Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 41.69 | 41.69 | 41.03 | 41.17 | 1,660,529 | -1.05(-2.49%) |
Apr 29, 2015 | 42.38 | 42.64 | 42.09 | 42.22 | 1,136,495 | -0.64(-1.49%) |
Apr 28, 2015 | 42.70 | 42.98 | 42.41 | 42.86 | 1,427,060 | +0.47(+1.11%) |
Apr 27, 2015 | 41.89 | 42.63 | 41.79 | 42.39 | 1,919,719 | +0.30(+0.71%) |
Apr 24, 2015 | 41.74 | 42.18 | 41.74 | 42.09 | 1,852,748 | +0.35(+0.84%) |
Apr 23, 2015 | 41.45 | 41.82 | 41.25 | 41.74 | 2,810,254 | -0.77(-1.81%) |
Apr 22, 2015 | 42.21 | 42.56 | 42.05 | 42.51 | 1,655,007 | +0.11(+0.26%) |
Apr 21, 2015 | 42.66 | 42.76 | 42.25 | 42.40 | 2,026,601 | -0.20(-0.47%) |
Apr 20, 2015 | 43.18 | 43.23 | 42.50 | 42.60 | 2,535,821 | -0.69(-1.59%) |
Apr 17, 2015 | 43.71 | 43.72 | 43.24 | 43.29 | 1,780,431 | -0.70(-1.59%) |
Apr 16, 2015 | 43.87 | 44.19 | 43.72 | 43.99 | 2,773,399 | +0.11(+0.25%) |
Apr 15, 2015 | 44.20 | 44.27 | 43.54 | 43.88 | 1,560,373 | -0.63(-1.41%) |
Apr 14, 2015 | 44.35 | 44.69 | 44.16 | 44.51 | 1,534,401 | +0.32(+0.72%) |
Apr 13, 2015 | 45.41 | 45.62 | 44.10 | 44.19 | 1,879,275 | -1.38(-3.03%) |
Apr 10, 2015 | 45.23 | 45.59 | 45.18 | 45.57 | 854,999 | +0.32(+0.71%) |
Apr 09, 2015 | 45.56 | 45.66 | 45.00 | 45.25 | 1,022,751 | -0.36(-0.79%) |
Apr 08, 2015 | 46.22 | 46.28 | 45.41 | 45.61 | 796,079 | -0.26(-0.57%) |
Apr 07, 2015 | 46.15 | 46.20 | 45.64 | 45.87 | 745,209 | -0.46(-0.99%) |
Apr 06, 2015 | 45.88 | 46.69 | 45.88 | 46.33 | 918,780 | +0.76(+1.67%) |
Apr 02, 2015 | 45.82 | 45.57 | 45.57 | 45.57 | 845,350 | -0.40(-0.87%) |
Apr 01, 2015 | 45.99 | 46.16 | 45.47 | 45.97 | 1,791,243 | +0.93(+2.06%) |
Mar 31, 2015 | 45.14 | 45.57 | 44.63 | 45.04 | 1,928,845 | +0.54(+1.21%) |
Mar 30, 2015 | 45.02 | 45.51 | 44.43 | 44.50 | 1,691,357 | +0.52(+1.18%) |
Mar 27, 2015 | 44.20 | 44.20 | 43.77 | 43.98 | 1,551,750 | +0.66(+1.52%) |
Mar 26, 2015 | 43.90 | 44.10 | 43.29 | 43.32 | 1,538,029 | -0.81(-1.83%) |
Mar 25, 2015 | 45.68 | 45.69 | 44.05 | 44.13 | 1,731,286 | -1.42(-3.12%) |
Mar 24, 2015 | 45.59 | 45.91 | 45.38 | 45.55 | 1,740,999 | -1.15(-2.46%) |
Mar 23, 2015 | 46.83 | 47.17 | 46.70 | 46.70 | 748,559 | -0.18(-0.38%) |
Mar 20, 2015 | 46.79 | 47.26 | 46.45 | 46.88 | 557,789 | +0.50(+1.08%) |
Mar 19, 2015 | 46.78 | 46.96 | 46.24 | 46.38 | 862,494 | -1.37(-2.87%) |
Mar 18, 2015 | 47.05 | 48.05 | 46.70 | 47.75 | 907,708 | +0.23(+0.48%) |
Mar 17, 2015 | 47.22 | 47.75 | 47.04 | 47.52 | 938,838 | +0.63(+1.34%) |
Mar 16, 2015 | 47.13 | 47.42 | 46.84 | 46.89 | 434,699 | +0.05(+0.11%) |
Mar 13, 2015 | 46.82 | 47.18 | 46.52 | 46.84 | 618,755 | -0.71(-1.49%) |
Mar 12, 2015 | 47.28 | 48.00 | 47.19 | 47.55 | 1,010,346 | +1.05(+2.26%) |
Mar 11, 2015 | 46.51 | 46.56 | 45.86 | 46.50 | 721,660 | -0.41(-0.87%) |
Mar 10, 2015 | 47.23 | 47.24 | 46.57 | 46.91 | 721,123 | -0.57(-1.20%) |
Mar 09, 2015 | 47.86 | 47.95 | 47.39 | 47.48 | 709,060 | -0.20(-0.42%) |
Mar 06, 2015 | 47.98 | 48.41 | 47.59 | 47.68 | 761,963 | -0.75(-1.55%) |
Mar 05, 2015 | 48.40 | 48.75 | 48.16 | 48.43 | 821,875 | +0.10(+0.21%) |
Mar 04, 2015 | 48.02 | 48.57 | 47.59 | 48.33 | 876,917 | +0.74(+1.55%) |
Mar 03, 2015 | 48.69 | 48.85 | 47.37 | 47.59 | 1,445,731 | -1.30(-2.66%) |
Mar 02, 2015 | 49.34 | 50.04 | 48.67 | 48.89 | 1,410,499 | -0.31(-0.63%) |
Feb 27, 2015 | 48.77 | 49.43 | 48.62 | 49.20 | 998,142 | +0.57(+1.17%) |
Feb 26, 2015 | 47.92 | 48.72 | 47.88 | 48.63 | 815,820 | +0.22(+0.45%) |
Feb 25, 2015 | 48.43 | 48.52 | 48.11 | 48.41 | 430,140 | +0.15(+0.31%) |
Feb 24, 2015 | 48.18 | 48.38 | 47.59 | 48.26 | 996,792 | -0.69(-1.41%) |
Feb 23, 2015 | 48.96 | 48.98 | 48.50 | 48.95 | 851,431 | -0.59(-1.19%) |
Feb 20, 2015 | 48.74 | 49.64 | 48.71 | 49.54 | 517,243 | +0.34(+0.69%) |
Feb 19, 2015 | 48.41 | 49.53 | 48.20 | 49.20 | 612,077 | +0.30(+0.61%) |
Feb 18, 2015 | 49.10 | 49.27 | 48.82 | 48.90 | 504,119 | +0.26(+0.53%) |
Feb 17, 2015 | 48.32 | 49.05 | 48.26 | 48.64 | 1,229,729 | +0.32(+0.66%) |
Feb 13, 2015 | 48.20 | 48.32 | 48.32 | 48.32 | 748,810 | +0.42(+0.88%) |
Feb 12, 2015 | 47.89 | 48.35 | 47.55 | 47.90 | 1,239,698 | +0.14(+0.29%) |
Feb 11, 2015 | 47.59 | 47.93 | 47.04 | 47.76 | 1,018,884 | -0.01(-0.02%) |
Feb 10, 2015 | 47.49 | 48.23 | 47.38 | 47.77 | 1,203,628 | +1.35(+2.91%) |
Feb 09, 2015 | 45.98 | 46.68 | 45.56 | 46.42 | 1,102,529 | -0.23(-0.49%) |
Feb 06, 2015 | 47.81 | 47.87 | 46.49 | 46.65 | 1,993,194 | -1.18(-2.47%) |
Feb 05, 2015 | 49.81 | 50.23 | 47.28 | 47.83 | 3,350,500 | -2.69(-5.32%) |
Feb 04, 2015 | 50.74 | 51.02 | 49.44 | 50.52 | 1,450,584 | -0.93(-1.81%) |
Feb 03, 2015 | 51.24 | 51.78 | 50.56 | 51.45 | 1,824,805 | +0.71(+1.40%) |
Feb 02, 2015 | 49.82 | 50.87 | 49.79 | 50.74 | 1,106,736 | +1.44(+2.92%) |
Jan 30, 2015 | 49.87 | 50.09 | 48.71 | 49.30 | 1,329,234 | -1.83(-3.58%) |
Jan 29, 2015 | 50.60 | 51.17 | 49.74 | 51.13 | 1,603,768 | +1.13(+2.26%) |
Jan 28, 2015 | 50.39 | 50.82 | 49.90 | 50.00 | 1,288,144 | -0.64(-1.26%) |
Jan 27, 2015 | 50.26 | 51.38 | 50.26 | 50.64 | 2,556,777 | -0.78(-1.52%) |
Jan 26, 2015 | 50.67 | 51.71 | 50.63 | 51.42 | 2,347,670 | +0.72(+1.42%) |
Jan 23, 2015 | 49.44 | 50.72 | 49.28 | 50.70 | 2,269,864 | +1.88(+3.85%) |
Jan 22, 2015 | 47.40 | 48.89 | 46.42 | 48.82 | 3,046,706 | +2.06(+4.40%) |
Jan 21, 2015 | 45.87 | 46.88 | 45.75 | 46.76 | 1,546,085 | +0.78(+1.70%) |
Jan 20, 2015 | 47.02 | 47.12 | 45.93 | 45.98 | 2,616,136 | +0.79(+1.75%) |
Jan 16, 2015 | 45.10 | 45.42 | 44.64 | 45.19 | 873,210 | +0.09(+0.20%) |
Jan 15, 2015 | 45.22 | 45.42 | 44.77 | 45.10 | 1,517,940 | +1.53(+3.51%) |
Jan 14, 2015 | 43.85 | 44.16 | 42.87 | 43.57 | 1,618,739 | -0.93(-2.09%) |
Jan 13, 2015 | 44.05 | 44.70 | 43.90 | 44.50 | 1,897,342 | +0.87(+1.99%) |
Jan 12, 2015 | 44.02 | 44.28 | 43.25 | 43.63 | 1,203,190 | -0.18(-0.41%) |
Jan 09, 2015 | 44.27 | 44.58 | 43.60 | 43.81 | 804,275 | -0.91(-2.03%) |
Jan 08, 2015 | 43.67 | 44.92 | 43.43 | 44.72 | 2,262,560 | +2.41(+5.69%) |
Jan 07, 2015 | 41.58 | 42.44 | 40.83 | 42.31 | 1,505,239 | +1.52(+3.72%) |
Jan 06, 2015 | 42.50 | 42.60 | 40.63 | 40.79 | 1,809,002 | -2.26(-5.25%) |
Jan 05, 2015 | 44.30 | 44.76 | 42.80 | 43.05 | 1,771,092 | -0.77(-1.76%) |
Jan 02, 2015 | 43.54 | 43.92 | 43.25 | 43.82 | 966,957 | +1.56(+3.69%) |
Dec 31, 2014 | 42.71 | 42.26 | 42.26 | 42.26 | 461,391 | -0.39(-0.91%) |
Dec 30, 2014 | 42.00 | 42.85 | 41.93 | 42.65 | 949,176 | +0.32(+0.76%) |
Dec 29, 2014 | 41.89 | 42.60 | 41.85 | 42.33 | 725,444 | +0.98(+2.37%) |
Dec 26, 2014 | 41.09 | 41.67 | 41.09 | 41.35 | 278,315 | +0.24(+0.58%) |
Dec 24, 2014 | 41.39 | 41.11 | 41.11 | 41.11 | 301,824 | -0.35(-0.84%) |
Dec 23, 2014 | 42.18 | 42.25 | 41.31 | 41.46 | 596,230 | -0.57(-1.36%) |
Dec 22, 2014 | 41.79 | 42.22 | 41.72 | 42.03 | 731,338 | +0.66(+1.59%) |
Dec 19, 2014 | 41.89 | 42.10 | 40.98 | 41.37 | 1,441,614 | -0.61(-1.45%) |
Dec 18, 2014 | 41.45 | 42.20 | 41.31 | 41.98 | 703,955 | +1.43(+3.52%) |
Dec 17, 2014 | 40.09 | 40.86 | 39.98 | 40.55 | 1,123,837 | +0.52(+1.30%) |
Dec 16, 2014 | 40.74 | 40.83 | 39.70 | 40.03 | 1,453,545 | -1.27(-3.07%) |
Dec 15, 2014 | 42.80 | 42.80 | 41.24 | 41.30 | 1,317,047 | -1.28(-3.00%) |
Dec 12, 2014 | 43.34 | 43.71 | 42.16 | 42.58 | 887,022 | -0.97(-2.23%) |
Dec 11, 2014 | 43.54 | 43.66 | 43.15 | 43.55 | 1,040,133 | +0.16(+0.37%) |
Dec 10, 2014 | 44.02 | 44.44 | 43.18 | 43.39 | 1,186,022 | -0.22(-0.50%) |
Dec 09, 2014 | 44.53 | 44.53 | 42.98 | 43.61 | 1,227,653 | -1.70(-3.75%) |
Dec 08, 2014 | 45.49 | 46.00 | 45.27 | 45.31 | 1,193,873 | -0.57(-1.24%) |
Dec 05, 2014 | 45.95 | 46.22 | 45.43 | 45.88 | 997,099 | +0.51(+1.12%) |
Dec 04, 2014 | 46.46 | 46.46 | 45.17 | 45.37 | 1,027,107 | -1.65(-3.51%) |
Dec 03, 2014 | 45.97 | 47.36 | 45.97 | 47.02 | 1,243,482 | +1.12(+2.44%) |
Dec 02, 2014 | 45.71 | 45.95 | 45.25 | 45.90 | 683,766 | +0.31(+0.68%) |
Dec 01, 2014 | 46.14 | 46.21 | 45.28 | 45.59 | 854,767 | -0.05(-0.11%) |
Nov 28, 2014 | 46.00 | 46.29 | 45.36 | 45.64 | 818,429 | +0.83(+1.85%) |
Nov 26, 2014 | 46.08 | 44.81 | 44.81 | 44.81 | 2,034,242 | -1.26(-2.73%) |
Nov 25, 2014 | 46.77 | 46.89 | 45.97 | 46.07 | 1,020,930 | -0.38(-0.82%) |
Nov 24, 2014 | 47.26 | 47.26 | 46.29 | 46.45 | 1,275,044 | -1.07(-2.25%) |
Nov 21, 2014 | 47.18 | 47.90 | 47.18 | 47.52 | 1,113,699 | +0.74(+1.58%) |
Nov 20, 2014 | 46.20 | 46.99 | 46.09 | 46.78 | 924,424 | +0.10(+0.21%) |
Nov 19, 2014 | 46.29 | 46.87 | 46.22 | 46.68 | 738,218 | -0.46(-0.98%) |
Nov 18, 2014 | 47.69 | 47.92 | 47.11 | 47.14 | 911,108 | -0.52(-1.09%) |
Nov 17, 2014 | 46.84 | 48.16 | 46.70 | 47.66 | 1,539,459 | +2.39(+5.28%) |
Nov 14, 2014 | 45.68 | 46.08 | 44.65 | 45.27 | 1,393,674 | -1.21(-2.60%) |
Nov 13, 2014 | 46.46 | 46.82 | 46.17 | 46.48 | 758,774 | -0.38(-0.81%) |
Nov 12, 2014 | 46.53 | 47.08 | 46.33 | 46.86 | 811,745 | +0.83(+1.80%) |
Nov 11, 2014 | 46.43 | 46.46 | 45.55 | 46.03 | 930,879 | -0.49(-1.05%) |
Nov 10, 2014 | 46.13 | 46.52 | 45.98 | 46.52 | 715,100 | +0.00(+0.00%) |
Nov 07, 2014 | 47.01 | 47.43 | 46.27 | 46.52 | 914,297 | -1.01(-2.12%) |
Nov 06, 2014 | 46.61 | 47.64 | 46.57 | 47.53 | 1,037,111 | +0.76(+1.62%) |
Nov 05, 2014 | 46.67 | 47.00 | 46.11 | 46.77 | 634,522 | +0.59(+1.28%) |
Nov 04, 2014 | 45.90 | 46.30 | 45.55 | 46.18 | 788,497 | +0.32(+0.70%) |
Nov 03, 2014 | 46.63 | 46.87 | 45.51 | 45.86 | 1,168,805 | -1.22(-2.59%) |
Oct 31, 2014 | 46.69 | 47.15 | 46.02 | 47.08 | 1,731,977 | +1.34(+2.93%) |
Oct 30, 2014 | 46.33 | 46.36 | 45.10 | 45.74 | 1,145,749 | -0.10(-0.22%) |
Oct 29, 2014 | 47.04 | 47.18 | 45.51 | 45.84 | 1,356,301 | -0.75(-1.61%) |
Oct 28, 2014 | 45.11 | 46.59 | 44.90 | 46.59 | 961,259 | +1.75(+3.90%) |
Oct 27, 2014 | 45.08 | 45.35 | 45.57 | 44.84 | 866,091 | -0.73(-1.60%) |
Oct 24, 2014 | 45.57 | 45.92 | 45.33 | 45.57 | 618,068 | +0.15(+0.33%) |
Oct 23, 2014 | 45.73 | 46.03 | 45.35 | 45.42 | 715,894 | +0.19(+0.42%) |
Oct 22, 2014 | 46.07 | 46.50 | 45.19 | 45.23 | 968,538 | -0.63(-1.37%) |
Oct 21, 2014 | 44.91 | 45.90 | 44.63 | 45.86 | 2,168,042 | +1.49(+3.36%) |
Oct 20, 2014 | 43.19 | 44.39 | 42.89 | 44.37 | 1,686,821 | +1.89(+4.45%) |
Oct 17, 2014 | 41.84 | 42.53 | 41.84 | 42.48 | 1,368,812 | +0.74(+1.77%) |
Oct 16, 2014 | 42.48 | 42.49 | 41.15 | 41.74 | 1,894,094 | -1.81(-4.15%) |
Oct 15, 2014 | 43.35 | 43.73 | 42.14 | 43.55 | 2,739,404 | +0.20(+0.46%) |
Oct 14, 2014 | 42.80 | 44.17 | 42.79 | 43.35 | 993,672 | +0.43(+1.00%) |
Oct 13, 2014 | 42.92 | 43.74 | 42.78 | 42.92 | 832,660 | +0.23(+0.54%) |
Oct 10, 2014 | 43.31 | 43.79 | 42.46 | 42.69 | 1,623,602 | -1.36(-3.09%) |
Oct 09, 2014 | 44.79 | 44.79 | 43.56 | 44.05 | 1,444,837 | -0.83(-1.85%) |
Oct 08, 2014 | 44.15 | 44.96 | 43.55 | 44.88 | 881,680 | +1.22(+2.79%) |
Oct 07, 2014 | 44.32 | 44.32 | 43.63 | 43.66 | 899,884 | -0.45(-1.02%) |
Oct 06, 2014 | 45.18 | 45.71 | 44.05 | 44.11 | 1,173,506 | -0.87(-1.93%) |
Oct 03, 2014 | 45.10 | 45.85 | 44.96 | 44.98 | 1,064,894 | +0.45(+1.01%) |
Oct 02, 2014 | 43.79 | 44.63 | 43.32 | 44.53 | 960,148 | +0.45(+1.02%) |
Oct 01, 2014 | 43.72 | 44.60 | 43.69 | 44.08 | 1,390,320 | +0.39(+0.89%) |
Sep 30, 2014 | 43.44 | 43.96 | 43.14 | 43.69 | 1,365,623 | +0.18(+0.41%) |
Sep 29, 2014 | 44.18 | 44.18 | 43.30 | 43.51 | 1,508,924 | -1.15(-2.57%) |
Sep 26, 2014 | 43.89 | 44.70 | 43.60 | 44.66 | 1,758,308 | +1.80(+4.20%) |
Sep 25, 2014 | 44.84 | 44.93 | 42.78 | 42.86 | 2,837,609 | -2.10(-4.67%) |
Sep 24, 2014 | 45.59 | 46.01 | 44.92 | 44.96 | 1,614,564 | -0.51(-1.12%) |
Sep 23, 2014 | 46.83 | 46.83 | 45.33 | 45.47 | 1,510,026 | -2.07(-4.35%) |
Sep 22, 2014 | 47.78 | 48.08 | 47.31 | 47.54 | 1,534,330 | +0.85(+1.82%) |
Sep 19, 2014 | 46.84 | 46.91 | 46.49 | 46.69 | 1,204,061 | -0.07(-0.15%) |
Sep 18, 2014 | 47.15 | 47.15 | 46.71 | 46.76 | 1,727,582 | +0.62(+1.34%) |
Sep 17, 2014 | 46.23 | 46.34 | 45.57 | 46.14 | 1,292,368 | +0.12(+0.26%) |
Sep 16, 2014 | 46.10 | 46.23 | 45.64 | 46.02 | 1,710,952 | -0.94(-2.00%) |
Sep 15, 2014 | 47.12 | 47.61 | 46.92 | 46.96 | 1,245,706 | -0.28(-0.59%) |
Sep 12, 2014 | 47.31 | 47.50 | 46.64 | 47.24 | 1,407,732 | +0.08(+0.17%) |
Sep 11, 2014 | 46.76 | 47.84 | 46.75 | 47.16 | 1,167,836 | +0.27(+0.58%) |
Sep 10, 2014 | 47.18 | 47.35 | 46.53 | 46.89 | 953,172 | -0.26(-0.55%) |
Sep 09, 2014 | 47.88 | 48.15 | 46.91 | 47.15 | 996,721 | -0.69(-1.44%) |
Sep 08, 2014 | 47.60 | 47.92 | 47.59 | 47.84 | 1,074,915 | +0.28(+0.59%) |
Sep 05, 2014 | 47.78 | 48.18 | 47.04 | 47.56 | 1,539,164 | -0.62(-1.29%) |
Sep 04, 2014 | 47.86 | 48.86 | 47.25 | 48.18 | 1,650,819 | +0.04(+0.08%) |
Sep 03, 2014 | 48.49 | 48.64 | 47.93 | 48.14 | 1,613,003 | -0.16(-0.33%) |
Sep 02, 2014 | 48.14 | 48.60 | 47.76 | 48.30 | 1,368,438 | +0.13(+0.27%) |
Aug 29, 2014 | 47.87 | 48.17 | 48.17 | 48.17 | 773,820 | +0.62(+1.30%) |
Aug 28, 2014 | 47.98 | 47.98 | 47.03 | 47.55 | 912,142 | -0.48(-1.00%) |
Aug 27, 2014 | 47.84 | 48.15 | 47.26 | 48.03 | 871,043 | +0.78(+1.65%) |
Aug 26, 2014 | 46.93 | 47.46 | 46.84 | 47.25 | 1,101,305 | +0.54(+1.16%) |
Aug 25, 2014 | 46.48 | 46.80 | 46.01 | 46.71 | 981,732 | -0.06(-0.13%) |
Aug 22, 2014 | 46.67 | 47.00 | 46.01 | 46.77 | 917,667 | +0.02(+0.04%) |
Aug 21, 2014 | 46.77 | 47.28 | 46.29 | 46.75 | 1,217,454 | +0.02(+0.04%) |
Aug 20, 2014 | 45.81 | 46.98 | 45.79 | 46.73 | 1,307,950 | +0.70(+1.52%) |
Aug 19, 2014 | 45.74 | 46.17 | 45.49 | 46.03 | 1,128,337 | +0.50(+1.10%) |
Aug 18, 2014 | 44.32 | 45.58 | 44.32 | 45.53 | 1,683,913 | +1.28(+2.89%) |
Aug 15, 2014 | 43.70 | 44.28 | 43.52 | 44.25 | 2,114,668 | +0.45(+1.03%) |
Aug 14, 2014 | 42.52 | 43.86 | 41.60 | 43.80 | 1,631,134 | +1.62(+3.84%) |
Aug 13, 2014 | 41.90 | 42.36 | 41.90 | 42.18 | 1,086,955 | +0.36(+0.86%) |
Aug 12, 2014 | 41.40 | 42.15 | 41.14 | 41.82 | 1,677,977 | +0.73(+1.78%) |
Aug 11, 2014 | 40.12 | 41.56 | 40.11 | 41.09 | 2,979,318 | +2.87(+7.51%) |
Aug 08, 2014 | 38.24 | 38.29 | 37.31 | 38.22 | 1,437,592 | -0.41(-1.06%) |
Aug 07, 2014 | 38.94 | 39.44 | 38.48 | 38.63 | 1,003,756 | -0.18(-0.46%) |
Aug 06, 2014 | 39.11 | 39.82 | 38.64 | 38.81 | 1,027,250 | -0.73(-1.85%) |
Aug 05, 2014 | 39.90 | 40.14 | 39.34 | 39.54 | 984,992 | -0.14(-0.35%) |
Aug 04, 2014 | 39.33 | 39.86 | 39.22 | 39.68 | 713,975 | +0.59(+1.51%) |
Aug 01, 2014 | 38.63 | 39.28 | 38.50 | 39.09 | 1,026,251 | -0.05(-0.13%) |
Jul 31, 2014 | 39.33 | 39.42 | 38.80 | 39.14 | 1,160,940 | -0.39(-0.98%) |
Jul 30, 2014 | 40.22 | 40.23 | 39.32 | 39.53 | 1,178,670 | -0.48(-1.19%) |
Jul 29, 2014 | 40.41 | 40.64 | 39.88 | 40.01 | 777,880 | -0.24(-0.59%) |
Jul 28, 2014 | 40.19 | 40.52 | 39.68 | 40.25 | 1,692,077 | -0.09(-0.22%) |
Jul 25, 2014 | 40.14 | 41.09 | 39.87 | 40.34 | 1,469,067 | -1.00(-2.41%) |
Jul 24, 2014 | 42.09 | 42.14 | 41.28 | 41.33 | 1,211,868 | -0.67(-1.59%) |
Jul 23, 2014 | 42.31 | 42.33 | 41.78 | 42.00 | 884,053 | -0.44(-1.03%) |
Jul 22, 2014 | 42.36 | 42.64 | 42.31 | 42.44 | 1,178,453 | +0.99(+2.38%) |
Jul 21, 2014 | 41.59 | 41.86 | 41.25 | 41.45 | 836,024 | -0.37(-0.88%) |
Jul 18, 2014 | 41.57 | 42.09 | 41.52 | 41.82 | 699,005 | +0.37(+0.89%) |
Jul 17, 2014 | 41.83 | 42.16 | 41.31 | 41.45 | 1,148,638 | -0.05(-0.12%) |
Jul 16, 2014 | 41.68 | 42.25 | 41.41 | 41.50 | 1,019,072 | +0.11(+0.26%) |
Jul 15, 2014 | 41.10 | 41.54 | 40.83 | 41.39 | 1,127,444 | +0.55(+1.34%) |
Jul 14, 2014 | 40.83 | 41.30 | 40.75 | 40.85 | 1,159,579 | +0.43(+1.06%) |
Jul 11, 2014 | 39.97 | 40.59 | 39.92 | 40.42 | 814,842 | -0.22(-0.54%) |
Jul 10, 2014 | 40.42 | 40.88 | 40.03 | 40.64 | 1,104,204 | -0.71(-1.71%) |
Jul 09, 2014 | 40.72 | 41.74 | 40.39 | 41.34 | 742,560 | +0.35(+0.85%) |
Jul 08, 2014 | 41.40 | 41.44 | 40.68 | 40.99 | 1,175,858 | -0.77(-1.84%) |
Jul 07, 2014 | 42.15 | 42.18 | 41.62 | 41.76 | 1,387,522 | -0.19(-0.45%) |
Jul 03, 2014 | 41.61 | 41.95 | 41.95 | 41.95 | 1,186,336 | +0.99(+2.41%) |
Jul 02, 2014 | 40.33 | 41.67 | 40.31 | 40.96 | 1,631,947 | +0.68(+1.68%) |
Jul 01, 2014 | 39.94 | 40.47 | 39.73 | 40.29 | 1,132,698 | +1.40(+3.61%) |
Jun 30, 2014 | 38.51 | 38.98 | 38.19 | 38.88 | 1,091,573 | +0.39(+1.01%) |
Jun 27, 2014 | 38.65 | 38.96 | 38.20 | 38.50 | 721,794 | -0.47(-1.20%) |
Jun 26, 2014 | 39.07 | 39.07 | 38.13 | 38.96 | 1,055,335 | -0.24(-0.61%) |
Jun 25, 2014 | 39.33 | 39.68 | 38.98 | 39.20 | 749,030 | -0.30(-0.76%) |
Jun 24, 2014 | 39.37 | 39.82 | 39.27 | 39.50 | 1,102,488 | +0.66(+1.69%) |
Jun 23, 2014 | 38.71 | 38.84 | 38.34 | 38.84 | 1,663,670 | +0.16(+0.41%) |
Jun 20, 2014 | 39.22 | 39.34 | 38.67 | 38.69 | 908,226 | -0.61(-1.55%) |
Jun 19, 2014 | 39.36 | 39.55 | 39.18 | 39.29 | 837,808 | -0.06(-0.15%) |
Jun 18, 2014 | 38.63 | 39.51 | 38.43 | 39.35 | 1,407,202 | +0.14(+0.36%) |
Jun 17, 2014 | 38.82 | 39.41 | 38.56 | 39.21 | 1,209,047 | +0.64(+1.65%) |
Jun 16, 2014 | 37.72 | 38.62 | 37.29 | 38.58 | 1,238,359 | +0.56(+1.47%) |
Jun 13, 2014 | 38.49 | 38.58 | 37.66 | 38.02 | 927,057 | -0.94(-2.40%) |
Jun 12, 2014 | 39.33 | 39.58 | 38.84 | 38.95 | 1,201,151 | -0.15(-0.38%) |
Jun 11, 2014 | 39.10 | 39.30 | 38.91 | 39.10 | 814,845 | -0.37(-0.93%) |
Jun 10, 2014 | 39.94 | 39.96 | 39.24 | 39.47 | 804,872 | +0.12(+0.30%) |
Jun 06, 2014 | 38.90 | 39.62 | 38.90 | 39.35 | 1,550,321 | +0.71(+1.83%) |
Jun 05, 2014 | 38.04 | 38.72 | 37.96 | 38.65 | 2,592,290 | +1.39(+3.74%) |
Jun 04, 2014 | 37.33 | 37.35 | 36.94 | 37.25 | 1,448,978 | -0.22(-0.58%) |
Jun 03, 2014 | 37.32 | 37.83 | 37.23 | 37.47 | 1,089,801 | +0.12(+0.32%) |
Jun 02, 2014 | 38.10 | 38.13 | 37.12 | 37.35 | 2,074,352 | +0.28(+0.75%) |
May 30, 2014 | 37.40 | 37.80 | 36.94 | 37.07 | 3,308,140 | -0.43(-1.14%) |
May 29, 2014 | 38.46 | 38.91 | 37.43 | 37.50 | 2,259,659 | -1.05(-2.71%) |
May 28, 2014 | 39.44 | 39.44 | 38.43 | 38.55 | 2,350,800 | -1.00(-2.52%) |
May 27, 2014 | 40.42 | 40.52 | 39.34 | 39.54 | 1,879,076 | -0.98(-2.41%) |
May 23, 2014 | 39.87 | 40.52 | 40.52 | 40.52 | 1,486,286 | +1.14(+2.91%) |
May 22, 2014 | 40.46 | 40.46 | 39.32 | 39.37 | 1,114,697 | -1.18(-2.92%) |
May 21, 2014 | 40.50 | 40.60 | 40.09 | 40.56 | 1,132,418 | -0.04(-0.10%) |
May 20, 2014 | 40.71 | 40.99 | 40.20 | 40.60 | 1,162,832 | -0.16(-0.39%) |
May 19, 2014 | 40.52 | 40.95 | 40.37 | 40.76 | 1,112,953 | +0.26(+0.64%) |
May 16, 2014 | 39.82 | 40.51 | 39.34 | 40.50 | 1,540,769 | +1.07(+2.70%) |
May 15, 2014 | 39.38 | 39.61 | 38.97 | 39.43 | 1,109,730 | +0.05(+0.13%) |
May 14, 2014 | 39.23 | 39.55 | 38.93 | 39.38 | 1,582,296 | +0.52(+1.33%) |
May 13, 2014 | 39.40 | 39.40 | 38.42 | 38.86 | 1,613,983 | -1.48(-3.68%) |
May 12, 2014 | 39.63 | 40.77 | 39.50 | 40.35 | 2,339,769 | +2.08(+5.44%) |
May 09, 2014 | 38.56 | 38.81 | 38.05 | 38.27 | 1,062,491 | +0.16(+0.42%) |
May 08, 2014 | 37.95 | 38.86 | 37.85 | 38.11 | 1,924,946 | +0.16(+0.42%) |
May 07, 2014 | 37.83 | 37.96 | 37.36 | 37.95 | 1,193,076 | +0.37(+0.98%) |
May 06, 2014 | 37.43 | 37.81 | 37.22 | 37.58 | 790,918 | +0.43(+1.15%) |
May 05, 2014 | 37.16 | 37.42 | 37.08 | 37.15 | 1,442,968 | -0.10(-0.27%) |
May 02, 2014 | 37.16 | 37.37 | 36.98 | 37.25 | 1,405,670 | +0.10(+0.27%) |