Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 46.71 | 46.71 | 45.84 | 45.95 | 8,649 | -0.63(-1.35%) |
Apr 29, 2015 | 46.92 | 47.08 | 46.38 | 46.58 | 17,642 | -0.67(-1.42%) |
Apr 28, 2015 | 47.53 | 47.53 | 46.98 | 47.25 | 23,932 | -0.18(-0.38%) |
Apr 27, 2015 | 48.29 | 48.29 | 47.42 | 47.43 | 24,066 | -0.56(-1.17%) |
Apr 24, 2015 | 48.08 | 48.12 | 47.84 | 47.99 | 16,621 | -0.05(-0.10%) |
Apr 23, 2015 | 47.33 | 48.16 | 47.33 | 48.04 | 16,944 | +0.96(+2.04%) |
Apr 22, 2015 | 47.21 | 47.21 | 46.76 | 47.08 | 6,202 | +0.02(+0.04%) |
Apr 21, 2015 | 47.26 | 47.26 | 46.83 | 47.06 | 35,903 | +0.06(+0.13%) |
Apr 20, 2015 | 46.78 | 47.00 | 46.72 | 47.00 | 7,654 | +0.48(+1.03%) |
Apr 17, 2015 | 46.98 | 46.98 | 46.41 | 46.52 | 9,700 | -0.58(-1.23%) |
Apr 16, 2015 | 47.18 | 47.24 | 47.06 | 47.10 | 9,489 | -0.01(-0.03%) |
Apr 15, 2015 | 47.39 | 47.43 | 47.09 | 47.11 | 11,315 | +0.00(+0.00%) |
Apr 14, 2015 | 47.60 | 47.60 | 47.03 | 47.11 | 16,092 | -0.37(-0.78%) |
Apr 13, 2015 | 47.75 | 47.84 | 47.43 | 47.48 | 25,642 | -0.12(-0.25%) |
Apr 10, 2015 | 47.86 | 47.86 | 47.43 | 47.60 | 9,773 | +0.13(+0.27%) |
Apr 09, 2015 | 47.80 | 47.80 | 47.26 | 47.47 | 19,215 | -0.18(-0.38%) |
Apr 08, 2015 | 47.30 | 47.65 | 47.22 | 47.65 | 38,911 | +0.62(+1.32%) |
Apr 07, 2015 | 47.37 | 47.40 | 47.03 | 47.03 | 36,014 | -0.30(-0.63%) |
Apr 06, 2015 | 47.25 | 47.49 | 46.90 | 47.33 | 15,824 | -0.02(-0.04%) |
Apr 02, 2015 | 47.30 | 47.35 | 47.35 | 47.35 | 10,500 | +0.34(+0.72%) |
Apr 01, 2015 | 47.21 | 47.22 | 46.90 | 47.01 | 7,532 | -0.40(-0.84%) |
Mar 31, 2015 | 47.51 | 47.71 | 47.35 | 47.41 | 25,776 | -0.13(-0.27%) |
Mar 30, 2015 | 47.51 | 47.66 | 47.38 | 47.54 | 5,633 | +0.64(+1.37%) |
Mar 27, 2015 | 46.79 | 47.07 | 46.65 | 46.90 | 11,031 | +0.51(+1.09%) |
Mar 26, 2015 | 46.45 | 46.45 | 45.75 | 46.39 | 27,312 | -0.10(-0.22%) |
Mar 25, 2015 | 47.71 | 47.71 | 46.41 | 46.49 | 13,583 | -0.87(-1.84%) |
Mar 24, 2015 | 47.73 | 47.73 | 47.19 | 47.36 | 17,329 | -0.10(-0.21%) |
Mar 23, 2015 | 47.70 | 47.70 | 47.45 | 47.46 | 12,850 | +0.08(+0.17%) |
Mar 20, 2015 | 47.67 | 47.67 | 47.28 | 47.38 | 13,688 | -0.10(-0.21%) |
Mar 19, 2015 | 47.21 | 47.50 | 47.17 | 47.48 | 12,458 | +0.37(+0.79%) |
Mar 18, 2015 | 46.81 | 47.25 | 46.54 | 47.11 | 24,674 | +0.04(+0.08%) |
Mar 17, 2015 | 46.55 | 47.13 | 46.55 | 47.07 | 21,159 | +0.34(+0.73%) |
Mar 16, 2015 | 46.50 | 46.77 | 46.50 | 46.73 | 15,498 | +0.63(+1.37%) |
Mar 13, 2015 | 46.09 | 46.38 | 45.95 | 46.10 | 6,453 | -0.16(-0.35%) |
Mar 12, 2015 | 45.88 | 46.26 | 45.73 | 46.26 | 53,182 | +1.01(+2.23%) |
Mar 11, 2015 | 45.27 | 45.46 | 45.25 | 45.25 | 26,749 | -0.02(-0.04%) |
Mar 10, 2015 | 45.57 | 45.57 | 45.15 | 45.27 | 19,839 | -0.55(-1.20%) |
Mar 09, 2015 | 45.76 | 45.91 | 45.60 | 45.82 | 9,212 | +0.21(+0.46%) |
Mar 06, 2015 | 46.07 | 46.15 | 45.61 | 45.61 | 16,473 | -0.51(-1.11%) |
Mar 05, 2015 | 46.44 | 46.44 | 46.05 | 46.12 | 66,600 | -0.20(-0.43%) |
Mar 04, 2015 | 46.42 | 46.53 | 46.05 | 46.32 | 34,644 | -0.21(-0.45%) |
Mar 03, 2015 | 46.82 | 46.82 | 46.43 | 46.53 | 15,187 | -0.09(-0.19%) |
Mar 02, 2015 | 46.25 | 46.66 | 46.25 | 46.62 | 17,172 | +0.44(+0.95%) |
Feb 27, 2015 | 46.50 | 46.50 | 46.18 | 46.18 | 27,581 | -0.25(-0.54%) |
Feb 26, 2015 | 46.80 | 46.80 | 46.32 | 46.43 | 88,418 | -0.11(-0.24%) |
Feb 25, 2015 | 46.55 | 46.71 | 46.33 | 46.54 | 32,332 | +0.07(+0.15%) |
Feb 24, 2015 | 46.35 | 46.47 | 46.19 | 46.47 | 27,481 | +0.12(+0.26%) |
Feb 23, 2015 | 46.51 | 46.51 | 46.10 | 46.35 | 15,133 | +0.22(+0.49%) |
Feb 20, 2015 | 45.75 | 46.17 | 45.60 | 46.12 | 23,988 | +0.49(+1.07%) |
Feb 19, 2015 | 45.95 | 45.96 | 45.57 | 45.63 | 13,440 | -0.04(-0.09%) |
Feb 18, 2015 | 45.42 | 45.69 | 45.28 | 45.67 | 12,493 | +0.31(+0.69%) |
Feb 17, 2015 | 45.36 | 45.55 | 45.18 | 45.36 | 39,406 | -0.13(-0.29%) |
Feb 13, 2015 | 45.15 | 45.49 | 45.49 | 45.49 | 26,100 | +0.17(+0.38%) |
Feb 12, 2015 | 45.22 | 45.36 | 44.72 | 45.32 | 35,877 | +0.33(+0.73%) |
Feb 11, 2015 | 45.05 | 45.20 | 44.92 | 44.99 | 7,437 | +0.18(+0.40%) |
Feb 10, 2015 | 44.32 | 44.84 | 44.23 | 44.81 | 7,972 | +0.84(+1.91%) |
Feb 09, 2015 | 44.23 | 44.23 | 43.82 | 43.97 | 23,823 | -0.41(-0.93%) |
Feb 06, 2015 | 44.74 | 44.77 | 44.26 | 44.38 | 21,060 | -0.34(-0.75%) |
Feb 05, 2015 | 44.49 | 44.72 | 44.49 | 44.72 | 9,735 | +0.43(+0.97%) |
Feb 04, 2015 | 44.03 | 44.44 | 44.03 | 44.29 | 17,030 | +0.32(+0.73%) |
Feb 03, 2015 | 43.51 | 43.97 | 43.51 | 43.97 | 9,562 | +0.64(+1.48%) |
Feb 02, 2015 | 42.78 | 43.33 | 42.53 | 43.33 | 10,919 | -0.27(-0.62%) |
Jan 30, 2015 | 44.46 | 44.67 | 43.60 | 43.60 | 66,713 | -1.46(-3.24%) |
Jan 29, 2015 | 44.40 | 45.10 | 44.17 | 45.06 | 9,786 | +0.67(+1.51%) |
Jan 28, 2015 | 45.30 | 45.30 | 44.39 | 44.39 | 31,436 | -0.53(-1.18%) |
Jan 27, 2015 | 44.72 | 45.12 | 44.53 | 44.92 | 48,262 | -0.22(-0.49%) |
Jan 26, 2015 | 44.83 | 45.14 | 44.61 | 45.14 | 110,970 | +0.43(+0.96%) |
Jan 23, 2015 | 44.76 | 45.35 | 44.28 | 44.71 | 11,585 | +0.15(+0.33%) |
Jan 22, 2015 | 43.62 | 44.62 | 43.62 | 44.56 | 37,410 | +1.18(+2.72%) |
Jan 21, 2015 | 43.24 | 43.43 | 42.92 | 43.38 | 5,921 | +0.20(+0.46%) |
Jan 20, 2015 | 43.12 | 43.50 | 42.66 | 43.18 | 21,637 | +0.11(+0.26%) |
Jan 16, 2015 | 42.35 | 43.07 | 42.28 | 43.07 | 10,257 | +0.46(+1.08%) |
Jan 15, 2015 | 43.40 | 43.54 | 42.40 | 42.61 | 22,643 | -0.66(-1.53%) |
Jan 14, 2015 | 43.27 | 43.41 | 42.75 | 43.27 | 31,515 | -0.51(-1.16%) |
Jan 13, 2015 | 44.46 | 44.71 | 43.42 | 43.78 | 57,831 | -0.24(-0.55%) |
Jan 12, 2015 | 44.03 | 44.11 | 43.84 | 44.02 | 21,877 | -0.21(-0.47%) |
Jan 09, 2015 | 44.61 | 44.63 | 44.22 | 44.23 | 56,303 | -0.62(-1.39%) |
Jan 08, 2015 | 44.65 | 44.86 | 44.59 | 44.85 | 23,926 | +0.76(+1.73%) |
Jan 07, 2015 | 44.14 | 44.14 | 43.34 | 44.09 | 11,738 | +0.89(+2.06%) |
Jan 06, 2015 | 43.72 | 43.94 | 42.78 | 43.20 | 21,463 | -0.47(-1.08%) |
Jan 05, 2015 | 44.44 | 44.44 | 43.63 | 43.67 | 9,096 | -0.66(-1.49%) |
Jan 02, 2015 | 44.81 | 44.94 | 44.03 | 44.33 | 4,404 | -0.33(-0.74%) |
Dec 31, 2014 | 45.08 | 44.66 | 44.66 | 44.66 | 21,000 | -0.22(-0.49%) |
Dec 30, 2014 | 45.00 | 45.01 | 44.76 | 44.88 | 40,847 | -0.04(-0.09%) |
Dec 29, 2014 | 44.80 | 44.93 | 44.79 | 44.92 | 8,775 | +0.18(+0.40%) |
Dec 26, 2014 | 44.69 | 44.84 | 44.60 | 44.74 | 17,512 | +0.21(+0.47%) |
Dec 24, 2014 | 44.62 | 44.53 | 44.53 | 44.53 | 1,600 | +0.16(+0.36%) |
Dec 23, 2014 | 44.44 | 44.47 | 44.23 | 44.37 | 25,425 | +0.29(+0.66%) |
Dec 22, 2014 | 43.86 | 44.17 | 43.86 | 44.08 | 25,451 | +0.22(+0.50%) |
Dec 19, 2014 | 43.73 | 43.89 | 43.61 | 43.86 | 6,453 | -0.15(-0.34%) |
Dec 18, 2014 | 43.76 | 44.01 | 43.69 | 44.01 | 13,407 | +0.67(+1.55%) |
Dec 17, 2014 | 42.53 | 43.41 | 42.50 | 43.34 | 7,091 | +0.86(+2.02%) |
Dec 16, 2014 | 43.27 | 43.27 | 42.48 | 42.48 | 91,885 | -0.93(-2.15%) |
Dec 15, 2014 | 43.80 | 43.92 | 43.25 | 43.41 | 9,463 | -0.27(-0.61%) |
Dec 12, 2014 | 43.73 | 43.91 | 43.55 | 43.68 | 50,781 | -0.18(-0.42%) |
Dec 11, 2014 | 43.74 | 44.08 | 43.74 | 43.86 | 5,675 | +0.53(+1.23%) |
Dec 10, 2014 | 43.81 | 44.14 | 43.32 | 43.33 | 11,199 | -0.65(-1.48%) |
Dec 09, 2014 | 43.90 | 43.98 | 43.18 | 43.98 | 11,154 | +0.01(+0.02%) |
Dec 08, 2014 | 44.48 | 44.48 | 43.83 | 43.97 | 15,685 | -0.40(-0.90%) |
Dec 05, 2014 | 44.06 | 44.55 | 44.06 | 44.37 | 15,194 | +0.09(+0.21%) |
Dec 04, 2014 | 44.64 | 44.64 | 44.16 | 44.28 | 19,772 | -0.05(-0.11%) |
Dec 03, 2014 | 43.88 | 44.35 | 43.88 | 44.33 | 8,629 | +0.62(+1.42%) |
Dec 02, 2014 | 43.60 | 43.80 | 43.50 | 43.71 | 45,134 | +0.34(+0.78%) |
Dec 01, 2014 | 45.03 | 45.03 | 43.34 | 43.37 | 159,518 | -0.93(-2.10%) |
Nov 28, 2014 | 44.62 | 44.62 | 44.06 | 44.30 | 9,491 | +0.59(+1.35%) |
Nov 26, 2014 | 43.67 | 43.71 | 43.71 | 43.71 | 9,900 | +0.00(+0.01%) |
Nov 25, 2014 | 43.51 | 43.72 | 43.41 | 43.71 | 22,018 | +0.35(+0.80%) |
Nov 24, 2014 | 43.38 | 43.38 | 43.10 | 43.36 | 23,462 | +0.50(+1.17%) |
Nov 21, 2014 | 43.87 | 43.87 | 42.83 | 42.86 | 11,377 | -0.25(-0.58%) |
Nov 20, 2014 | 42.94 | 43.28 | 42.94 | 43.11 | 13,288 | +0.19(+0.44%) |
Nov 19, 2014 | 42.87 | 43.02 | 42.74 | 42.92 | 23,584 | -0.13(-0.30%) |
Nov 18, 2014 | 42.91 | 43.16 | 42.82 | 43.05 | 30,125 | +0.41(+0.96%) |
Nov 17, 2014 | 43.01 | 43.05 | 42.60 | 42.64 | 9,772 | -0.29(-0.67%) |
Nov 14, 2014 | 42.78 | 43.03 | 42.75 | 42.93 | 7,053 | +0.15(+0.34%) |
Nov 13, 2014 | 43.14 | 43.17 | 42.78 | 42.78 | 7,469 | -0.14(-0.32%) |
Nov 12, 2014 | 42.57 | 42.94 | 42.49 | 42.92 | 11,818 | +0.36(+0.85%) |
Nov 11, 2014 | 42.83 | 42.83 | 42.48 | 42.56 | 14,426 | +0.09(+0.21%) |
Nov 10, 2014 | 42.27 | 42.50 | 42.27 | 42.47 | 9,140 | +0.31(+0.74%) |
Nov 07, 2014 | 42.06 | 42.90 | 42.01 | 42.16 | 17,342 | +0.12(+0.29%) |
Nov 06, 2014 | 41.87 | 42.04 | 41.85 | 42.04 | 2,626 | +0.44(+1.06%) |
Nov 05, 2014 | 41.51 | 41.66 | 41.48 | 41.60 | 5,262 | -0.08(-0.19%) |
Nov 04, 2014 | 41.82 | 41.82 | 41.46 | 41.68 | 6,535 | -0.25(-0.60%) |
Nov 03, 2014 | 42.07 | 42.18 | 41.84 | 41.93 | 32,661 | +0.08(+0.19%) |
Oct 31, 2014 | 41.81 | 41.91 | 41.75 | 41.85 | 28,525 | +0.65(+1.58%) |
Oct 30, 2014 | 41.10 | 41.34 | 40.99 | 41.20 | 9,361 | +0.03(+0.07%) |
Oct 29, 2014 | 41.14 | 41.19 | 40.98 | 41.17 | 49,854 | -0.19(-0.46%) |
Oct 28, 2014 | 40.82 | 41.36 | 40.82 | 41.36 | 10,251 | +0.79(+1.96%) |
Oct 27, 2014 | 40.42 | 40.72 | 40.47 | 40.57 | 19,378 | +0.10(+0.24%) |
Oct 24, 2014 | 40.42 | 40.49 | 40.38 | 40.47 | 20,438 | +0.06(+0.14%) |
Oct 23, 2014 | 40.58 | 40.71 | 40.41 | 40.41 | 4,806 | +0.59(+1.48%) |
Oct 22, 2014 | 40.28 | 40.46 | 39.82 | 39.82 | 15,823 | -0.46(-1.14%) |
Oct 21, 2014 | 39.72 | 40.28 | 39.72 | 40.28 | 19,145 | +1.11(+2.83%) |
Oct 20, 2014 | 38.98 | 39.17 | 38.93 | 39.17 | 24,686 | +0.55(+1.42%) |
Oct 17, 2014 | 39.16 | 39.16 | 38.39 | 38.62 | 20,445 | +0.27(+0.70%) |
Oct 16, 2014 | 37.51 | 38.39 | 37.51 | 38.35 | 12,528 | -0.11(-0.29%) |
Oct 15, 2014 | 37.73 | 38.46 | 37.20 | 38.46 | 14,458 | +0.28(+0.73%) |
Oct 14, 2014 | 37.97 | 38.48 | 37.89 | 38.18 | 12,386 | +0.55(+1.46%) |
Oct 13, 2014 | 39.22 | 39.22 | 37.63 | 37.63 | 19,567 | -1.49(-3.81%) |
Oct 10, 2014 | 39.32 | 39.63 | 39.09 | 39.12 | 4,588 | -0.55(-1.39%) |
Oct 09, 2014 | 40.26 | 40.27 | 39.67 | 39.67 | 3,549 | -0.76(-1.88%) |
Oct 08, 2014 | 39.74 | 40.43 | 39.73 | 40.43 | 1,029 | +0.16(+0.41%) |
Oct 07, 2014 | 40.56 | 40.56 | 40.14 | 40.27 | 5,351 | -0.54(-1.33%) |
Oct 06, 2014 | 41.53 | 41.53 | 40.81 | 40.81 | 2,931 | -0.41(-0.99%) |
Oct 03, 2014 | 40.32 | 41.22 | 40.32 | 41.22 | 81,529 | +0.86(+2.14%) |
Oct 02, 2014 | 39.93 | 40.36 | 39.66 | 40.36 | 43,338 | +0.46(+1.14%) |
Oct 01, 2014 | 40.22 | 40.24 | 39.73 | 39.90 | 32,417 | -0.97(-2.37%) |
Sep 30, 2014 | 40.91 | 41.13 | 40.70 | 40.87 | 14,382 | -0.34(-0.82%) |
Sep 29, 2014 | 41.29 | 41.29 | 41.16 | 41.21 | 1,981 | -0.31(-0.74%) |
Sep 26, 2014 | 41.21 | 41.57 | 41.21 | 41.51 | 2,511 | +0.41(+1.01%) |
Sep 25, 2014 | 41.43 | 41.43 | 40.92 | 41.10 | 9,077 | -0.52(-1.25%) |
Sep 24, 2014 | 41.23 | 41.64 | 41.23 | 41.62 | 7,406 | +0.16(+0.38%) |
Sep 23, 2014 | 41.41 | 41.79 | 41.25 | 41.46 | 15,663 | -0.16(-0.38%) |
Sep 22, 2014 | 42.19 | 42.19 | 41.57 | 41.62 | 6,614 | -0.91(-2.14%) |
Sep 19, 2014 | 42.83 | 42.83 | 42.52 | 42.53 | 3,337 | -0.26(-0.61%) |
Sep 18, 2014 | 42.84 | 42.89 | 42.73 | 42.79 | 3,110 | -0.28(-0.65%) |
Sep 17, 2014 | 43.20 | 43.20 | 42.82 | 43.07 | 3,456 | +0.10(+0.23%) |
Sep 16, 2014 | 42.31 | 42.99 | 42.31 | 42.97 | 8,052 | +0.37(+0.87%) |
Sep 15, 2014 | 43.11 | 43.11 | 42.45 | 42.60 | 18,865 | -0.62(-1.43%) |
Sep 12, 2014 | 43.26 | 43.33 | 43.22 | 43.22 | 1,010 | -0.17(-0.38%) |
Sep 11, 2014 | 43.07 | 43.41 | 43.07 | 43.39 | 3,288 | +0.12(+0.27%) |
Sep 10, 2014 | 43.02 | 43.27 | 43.02 | 43.27 | 2,950 | +0.15(+0.34%) |
Sep 09, 2014 | 43.40 | 43.45 | 43.12 | 43.12 | 4,430 | -0.52(-1.18%) |
Sep 08, 2014 | 43.87 | 43.88 | 43.46 | 43.64 | 29,022 | -0.06(-0.14%) |
Sep 05, 2014 | 43.97 | 43.97 | 43.31 | 43.70 | 2,381 | -0.07(-0.17%) |
Sep 04, 2014 | 43.77 | 43.77 | 43.77 | 43.77 | 523 | +0.27(+0.63%) |
Sep 03, 2014 | 43.90 | 43.90 | 43.48 | 43.50 | 6,628 | -0.28(-0.64%) |
Sep 02, 2014 | 43.47 | 43.81 | 43.24 | 43.78 | 12,596 | +0.54(+1.25%) |
Aug 29, 2014 | 43.24 | 43.24 | 43.24 | 43.24 | 4,600 | -0.03(-0.07%) |
Aug 28, 2014 | 43.19 | 43.31 | 43.19 | 43.27 | 4,523 | -0.18(-0.41%) |
Aug 27, 2014 | 43.41 | 43.48 | 43.41 | 43.45 | 1,714 | -0.13(-0.30%) |
Aug 26, 2014 | 43.62 | 43.64 | 43.54 | 43.58 | 9,726 | +0.04(+0.10%) |
Aug 25, 2014 | 43.58 | 43.65 | 43.49 | 43.54 | 9,729 | +0.13(+0.30%) |
Aug 22, 2014 | 43.18 | 43.48 | 43.03 | 43.41 | 22,662 | +0.28(+0.65%) |
Aug 21, 2014 | 43.13 | 43.20 | 43.13 | 43.13 | 3,932 | -0.16(-0.37%) |
Aug 20, 2014 | 43.02 | 43.31 | 43.02 | 43.29 | 4,121 | +0.21(+0.49%) |
Aug 19, 2014 | 42.95 | 42.86 | 42.86 | 43.08 | 6,857 | +0.21(+0.50%) |
Aug 18, 2014 | 42.80 | 42.98 | 42.80 | 42.86 | 10,543 | +0.55(+1.30%) |
Aug 15, 2014 | 42.48 | 42.48 | 42.00 | 42.31 | 1,716 | -0.08(-0.19%) |
Aug 14, 2014 | 42.19 | 42.39 | 42.19 | 42.39 | 5,798 | +0.20(+0.47%) |
Aug 13, 2014 | 42.31 | 42.31 | 42.12 | 42.19 | 13,428 | +0.38(+0.92%) |
Aug 12, 2014 | 42.24 | 42.24 | 41.81 | 41.81 | 3,157 | -0.40(-0.95%) |
Aug 11, 2014 | 42.20 | 42.38 | 42.20 | 42.21 | 3,288 | +0.38(+0.91%) |
Aug 08, 2014 | 41.46 | 41.52 | 41.46 | 41.83 | 1,465 | +0.42(+1.00%) |
Aug 07, 2014 | 41.75 | 41.75 | 41.41 | 41.41 | 788 | -0.02(-0.04%) |
Aug 06, 2014 | 41.00 | 41.57 | 41.00 | 41.43 | 4,510 | +0.16(+0.38%) |
Aug 05, 2014 | 41.42 | 41.78 | 41.27 | 41.27 | 4,284 | -0.35(-0.85%) |
Aug 04, 2014 | 41.45 | 41.63 | 41.22 | 41.63 | 3,853 | +0.41(+0.99%) |
Aug 01, 2014 | 41.07 | 41.27 | 40.96 | 41.22 | 15,956 | +0.08(+0.19%) |
Jul 31, 2014 | 41.60 | 41.60 | 41.12 | 41.14 | 4,052 | -0.81(-1.93%) |
Jul 30, 2014 | 41.79 | 41.98 | 41.79 | 41.95 | 1,773 | -0.30(-0.71%) |
Jul 29, 2014 | 42.46 | 42.46 | 42.25 | 42.25 | 4,881 | -0.05(-0.13%) |
Jul 28, 2014 | 42.30 | 42.35 | 42.26 | 42.30 | 2,341 | -0.17(-0.39%) |
Jul 25, 2014 | 42.57 | 42.64 | 42.37 | 42.47 | 8,146 | -0.21(-0.49%) |
Jul 24, 2014 | 42.67 | 42.89 | 42.61 | 42.68 | 6,321 | +0.15(+0.35%) |
Jul 23, 2014 | 42.21 | 42.65 | 42.21 | 42.53 | 8,582 | +0.27(+0.64%) |
Jul 22, 2014 | 42.19 | 42.36 | 42.19 | 42.26 | 80,946 | +0.19(+0.44%) |
Jul 21, 2014 | 41.96 | 42.19 | 41.96 | 42.07 | 8,643 | -0.23(-0.55%) |
Jul 18, 2014 | 42.04 | 42.30 | 42.04 | 42.30 | 1,965 | +0.67(+1.61%) |
Jul 17, 2014 | 42.14 | 42.41 | 41.58 | 41.63 | 5,381 | -0.68(-1.62%) |
Jul 16, 2014 | 42.43 | 42.51 | 42.31 | 42.32 | 4,921 | -0.11(-0.27%) |
Jul 15, 2014 | 42.60 | 42.64 | 42.24 | 42.43 | 3,832 | -0.24(-0.56%) |
Jul 14, 2014 | 42.61 | 42.79 | 42.59 | 42.67 | 3,691 | +0.25(+0.59%) |
Jul 11, 2014 | 42.45 | 42.60 | 42.26 | 42.42 | 8,094 | -0.04(-0.09%) |
Jul 10, 2014 | 42.00 | 42.73 | 41.88 | 42.46 | 10,394 | -0.17(-0.41%) |
Jul 09, 2014 | 42.57 | 42.66 | 42.54 | 42.63 | 6,306 | +0.38(+0.91%) |
Jul 08, 2014 | 42.01 | 42.32 | 41.90 | 42.25 | 3,244 | -0.48(-1.11%) |
Jul 07, 2014 | 43.19 | 43.19 | 42.73 | 42.73 | 3,454 | -0.60(-1.39%) |
Jul 03, 2014 | 43.24 | 43.33 | 43.33 | 43.33 | 3,000 | +0.46(+1.07%) |
Jul 02, 2014 | 43.04 | 43.18 | 42.87 | 42.87 | 6,047 | -0.46(-1.06%) |
Jul 01, 2014 | 43.00 | 43.33 | 43.00 | 43.33 | 1,532 | +0.60(+1.40%) |
Jun 30, 2014 | 42.57 | 42.85 | 42.57 | 42.73 | 5,724 | +0.06(+0.14%) |
Jun 27, 2014 | 42.55 | 42.72 | 42.55 | 42.67 | 2,563 | +0.07(+0.16%) |
Jun 26, 2014 | 42.64 | 42.64 | 42.47 | 42.60 | 3,586 | -0.02(-0.05%) |
Jun 25, 2014 | 41.91 | 42.62 | 41.91 | 42.62 | 3,744 | +0.43(+1.02%) |
Jun 24, 2014 | 42.66 | 42.78 | 42.17 | 42.19 | 7,365 | -0.21(-0.50%) |
Jun 23, 2014 | 42.20 | 42.40 | 42.20 | 42.40 | 3,277 | +0.11(+0.26%) |
Jun 20, 2014 | 42.34 | 42.34 | 42.13 | 42.29 | 2,624 | -0.03(-0.08%) |
Jun 19, 2014 | 42.44 | 42.44 | 42.21 | 42.32 | 3,849 | -0.05(-0.11%) |
Jun 18, 2014 | 41.85 | 42.44 | 41.85 | 42.37 | 15,842 | +0.40(+0.95%) |
Jun 17, 2014 | 41.63 | 42.12 | 41.63 | 41.97 | 7,618 | +0.28(+0.66%) |
Jun 16, 2014 | 41.59 | 41.69 | 41.32 | 41.69 | 2,220 | +0.23(+0.55%) |
Jun 13, 2014 | 41.30 | 41.53 | 41.30 | 41.47 | 2,180 | +0.12(+0.30%) |
Jun 12, 2014 | 41.93 | 41.93 | 41.34 | 41.34 | 3,522 | -0.75(-1.78%) |
Jun 11, 2014 | 41.92 | 42.09 | 41.83 | 42.09 | 2,384 | +0.16(+0.39%) |
Jun 10, 2014 | 41.91 | 41.98 | 41.91 | 41.93 | 2,214 | -0.42(-1.00%) |
Jun 06, 2014 | 42.30 | 42.37 | 42.28 | 42.35 | 4,895 | +0.30(+0.71%) |
Jun 05, 2014 | 41.62 | 42.13 | 41.60 | 42.05 | 12,448 | +0.17(+0.41%) |
Jun 04, 2014 | 41.44 | 41.89 | 41.44 | 41.88 | 3,971 | +0.33(+0.80%) |
Jun 03, 2014 | 41.56 | 41.56 | 41.41 | 41.55 | 19,977 | -0.01(-0.03%) |
Jun 02, 2014 | 41.40 | 41.66 | 41.24 | 41.56 | 7,968 | +0.09(+0.22%) |
May 30, 2014 | 41.65 | 41.65 | 41.39 | 41.47 | 11,566 | -0.18(-0.43%) |
May 29, 2014 | 41.62 | 41.71 | 41.54 | 41.65 | 4,652 | +0.11(+0.26%) |
May 28, 2014 | 41.50 | 41.60 | 41.17 | 41.54 | 7,186 | +0.04(+0.10%) |
May 27, 2014 | 41.36 | 41.54 | 41.33 | 41.50 | 9,517 | +0.42(+1.02%) |
May 23, 2014 | 40.52 | 41.08 | 41.08 | 41.08 | 5,500 | +0.47(+1.15%) |
May 22, 2014 | 40.26 | 40.64 | 40.26 | 40.61 | 8,170 | +0.46(+1.15%) |
May 21, 2014 | 39.98 | 40.15 | 39.81 | 40.15 | 5,015 | +0.73(+1.86%) |
May 20, 2014 | 39.63 | 39.75 | 39.42 | 39.42 | 1,674 | -0.64(-1.61%) |
May 19, 2014 | 39.39 | 40.06 | 39.39 | 40.06 | 2,951 | +0.50(+1.28%) |
May 16, 2014 | 39.05 | 39.56 | 39.05 | 39.56 | 8,635 | +0.16(+0.40%) |
May 15, 2014 | 39.54 | 39.54 | 38.87 | 39.40 | 9,571 | -0.29(-0.73%) |
May 14, 2014 | 39.96 | 39.96 | 39.66 | 39.69 | 15,145 | -0.41(-1.02%) |
May 13, 2014 | 40.10 | 40.24 | 39.99 | 40.10 | 5,747 | -0.09(-0.22%) |
May 12, 2014 | 39.54 | 40.19 | 39.54 | 40.19 | 3,779 | +0.94(+2.39%) |
May 09, 2014 | 38.94 | 39.25 | 38.94 | 39.25 | 3,444 | +0.20(+0.51%) |
May 08, 2014 | 39.68 | 39.80 | 38.89 | 39.05 | 16,977 | -0.29(-0.74%) |
May 07, 2014 | 39.26 | 39.37 | 39.01 | 39.34 | 5,463 | -0.38(-0.96%) |
May 06, 2014 | 40.24 | 40.24 | 39.71 | 39.72 | 2,376 | -0.66(-1.63%) |
May 05, 2014 | 40.17 | 40.48 | 39.92 | 40.38 | 19,704 | +0.07(+0.17%) |
May 02, 2014 | 40.31 | 40.31 | 40.19 | 40.31 | 3,582 | +0.29(+0.72%) |