | 38.90 | 39.50 | 228,465 | +0.59(+1.52%) |
Mar 19, 2015 | 38.88 | 39.35 | 38.61 | 38.91 | 101,679 | +0.06(+0.15%) |
Mar 18, 2015 | 38.75 | 39.05 | 38.25 | 38.85 | 156,601 | -0.10(-0.26%) |
Mar 17, 2015 | 38.32 | 38.99 | 37.92 | 38.95 | 123,307 | +0.57(+1.49%) |
Mar 16, 2015 | 37.76 | 38.61 | 37.34 | 38.38 | 120,213 | +0.75(+1.99%) |
Mar 13, 2015 | 37.72 | 37.95 | 36.88 | 37.63 | 117,326 | -0.02(-0.05%) |
Mar 12, 2015 | 37.02 | 37.68 | 36.80 | 37.65 | 85,268 | +0.71(+1.92%) |
Mar 11, 2015 | 37.11 | 37.11 | 36.71 | 36.94 | 169,175 | -0.09(-0.24%) |
Mar 10, 2015 | 37.07 | 37.38 | 36.85 | 37.03 | 126,557 | -0.37(-0.99%) |
Mar 09, 2015 | 36.69 | 37.50 | 36.48 | 37.40 | 115,813 | +0.80(+2.19%) |
Mar 06, 2015 | 36.62 | 37.00 | 36.29 | 36.60 | 115,902 | -0.28(-0.76%) |
Mar 05, 2015 | 36.57 | 37.07 | 36.29 | 36.88 | 95,233 | +0.42(+1.15%) |
Mar 04, 2015 | 36.50 | 36.74 | 36.01 | 36.46 | 81,441 | -0.28(-0.76%) |
Mar 03, 2015 | 36.44 | 37.01 | 36.17 | 36.74 | 108,569 | +0.18(+0.49%) |
Mar 02, 2015 | 36.21 | 36.88 | 35.76 | 36.56 | 184,859 | +0.20(+0.55%) |
Feb 27, 2015 | 37.50 | 37.50 | 36.30 | 36.36 | 109,787 | -1.34(-3.55%) |
Feb 26, 2015 | 36.95 | 37.70 | 36.95 | 37.70 | 87,275 | +0.66(+1.78%) |
Feb 25, 2015 | 37.35 | 37.54 | 36.58 | 37.04 | 59,113 | -0.32(-0.86%) |
Feb 24, 2015 | 36.64 | 37.37 | 36.43 | 37.36 | 85,840 | +0.76(+2.08%) |
Feb 23, 2015 | 36.77 | 36.99 | 35.79 | 36.60 | 97,726 | -0.19(-0.52%) |
Feb 20, 2015 | 36.60 | 36.83 | 36.01 | 36.79 | 101,148 | +0.23(+0.63%) |
Feb 19, 2015 | 36.75 | 37.31 | 36.45 | 36.56 | 104,838 | -0.33(-0.89%) |
Feb 18, 2015 | 36.93 | 37.31 | 36.66 | 36.89 | 53,851 | -0.10(-0.27%) |
Feb 17, 2015 | 37.42 | 37.42 | 36.78 | 36.99 | 86,924 | -0.27(-0.72%) |
Feb 13, 2015 | 36.81 | 37.26 | 37.26 | 37.26 | 73,400 | +0.58(+1.58%) |
Feb 12, 2015 | 36.75 | 36.79 | 36.23 | 36.68 | 62,381 | +0.30(+0.82%) |
Feb 11, 2015 | 36.32 | 36.66 | 35.97 | 36.38 | 68,257 | -0.09(-0.25%) |
Feb 10, 2015 | 36.49 | 36.73 | 35.94 | 36.47 | 95,413 | +0.07(+0.19%) |
Feb 09, 2015 | 36.96 | 37.53 | 36.10 | 36.40 | 93,461 | -0.72(-1.94%) |
Feb 06, 2015 | 37.07 | 37.60 | 36.83 | 37.12 | 102,372 | -0.08(-0.22%) |
Feb 05, 2015 | 36.36 | 37.32 | 36.18 | 37.20 | 214,491 | +1.44(+4.03%) |
Feb 04, 2015 | 34.85 | 36.25 | 34.66 | 35.76 | 159,427 | +0.60(+1.71%) |
Feb 03, 2015 | 33.93 | 35.25 | 33.79 | 35.16 | 138,097 | +1.38(+4.09%) |
Feb 02, 2015 | 34.50 | 34.51 | 32.99 | 33.78 | 135,655 | -0.70(-2.03%) |
Jan 30, 2015 | 39.07 | 39.07 | 34.41 | 34.48 | 229,510 | -5.02(-12.71%) |
Jan 29, 2015 | 39.12 | 39.71 | 38.57 | 39.50 | 90,975 | +0.36(+0.92%) |
Jan 28, 2015 | 39.42 | 39.91 | 38.92 | 39.14 | 100,563 | -0.19(-0.48%) |
Jan 27, 2015 | 39.49 | 39.67 | 39.01 | 39.33 | 114,210 | -0.47(-1.18%) |
Jan 26, 2015 | 39.31 | 39.96 | 38.80 | 39.80 | 100,638 | +0.61(+1.56%) |
Jan 23, 2015 | 39.40 | 39.55 | 38.76 | 39.19 | 126,102 | -0.17(-0.43%) |
Jan 22, 2015 | 38.20 | 39.44 | 37.56 | 39.36 | 108,682 | +1.53(+4.04%) |
Jan 21, 2015 | 38.50 | 38.56 | 37.50 | 37.83 | 112,300 | -0.86(-2.22%) |
Jan 20, 2015 | 38.55 | 38.89 | 38.10 | 38.69 | 122,654 | +0.14(+0.36%) |
Jan 16, 2015 | 37.77 | 38.61 | 37.59 | 38.55 | 143,375 | +0.85(+2.25%) |
Jan 15, 2015 | 38.72 | 39.00 | 37.59 | 37.70 | 119,823 | -1.04(-2.68%) |
Jan 14, 2015 | 38.20 | 39.05 | 38.12 | 38.74 | 115,617 | -0.02(-0.05%) |
Jan 13, 2015 | 38.39 | 39.78 | 38.14 | 38.76 | 124,989 | +0.88(+2.32%) |
Jan 12, 2015 | 38.28 | 38.28 | 37.40 | 37.88 | 121,550 | -0.30(-0.79%) |
Jan 09, 2015 | 38.44 | 38.57 | 37.96 | 38.18 | 80,083 | -0.21(-0.55%) |
Jan 08, 2015 | 38.27 | 38.63 | 38.10 | 38.39 | 137,561 | +0.48(+1.27%) |
Jan 07, 2015 | 38.35 | 38.63 | 37.54 | 37.91 | 110,894 | -0.07(-0.18%) |
Jan 06, 2015 | 39.15 | 39.35 | 37.67 | 37.98 | 114,772 | -0.96(-2.47%) |
Jan 05, 2015 | 39.23 | 39.48 | 38.65 | 38.94 | 106,072 | -0.59(-1.49%) |
Jan 02, 2015 | 40.48 | 40.48 | 38.90 | 39.53 | 91,747 | -0.63(-1.57%) |
Dec 31, 2014 | 40.46 | 40.16 | 40.16 | 40.16 | 94,100 | -0.20(-0.50%) |
Dec 30, 2014 | 40.17 | 40.58 | 40.07 | 40.36 | 53,101 | -0.03(-0.07%) |
Dec 29, 2014 | 40.46 | 40.70 | 40.16 | 40.39 | 68,642 | -0.07(-0.17%) |
Dec 26, 2014 | 40.62 | 40.65 | 40.16 | 40.46 | 70,827 | +0.07(+0.17%) |
Dec 24, 2014 | 40.60 | 40.39 | 40.39 | 40.39 | 82,300 | -0.01(-0.02%) |
Dec 23, 2014 | 40.79 | 41.09 | 40.20 | 40.40 | 166,494 | -0.10(-0.25%) |
Dec 22, 2014 | 41.31 | 41.80 | 40.43 | 40.50 | 116,418 | -0.86(-2.08%) |
Dec 19, 2014 | 40.71 | 41.69 | 40.24 | 41.36 | 345,483 | +0.55(+1.35%) |
Dec 18, 2014 | 38.70 | 40.82 | 38.55 | 40.81 | 148,152 | +2.76(+7.25%) |
Dec 17, 2014 | 37.82 | 38.09 | 36.53 | 38.05 | 279,209 | +0.17(+0.45%) |
Dec 16, 2014 | 38.37 | 38.81 | 37.81 | 37.88 | 215,034 | -0.55(-1.43%) |
Dec 15, 2014 | 39.00 | 39.17 | 38.06 | 38.43 | 126,460 | -0.46(-1.18%) |
Dec 12, 2014 | 40.76 | 40.81 | 38.78 | 38.89 | 163,691 | -2.54(-6.13%) |
Dec 11, 2014 | 41.90 | 42.52 | 41.25 | 41.43 | 123,069 | -0.39(-0.93%) |
Dec 10, 2014 | 42.01 | 42.50 | 41.65 | 41.82 | 276,715 | -0.33(-0.78%) |
Dec 09, 2014 | 40.56 | 42.17 | 40.56 | 42.15 | 205,412 | +1.07(+2.60%) |
Dec 08, 2014 | 40.91 | 41.52 | 40.90 | 41.08 | 174,346 | -0.05(-0.12%) |
Dec 05, 2014 | 40.25 | 41.18 | 39.99 | 41.13 | 148,195 | +1.16(+2.90%) |
Dec 04, 2014 | 39.61 | 40.41 | 39.60 | 39.97 | 168,659 | +0.25(+0.63%) |
Dec 03, 2014 | 38.98 | 39.86 | 38.89 | 39.72 | 94,101 | +0.84(+2.16%) |
Dec 02, 2014 | 38.75 | 39.03 | 38.34 | 38.88 | 128,762 | +0.29(+0.75%) |
Dec 01, 2014 | 38.86 | 38.91 | 38.53 | 38.59 | 111,137 | -0.27(-0.69%) |
Nov 28, 2014 | 39.05 | 39.13 | 38.84 | 38.86 | 77,393 | -0.05(-0.13%) |
Nov 26, 2014 | 39.00 | 38.91 | 38.91 | 38.91 | 86,600 | -0.09(-0.23%) |
Nov 25, 2014 | 39.00 | 39.27 | 38.45 | 39.00 | 106,471 | +0.04(+0.10%) |
Nov 24, 2014 | 38.56 | 39.00 | 38.56 | 38.96 | 104,532 | +0.61(+1.59%) |
Nov 21, 2014 | 38.74 | 38.84 | 38.07 | 38.35 | 88,717 | +0.23(+0.60%) |
Nov 20, 2014 | 38.05 | 38.40 | 37.84 | 38.12 | 97,210 | -0.01(-0.03%) |
Nov 19, 2014 | 38.55 | 38.55 | 38.03 | 38.13 | 105,875 | -0.39(-1.01%) |
Nov 18, 2014 | 38.38 | 38.94 | 38.33 | 38.52 | 98,760 | +0.33(+0.86%) |
Nov 17, 2014 | 38.32 | 38.54 | 38.02 | 38.19 | 164,877 | -0.23(-0.60%) |
Nov 14, 2014 | 38.50 | 38.79 | 38.16 | 38.42 | 124,787 | -0.05(-0.13%) |
Nov 13, 2014 | 38.83 | 38.83 | 38.25 | 38.47 | 102,571 | -0.43(-1.11%) |
Nov 12, 2014 | 38.64 | 39.02 | 38.56 | 38.90 | 94,422 | +0.10(+0.26%) |
Nov 11, 2014 | 38.75 | 38.93 | 38.41 | 38.80 | 99,996 | -0.13(-0.33%) |
Nov 10, 2014 | 38.93 | 39.11 | 38.69 | 38.93 | 141,067 | +0.10(+0.26%) |
Nov 07, 2014 | 39.24 | 39.51 | 38.69 | 38.83 | 170,413 | -0.40(-1.02%) |
Nov 06, 2014 | 39.03 | 39.31 | 38.88 | 39.23 | 80,267 | +0.38(+0.98%) |
Nov 05, 2014 | 39.21 | 39.37 | 38.76 | 38.85 | 87,550 | -0.17(-0.44%) |
Nov 04, 2014 | 38.75 | 39.24 | 38.65 | 39.02 | 89,097 | +0.25(+0.64%) |
Nov 03, 2014 | 38.36 | 39.20 | 38.33 | 38.77 | 148,810 | +0.59(+1.55%) |
Oct 31, 2014 | 39.50 | 39.50 | 36.99 | 38.18 | 347,510 | +1.14(+3.08%) |
Oct 30, 2014 | 36.52 | 37.16 | 36.11 | 37.04 | 141,211 | +0.48(+1.31%) |
Oct 29, 2014 | 36.59 | 36.88 | 36.12 | 36.56 | 92,369 | +0.04(+0.11%) |
Oct 28, 2014 | 35.24 | 36.55 | 35.24 | 36.52 | 123,960 | +1.59(+4.55%) |
Oct 27, 2014 | 34.97 | 35.24 | 35.15 | 34.93 | 66,713 | -0.22(-0.63%) |
Oct 24, 2014 | 35.08 | 35.19 | 34.86 | 35.15 | 55,656 | +0.18(+0.51%) |
Oct 23, 2014 | 34.82 | 35.36 | 34.58 | 34.97 | 106,625 | +0.63(+1.83%) |
Oct 22, 2014 | 34.71 | 34.71 | 34.11 | 34.34 | 101,203 | -0.07(-0.20%) |
Oct 21, 2014 | 33.58 | 34.47 | 33.58 | 34.41 | 100,630 | +0.96(+2.87%) |
Oct 20, 2014 | 33.33 | 33.60 | 33.15 | 33.45 | 143,850 | +0.01(+0.03%) |
Oct 17, 2014 | 33.99 | 33.99 | 33.07 | 33.44 | 174,197 | -0.06(-0.18%) |
Oct 16, 2014 | 32.51 | 33.43 | 32.51 | 33.50 | 187,850 | +0.47(+1.42%) |
Oct 15, 2014 | 31.62 | 33.09 | 31.62 | 33.03 | 222,887 | +1.13(+3.54%) |
Oct 14, 2014 | 31.99 | 32.35 | 31.68 | 31.90 | 168,840 | +0.26(+0.82%) |
Oct 13, 2014 | 31.44 | 32.00 | 31.32 | 31.64 | 156,589 | +0.16(+0.51%) |
Oct 10, 2014 | 32.04 | 32.21 | 31.49 | 31.48 | 155,536 | -0.74(-2.30%) |
Oct 09, 2014 | 33.24 | 33.36 | 32.15 | 32.22 | 143,612 | -1.14(-3.42%) |
Oct 08, 2014 | 32.79 | 33.42 | 32.57 | 33.36 | 133,880 | +0.43(+1.31%) |
Oct 07, 2014 | 33.75 | 33.75 | 32.89 | 32.93 | 199,310 | -0.98(-2.89%) |
Oct 06, 2014 | 34.27 | 34.46 | 33.82 | 33.91 | 169,378 | -0.26(-0.76%) |
Oct 03, 2014 | 34.50 | 34.73 | 34.12 | 34.17 | 113,441 | -0.12(-0.35%) |
Oct 02, 2014 | 34.30 | 34.56 | 34.09 | 34.29 | 140,133 | -0.03(-0.09%) |
Oct 01, 2014 | 34.49 | 34.94 | 34.21 | 34.32 | 128,393 | -0.27(-0.78%) |
Sep 30, 2014 | 34.98 | 34.99 | 34.52 | 34.59 | 209,156 | -0.33(-0.95%) |
Sep 29, 2014 | 34.80 | 35.15 | 34.80 | 34.92 | 94,403 | -0.21(-0.60%) |
Sep 26, 2014 | 34.90 | 35.72 | 34.70 | 35.13 | 158,061 | +0.24(+0.69%) |
Sep 25, 2014 | 35.27 | 35.40 | 34.49 | 34.89 | 177,552 | -0.50(-1.41%) |
Sep 24, 2014 | 35.27 | 35.52 | 35.01 | 35.39 | 59,648 | +0.23(+0.65%) |
Sep 23, 2014 | 35.80 | 35.86 | 35.00 | 35.16 | 172,538 | -0.78(-2.17%) |
Sep 22, 2014 | 36.38 | 36.69 | 35.77 | 35.94 | 115,278 | -0.58(-1.59%) |
Sep 19, 2014 | 37.61 | 37.78 | 36.32 | 36.52 | 201,027 | -1.01(-2.69%) |
Sep 18, 2014 | 37.15 | 37.62 | 36.98 | 37.53 | 81,713 | +0.35(+0.94%) |
Sep 17, 2014 | 37.20 | 37.52 | 36.99 | 37.18 | 121,874 | -0.02(-0.05%) |
Sep 16, 2014 | 37.27 | 37.46 | 37.03 | 37.20 | 102,591 | -0.12(-0.32%) |
Sep 15, 2014 | 37.87 | 37.87 | 37.19 | 37.32 | 115,902 | -0.67(-1.76%) |
Sep 12, 2014 | 38.73 | 38.73 | 37.83 | 37.99 | 125,812 | -0.84(-2.16%) |
Sep 11, 2014 | 38.47 | 39.16 | 38.39 | 38.83 | 94,893 | +0.06(+0.15%) |
Sep 10, 2014 | 38.77 | 39.10 | 38.60 | 38.77 | 85,635 | -0.09(-0.23%) |
Sep 09, 2014 | 39.09 | 39.09 | 38.33 | 38.86 | 156,321 | -0.42(-1.07%) |
Sep 08, 2014 | 38.55 | 39.30 | 38.43 | 39.28 | 146,405 | +0.66(+1.71%) |
Sep 05, 2014 | 38.75 | 39.01 | 38.37 | 38.62 | 102,457 | -0.32(-0.82%) |
Sep 04, 2014 | 38.89 | 39.34 | 38.62 | 38.94 | 120,748 | +0.13(+0.33%) |
Sep 03, 2014 | 39.19 | 39.19 | 38.38 | 38.81 | 101,034 | -0.12(-0.31%) |
Sep 02, 2014 | 38.81 | 39.09 | 38.50 | 38.93 | 84,198 | +0.37(+0.96%) |
Aug 29, 2014 | 38.57 | 38.56 | 38.56 | 38.56 | 74,400 | +0.08(+0.21%) |
Aug 28, 2014 | 38.91 | 39.27 | 38.44 | 38.48 | 45,118 | -0.53(-1.36%) |
Aug 27, 2014 | 38.88 | 39.15 | 38.75 | 39.01 | 60,800 | +0.18(+0.46%) |
Aug 26, 2014 | 38.54 | 38.93 | 38.54 | 38.83 | 81,026 | +0.21(+0.54%) |
Aug 25, 2014 | 38.67 | 39.15 | 38.14 | 38.62 | 66,760 | +0.10(+0.26%) |
Aug 22, 2014 | 39.05 | 39.98 | 37.91 | 38.52 | 133,375 | -0.74(-1.88%) |
Aug 21, 2014 | 38.32 | 39.39 | 38.32 | 39.26 | 91,334 | +0.97(+2.53%) |
Aug 20, 2014 | 38.81 | 38.81 | 38.09 | 38.29 | 55,994 | -0.53(-1.37%) |
Aug 19, 2014 | 38.81 | 39.05 | 38.34 | 38.82 | 44,862 | +0.17(+0.44%) |
Aug 18, 2014 | 38.12 | 38.70 | 37.76 | 38.65 | 101,532 | +0.75(+1.98%) |
Aug 15, 2014 | 38.00 | 38.00 | 37.35 | 37.90 | 103,183 | +0.38(+1.01%) |
Aug 14, 2014 | 37.78 | 37.78 | 37.35 | 37.52 | 52,190 | -0.17(-0.45%) |
Aug 13, 2014 | 37.99 | 38.19 | 37.52 | 37.69 | 34,415 | -0.18(-0.48%) |
Aug 12, 2014 | 37.41 | 38.02 | 37.41 | 37.87 | 98,372 | +0.20(+0.53%) |
Aug 11, 2014 | 37.06 | 37.87 | 37.06 | 37.67 | 60,216 | +0.78(+2.11%) |
Aug 08, 2014 | 36.42 | 37.05 | 36.42 | 36.89 | 124,675 | +0.40(+1.10%) |
Aug 07, 2014 | 36.82 | 36.82 | 36.21 | 36.49 | 65,689 | -0.13(-0.35%) |
Aug 06, 2014 | 36.72 | 37.29 | 36.43 | 36.62 | 61,976 | -0.27(-0.73%) |
Aug 05, 2014 | 36.25 | 37.06 | 36.25 | 36.89 | 67,490 | +0.40(+1.10%) |
Aug 04, 2014 | 36.30 | 36.60 | 36.20 | 36.49 | 81,616 | +0.44(+1.22%) |
Aug 01, 2014 | 36.00 | 36.57 | 35.86 | 36.05 | 122,987 | +0.24(+0.67%) |
Jul 31, 2014 | 36.12 | 36.12 | 35.59 | 35.81 | 123,015 | -0.62(-1.70%) |
Jul 30, 2014 | 36.48 | 36.62 | 36.26 | 36.43 | 44,417 | +0.09(+0.25%) |
Jul 29, 2014 | 36.30 | 36.67 | 36.18 | 36.34 | 70,420 | -0.01(-0.03%) |
Jul 28, 2014 | 36.43 | 36.56 | 36.15 | 36.35 | 69,060 | +0.02(+0.06%) |
Jul 25, 2014 | 36.02 | 36.40 | 35.90 | 36.33 | 84,981 | +0.01(+0.03%) |
Jul 24, 2014 | 36.50 | 36.80 | 36.05 | 36.32 | 58,254 | -0.17(-0.47%) |
Jul 23, 2014 | 36.61 | 36.67 | 36.26 | 36.49 | 72,959 | -0.05(-0.14%) |
Jul 22, 2014 | 36.56 | 36.88 | 36.37 | 36.54 | 49,665 | +0.15(+0.41%) |
Jul 21, 2014 | 36.13 | 36.61 | 35.87 | 36.39 | 42,198 | +0.03(+0.08%) |
Jul 18, 2014 | 35.99 | 36.51 | 35.94 | 36.36 | 85,288 | +0.31(+0.86%) |
Jul 17, 2014 | 36.26 | 36.56 | 35.91 | 36.05 | 84,357 | -0.42(-1.15%) |
Jul 16, 2014 | 36.82 | 36.88 | 36.13 | 36.47 | 88,297 | -0.05(-0.14%) |
Jul 15, 2014 | 36.77 | 37.05 | 36.10 | 36.52 | 79,975 | -0.30(-0.81%) |
Jul 14, 2014 | 37.49 | 37.76 | 36.70 | 36.82 | 71,553 | -0.27(-0.73%) |
Jul 11, 2014 | 37.05 | 37.31 | 36.85 | 37.09 | 66,098 | -0.07(-0.19%) |
Jul 10, 2014 | 36.98 | 37.60 | 36.95 | 37.16 | 108,125 | -0.62(-1.64%) |
Jul 09, 2014 | 38.05 | 38.05 | 37.56 | 37.78 | 82,180 | -0.03(-0.08%) |
Jul 08, 2014 | 38.18 | 38.43 | 37.60 | 37.81 | 117,702 | -0.47(-1.23%) |
Jul 07, 2014 | 38.83 | 38.83 | 37.95 | 38.28 | 80,316 | -0.72(-1.85%) |
Jul 03, 2014 | 38.66 | 39.00 | 39.00 | 39.00 | 35,600 | +0.37(+0.96%) |
Jul 02, 2014 | 39.06 | 39.47 | 38.40 | 38.63 | 81,834 | -0.56(-1.43%) |
Jul 01, 2014 | 38.10 | 39.64 | 38.03 | 39.19 | 104,208 | +1.11(+2.91%) |
Jun 30, 2014 | 37.54 | 38.12 | 37.30 | 38.08 | 111,091 | +0.36(+0.95%) |
Jun 27, 2014 | 37.22 | 37.84 | 37.03 | 37.72 | 153,823 | +0.13(+0.35%) |
Jun 26, 2014 | 37.61 | 37.76 | 37.25 | 37.59 | 49,452 | -0.07(-0.19%) |
Jun 25, 2014 | 37.04 | 37.80 | 36.95 | 37.66 | 77,037 | +0.35(+0.94%) |
Jun 24, 2014 | 37.52 | 38.35 | 37.20 | 37.31 | 50,596 | -0.37(-0.98%) |
Jun 23, 2014 | 37.50 | 37.84 | 37.30 | 37.68 | 55,886 | +0.20(+0.53%) |
Jun 20, 2014 | 37.40 | 37.63 | 36.77 | 37.48 | 199,519 | +0.16(+0.43%) |
Jun 19, 2014 | 37.59 | 37.62 | 37.30 | 37.32 | 55,321 | -0.12(-0.32%) |
Jun 18, 2014 | 37.63 | 37.83 | 36.97 | 37.44 | 60,711 | -0.14(-0.37%) |
Jun 17, 2014 | 36.74 | 38.00 | 36.74 | 37.58 | 129,376 | +0.73(+1.98%) |
Jun 16, 2014 | 36.95 | 37.08 | 36.47 | 36.85 | 48,632 | -0.22(-0.59%) |
Jun 13, 2014 | 37.55 | 37.55 | 36.79 | 37.07 | 74,795 | -0.28(-0.75%) |
Jun 12, 2014 | 37.60 | 37.95 | 37.18 | 37.35 | 58,715 | -0.43(-1.14%) |
Jun 11, 2014 | 38.04 | 38.24 | 37.70 | 37.78 | 46,638 | -0.56(-1.46%) |
Jun 10, 2014 | 37.87 | 38.51 | 37.67 | 38.34 | 46,754 | +0.88(+2.35%) |
Jun 06, 2014 | 37.14 | 37.53 | 36.85 | 37.46 | 87,319 | +0.58(+1.57%) |
Jun 05, 2014 | 36.43 | 37.32 | 36.10 | 36.88 | 217,340 | +0.66(+1.82%) |
Jun 04, 2014 | 36.20 | 36.75 | 36.10 | 36.22 | 135,220 | -0.19(-0.52%) |
Jun 03, 2014 | 37.01 | 37.12 | 36.35 | 36.41 | 95,977 | -0.67(-1.81%) |
Jun 02, 2014 | 37.20 | 37.53 | 36.50 | 37.08 | 121,049 | -0.02(-0.05%) |
May 30, 2014 | 37.63 | 37.63 | 36.94 | 37.10 | 74,737 | -0.40(-1.07%) |
May 29, 2014 | 37.39 | 37.76 | 36.58 | 37.50 | 85,401 | +0.37(+1.00%) |
May 28, 2014 | 37.67 | 37.67 | 36.95 | 37.13 | 124,336 | -0.75(-1.98%) |
May 27, 2014 | 37.41 | 38.22 | 37.24 | 37.88 | 82,185 | +0.64(+1.72%) |
May 23, 2014 | 37.02 | 37.24 | 37.24 | 37.24 | 81,700 | +0.15(+0.40%) |
May 22, 2014 | 36.66 | 37.26 | 36.63 | 37.09 | 55,298 | +0.40(+1.09%) |
May 21, 2014 | 36.77 | 37.16 | 36.21 | 36.69 | 113,033 | +0.13(+0.36%) |
May 20, 2014 | 36.88 | 36.97 | 36.21 | 36.56 | 186,591 | -0.52(-1.40%) |
May 19, 2014 | 36.65 | 37.58 | 36.65 | 37.08 | 82,947 | +0.19(+0.52%) |
May 16, 2014 | 36.80 | 36.98 | 36.39 | 36.89 | 61,515 | +0.04(+0.11%) |
May 15, 2014 | 37.04 | 37.48 | 36.43 | 36.85 | 97,046 | -0.41(-1.10%) |
May 14, 2014 | 38.18 | 38.18 | 37.08 | 37.26 | 76,990 | -1.01(-2.64%) |
May 13, 2014 | 38.71 | 38.80 | 38.05 | 38.27 | 83,262 | -0.54(-1.39%) |
May 12, 2014 | 37.47 | 39.12 | 37.44 | 38.81 | 78,967 | +1.44(+3.85%) |
May 09, 2014 | 36.31 | 37.55 | 36.30 | 37.37 | 76,992 | +0.85(+2.33%) |
May 08, 2014 | 36.77 | 37.49 | 36.49 | 36.52 | 84,575 | -0.21(-0.57%) |
May 07, 2014 | 37.01 | 37.38 | 36.29 | 36.73 | 127,496 | -0.20(-0.54%) |
May 06, 2014 | 38.01 | 38.31 | 36.93 | 36.93 | 166,146 | -1.08(-2.84%) |
May 05, 2014 | 39.79 | 39.79 | 37.96 | 38.01 | 215,726 | -1.94(-4.86%) |
May 02, 2014 | 38.91 | 41.70 | 38.03 | 39.95 | 160,966 | +1.32(+3.42%) |