Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 38.15 | 38.15 | 37.62 | 37.92 | 438,619 | -0.07(-0.17%) |
Apr 29, 2015 | 37.56 | 38.07 | 37.45 | 37.99 | 314,250 | +0.28(+0.75%) |
Apr 28, 2015 | 37.60 | 37.76 | 37.42 | 37.71 | 313,891 | +0.23(+0.60%) |
Apr 27, 2015 | 37.65 | 37.71 | 37.46 | 37.48 | 341,836 | +0.03(+0.08%) |
Apr 24, 2015 | 37.58 | 37.61 | 37.31 | 37.45 | 236,247 | -0.17(-0.45%) |
Apr 23, 2015 | 37.39 | 37.85 | 37.39 | 37.62 | 288,157 | +0.29(+0.78%) |
Apr 22, 2015 | 37.28 | 37.44 | 36.94 | 37.33 | 480,675 | +0.24(+0.66%) |
Apr 21, 2015 | 37.65 | 37.65 | 36.96 | 37.09 | 626,214 | -0.49(-1.30%) |
Apr 20, 2015 | 37.51 | 37.94 | 37.46 | 37.57 | 550,172 | +0.15(+0.40%) |
Apr 17, 2015 | 37.56 | 37.63 | 37.18 | 37.42 | 987,376 | -0.30(-0.80%) |
Apr 16, 2015 | 37.77 | 38.05 | 37.46 | 37.72 | 491,382 | -0.13(-0.35%) |
Apr 15, 2015 | 37.14 | 37.93 | 37.08 | 37.86 | 507,515 | +0.92(+2.49%) |
Apr 14, 2015 | 36.44 | 36.99 | 36.44 | 36.94 | 387,275 | +0.61(+1.68%) |
Apr 13, 2015 | 36.79 | 36.85 | 36.28 | 36.33 | 435,722 | -0.33(-0.91%) |
Apr 10, 2015 | 36.63 | 36.70 | 36.48 | 36.66 | 320,215 | +0.15(+0.40%) |
Apr 09, 2015 | 36.11 | 36.56 | 36.11 | 36.51 | 618,099 | +0.52(+1.43%) |
Apr 08, 2015 | 36.38 | 36.47 | 35.98 | 36.00 | 510,084 | -0.28(-0.78%) |
Apr 07, 2015 | 36.20 | 36.53 | 36.08 | 36.28 | 445,752 | +0.01(+0.03%) |
Apr 06, 2015 | 35.78 | 36.44 | 35.74 | 36.27 | 339,066 | +0.68(+1.90%) |
Apr 02, 2015 | 35.34 | 35.59 | 35.59 | 35.59 | 437,858 | +0.15(+0.42%) |
Apr 01, 2015 | 35.40 | 35.68 | 35.32 | 35.44 | 992,269 | +0.19(+0.53%) |
Mar 31, 2015 | 35.34 | 35.50 | 35.09 | 35.25 | 593,251 | -0.28(-0.79%) |
Mar 30, 2015 | 35.18 | 35.60 | 35.16 | 35.54 | 434,141 | +0.63(+1.80%) |
Mar 27, 2015 | 35.11 | 35.11 | 34.80 | 34.91 | 179,498 | -0.29(-0.83%) |
Mar 26, 2015 | 35.60 | 35.75 | 35.12 | 35.20 | 574,834 | -0.02(-0.05%) |
Mar 25, 2015 | 35.13 | 35.48 | 35.04 | 35.22 | 314,315 | +0.29(+0.84%) |
Mar 24, 2015 | 35.11 | 35.11 | 34.85 | 34.92 | 233,433 | -0.14(-0.40%) |
Mar 23, 2015 | 35.13 | 35.44 | 35.06 | 35.06 | 308,155 | -0.03(-0.08%) |
Mar 20, 2015 | 34.93 | 35.29 | 34.85 | 35.09 | 382,243 | +0.56(+1.62%) |
Mar 19, 2015 | 34.74 | 34.85 | 34.46 | 34.53 | 314,136 | -0.62(-1.76%) |
Mar 18, 2015 | 33.94 | 35.36 | 33.89 | 35.15 | 480,766 | +0.98(+2.87%) |
Mar 17, 2015 | 34.09 | 34.31 | 33.93 | 34.17 | 355,441 | -0.13(-0.38%) |
Mar 16, 2015 | 33.80 | 34.33 | 33.65 | 34.30 | 301,275 | +0.38(+1.13%) |
Mar 13, 2015 | 33.93 | 33.95 | 33.55 | 33.91 | 714,024 | -0.23(-0.68%) |
Mar 12, 2015 | 34.48 | 34.52 | 34.14 | 34.15 | 425,419 | -0.13(-0.38%) |
Mar 11, 2015 | 34.25 | 34.41 | 34.00 | 34.28 | 385,427 | +0.16(+0.47%) |
Mar 10, 2015 | 34.41 | 34.55 | 34.11 | 34.12 | 463,771 | -0.56(-1.62%) |
Mar 09, 2015 | 34.92 | 35.25 | 34.68 | 34.68 | 262,315 | -0.33(-0.93%) |
Mar 06, 2015 | 35.48 | 35.58 | 34.93 | 35.01 | 404,247 | -0.72(-2.01%) |
Mar 05, 2015 | 35.87 | 35.88 | 35.66 | 35.73 | 252,870 | -0.20(-0.55%) |
Mar 04, 2015 | 35.97 | 35.98 | 35.52 | 35.92 | 230,843 | -0.08(-0.23%) |
Mar 03, 2015 | 35.91 | 36.24 | 35.85 | 36.01 | 251,801 | +0.08(+0.23%) |
Mar 02, 2015 | 36.18 | 36.18 | 35.63 | 35.92 | 211,914 | -0.23(-0.65%) |
Feb 27, 2015 | 36.36 | 36.42 | 36.16 | 36.16 | 274,168 | -0.13(-0.36%) |
Feb 26, 2015 | 36.63 | 36.65 | 36.12 | 36.29 | 351,572 | -0.56(-1.52%) |
Feb 25, 2015 | 36.63 | 36.91 | 36.52 | 36.85 | 378,938 | +0.22(+0.61%) |
Feb 24, 2015 | 36.77 | 36.77 | 36.43 | 36.63 | 243,009 | +0.04(+0.10%) |
Feb 23, 2015 | 36.32 | 36.83 | 36.27 | 36.59 | 419,875 | -0.13(-0.36%) |
Feb 20, 2015 | 36.84 | 37.04 | 36.54 | 36.72 | 463,990 | -0.18(-0.48%) |
Feb 19, 2015 | 36.41 | 37.12 | 36.29 | 36.90 | 1,229,492 | -0.21(-0.55%) |
Feb 18, 2015 | 37.12 | 37.32 | 36.91 | 37.10 | 417,837 | -0.33(-0.87%) |
Feb 17, 2015 | 37.20 | 37.53 | 36.95 | 37.43 | 573,079 | +0.09(+0.25%) |
Feb 13, 2015 | 37.04 | 37.34 | 37.34 | 37.34 | 948,548 | +0.68(+1.86%) |
Feb 12, 2015 | 36.50 | 36.83 | 36.44 | 36.65 | 664,116 | +0.58(+1.61%) |
Feb 11, 2015 | 35.86 | 36.26 | 35.74 | 36.07 | 980,355 | -0.25(-0.69%) |
Feb 10, 2015 | 36.45 | 36.45 | 35.76 | 36.33 | 944,935 | -0.11(-0.31%) |
Feb 09, 2015 | 36.41 | 36.81 | 36.35 | 36.44 | 597,700 | +0.13(+0.36%) |
Feb 06, 2015 | 36.70 | 36.70 | 36.20 | 36.31 | 628,286 | -0.16(-0.44%) |
Feb 05, 2015 | 36.17 | 36.60 | 36.04 | 36.47 | 897,788 | +0.67(+1.88%) |
Feb 04, 2015 | 35.97 | 36.09 | 35.53 | 35.79 | 1,591,246 | -0.64(-1.74%) |
Feb 03, 2015 | 36.03 | 36.66 | 35.84 | 36.43 | 1,598,105 | +0.93(+2.63%) |
Feb 02, 2015 | 34.81 | 35.50 | 34.66 | 35.49 | 986,210 | +1.05(+3.04%) |
Jan 30, 2015 | 33.80 | 34.85 | 33.65 | 34.45 | 623,248 | +0.41(+1.21%) |
Jan 29, 2015 | 34.19 | 34.23 | 33.34 | 34.04 | 496,161 | +0.02(+0.05%) |
Jan 28, 2015 | 35.27 | 35.27 | 33.96 | 34.02 | 728,657 | -1.36(-3.83%) |
Jan 27, 2015 | 35.02 | 35.46 | 34.93 | 35.37 | 366,616 | +0.10(+0.29%) |
Jan 26, 2015 | 34.91 | 35.31 | 34.65 | 35.27 | 659,050 | +0.49(+1.40%) |
Jan 23, 2015 | 34.98 | 35.24 | 34.78 | 34.78 | 1,377,418 | -0.27(-0.77%) |
Jan 22, 2015 | 35.09 | 35.16 | 34.59 | 35.05 | 563,899 | +0.17(+0.48%) |
Jan 21, 2015 | 34.46 | 34.95 | 34.37 | 34.89 | 1,162,950 | +0.63(+1.83%) |
Jan 20, 2015 | 34.13 | 34.29 | 33.75 | 34.26 | 1,540,942 | -0.06(-0.16%) |
Jan 16, 2015 | 33.33 | 34.34 | 33.33 | 34.32 | 765,729 | +1.14(+3.44%) |
Jan 15, 2015 | 33.92 | 34.02 | 33.16 | 33.18 | 633,405 | -0.34(-1.00%) |
Jan 14, 2015 | 33.14 | 33.51 | 32.58 | 33.51 | 521,144 | +0.05(+0.14%) |
Jan 13, 2015 | 33.93 | 34.11 | 33.15 | 33.47 | 1,094,809 | -0.33(-0.97%) |
Jan 12, 2015 | 34.24 | 34.24 | 33.60 | 33.79 | 469,582 | -0.88(-2.53%) |
Jan 09, 2015 | 34.87 | 34.97 | 34.37 | 34.67 | 453,421 | -0.20(-0.56%) |
Jan 08, 2015 | 34.35 | 34.96 | 34.33 | 34.87 | 465,609 | +0.75(+2.19%) |
Jan 07, 2015 | 34.48 | 34.58 | 33.93 | 34.12 | 1,223,792 | -0.01(-0.03%) |
Jan 06, 2015 | 34.44 | 34.79 | 33.91 | 34.13 | 874,485 | -0.43(-1.24%) |
Jan 05, 2015 | 35.47 | 35.51 | 34.35 | 34.56 | 1,078,830 | -1.42(-3.95%) |
Jan 02, 2015 | 35.69 | 36.09 | 35.50 | 35.98 | 639,114 | +0.16(+0.44%) |
Dec 31, 2014 | 35.89 | 35.82 | 35.82 | 35.82 | 978,288 | -0.26(-0.73%) |
Dec 30, 2014 | 36.14 | 36.36 | 35.95 | 36.08 | 1,461,946 | -0.20(-0.54%) |
Dec 29, 2014 | 36.25 | 36.55 | 36.11 | 36.28 | 772,376 | +0.07(+0.21%) |
Dec 26, 2014 | 36.33 | 36.48 | 36.04 | 36.20 | 704,619 | +0.08(+0.23%) |
Dec 24, 2014 | 36.20 | 36.12 | 36.12 | 36.12 | 771,932 | -0.19(-0.52%) |
Dec 23, 2014 | 36.12 | 36.42 | 35.94 | 36.31 | 1,133,090 | +0.40(+1.11%) |
Dec 22, 2014 | 36.13 | 36.13 | 35.61 | 35.91 | 1,385,503 | -0.52(-1.43%) |
Dec 19, 2014 | 35.76 | 36.64 | 35.41 | 36.43 | 1,748,447 | +1.02(+2.89%) |
Dec 18, 2014 | 35.41 | 35.66 | 34.53 | 35.41 | 1,388,556 | +0.75(+2.17%) |
Dec 17, 2014 | 33.23 | 34.87 | 33.23 | 34.66 | 1,500,757 | +1.53(+4.63%) |
Dec 16, 2014 | 32.45 | 34.07 | 32.37 | 33.12 | 1,702,319 | +0.39(+1.19%) |
Dec 15, 2014 | 33.50 | 33.75 | 32.67 | 32.73 | 1,618,644 | -0.53(-1.59%) |
Dec 12, 2014 | 33.53 | 33.86 | 33.24 | 33.26 | 1,752,912 | -0.60(-1.78%) |
Dec 11, 2014 | 33.89 | 34.70 | 33.84 | 33.87 | 1,191,280 | -0.15(-0.44%) |
Dec 10, 2014 | 34.64 | 34.64 | 33.83 | 34.02 | 889,010 | -1.15(-3.28%) |
Dec 09, 2014 | 34.56 | 35.32 | 34.41 | 35.17 | 3,527,791 | +0.47(+1.37%) |
Dec 08, 2014 | 35.71 | 35.71 | 34.59 | 34.69 | 509,395 | -1.46(-4.04%) |
Dec 05, 2014 | 36.51 | 36.56 | 36.34 | 36.15 | 602,438 | -0.46(-1.24%) |
Dec 04, 2014 | 36.74 | 36.87 | 36.41 | 36.61 | 599,345 | -0.45(-1.20%) |
Dec 03, 2014 | 36.73 | 37.37 | 36.63 | 37.05 | 957,166 | +0.52(+1.42%) |
Dec 02, 2014 | 36.03 | 36.95 | 35.92 | 36.53 | 1,144,243 | +0.33(+0.92%) |
Dec 01, 2014 | 35.90 | 36.34 | 35.52 | 36.20 | 2,014,424 | +0.04(+0.10%) |
Nov 28, 2014 | 37.27 | 37.27 | 36.07 | 36.16 | 693,053 | -2.68(-6.89%) |
Nov 26, 2014 | 39.22 | 38.84 | 38.84 | 38.84 | 509,045 | -0.48(-1.23%) |
Nov 25, 2014 | 40.04 | 40.04 | 39.22 | 39.32 | 440,495 | -0.50(-1.26%) |
Nov 24, 2014 | 40.05 | 40.21 | 39.65 | 39.82 | 1,735,238 | -0.30(-0.74%) |
Nov 21, 2014 | 40.26 | 40.50 | 39.89 | 40.12 | 618,776 | +0.52(+1.31%) |
Nov 20, 2014 | 38.96 | 39.63 | 38.96 | 39.60 | 162,511 | +0.62(+1.60%) |
Nov 19, 2014 | 39.04 | 39.17 | 38.63 | 38.98 | 210,771 | +0.00(+0.00%) |
Nov 18, 2014 | 38.86 | 39.17 | 38.73 | 38.98 | 705,171 | +0.10(+0.26%) |
Nov 17, 2014 | 38.85 | 39.09 | 38.66 | 38.88 | 451,549 | -0.16(-0.40%) |
Nov 14, 2014 | 38.76 | 39.08 | 38.50 | 39.03 | 227,017 | +0.50(+1.30%) |
Nov 13, 2014 | 38.98 | 39.00 | 38.02 | 38.53 | 316,002 | -0.61(-1.57%) |
Nov 12, 2014 | 39.13 | 39.58 | 39.04 | 39.15 | 361,296 | -0.20(-0.50%) |
Nov 11, 2014 | 39.20 | 39.45 | 38.89 | 39.34 | 672,791 | +0.20(+0.52%) |
Nov 10, 2014 | 39.83 | 40.05 | 39.05 | 39.14 | 265,427 | -0.46(-1.15%) |
Nov 07, 2014 | 38.95 | 39.76 | 38.95 | 39.59 | 381,680 | +0.72(+1.84%) |
Nov 06, 2014 | 38.24 | 38.88 | 38.07 | 38.88 | 462,831 | +0.47(+1.22%) |
Nov 05, 2014 | 38.15 | 38.63 | 37.87 | 38.41 | 503,856 | +0.63(+1.66%) |
Nov 04, 2014 | 38.29 | 38.29 | 37.53 | 37.78 | 277,075 | -0.91(-2.35%) |
Nov 03, 2014 | 39.28 | 39.71 | 38.61 | 38.69 | 418,854 | -0.62(-1.58%) |
Oct 31, 2014 | 38.71 | 39.33 | 38.25 | 39.31 | 313,763 | +0.66(+1.71%) |
Oct 30, 2014 | 38.69 | 38.89 | 38.33 | 38.65 | 244,087 | -0.33(-0.83%) |
Oct 29, 2014 | 39.29 | 39.56 | 38.63 | 38.98 | 720,936 | -0.02(-0.05%) |
Oct 28, 2014 | 38.31 | 39.03 | 38.09 | 39.00 | 344,217 | +0.88(+2.32%) |
Oct 27, 2014 | 38.43 | 39.02 | 39.02 | 38.11 | 334,105 | -0.90(-2.31%) |
Oct 24, 2014 | 39.15 | 39.15 | 38.55 | 39.02 | 650,909 | -0.14(-0.36%) |
Oct 23, 2014 | 38.88 | 39.45 | 38.81 | 39.16 | 301,687 | +0.72(+1.86%) |
Oct 22, 2014 | 39.32 | 39.53 | 38.42 | 38.44 | 248,883 | -0.85(-2.15%) |
Oct 21, 2014 | 38.57 | 39.35 | 38.57 | 39.29 | 356,912 | +1.10(+2.87%) |
Oct 20, 2014 | 37.77 | 38.19 | 37.69 | 38.19 | 251,467 | +0.37(+0.98%) |
Oct 17, 2014 | 38.22 | 38.57 | 37.51 | 37.82 | 265,970 | +0.33(+0.87%) |
Oct 16, 2014 | 36.03 | 37.81 | 36.00 | 37.49 | 688,516 | +0.68(+1.84%) |
Oct 15, 2014 | 36.12 | 36.94 | 35.54 | 36.81 | 1,207,401 | +0.25(+0.69%) |
Oct 14, 2014 | 37.24 | 37.58 | 36.38 | 36.56 | 838,974 | -0.42(-1.13%) |
Oct 13, 2014 | 38.05 | 38.50 | 36.95 | 36.98 | 1,466,387 | -1.16(-3.05%) |
Oct 10, 2014 | 38.63 | 38.99 | 37.81 | 38.14 | 848,860 | -0.61(-1.58%) |
Oct 09, 2014 | 40.03 | 40.03 | 38.65 | 38.76 | 226,916 | -1.52(-3.78%) |
Oct 08, 2014 | 39.76 | 40.30 | 39.00 | 40.28 | 424,827 | +0.46(+1.17%) |
Oct 07, 2014 | 40.34 | 40.65 | 39.81 | 39.81 | 141,839 | -0.69(-1.70%) |
Oct 06, 2014 | 40.60 | 40.85 | 40.18 | 40.50 | 357,415 | +0.05(+0.11%) |
Oct 03, 2014 | 40.73 | 40.73 | 40.18 | 40.46 | 389,993 | -0.15(-0.37%) |
Oct 02, 2014 | 40.55 | 40.82 | 39.84 | 40.60 | 602,144 | -0.20(-0.50%) |
Oct 01, 2014 | 41.39 | 41.81 | 40.67 | 40.81 | 763,501 | -0.78(-1.88%) |
Sep 30, 2014 | 42.06 | 42.22 | 41.36 | 41.59 | 311,249 | -0.57(-1.34%) |
Sep 29, 2014 | 41.79 | 42.25 | 41.72 | 42.16 | 251,673 | -0.10(-0.24%) |
Sep 26, 2014 | 41.83 | 42.41 | 41.64 | 42.26 | 346,262 | +0.46(+1.11%) |
Sep 25, 2014 | 42.37 | 42.37 | 41.79 | 41.79 | 132,579 | -0.67(-1.58%) |
Sep 24, 2014 | 42.41 | 42.69 | 41.83 | 42.46 | 163,144 | +0.06(+0.15%) |
Sep 23, 2014 | 42.45 | 42.78 | 42.37 | 42.40 | 248,613 | -0.08(-0.19%) |
Sep 22, 2014 | 43.10 | 43.10 | 42.39 | 42.48 | 131,270 | -0.71(-1.65%) |
Sep 19, 2014 | 43.51 | 43.65 | 43.19 | 43.19 | 391,631 | -0.23(-0.53%) |
Sep 18, 2014 | 43.78 | 43.83 | 43.31 | 43.43 | 97,873 | -0.26(-0.59%) |
Sep 17, 2014 | 44.07 | 44.09 | 43.64 | 43.68 | 115,792 | -0.27(-0.61%) |
Sep 16, 2014 | 43.39 | 44.23 | 43.39 | 43.95 | 119,198 | +0.47(+1.09%) |
Sep 15, 2014 | 43.21 | 43.61 | 42.99 | 43.48 | 161,358 | +0.19(+0.45%) |
Sep 12, 2014 | 43.80 | 43.80 | 43.12 | 43.29 | 793,297 | -0.60(-1.37%) |
Sep 11, 2014 | 43.56 | 43.92 | 43.34 | 43.89 | 129,872 | +0.08(+0.19%) |
Sep 10, 2014 | 43.81 | 43.87 | 43.34 | 43.81 | 345,938 | -0.08(-0.19%) |
Sep 09, 2014 | 44.06 | 44.26 | 43.62 | 43.89 | 156,586 | -0.17(-0.38%) |
Sep 08, 2014 | 44.63 | 44.65 | 43.86 | 44.06 | 181,975 | -0.70(-1.57%) |
Sep 05, 2014 | 44.56 | 44.78 | 44.44 | 44.76 | 145,913 | +0.26(+0.58%) |
Sep 04, 2014 | 45.19 | 45.28 | 44.34 | 44.50 | 148,929 | -0.63(-1.40%) |
Sep 03, 2014 | 45.25 | 45.38 | 45.12 | 45.13 | 136,724 | +0.11(+0.25%) |
Sep 02, 2014 | 45.56 | 45.56 | 44.85 | 45.02 | 287,988 | -0.60(-1.32%) |
Aug 29, 2014 | 45.38 | 45.62 | 45.62 | 45.62 | 82,387 | +0.31(+0.67%) |
Aug 28, 2014 | 45.36 | 45.36 | 45.16 | 45.31 | 114,461 | +0.00(+0.00%) |
Aug 27, 2014 | 45.32 | 45.45 | 45.19 | 45.31 | 188,355 | +0.02(+0.04%) |
Aug 26, 2014 | 45.15 | 45.45 | 45.15 | 45.30 | 221,301 | +0.24(+0.53%) |
Aug 25, 2014 | 44.89 | 45.07 | 44.81 | 45.06 | 102,693 | +0.36(+0.81%) |
Aug 22, 2014 | 44.90 | 44.90 | 44.58 | 44.69 | 153,018 | -0.22(-0.49%) |
Aug 21, 2014 | 44.88 | 44.97 | 44.69 | 44.92 | 124,911 | -0.02(-0.04%) |
Aug 20, 2014 | 44.82 | 44.97 | 44.65 | 44.94 | 164,964 | +0.11(+0.25%) |
Aug 19, 2014 | 44.56 | 44.91 | 44.56 | 44.82 | 277,877 | +0.33(+0.75%) |
Aug 18, 2014 | 44.60 | 44.60 | 44.31 | 44.49 | 231,127 | +0.10(+0.23%) |
Aug 15, 2014 | 44.14 | 44.40 | 44.00 | 44.39 | 191,105 | +0.37(+0.84%) |
Aug 14, 2014 | 44.35 | 44.42 | 43.98 | 44.02 | 151,921 | -0.31(-0.69%) |
Aug 13, 2014 | 44.48 | 44.58 | 44.22 | 44.32 | 106,474 | +0.08(+0.19%) |
Aug 12, 2014 | 44.42 | 44.47 | 44.10 | 44.24 | 111,343 | -0.29(-0.64%) |
Aug 11, 2014 | 44.65 | 44.91 | 44.51 | 44.53 | 94,667 | +0.09(+0.21%) |
Aug 08, 2014 | 43.85 | 44.36 | 43.77 | 44.44 | 368,560 | +0.67(+1.52%) |
Aug 07, 2014 | 44.25 | 44.32 | 43.60 | 43.77 | 92,897 | -0.32(-0.74%) |
Aug 06, 2014 | 43.82 | 44.53 | 43.80 | 44.09 | 140,163 | +0.17(+0.38%) |
Aug 05, 2014 | 44.70 | 44.70 | 43.66 | 43.93 | 343,104 | -0.86(-1.92%) |
Aug 04, 2014 | 44.16 | 44.90 | 44.02 | 44.79 | 239,082 | +0.67(+1.51%) |
Aug 01, 2014 | 44.35 | 44.55 | 43.77 | 44.12 | 483,693 | -0.37(-0.83%) |
Jul 31, 2014 | 45.22 | 45.22 | 44.49 | 44.49 | 690,443 | -1.01(-2.22%) |
Jul 30, 2014 | 45.94 | 46.04 | 45.34 | 45.50 | 147,471 | -0.26(-0.57%) |
Jul 29, 2014 | 45.86 | 46.00 | 45.74 | 45.76 | 161,516 | -0.12(-0.26%) |
Jul 28, 2014 | 46.09 | 46.26 | 45.67 | 45.88 | 125,227 | -0.16(-0.34%) |
Jul 25, 2014 | 46.19 | 46.19 | 45.98 | 46.04 | 74,376 | -0.30(-0.64%) |
Jul 24, 2014 | 46.33 | 46.48 | 46.19 | 46.33 | 165,494 | +0.04(+0.08%) |
Jul 23, 2014 | 46.08 | 46.31 | 45.92 | 46.30 | 70,085 | +0.26(+0.56%) |
Jul 22, 2014 | 45.99 | 46.14 | 45.95 | 46.04 | 89,510 | +0.30(+0.65%) |
Jul 21, 2014 | 45.65 | 45.80 | 45.53 | 45.74 | 180,654 | +0.00(+0.00%) |
Jul 18, 2014 | 45.62 | 45.83 | 45.47 | 45.74 | 162,089 | +0.19(+0.43%) |
Jul 17, 2014 | 46.12 | 46.28 | 45.50 | 45.55 | 121,790 | -0.64(-1.38%) |
Jul 16, 2014 | 45.64 | 46.19 | 45.64 | 46.19 | 147,093 | +0.69(+1.51%) |
Jul 15, 2014 | 45.72 | 45.83 | 45.19 | 45.50 | 286,005 | -0.34(-0.75%) |
Jul 14, 2014 | 45.58 | 45.87 | 45.58 | 45.84 | 318,854 | +0.32(+0.71%) |
Jul 11, 2014 | 45.72 | 45.72 | 45.40 | 45.52 | 189,984 | -0.27(-0.59%) |
Jul 10, 2014 | 45.86 | 46.02 | 45.64 | 45.79 | 210,395 | -0.44(-0.96%) |
Jul 09, 2014 | 45.98 | 46.27 | 45.95 | 46.23 | 210,281 | +0.29(+0.62%) |
Jul 08, 2014 | 45.93 | 46.01 | 45.69 | 45.94 | 161,988 | -0.04(-0.08%) |
Jul 07, 2014 | 46.34 | 46.34 | 45.92 | 45.98 | 184,929 | -0.44(-0.96%) |
Jul 03, 2014 | 46.39 | 46.43 | 46.43 | 46.43 | 193,388 | +0.19(+0.40%) |
Jul 02, 2014 | 46.32 | 46.40 | 46.18 | 46.24 | 302,668 | -0.05(-0.10%) |
Jul 01, 2014 | 46.45 | 46.59 | 46.24 | 46.29 | 447,423 | +0.03(+0.06%) |
Jun 30, 2014 | 46.10 | 46.31 | 45.95 | 46.26 | 966,536 | +0.14(+0.30%) |
Jun 27, 2014 | 45.95 | 46.16 | 45.84 | 46.12 | 117,476 | +0.09(+0.20%) |
Jun 26, 2014 | 45.93 | 46.03 | 45.58 | 46.03 | 136,129 | +0.14(+0.30%) |
Jun 25, 2014 | 45.43 | 45.93 | 45.35 | 45.89 | 168,150 | +0.37(+0.81%) |
Jun 24, 2014 | 46.54 | 46.54 | 45.49 | 45.52 | 343,532 | -1.01(-2.17%) |
Jun 23, 2014 | 46.24 | 46.62 | 46.24 | 46.53 | 273,443 | +0.20(+0.44%) |
Jun 20, 2014 | 46.11 | 46.34 | 46.02 | 46.33 | 172,163 | +0.39(+0.84%) |
Jun 19, 2014 | 45.62 | 45.94 | 45.58 | 45.94 | 188,512 | +0.37(+0.81%) |
Jun 18, 2014 | 45.22 | 45.60 | 45.10 | 45.57 | 203,513 | +0.41(+0.90%) |
Jun 17, 2014 | 45.08 | 45.18 | 44.94 | 45.16 | 201,430 | -0.05(-0.10%) |
Jun 16, 2014 | 45.17 | 45.31 | 45.03 | 45.21 | 263,361 | +0.17(+0.37%) |
Jun 13, 2014 | 44.64 | 45.04 | 44.46 | 45.04 | 188,941 | +0.48(+1.08%) |
Jun 12, 2014 | 44.45 | 44.77 | 44.45 | 44.56 | 139,735 | +0.26(+0.58%) |
Jun 11, 2014 | 44.02 | 44.35 | 43.97 | 44.30 | 184,243 | +0.20(+0.46%) |
Jun 10, 2014 | 44.04 | 44.16 | 44.01 | 44.10 | 85,664 | +0.06(+0.15%) |
Jun 06, 2014 | 43.82 | 44.07 | 43.78 | 44.04 | 88,166 | +0.35(+0.80%) |
Jun 05, 2014 | 43.37 | 43.75 | 43.32 | 43.69 | 183,483 | +0.23(+0.53%) |
Jun 04, 2014 | 43.47 | 43.51 | 43.24 | 43.45 | 339,447 | -0.01(-0.02%) |
Jun 03, 2014 | 43.22 | 43.48 | 43.21 | 43.46 | 202,005 | +0.17(+0.38%) |
Jun 02, 2014 | 43.37 | 43.44 | 43.18 | 43.30 | 400,791 | -0.02(-0.04%) |
May 30, 2014 | 43.18 | 43.34 | 43.09 | 43.32 | 223,942 | +0.02(+0.04%) |
May 29, 2014 | 43.03 | 43.33 | 42.84 | 43.30 | 175,342 | +0.39(+0.90%) |
May 28, 2014 | 42.88 | 43.00 | 42.70 | 42.91 | 134,915 | +0.04(+0.09%) |
May 27, 2014 | 42.99 | 43.03 | 42.72 | 42.87 | 227,286 | -0.03(-0.06%) |
May 23, 2014 | 42.95 | 42.90 | 42.90 | 42.90 | 95,754 | -0.14(-0.32%) |
May 22, 2014 | 42.95 | 43.11 | 42.88 | 43.04 | 59,755 | +0.09(+0.21%) |
May 21, 2014 | 42.66 | 42.98 | 42.66 | 42.95 | 139,312 | +0.45(+1.06%) |
May 20, 2014 | 42.63 | 42.69 | 42.41 | 42.49 | 85,121 | -0.17(-0.39%) |
May 19, 2014 | 42.50 | 42.77 | 42.48 | 42.66 | 173,574 | +0.16(+0.37%) |
May 16, 2014 | 42.58 | 42.58 | 42.30 | 42.50 | 170,273 | -0.13(-0.30%) |
May 15, 2014 | 43.03 | 43.04 | 42.30 | 42.63 | 140,338 | -0.50(-1.16%) |
May 14, 2014 | 43.09 | 43.28 | 43.09 | 43.13 | 262,252 | +0.04(+0.09%) |
May 13, 2014 | 43.06 | 43.20 | 42.98 | 43.09 | 101,918 | +0.14(+0.32%) |
May 12, 2014 | 42.82 | 42.97 | 42.76 | 42.96 | 145,024 | +0.38(+0.89%) |
May 09, 2014 | 42.67 | 42.67 | 42.40 | 42.58 | 108,419 | -0.06(-0.15%) |
May 08, 2014 | 43.18 | 43.26 | 42.59 | 42.64 | 227,072 | -0.63(-1.45%) |
May 07, 2014 | 43.15 | 43.34 | 42.87 | 43.27 | 305,977 | +0.30(+0.71%) |
May 06, 2014 | 42.85 | 43.16 | 42.84 | 42.97 | 236,944 | +0.04(+0.09%) |
May 05, 2014 | 42.74 | 43.01 | 42.62 | 42.93 | 180,381 | +0.09(+0.22%) |
May 02, 2014 | 42.69 | 43.04 | 42.54 | 42.84 | 121,441 | +0.20(+0.48%) |