Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 36.72 | 36.88 | 35.82 | 35.95 | 65,943 | -0.89(-2.42%) |
Mar 30, 2015 | 35.86 | 37.05 | 35.19 | 36.84 | 74,250 | +1.15(+3.22%) |
Mar 27, 2015 | 36.61 | 36.61 | 35.61 | 35.70 | 39,670 | -0.98(-2.67%) |
Mar 26, 2015 | 36.58 | 36.90 | 36.31 | 36.68 | 98,799 | +0.24(+0.67%) |
Mar 25, 2015 | 36.47 | 36.65 | 36.06 | 36.43 | 78,720 | +0.10(+0.27%) |
Mar 24, 2015 | 36.11 | 36.38 | 35.85 | 36.33 | 92,243 | +0.23(+0.64%) |
Mar 23, 2015 | 36.15 | 36.43 | 35.68 | 36.11 | 181,361 | -0.32(-0.88%) |
Mar 20, 2015 | 35.02 | 36.49 | 35.00 | 36.43 | 329,220 | +1.43(+4.07%) |
Mar 19, 2015 | 35.64 | 35.92 | 34.92 | 35.00 | 133,199 | -0.79(-2.22%) |
Mar 18, 2015 | 35.09 | 36.45 | 35.09 | 35.79 | 101,938 | +0.42(+1.20%) |
Mar 17, 2015 | 35.35 | 35.42 | 34.39 | 35.37 | 151,814 | +1.10(+3.21%) |
Mar 16, 2015 | 34.37 | 34.43 | 33.57 | 34.27 | 186,996 | -0.10(-0.30%) |
Mar 13, 2015 | 34.43 | 34.60 | 33.69 | 34.37 | 71,083 | -0.06(-0.16%) |
Mar 12, 2015 | 34.28 | 34.88 | 34.26 | 34.43 | 43,431 | -0.16(-0.46%) |
Mar 11, 2015 | 34.53 | 34.81 | 34.43 | 34.59 | 30,474 | -0.04(-0.12%) |
Mar 10, 2015 | 34.09 | 34.78 | 33.71 | 34.63 | 168,226 | +0.40(+1.18%) |
Mar 09, 2015 | 34.15 | 34.44 | 33.56 | 34.23 | 204,852 | +0.14(+0.41%) |
Mar 06, 2015 | 35.12 | 35.27 | 34.09 | 34.09 | 85,522 | -1.04(-2.95%) |
Mar 05, 2015 | 35.48 | 35.90 | 35.12 | 35.12 | 73,318 | -0.50(-1.41%) |
Mar 04, 2015 | 35.83 | 35.93 | 35.47 | 35.63 | 45,068 | -0.52(-1.44%) |
Mar 03, 2015 | 35.90 | 36.41 | 35.63 | 36.15 | 219,469 | +0.19(+0.52%) |
Mar 02, 2015 | 36.92 | 36.96 | 35.82 | 35.96 | 87,128 | -0.59(-1.62%) |
Feb 27, 2015 | 36.24 | 36.79 | 35.65 | 36.55 | 242,662 | +0.06(+0.17%) |
Feb 26, 2015 | 36.86 | 36.86 | 35.90 | 36.49 | 97,054 | -0.02(-0.06%) |
Feb 25, 2015 | 37.18 | 37.18 | 36.42 | 36.51 | 53,081 | -0.65(-1.74%) |
Feb 24, 2015 | 36.74 | 37.55 | 36.70 | 37.16 | 65,401 | +0.34(+0.93%) |
Feb 23, 2015 | 36.45 | 36.86 | 36.45 | 36.81 | 64,235 | +0.25(+0.68%) |
Feb 20, 2015 | 37.25 | 37.38 | 36.55 | 36.56 | 118,631 | -0.42(-1.13%) |
Feb 19, 2015 | 36.81 | 37.35 | 36.80 | 36.98 | 42,585 | +0.12(+0.32%) |
Feb 18, 2015 | 36.47 | 37.11 | 36.47 | 36.86 | 69,654 | +0.31(+0.86%) |
Feb 17, 2015 | 37.07 | 37.33 | 36.27 | 36.55 | 61,929 | -0.38(-1.04%) |
Feb 13, 2015 | 35.60 | 36.93 | 36.93 | 36.93 | 163,901 | +1.34(+3.75%) |
Feb 12, 2015 | 36.95 | 37.12 | 35.47 | 35.60 | 179,267 | -0.93(-2.53%) |
Feb 11, 2015 | 37.91 | 38.15 | 36.17 | 36.52 | 122,082 | -1.56(-4.09%) |
Feb 10, 2015 | 37.98 | 38.31 | 37.89 | 38.08 | 100,576 | -0.02(-0.06%) |
Feb 09, 2015 | 38.21 | 38.70 | 38.00 | 38.10 | 83,992 | -0.05(-0.13%) |
Feb 06, 2015 | 38.85 | 39.25 | 38.10 | 38.15 | 112,098 | -0.60(-1.55%) |
Feb 05, 2015 | 39.45 | 39.68 | 38.75 | 38.75 | 50,269 | -0.41(-1.05%) |
Feb 04, 2015 | 40.17 | 40.75 | 39.17 | 39.17 | 41,719 | -0.99(-2.47%) |
Feb 03, 2015 | 38.65 | 40.42 | 38.61 | 40.16 | 36,201 | +1.51(+3.89%) |
Feb 02, 2015 | 40.30 | 40.30 | 38.04 | 38.65 | 53,614 | -1.64(-4.07%) |
Jan 30, 2015 | 40.10 | 41.64 | 40.10 | 40.29 | 122,364 | +0.05(+0.14%) |
Jan 29, 2015 | 38.72 | 40.67 | 37.98 | 40.24 | 84,423 | +1.48(+3.83%) |
Jan 28, 2015 | 39.63 | 39.99 | 38.65 | 38.75 | 34,377 | -0.78(-1.97%) |
Jan 27, 2015 | 39.00 | 39.69 | 38.65 | 39.53 | 51,624 | +0.24(+0.61%) |
Jan 26, 2015 | 38.93 | 39.50 | 38.65 | 39.30 | 32,965 | +0.27(+0.68%) |
Jan 23, 2015 | 39.12 | 39.29 | 38.55 | 39.03 | 30,901 | -0.17(-0.44%) |
Jan 22, 2015 | 39.82 | 39.86 | 38.99 | 39.20 | 33,029 | -0.25(-0.64%) |
Jan 21, 2015 | 38.79 | 39.75 | 38.46 | 39.45 | 48,891 | +0.69(+1.78%) |
Jan 20, 2015 | 39.10 | 39.10 | 38.09 | 38.76 | 63,529 | -0.23(-0.60%) |
Jan 16, 2015 | 38.24 | 39.02 | 37.93 | 38.99 | 38,490 | +0.79(+2.08%) |
Jan 15, 2015 | 38.34 | 39.19 | 37.75 | 38.20 | 59,035 | -0.68(-1.74%) |
Jan 14, 2015 | 38.41 | 39.12 | 37.84 | 38.88 | 51,012 | +0.02(+0.05%) |
Jan 13, 2015 | 40.29 | 40.62 | 38.34 | 38.86 | 47,107 | -1.38(-3.42%) |
Jan 12, 2015 | 40.89 | 40.89 | 40.21 | 40.23 | 41,405 | -0.86(-2.10%) |
Jan 09, 2015 | 41.17 | 41.50 | 40.40 | 41.09 | 47,786 | -0.53(-1.28%) |
Jan 08, 2015 | 40.71 | 41.87 | 40.71 | 41.63 | 108,391 | +1.23(+3.05%) |
Jan 07, 2015 | 41.77 | 42.07 | 39.57 | 40.40 | 70,080 | -1.20(-2.89%) |
Jan 06, 2015 | 41.41 | 41.97 | 40.37 | 41.60 | 97,251 | -0.13(-0.31%) |
Jan 05, 2015 | 42.82 | 42.82 | 40.55 | 41.73 | 73,347 | -0.88(-2.07%) |
Jan 02, 2015 | 41.87 | 42.61 | 40.98 | 42.61 | 50,079 | +0.89(+2.13%) |
Dec 31, 2014 | 41.77 | 41.72 | 41.72 | 41.72 | 126,733 | -0.14(-0.34%) |
Dec 30, 2014 | 40.81 | 41.87 | 40.77 | 41.87 | 99,765 | +0.65(+1.58%) |
Dec 29, 2014 | 40.29 | 41.24 | 40.29 | 41.22 | 52,986 | +0.79(+1.95%) |
Dec 26, 2014 | 41.12 | 41.18 | 40.24 | 40.43 | 58,256 | -0.64(-1.57%) |
Dec 24, 2014 | 41.09 | 41.07 | 41.07 | 41.07 | 13,886 | -0.12(-0.30%) |
Dec 23, 2014 | 41.05 | 41.38 | 40.15 | 41.20 | 73,512 | +0.36(+0.89%) |
Dec 22, 2014 | 40.96 | 41.32 | 40.46 | 40.83 | 51,851 | +0.00(+0.00%) |
Dec 19, 2014 | 40.35 | 41.12 | 40.09 | 40.83 | 115,698 | +0.16(+0.39%) |
Dec 18, 2014 | 41.70 | 43.04 | 40.09 | 40.68 | 144,496 | -0.67(-1.62%) |
Dec 17, 2014 | 40.49 | 41.70 | 40.49 | 41.35 | 49,008 | +0.89(+2.20%) |
Dec 16, 2014 | 38.71 | 40.61 | 37.82 | 40.46 | 81,722 | +1.42(+3.65%) |
Dec 15, 2014 | 40.24 | 40.83 | 37.69 | 39.04 | 127,568 | -1.33(-3.29%) |
Dec 12, 2014 | 41.46 | 41.46 | 40.23 | 40.36 | 39,630 | -1.59(-3.80%) |
Dec 11, 2014 | 41.98 | 42.57 | 41.18 | 41.96 | 37,138 | +0.18(+0.43%) |
Dec 10, 2014 | 43.59 | 43.74 | 41.35 | 41.78 | 41,974 | -1.86(-4.26%) |
Dec 09, 2014 | 43.44 | 44.04 | 43.03 | 43.64 | 54,115 | +0.23(+0.54%) |
Dec 08, 2014 | 43.88 | 43.93 | 42.08 | 43.41 | 137,012 | -0.81(-1.84%) |
Dec 05, 2014 | 44.17 | 44.43 | 43.86 | 44.22 | 25,959 | +0.00(+0.00%) |
Dec 04, 2014 | 44.78 | 45.30 | 44.20 | 44.22 | 21,554 | -0.57(-1.27%) |
Dec 03, 2014 | 45.14 | 45.78 | 44.12 | 44.79 | 26,726 | +0.12(+0.26%) |
Dec 02, 2014 | 44.02 | 45.67 | 43.58 | 44.67 | 79,432 | +0.29(+0.66%) |
Dec 01, 2014 | 45.86 | 45.86 | 43.21 | 44.38 | 83,642 | -1.48(-3.22%) |
Nov 28, 2014 | 46.94 | 46.98 | 45.57 | 45.86 | 81,170 | -1.42(-3.01%) |
Nov 26, 2014 | 46.14 | 47.28 | 47.28 | 47.28 | 156,407 | +1.18(+2.57%) |
Nov 25, 2014 | 46.61 | 46.61 | 45.81 | 46.10 | 17,739 | -0.44(-0.94%) |
Nov 24, 2014 | 46.56 | 46.75 | 45.69 | 46.53 | 45,622 | -0.16(-0.35%) |
Nov 21, 2014 | 45.97 | 46.89 | 45.72 | 46.70 | 54,296 | +1.27(+2.80%) |
Nov 20, 2014 | 45.84 | 46.55 | 45.15 | 45.42 | 39,945 | -0.55(-1.21%) |
Nov 19, 2014 | 48.05 | 48.05 | 45.98 | 45.98 | 45,767 | -2.44(-5.04%) |
Nov 18, 2014 | 46.64 | 48.44 | 46.64 | 48.42 | 126,758 | +1.61(+3.45%) |
Nov 17, 2014 | 46.44 | 47.04 | 46.23 | 46.81 | 121,848 | +0.29(+0.63%) |
Nov 14, 2014 | 45.84 | 46.97 | 45.84 | 46.51 | 70,150 | +0.57(+1.24%) |
Nov 13, 2014 | 46.61 | 46.87 | 45.84 | 45.95 | 19,298 | -0.34(-0.72%) |
Nov 12, 2014 | 46.67 | 46.75 | 46.10 | 46.28 | 22,731 | -0.32(-0.69%) |
Nov 11, 2014 | 47.00 | 47.00 | 46.16 | 46.60 | 34,527 | -0.13(-0.28%) |
Nov 10, 2014 | 46.79 | 47.36 | 46.38 | 46.73 | 25,013 | -0.20(-0.42%) |
Nov 07, 2014 | 46.18 | 47.12 | 45.85 | 46.93 | 70,150 | +0.69(+1.48%) |
Nov 06, 2014 | 45.08 | 46.24 | 45.08 | 46.24 | 59,274 | +1.32(+2.93%) |
Nov 05, 2014 | 46.01 | 46.17 | 44.85 | 44.93 | 121,478 | -1.05(-2.29%) |
Nov 04, 2014 | 46.82 | 46.95 | 45.82 | 45.98 | 62,313 | -0.99(-2.10%) |
Nov 03, 2014 | 46.97 | 47.01 | 46.53 | 46.97 | 53,994 | +0.61(+1.31%) |
Oct 31, 2014 | 46.03 | 46.58 | 45.77 | 46.36 | 82,641 | +0.69(+1.51%) |
Oct 30, 2014 | 45.50 | 46.36 | 45.04 | 45.67 | 38,735 | -0.11(-0.25%) |
Oct 29, 2014 | 45.96 | 45.96 | 44.96 | 45.79 | 52,969 | -0.23(-0.50%) |
Oct 28, 2014 | 45.70 | 46.32 | 44.88 | 46.01 | 80,295 | +0.48(+1.05%) |
Oct 27, 2014 | 45.19 | 45.54 | 44.21 | 45.54 | 131,654 | +0.51(+1.12%) |
Oct 24, 2014 | 45.93 | 46.30 | 45.03 | 45.03 | 33,640 | -0.76(-1.67%) |
Oct 23, 2014 | 46.73 | 46.79 | 45.61 | 45.79 | 25,112 | -0.33(-0.72%) |
Oct 22, 2014 | 45.70 | 46.71 | 45.34 | 46.12 | 42,855 | +0.68(+1.50%) |
Oct 21, 2014 | 45.37 | 45.84 | 44.59 | 45.44 | 50,097 | +0.51(+1.13%) |
Oct 20, 2014 | 44.55 | 45.66 | 43.84 | 44.93 | 80,158 | +0.90(+2.05%) |
Oct 17, 2014 | 45.06 | 45.06 | 43.49 | 44.03 | 77,643 | -0.40(-0.90%) |
Oct 16, 2014 | 41.75 | 44.47 | 41.75 | 44.43 | 69,628 | +2.15(+5.08%) |
Oct 15, 2014 | 41.16 | 43.11 | 40.51 | 42.28 | 84,699 | +0.80(+1.92%) |
Oct 14, 2014 | 42.01 | 42.23 | 39.48 | 41.48 | 215,679 | -0.48(-1.14%) |
Oct 13, 2014 | 42.62 | 43.06 | 41.73 | 41.96 | 62,155 | -0.65(-1.52%) |
Oct 10, 2014 | 42.54 | 42.66 | 40.82 | 42.61 | 137,730 | -0.11(-0.27%) |
Oct 09, 2014 | 43.83 | 43.83 | 42.48 | 42.73 | 45,613 | -0.90(-2.07%) |
Oct 08, 2014 | 44.54 | 44.54 | 42.88 | 43.63 | 113,032 | -1.20(-2.67%) |
Oct 07, 2014 | 45.30 | 45.37 | 44.66 | 44.83 | 165,484 | -0.55(-1.21%) |
Oct 06, 2014 | 45.27 | 45.54 | 44.70 | 45.37 | 36,463 | +0.05(+0.12%) |
Oct 03, 2014 | 45.27 | 45.60 | 45.07 | 45.32 | 23,905 | +0.11(+0.25%) |
Oct 02, 2014 | 45.27 | 45.52 | 44.68 | 45.20 | 46,315 | -0.32(-0.70%) |
Oct 01, 2014 | 46.07 | 46.60 | 45.12 | 45.52 | 36,672 | -0.55(-1.20%) |
Sep 30, 2014 | 46.49 | 46.56 | 45.66 | 46.08 | 117,088 | -0.34(-0.73%) |
Sep 29, 2014 | 46.39 | 46.93 | 46.18 | 46.41 | 184,788 | -0.18(-0.38%) |
Sep 26, 2014 | 46.06 | 47.03 | 45.91 | 46.59 | 586,357 | +0.31(+0.67%) |
Sep 25, 2014 | 45.44 | 46.48 | 44.68 | 46.28 | 73,085 | +0.36(+0.79%) |
Sep 24, 2014 | 46.62 | 46.62 | 45.81 | 45.91 | 77,799 | -0.47(-1.02%) |
Sep 23, 2014 | 46.98 | 47.60 | 46.29 | 46.39 | 81,451 | -0.84(-1.79%) |
Sep 22, 2014 | 48.21 | 48.21 | 46.93 | 47.23 | 50,534 | -0.93(-1.92%) |
Sep 19, 2014 | 48.49 | 48.73 | 47.60 | 48.16 | 50,443 | -0.57(-1.18%) |
Sep 18, 2014 | 48.72 | 48.75 | 48.01 | 48.73 | 30,262 | +0.26(+0.54%) |
Sep 17, 2014 | 48.22 | 48.85 | 47.86 | 48.47 | 30,635 | +0.17(+0.35%) |
Sep 16, 2014 | 48.69 | 48.81 | 48.29 | 48.30 | 38,987 | -0.65(-1.32%) |
Sep 15, 2014 | 49.49 | 49.49 | 48.61 | 48.95 | 27,221 | -0.51(-1.04%) |
Sep 12, 2014 | 49.73 | 49.96 | 48.88 | 49.46 | 48,040 | -0.09(-0.19%) |
Sep 11, 2014 | 49.55 | 49.72 | 48.95 | 49.55 | 54,837 | +0.15(+0.30%) |
Sep 10, 2014 | 48.88 | 49.80 | 48.85 | 49.40 | 53,462 | +0.30(+0.61%) |
Sep 09, 2014 | 48.61 | 49.11 | 48.25 | 49.11 | 45,444 | +0.80(+1.65%) |
Sep 08, 2014 | 48.26 | 48.73 | 48.09 | 48.31 | 46,907 | +0.28(+0.59%) |
Sep 05, 2014 | 48.25 | 48.39 | 47.76 | 48.03 | 21,313 | +0.20(+0.42%) |
Sep 04, 2014 | 48.97 | 48.97 | 47.64 | 47.82 | 22,772 | -1.05(-2.14%) |
Sep 03, 2014 | 49.12 | 49.53 | 48.72 | 48.87 | 81,364 | -0.07(-0.14%) |
Sep 02, 2014 | 48.54 | 49.03 | 48.43 | 48.94 | 32,757 | +0.45(+0.92%) |
Aug 29, 2014 | 48.09 | 48.49 | 48.49 | 48.49 | 14,366 | +0.87(+1.83%) |
Aug 28, 2014 | 48.46 | 48.94 | 47.62 | 47.62 | 31,170 | -0.72(-1.49%) |
Aug 27, 2014 | 48.43 | 48.61 | 47.88 | 48.34 | 18,835 | +0.02(+0.04%) |
Aug 26, 2014 | 47.94 | 48.61 | 47.65 | 48.32 | 25,334 | +0.43(+0.90%) |
Aug 25, 2014 | 47.97 | 47.97 | 47.67 | 47.89 | 22,597 | +0.25(+0.52%) |
Aug 22, 2014 | 47.64 | 47.84 | 47.63 | 47.64 | 27,532 | -0.20(-0.41%) |
Aug 21, 2014 | 47.57 | 47.98 | 47.45 | 47.84 | 92,392 | +0.45(+0.95%) |
Aug 20, 2014 | 47.27 | 47.78 | 47.27 | 47.39 | 91,553 | +0.11(+0.24%) |
Aug 19, 2014 | 47.16 | 47.16 | 47.16 | 47.27 | 34,099 | +0.08(+0.17%) |
Aug 18, 2014 | 47.22 | 47.33 | 47.17 | 47.19 | 36,150 | -0.14(-0.30%) |
Aug 15, 2014 | 47.47 | 47.78 | 47.12 | 47.33 | 36,088 | +0.22(+0.47%) |
Aug 14, 2014 | 47.44 | 47.66 | 46.97 | 47.11 | 139,380 | -0.19(-0.40%) |
Aug 13, 2014 | 47.25 | 47.76 | 47.09 | 47.30 | 38,794 | +0.05(+0.11%) |
Aug 12, 2014 | 47.47 | 47.78 | 47.06 | 47.24 | 34,905 | -0.24(-0.51%) |
Aug 11, 2014 | 47.26 | 47.96 | 47.25 | 47.49 | 71,981 | +0.65(+1.39%) |
Aug 08, 2014 | 46.39 | 47.02 | 45.83 | 46.84 | 99,563 | +0.58(+1.26%) |
Aug 07, 2014 | 46.35 | 46.62 | 46.00 | 46.25 | 56,732 | -0.05(-0.10%) |
Aug 06, 2014 | 46.15 | 46.70 | 46.00 | 46.30 | 38,532 | -0.23(-0.50%) |
Aug 05, 2014 | 46.13 | 46.62 | 45.95 | 46.53 | 58,564 | +0.71(+1.56%) |
Aug 04, 2014 | 46.51 | 47.03 | 45.81 | 45.82 | 61,987 | -0.97(-2.07%) |
Aug 01, 2014 | 46.67 | 47.67 | 46.38 | 46.78 | 22,097 | +0.01(+0.01%) |
Jul 31, 2014 | 47.91 | 47.91 | 46.11 | 46.78 | 43,734 | -0.95(-2.00%) |
Jul 30, 2014 | 47.94 | 48.65 | 47.53 | 47.73 | 49,804 | -0.27(-0.57%) |
Jul 29, 2014 | 46.91 | 48.17 | 46.91 | 48.00 | 55,152 | +1.31(+2.81%) |
Jul 28, 2014 | 48.80 | 48.85 | 46.53 | 46.69 | 128,237 | -0.57(-1.21%) |
Jul 25, 2014 | 47.12 | 47.30 | 46.82 | 47.26 | 56,357 | +0.40(+0.85%) |
Jul 24, 2014 | 46.74 | 47.20 | 46.33 | 46.86 | 23,376 | +0.17(+0.36%) |
Jul 23, 2014 | 46.54 | 46.91 | 46.33 | 46.70 | 50,275 | +0.40(+0.86%) |
Jul 22, 2014 | 46.14 | 46.54 | 46.05 | 46.30 | 51,574 | +0.24(+0.52%) |
Jul 21, 2014 | 45.44 | 46.23 | 45.44 | 46.06 | 47,662 | +0.37(+0.82%) |
Jul 18, 2014 | 45.64 | 45.87 | 45.45 | 45.68 | 52,570 | -0.11(-0.23%) |
Jul 17, 2014 | 45.54 | 46.32 | 45.47 | 45.79 | 43,632 | -0.06(-0.13%) |
Jul 16, 2014 | 45.38 | 46.04 | 45.04 | 45.85 | 67,504 | +0.71(+1.57%) |
Jul 15, 2014 | 45.09 | 45.39 | 44.90 | 45.14 | 37,371 | -0.08(-0.18%) |
Jul 14, 2014 | 44.54 | 45.22 | 44.28 | 45.22 | 162,829 | +0.64(+1.44%) |
Jul 11, 2014 | 44.36 | 44.61 | 44.09 | 44.58 | 30,960 | +0.01(+0.02%) |
Jul 10, 2014 | 44.00 | 44.65 | 44.00 | 44.58 | 66,005 | +0.23(+0.51%) |
Jul 09, 2014 | 44.20 | 44.59 | 44.07 | 44.35 | 71,883 | -0.07(-0.17%) |
Jul 08, 2014 | 44.37 | 44.66 | 43.55 | 44.42 | 78,123 | -0.07(-0.16%) |
Jul 07, 2014 | 44.00 | 44.50 | 43.84 | 44.50 | 120,027 | +1.59(+3.70%) |
Jul 03, 2014 | 43.48 | 42.91 | 42.91 | 42.91 | 18,898 | -0.64(-1.47%) |
Jul 02, 2014 | 42.98 | 43.78 | 42.78 | 43.55 | 49,382 | +0.49(+1.13%) |
Jul 01, 2014 | 43.05 | 43.40 | 42.75 | 43.06 | 69,516 | -0.13(-0.31%) |
Jun 30, 2014 | 43.02 | 43.27 | 42.54 | 43.20 | 56,574 | +0.17(+0.39%) |
Jun 27, 2014 | 42.30 | 43.03 | 42.22 | 43.03 | 77,772 | +0.67(+1.59%) |
Jun 26, 2014 | 42.76 | 42.76 | 41.98 | 42.36 | 111,857 | -0.35(-0.83%) |
Jun 25, 2014 | 42.67 | 42.84 | 42.28 | 42.71 | 89,754 | -0.16(-0.37%) |
Jun 24, 2014 | 43.16 | 43.34 | 42.50 | 42.87 | 167,289 | -0.36(-0.83%) |
Jun 23, 2014 | 41.59 | 43.77 | 41.59 | 43.23 | 260,823 | +1.43(+3.43%) |
Jun 20, 2014 | 40.32 | 41.80 | 39.59 | 41.80 | 728,507 | +1.28(+3.16%) |
Jun 19, 2014 | 40.99 | 40.99 | 40.20 | 40.52 | 273,064 | -0.65(-1.59%) |
Jun 18, 2014 | 41.22 | 41.26 | 40.23 | 41.17 | 149,516 | -0.07(-0.16%) |
Jun 17, 2014 | 42.26 | 42.26 | 41.12 | 41.24 | 252,534 | -0.71(-1.68%) |
Jun 16, 2014 | 41.03 | 42.47 | 41.02 | 41.94 | 157,045 | +0.71(+1.71%) |
Jun 13, 2014 | 40.64 | 41.38 | 40.05 | 41.24 | 200,063 | -0.23(-0.55%) |
Jun 12, 2014 | 41.56 | 41.69 | 40.95 | 41.46 | 43,660 | -0.32(-0.77%) |
Jun 11, 2014 | 41.34 | 41.94 | 40.62 | 41.78 | 97,793 | +0.14(+0.34%) |
Jun 10, 2014 | 43.08 | 43.68 | 41.42 | 41.64 | 158,776 | -2.16(-4.93%) |
Jun 06, 2014 | 43.77 | 43.87 | 43.43 | 43.80 | 38,736 | +0.04(+0.09%) |
Jun 05, 2014 | 44.10 | 44.10 | 43.35 | 43.76 | 33,958 | -0.03(-0.08%) |
Jun 04, 2014 | 44.17 | 44.66 | 43.70 | 43.80 | 79,165 | -0.47(-1.05%) |
Jun 03, 2014 | 43.86 | 44.50 | 43.59 | 44.26 | 133,242 | +0.17(+0.38%) |
Jun 02, 2014 | 43.42 | 44.10 | 42.54 | 44.10 | 102,194 | +1.23(+2.86%) |
May 30, 2014 | 42.83 | 43.33 | 42.59 | 42.87 | 48,310 | +0.10(+0.23%) |
May 29, 2014 | 42.81 | 43.00 | 42.65 | 42.77 | 12,075 | +0.17(+0.39%) |
May 28, 2014 | 42.67 | 42.92 | 42.41 | 42.60 | 24,843 | +0.01(+0.02%) |
May 27, 2014 | 43.00 | 43.08 | 42.34 | 42.60 | 79,519 | -0.15(-0.34%) |
May 23, 2014 | 42.74 | 42.74 | 42.74 | 42.74 | 38,696 | +0.07(+0.16%) |
May 22, 2014 | 42.78 | 42.80 | 42.39 | 42.68 | 9,188 | -0.05(-0.11%) |
May 21, 2014 | 42.68 | 43.70 | 42.14 | 42.72 | 47,622 | +0.04(+0.09%) |
May 20, 2014 | 42.96 | 42.96 | 42.06 | 42.68 | 27,192 | +0.07(+0.17%) |
May 19, 2014 | 42.83 | 43.34 | 42.61 | 42.61 | 25,529 | -0.06(-0.14%) |
May 16, 2014 | 42.88 | 42.95 | 42.35 | 42.67 | 236,364 | -0.21(-0.48%) |
May 15, 2014 | 43.39 | 43.47 | 42.50 | 42.88 | 23,658 | -0.30(-0.69%) |
May 14, 2014 | 42.71 | 43.38 | 42.71 | 43.18 | 24,755 | +0.10(+0.23%) |
May 13, 2014 | 43.34 | 43.34 | 42.74 | 43.08 | 42,192 | -0.28(-0.65%) |
May 12, 2014 | 43.82 | 43.97 | 42.68 | 43.36 | 57,387 | -0.41(-0.93%) |
May 09, 2014 | 43.67 | 43.88 | 42.29 | 43.76 | 64,612 | +0.19(+0.44%) |
May 08, 2014 | 43.91 | 44.23 | 43.43 | 43.57 | 68,438 | -0.55(-1.24%) |
May 07, 2014 | 44.78 | 45.89 | 43.93 | 44.12 | 57,098 | -0.21(-0.48%) |
May 06, 2014 | 44.52 | 45.65 | 44.33 | 44.33 | 32,988 | -0.02(-0.04%) |
May 05, 2014 | 43.86 | 45.34 | 43.86 | 44.35 | 85,933 | +0.62(+1.41%) |
May 02, 2014 | 43.67 | 44.10 | 42.82 | 43.73 | 87,826 | +0.39(+0.90%) |
May 01, 2014 | 44.59 | 44.69 | 42.95 | 43.34 | 84,365 | -0.63(-1.42%) |
Apr 30, 2014 | 43.46 | 44.37 | 43.37 | 43.97 | 170,668 | +0.70(+1.61%) |
Apr 29, 2014 | 43.29 | 44.19 | 43.06 | 43.27 | 165,703 | +0.32(+0.75%) |
Apr 28, 2014 | 42.60 | 43.44 | 42.01 | 42.95 | 143,126 | +0.83(+1.97%) |
Apr 25, 2014 | 42.60 | 42.60 | 41.14 | 42.12 | 44,731 | -0.34(-0.79%) |
Apr 24, 2014 | 42.65 | 42.78 | 41.75 | 42.45 | 29,147 | +0.07(+0.17%) |
Apr 23, 2014 | 42.44 | 42.74 | 42.13 | 42.38 | 22,534 | +0.09(+0.20%) |
Apr 22, 2014 | 41.82 | 42.58 | 41.82 | 42.30 | 27,690 | +0.39(+0.94%) |
Apr 21, 2014 | 41.47 | 42.05 | 41.45 | 41.90 | 23,532 | +0.58(+1.40%) |
Apr 17, 2014 | 41.47 | 41.32 | 41.32 | 41.32 | 183,228 | -0.04(-0.10%) |
Apr 16, 2014 | 41.51 | 41.91 | 40.91 | 41.36 | 147,391 | +0.15(+0.37%) |
Apr 15, 2014 | 41.47 | 42.38 | 40.66 | 41.21 | 40,366 | -0.39(-0.95%) |
Apr 14, 2014 | 41.80 | 42.26 | 40.94 | 41.60 | 110,367 | +0.03(+0.08%) |
Apr 11, 2014 | 41.29 | 41.72 | 41.09 | 41.57 | 61,907 | +0.25(+0.61%) |
Apr 10, 2014 | 41.56 | 41.56 | 40.62 | 41.32 | 100,588 | -0.14(-0.33%) |
Apr 09, 2014 | 41.33 | 41.56 | 41.13 | 41.46 | 26,268 | +0.06(+0.14%) |
Apr 08, 2014 | 41.40 | 41.56 | 40.74 | 41.40 | 86,875 | +0.11(+0.25%) |
Apr 07, 2014 | 41.28 | 41.63 | 41.04 | 41.30 | 69,303 | +0.01(+0.03%) |
Apr 04, 2014 | 41.07 | 41.30 | 40.87 | 41.28 | 59,920 | +0.18(+0.43%) |
Apr 03, 2014 | 40.91 | 41.10 | 40.52 | 41.10 | 51,841 | +0.16(+0.40%) |
Apr 02, 2014 | 41.10 | 41.13 | 40.51 | 40.94 | 64,856 | -0.14(-0.34%) |