Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 41.24 | 41.38 | 40.92 | 41.06 | 7,150 | -0.20(-0.49%) |
Apr 29, 2015 | 41.26 | 41.26 | 41.23 | 41.26 | 1,170 | -0.18(-0.43%) |
Apr 28, 2015 | 41.11 | 41.44 | 41.11 | 41.44 | 2,256 | +0.15(+0.35%) |
Apr 27, 2015 | 41.47 | 41.47 | 41.30 | 41.30 | 2,891 | -0.09(-0.22%) |
Apr 24, 2015 | 41.35 | 41.40 | 41.35 | 41.39 | 961 | -0.15(-0.37%) |
Apr 23, 2015 | 41.36 | 41.66 | 41.34 | 41.54 | 3,646 | +0.13(+0.31%) |
Apr 22, 2015 | 41.08 | 41.41 | 40.89 | 41.41 | 4,332 | +0.34(+0.83%) |
Apr 21, 2015 | 41.10 | 41.18 | 41.05 | 41.07 | 7,153 | +0.05(+0.13%) |
Apr 20, 2015 | 40.83 | 41.03 | 40.83 | 41.02 | 5,222 | +0.39(+0.95%) |
Apr 17, 2015 | 41.09 | 41.09 | 40.57 | 40.63 | 1,871 | -0.65(-1.57%) |
Apr 16, 2015 | 41.18 | 41.28 | 41.13 | 41.28 | 2,970 | +0.12(+0.29%) |
Apr 15, 2015 | 41.25 | 41.33 | 41.08 | 41.16 | 4,718 | +0.32(+0.78%) |
Apr 14, 2015 | 41.21 | 41.21 | 40.83 | 40.84 | 755 | -0.38(-0.92%) |
Apr 13, 2015 | 41.37 | 41.37 | 41.22 | 41.22 | 2,325 | +0.37(+0.90%) |
Apr 10, 2015 | 41.07 | 41.07 | 40.85 | 40.85 | 1,659 | -0.29(-0.71%) |
Apr 09, 2015 | 41.04 | 41.16 | 40.88 | 41.14 | 1,568 | +0.11(+0.26%) |
Apr 08, 2015 | 40.82 | 41.05 | 40.82 | 41.04 | 5,246 | +0.29(+0.72%) |
Apr 07, 2015 | 41.09 | 41.17 | 40.74 | 40.74 | 3,561 | -0.35(-0.85%) |
Apr 06, 2015 | 40.89 | 41.15 | 40.89 | 41.09 | 999 | +0.02(+0.06%) |
Apr 02, 2015 | 40.91 | 41.07 | 41.07 | 41.07 | 1,600 | +0.16(+0.40%) |
Apr 01, 2015 | 40.88 | 40.91 | 40.78 | 40.91 | 3,780 | +0.04(+0.10%) |
Mar 31, 2015 | 40.88 | 40.97 | 40.82 | 40.87 | 1,355 | -0.17(-0.41%) |
Mar 30, 2015 | 41.06 | 41.07 | 41.02 | 41.03 | 2,641 | +0.48(+1.17%) |
Mar 27, 2015 | 40.74 | 40.74 | 40.56 | 40.56 | 826 | -0.26(-0.64%) |
Mar 26, 2015 | 40.64 | 40.85 | 40.64 | 40.82 | 1,288 | +0.10(+0.24%) |
Mar 25, 2015 | 41.30 | 41.30 | 40.72 | 40.72 | 4,294 | -0.76(-1.82%) |
Mar 24, 2015 | 41.48 | 41.48 | 41.45 | 41.48 | 1,551 | -0.19(-0.45%) |
Mar 23, 2015 | 41.73 | 41.78 | 41.66 | 41.66 | 4,152 | -0.03(-0.08%) |
Mar 20, 2015 | 41.18 | 41.70 | 41.02 | 41.69 | 5,443 | +0.84(+2.04%) |
Mar 19, 2015 | 40.98 | 40.98 | 40.70 | 40.86 | 3,110 | -0.36(-0.88%) |
Mar 18, 2015 | 41.21 | 41.43 | 41.12 | 41.22 | 18,333 | -0.16(-0.39%) |
Mar 17, 2015 | 41.26 | 41.41 | 41.17 | 41.38 | 5,987 | -0.06(-0.15%) |
Mar 16, 2015 | 41.15 | 41.47 | 41.15 | 41.45 | 2,328 | +0.77(+1.89%) |
Mar 13, 2015 | 41.13 | 41.13 | 40.68 | 40.68 | 1,290 | -0.49(-1.19%) |
Mar 12, 2015 | 40.89 | 41.17 | 40.81 | 41.17 | 2,850 | +0.74(+1.84%) |
Mar 11, 2015 | 40.44 | 40.44 | 40.40 | 40.42 | 1,029 | +0.32(+0.81%) |
Mar 10, 2015 | 39.99 | 40.15 | 39.99 | 40.10 | 2,268 | -0.57(-1.41%) |
Mar 09, 2015 | 40.62 | 40.75 | 40.54 | 40.67 | 3,094 | +0.03(+0.08%) |
Mar 06, 2015 | 41.27 | 41.27 | 40.60 | 40.64 | 5,620 | -0.04(-0.10%) |
Mar 05, 2015 | 40.36 | 40.68 | 40.36 | 40.68 | 29,561 | +0.30(+0.75%) |
Mar 04, 2015 | 40.24 | 40.38 | 40.24 | 40.38 | 1,662 | -0.21(-0.51%) |
Mar 03, 2015 | 40.63 | 40.70 | 40.51 | 40.58 | 9,887 | -0.25(-0.61%) |
Mar 02, 2015 | 40.83 | 40.83 | 40.60 | 40.83 | 2,436 | +0.36(+0.90%) |
Feb 27, 2015 | 40.78 | 40.78 | 40.47 | 40.47 | 4,244 | -0.51(-1.24%) |
Feb 26, 2015 | 41.03 | 41.12 | 40.94 | 40.98 | 8,039 | -0.19(-0.45%) |
Feb 25, 2015 | 41.31 | 41.31 | 41.08 | 41.17 | 2,440 | -0.15(-0.37%) |
Feb 24, 2015 | 41.05 | 41.32 | 41.05 | 41.32 | 3,224 | +0.48(+1.19%) |
Feb 23, 2015 | 40.80 | 40.83 | 40.80 | 40.83 | 844 | -0.28(-0.69%) |
Feb 20, 2015 | 40.72 | 41.12 | 40.72 | 41.12 | 4,481 | +0.31(+0.75%) |
Feb 19, 2015 | 40.55 | 40.86 | 40.55 | 40.81 | 5,096 | +0.22(+0.54%) |
Feb 18, 2015 | 40.74 | 40.74 | 40.59 | 40.59 | 448 | -0.43(-1.04%) |
Feb 17, 2015 | 40.59 | 41.02 | 40.59 | 41.02 | 2,844 | +0.32(+0.79%) |
Feb 13, 2015 | 40.74 | 40.70 | 40.70 | 40.70 | 2,351 | +0.28(+0.70%) |
Feb 12, 2015 | 40.41 | 40.41 | 40.41 | 40.41 | 1,094 | +0.42(+1.05%) |
Feb 11, 2015 | 39.95 | 40.07 | 39.87 | 39.99 | 1,302 | -0.07(-0.18%) |
Feb 10, 2015 | 40.02 | 40.08 | 40.02 | 40.07 | 800 | +0.35(+0.87%) |
Feb 09, 2015 | 39.91 | 39.91 | 39.72 | 39.72 | 3,828 | -0.30(-0.75%) |
Feb 06, 2015 | 40.30 | 40.30 | 40.02 | 40.02 | 3,969 | +0.42(+1.06%) |
Feb 05, 2015 | 39.12 | 39.63 | 39.12 | 39.60 | 6,287 | +0.71(+1.83%) |
Feb 04, 2015 | 38.89 | 38.89 | 38.89 | 38.89 | 454 | -0.17(-0.43%) |
Feb 03, 2015 | 38.75 | 39.06 | 38.75 | 39.06 | 3,420 | +0.81(+2.11%) |
Feb 02, 2015 | 37.81 | 38.28 | 37.80 | 38.25 | 8,027 | +0.65(+1.74%) |
Jan 30, 2015 | 37.57 | 37.79 | 37.57 | 37.59 | 2,486 | -0.54(-1.41%) |
Jan 29, 2015 | 37.89 | 38.13 | 37.69 | 38.13 | 5,121 | +0.26(+0.70%) |
Jan 28, 2015 | 38.91 | 39.02 | 37.86 | 37.87 | 11,969 | -0.82(-2.11%) |
Jan 27, 2015 | 38.56 | 38.84 | 38.52 | 38.69 | 4,114 | -0.40(-1.01%) |
Jan 26, 2015 | 38.52 | 39.08 | 38.51 | 39.08 | 3,550 | +0.33(+0.85%) |
Jan 23, 2015 | 38.84 | 38.99 | 38.74 | 38.75 | 7,756 | -0.15(-0.39%) |
Jan 22, 2015 | 37.67 | 39.02 | 37.59 | 38.90 | 659,844 | +1.18(+3.13%) |
Jan 21, 2015 | 37.41 | 37.85 | 37.27 | 37.72 | 5,689 | +0.21(+0.56%) |
Jan 20, 2015 | 37.48 | 37.52 | 37.17 | 37.51 | 7,546 | +0.03(+0.09%) |
Jan 16, 2015 | 37.10 | 37.55 | 36.91 | 37.48 | 8,088 | -0.29(-0.77%) |
Jan 15, 2015 | 37.86 | 38.11 | 37.70 | 37.77 | 12,663 | -0.48(-1.25%) |
Jan 14, 2015 | 38.39 | 38.39 | 37.98 | 38.25 | 14,215 | -0.66(-1.70%) |
Jan 13, 2015 | 38.89 | 39.12 | 38.62 | 38.91 | 2,022 | +0.02(+0.06%) |
Jan 12, 2015 | 38.77 | 39.00 | 38.77 | 38.89 | 4,362 | -0.56(-1.41%) |
Jan 09, 2015 | 39.38 | 39.44 | 39.25 | 39.44 | 1,781 | -0.35(-0.87%) |
Jan 08, 2015 | 39.80 | 40.01 | 39.75 | 39.79 | 13,335 | +0.41(+1.05%) |
Jan 07, 2015 | 39.14 | 39.38 | 39.06 | 39.38 | 7,825 | +0.54(+1.39%) |
Jan 06, 2015 | 39.90 | 39.90 | 38.63 | 38.84 | 7,593 | -0.90(-2.26%) |
Jan 05, 2015 | 40.49 | 40.49 | 39.64 | 39.74 | 19,883 | -1.03(-2.54%) |
Jan 02, 2015 | 40.44 | 40.77 | 40.44 | 40.77 | 1,368 | -0.32(-0.79%) |
Dec 31, 2014 | 41.25 | 41.09 | 41.09 | 41.09 | 7,302 | -0.04(-0.10%) |
Dec 30, 2014 | 41.20 | 41.20 | 41.08 | 41.13 | 24,780 | -0.07(-0.18%) |
Dec 29, 2014 | 41.42 | 41.42 | 41.20 | 41.21 | 8,704 | -0.09(-0.22%) |
Dec 26, 2014 | 41.31 | 41.32 | 41.30 | 41.30 | 1,070 | +0.05(+0.13%) |
Dec 24, 2014 | 41.18 | 41.24 | 41.24 | 41.24 | 2,846 | +0.06(+0.14%) |
Dec 23, 2014 | 40.77 | 41.30 | 40.77 | 41.18 | 15,035 | +0.46(+1.13%) |
Dec 22, 2014 | 40.68 | 40.74 | 40.60 | 40.72 | 4,906 | -0.08(-0.20%) |
Dec 19, 2014 | 40.75 | 40.86 | 40.48 | 40.80 | 14,839 | +0.26(+0.65%) |
Dec 18, 2014 | 40.55 | 40.55 | 40.18 | 40.54 | 7,205 | +0.79(+1.98%) |
Dec 17, 2014 | 39.06 | 39.75 | 39.06 | 39.75 | 1,937 | +1.43(+3.72%) |
Dec 16, 2014 | 38.49 | 39.07 | 38.33 | 38.33 | 74,667 | -0.41(-1.06%) |
Dec 15, 2014 | 39.09 | 39.09 | 38.56 | 38.74 | 27,773 | -0.22(-0.56%) |
Dec 12, 2014 | 39.71 | 39.71 | 38.95 | 38.95 | 15,181 | -1.11(-2.77%) |
Dec 11, 2014 | 40.47 | 40.47 | 40.01 | 40.06 | 5,574 | +0.06(+0.14%) |
Dec 10, 2014 | 40.81 | 40.81 | 40.01 | 40.01 | 11,639 | -0.88(-2.14%) |
Dec 09, 2014 | 40.44 | 40.88 | 40.44 | 40.88 | 1,509 | +0.06(+0.14%) |
Dec 08, 2014 | 40.80 | 41.14 | 40.68 | 40.83 | 13,034 | +0.13(+0.31%) |
Dec 05, 2014 | 40.27 | 40.79 | 40.27 | 40.70 | 55,455 | +0.57(+1.42%) |
Dec 04, 2014 | 40.10 | 40.18 | 40.02 | 40.13 | 5,795 | -0.02(-0.04%) |
Dec 03, 2014 | 39.95 | 40.14 | 39.95 | 40.14 | 3,271 | +0.43(+1.09%) |
Dec 02, 2014 | 39.57 | 39.73 | 39.57 | 39.71 | 5,643 | +0.31(+0.80%) |
Dec 01, 2014 | 39.75 | 40.17 | 39.12 | 39.40 | 3,914 | -0.42(-1.05%) |
Nov 28, 2014 | 39.90 | 39.90 | 39.81 | 39.81 | 631 | -0.12(-0.31%) |
Nov 26, 2014 | 40.10 | 39.94 | 39.94 | 39.94 | 870 | -0.05(-0.14%) |
Nov 25, 2014 | 39.97 | 40.03 | 39.85 | 39.99 | 7,551 | +0.14(+0.34%) |
Nov 24, 2014 | 39.85 | 39.92 | 39.77 | 39.85 | 4,958 | +0.19(+0.49%) |
Nov 21, 2014 | 39.97 | 39.99 | 39.63 | 39.66 | 8,614 | +0.23(+0.57%) |
Nov 20, 2014 | 39.15 | 39.46 | 39.06 | 39.44 | 2,237 | +0.07(+0.18%) |
Nov 19, 2014 | 39.40 | 39.40 | 39.07 | 39.36 | 3,147 | -0.20(-0.51%) |
Nov 18, 2014 | 39.32 | 39.71 | 39.32 | 39.56 | 2,785 | +0.22(+0.55%) |
Nov 17, 2014 | 39.46 | 39.48 | 39.35 | 39.35 | 1,956 | -0.29(-0.73%) |
Nov 14, 2014 | 39.89 | 39.96 | 39.61 | 39.64 | 7,313 | -0.21(-0.53%) |
Nov 13, 2014 | 39.87 | 39.88 | 39.59 | 39.85 | 3,809 | +0.02(+0.04%) |
Nov 12, 2014 | 39.61 | 39.83 | 39.59 | 39.83 | 2,595 | +0.14(+0.34%) |
Nov 11, 2014 | 39.66 | 39.76 | 39.66 | 39.69 | 15,115 | +0.11(+0.28%) |
Nov 10, 2014 | 39.48 | 39.65 | 39.48 | 39.58 | 4,184 | +0.10(+0.24%) |
Nov 07, 2014 | 39.48 | 39.57 | 39.07 | 39.48 | 2,573 | -0.02(-0.06%) |
Nov 06, 2014 | 39.61 | 39.61 | 39.24 | 39.51 | 5,833 | -0.00(-0.00%) |
Nov 05, 2014 | 39.37 | 39.52 | 39.37 | 39.51 | 2,325 | +0.33(+0.84%) |
Nov 04, 2014 | 39.27 | 39.27 | 38.95 | 39.18 | 6,402 | -0.08(-0.21%) |
Nov 03, 2014 | 39.46 | 39.52 | 39.12 | 39.26 | 65,564 | -0.11(-0.29%) |
Oct 31, 2014 | 39.27 | 39.53 | 39.24 | 39.37 | 8,245 | +0.84(+2.17%) |
Oct 30, 2014 | 38.44 | 38.53 | 38.44 | 38.53 | 1,343 | +0.04(+0.10%) |
Oct 29, 2014 | 38.32 | 38.49 | 38.23 | 38.49 | 2,299 | +0.20(+0.53%) |
Oct 28, 2014 | 37.87 | 38.29 | 37.87 | 38.29 | 945 | +0.56(+1.49%) |
Oct 27, 2014 | 37.59 | 37.73 | 37.78 | 37.73 | 2,707 | -0.05(-0.13%) |
Oct 24, 2014 | 37.58 | 37.78 | 37.58 | 37.78 | 2,502 | +0.29(+0.77%) |
Oct 23, 2014 | 37.30 | 37.61 | 37.26 | 37.49 | 2,246 | +0.55(+1.48%) |
Oct 22, 2014 | 37.51 | 37.51 | 36.94 | 36.94 | 1,408 | -0.60(-1.59%) |
Oct 21, 2014 | 37.35 | 37.56 | 37.35 | 37.54 | 2,877 | +0.83(+2.26%) |
Oct 20, 2014 | 36.56 | 36.71 | 36.43 | 36.71 | 2,083 | +0.14(+0.37%) |
Oct 17, 2014 | 36.58 | 36.59 | 36.39 | 36.57 | 4,231 | +0.34(+0.93%) |
Oct 16, 2014 | 35.33 | 36.29 | 35.33 | 36.23 | 6,120 | +0.31(+0.85%) |
Oct 15, 2014 | 35.29 | 35.93 | 33.71 | 35.93 | 7,678 | +0.12(+0.34%) |
Oct 14, 2014 | 35.91 | 36.25 | 35.58 | 35.81 | 16,134 | -0.29(-0.81%) |
Oct 13, 2014 | 36.27 | 36.44 | 36.10 | 36.10 | 6,292 | -0.27(-0.74%) |
Oct 10, 2014 | 37.07 | 37.07 | 36.36 | 36.37 | 6,694 | -0.66(-1.79%) |
Oct 09, 2014 | 37.60 | 37.60 | 37.03 | 37.03 | 2,246 | -1.20(-3.14%) |
Oct 08, 2014 | 37.44 | 38.23 | 37.34 | 38.23 | 3,275 | +0.72(+1.91%) |
Oct 07, 2014 | 38.29 | 38.29 | 37.51 | 37.51 | 24,802 | -0.93(-2.43%) |
Oct 06, 2014 | 38.63 | 38.63 | 38.41 | 38.45 | 9,638 | -0.12(-0.32%) |
Oct 03, 2014 | 38.58 | 38.62 | 38.54 | 38.57 | 1,424 | +0.36(+0.93%) |
Oct 02, 2014 | 38.00 | 38.26 | 37.71 | 38.21 | 4,606 | +0.25(+0.66%) |
Oct 01, 2014 | 38.34 | 38.34 | 37.84 | 37.96 | 3,308 | -0.65(-1.69%) |
Sep 30, 2014 | 38.73 | 38.73 | 38.62 | 38.62 | 826 | -0.56(-1.42%) |
Sep 26, 2014 | 38.81 | 39.17 | 38.81 | 39.17 | 201 | +0.79(+2.05%) |
Sep 25, 2014 | 39.02 | 39.02 | 38.28 | 38.38 | 14,596 | -0.49(-1.26%) |
Sep 24, 2014 | 38.78 | 38.87 | 38.65 | 38.87 | 5,394 | +0.16(+0.42%) |
Sep 23, 2014 | 38.90 | 38.92 | 38.68 | 38.71 | 3,496 | -0.27(-0.70%) |
Sep 22, 2014 | 39.32 | 39.33 | 38.98 | 38.99 | 2,302 | -0.56(-1.41%) |
Sep 19, 2014 | 40.09 | 40.09 | 39.37 | 39.54 | 4,686 | -0.50(-1.24%) |
Sep 18, 2014 | 39.90 | 40.18 | 39.90 | 40.04 | 10,933 | +0.37(+0.93%) |
Sep 17, 2014 | 39.60 | 39.67 | 39.53 | 39.67 | 4,407 | +0.35(+0.88%) |
Sep 16, 2014 | 39.14 | 39.33 | 39.13 | 39.33 | 71,310 | +0.14(+0.35%) |
Sep 15, 2014 | 39.53 | 39.53 | 39.13 | 39.19 | 11,048 | -0.38(-0.95%) |
Sep 12, 2014 | 39.43 | 39.60 | 39.43 | 39.57 | 921 | +0.09(+0.23%) |
Sep 11, 2014 | 39.33 | 39.48 | 39.33 | 39.48 | 5,472 | +0.01(+0.02%) |
Sep 10, 2014 | 39.28 | 39.50 | 39.28 | 39.47 | 4,052 | +0.29(+0.74%) |
Sep 09, 2014 | 39.44 | 39.44 | 39.13 | 39.18 | 20,049 | -0.43(-1.09%) |
Sep 08, 2014 | 39.44 | 39.63 | 39.44 | 39.62 | 10,703 | +0.15(+0.37%) |
Sep 05, 2014 | 39.61 | 39.61 | 39.61 | 39.47 | 1,656 | -0.01(-0.02%) |
Sep 04, 2014 | 39.68 | 39.71 | 39.47 | 39.48 | 1,877 | -0.32(-0.80%) |
Sep 03, 2014 | 40.09 | 40.16 | 39.80 | 39.80 | 2,279 | -0.10(-0.25%) |
Sep 02, 2014 | 39.78 | 40.14 | 39.69 | 39.90 | 13,552 | +0.25(+0.62%) |
Aug 29, 2014 | 39.54 | 39.65 | 39.65 | 39.65 | 997 | +0.20(+0.51%) |
Aug 28, 2014 | 39.45 | 39.54 | 39.28 | 39.45 | 9,126 | -0.15(-0.38%) |
Aug 27, 2014 | 39.98 | 39.98 | 39.60 | 39.60 | 1,004 | -0.44(-1.10%) |
Aug 26, 2014 | 39.64 | 40.06 | 39.64 | 40.04 | 35,643 | +0.39(+0.99%) |
Aug 25, 2014 | 39.53 | 39.70 | 39.26 | 39.65 | 1,936 | +0.39(+0.99%) |
Aug 22, 2014 | 39.14 | 39.26 | 39.14 | 39.26 | 843 | +0.11(+0.27%) |
Aug 21, 2014 | 38.73 | 39.23 | 38.73 | 39.15 | 8,492 | +0.23(+0.60%) |
Aug 20, 2014 | 38.58 | 38.92 | 38.42 | 38.92 | 26,168 | +0.28(+0.73%) |
Aug 19, 2014 | 38.73 | 38.79 | 38.64 | 38.64 | 28,359 | -0.03(-0.07%) |
Aug 18, 2014 | 38.44 | 38.72 | 38.44 | 38.67 | 10,091 | +0.49(+1.29%) |
Aug 15, 2014 | 38.48 | 38.56 | 37.88 | 38.17 | 4,944 | -0.13(-0.33%) |
Aug 14, 2014 | 38.28 | 38.31 | 38.28 | 38.30 | 3,320 | +0.07(+0.19%) |
Aug 13, 2014 | 38.18 | 38.25 | 38.18 | 38.23 | 5,309 | +0.21(+0.55%) |
Aug 12, 2014 | 38.19 | 38.19 | 37.88 | 38.02 | 9,799 | -0.14(-0.36%) |
Aug 11, 2014 | 38.14 | 38.41 | 38.10 | 38.16 | 166,687 | +0.19(+0.51%) |
Aug 08, 2014 | 37.52 | 37.91 | 37.45 | 37.96 | 5,257 | +0.43(+1.15%) |
Aug 07, 2014 | 37.63 | 37.68 | 37.39 | 37.53 | 3,845 | -0.34(-0.90%) |
Aug 06, 2014 | 37.62 | 38.10 | 37.59 | 37.87 | 10,713 | +0.33(+0.87%) |
Aug 05, 2014 | 37.51 | 37.76 | 37.44 | 37.55 | 5,822 | -0.32(-0.85%) |
Aug 04, 2014 | 37.84 | 37.96 | 37.56 | 37.87 | 47,214 | +0.02(+0.04%) |
Aug 01, 2014 | 38.12 | 38.12 | 37.44 | 37.85 | 97,613 | -0.35(-0.91%) |
Jul 31, 2014 | 38.75 | 38.75 | 38.18 | 38.20 | 5,802 | -1.05(-2.67%) |
Jul 30, 2014 | 39.16 | 39.28 | 39.00 | 39.25 | 6,649 | -0.01(-0.02%) |
Jul 29, 2014 | 38.90 | 39.29 | 38.90 | 39.25 | 2,812 | +0.39(+1.01%) |
Jul 28, 2014 | 38.81 | 38.97 | 38.60 | 38.86 | 19,569 | +0.02(+0.06%) |
Jul 25, 2014 | 39.00 | 39.00 | 38.84 | 38.84 | 3,653 | -0.37(-0.94%) |
Jul 24, 2014 | 39.06 | 39.23 | 39.05 | 39.21 | 12,326 | +0.29(+0.74%) |
Jul 23, 2014 | 38.83 | 38.96 | 38.74 | 38.92 | 9,176 | +0.08(+0.21%) |
Jul 22, 2014 | 38.78 | 38.93 | 38.74 | 38.84 | 5,290 | +0.30(+0.77%) |
Jul 21, 2014 | 38.44 | 38.54 | 38.33 | 38.54 | 3,639 | -0.11(-0.29%) |
Jul 18, 2014 | 38.23 | 38.68 | 38.23 | 38.65 | 3,303 | +0.42(+1.10%) |
Jul 17, 2014 | 38.47 | 38.53 | 38.23 | 38.23 | 3,900 | -0.32(-0.82%) |
Jul 16, 2014 | 38.69 | 38.69 | 38.44 | 38.55 | 5,381 | -0.05(-0.12%) |
Jul 15, 2014 | 38.55 | 38.84 | 38.55 | 38.60 | 3,592 | -0.02(-0.05%) |
Jul 14, 2014 | 38.78 | 38.80 | 38.62 | 38.62 | 4,690 | +0.18(+0.47%) |
Jul 11, 2014 | 38.44 | 38.52 | 38.34 | 38.44 | 23,057 | +0.06(+0.17%) |
Jul 10, 2014 | 38.02 | 38.48 | 38.02 | 38.37 | 6,035 | -0.42(-1.07%) |
Jul 09, 2014 | 38.97 | 39.05 | 38.70 | 38.79 | 15,140 | -0.09(-0.23%) |
Jul 08, 2014 | 39.37 | 39.37 | 38.77 | 38.88 | 16,337 | -0.64(-1.62%) |
Jul 07, 2014 | 39.75 | 39.75 | 39.41 | 39.52 | 29,588 | -0.37(-0.92%) |
Jul 03, 2014 | 39.64 | 39.89 | 39.89 | 39.89 | 5,113 | +0.44(+1.12%) |
Jul 02, 2014 | 39.47 | 39.72 | 39.43 | 39.45 | 15,725 | -0.22(-0.57%) |
Jul 01, 2014 | 39.51 | 39.83 | 39.51 | 39.67 | 13,648 | +0.20(+0.51%) |
Jun 30, 2014 | 39.30 | 39.47 | 39.29 | 39.47 | 24,745 | +0.26(+0.65%) |
Jun 27, 2014 | 38.94 | 39.25 | 38.94 | 39.21 | 17,315 | +0.17(+0.43%) |
Jun 26, 2014 | 39.26 | 39.26 | 38.71 | 39.05 | 8,448 | -0.18(-0.47%) |
Jun 25, 2014 | 38.79 | 39.23 | 38.79 | 39.23 | 8,728 | +0.26(+0.68%) |
Jun 24, 2014 | 39.33 | 39.56 | 38.96 | 38.97 | 13,827 | -0.51(-1.30%) |
Jun 23, 2014 | 39.29 | 39.48 | 39.17 | 39.48 | 21,627 | +0.06(+0.14%) |
Jun 20, 2014 | 39.09 | 39.42 | 39.09 | 39.42 | 17,903 | +0.40(+1.02%) |
Jun 19, 2014 | 39.30 | 39.30 | 38.85 | 39.02 | 3,880 | -0.23(-0.59%) |
Jun 18, 2014 | 38.83 | 39.27 | 38.74 | 39.26 | 18,054 | +0.25(+0.63%) |
Jun 17, 2014 | 38.53 | 39.15 | 38.53 | 39.01 | 50,152 | +0.75(+1.96%) |
Jun 16, 2014 | 38.15 | 38.27 | 38.01 | 38.26 | 8,134 | +0.01(+0.02%) |
Jun 13, 2014 | 38.20 | 38.32 | 38.19 | 38.25 | 3,954 | +0.00(+0.00%) |
Jun 12, 2014 | 38.34 | 38.44 | 38.15 | 38.25 | 102,839 | -0.16(-0.42%) |
Jun 11, 2014 | 38.38 | 38.46 | 38.32 | 38.41 | 23,891 | -0.35(-0.91%) |
Jun 10, 2014 | 38.91 | 38.91 | 38.64 | 38.76 | 14,942 | -0.11(-0.29%) |
Jun 06, 2014 | 38.57 | 39.00 | 38.57 | 38.87 | 29,820 | +0.44(+1.14%) |
Jun 05, 2014 | 38.03 | 38.53 | 37.84 | 38.43 | 34,757 | +0.41(+1.07%) |
Jun 04, 2014 | 37.55 | 38.03 | 37.55 | 38.03 | 3,117 | +0.36(+0.95%) |
Jun 03, 2014 | 37.33 | 37.67 | 37.33 | 37.67 | 8,411 | +0.12(+0.32%) |
Jun 02, 2014 | 37.47 | 37.56 | 37.14 | 37.55 | 2,872 | +0.07(+0.19%) |
May 30, 2014 | 37.61 | 37.67 | 37.35 | 37.47 | 9,560 | -0.10(-0.25%) |
May 29, 2014 | 37.55 | 37.57 | 37.45 | 37.57 | 9,516 | +0.09(+0.23%) |
May 28, 2014 | 37.54 | 37.65 | 37.43 | 37.48 | 7,512 | -0.19(-0.51%) |
May 27, 2014 | 37.50 | 37.78 | 37.50 | 37.67 | 25,147 | +0.31(+0.83%) |
May 23, 2014 | 37.13 | 37.36 | 37.36 | 37.36 | 4,507 | +0.18(+0.47%) |
May 22, 2014 | 36.87 | 37.22 | 36.87 | 37.19 | 8,559 | +0.30(+0.82%) |
May 21, 2014 | 36.51 | 36.92 | 36.50 | 36.88 | 22,937 | +0.56(+1.54%) |
May 20, 2014 | 36.64 | 36.74 | 36.19 | 36.32 | 13,300 | -0.58(-1.56%) |
May 19, 2014 | 36.60 | 36.92 | 36.60 | 36.90 | 2,331 | +0.46(+1.27%) |
May 16, 2014 | 36.03 | 36.46 | 36.03 | 36.44 | 1,765 | +0.03(+0.09%) |
May 15, 2014 | 36.61 | 36.61 | 36.12 | 36.40 | 7,732 | -0.97(-2.61%) |
May 14, 2014 | 37.51 | 37.51 | 37.35 | 37.38 | 738 | -0.55(-1.45%) |
May 13, 2014 | 38.24 | 38.30 | 37.91 | 37.93 | 8,261 | -0.29(-0.75%) |
May 12, 2014 | 37.91 | 38.25 | 37.91 | 38.22 | 55,828 | +0.87(+2.33%) |
May 09, 2014 | 37.36 | 37.38 | 37.23 | 37.35 | 4,573 | -0.05(-0.13%) |
May 08, 2014 | 37.24 | 37.95 | 37.24 | 37.39 | 8,600 | +0.01(+0.02%) |
May 07, 2014 | 37.07 | 37.39 | 36.50 | 37.39 | 10,372 | +0.43(+1.17%) |
May 06, 2014 | 37.46 | 37.51 | 36.93 | 36.96 | 10,741 | -0.70(-1.87%) |
May 05, 2014 | 37.54 | 37.66 | 37.34 | 37.66 | 8,942 | -0.14(-0.36%) |
May 02, 2014 | 38.15 | 38.15 | 37.71 | 37.79 | 9,317 | +0.11(+0.30%) |