Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.17 | 43.17 | 43.17 | 538 | +0.01(+0.02%) | |
Apr 29, 2015 | 42.93 | 43.16 | 42.93 | 43.16 | 2,763 | -0.25(-0.58%) |
Apr 28, 2015 | 43.50 | 43.50 | 43.37 | 43.41 | 1,429 | +0.52(+1.21%) |
Apr 27, 2015 | 42.72 | 42.89 | 42.72 | 42.89 | 2,607 | -0.11(-0.26%) |
Apr 24, 2015 | 42.70 | 43.00 | 42.70 | 43.00 | 1,902 | +0.31(+0.73%) |
Apr 23, 2015 | 42.56 | 42.69 | 42.56 | 42.69 | 2,750 | +0.59(+1.40%) |
Apr 22, 2015 | 42.28 | 42.28 | 42.05 | 42.10 | 11,133 | +0.01(+0.02%) |
Apr 21, 2015 | 42.09 | 42.09 | 42.09 | 42.09 | 628 | +0.18(+0.43%) |
Apr 20, 2015 | 41.91 | 41.91 | 41.91 | 41.91 | 1,474 | +0.11(+0.26%) |
Apr 17, 2015 | 41.38 | 41.80 | 41.38 | 41.80 | 1,980 | +0.82(+2.01%) |
Apr 16, 2015 | 40.97 | 41.03 | 40.97 | 40.98 | 1,847 | +0.02(+0.06%) |
Apr 15, 2015 | 40.75 | 40.95 | 40.75 | 40.95 | 5,349 | +0.07(+0.17%) |
Apr 14, 2015 | 40.84 | 40.91 | 40.84 | 40.88 | 6,814 | +0.16(+0.41%) |
Apr 13, 2015 | 40.74 | 40.74 | 40.70 | 40.72 | 2,012 | +0.07(+0.16%) |
Apr 10, 2015 | 40.65 | 40.65 | 40.65 | 40.65 | 869 | -0.18(-0.44%) |
Apr 09, 2015 | 40.78 | 40.83 | 40.75 | 40.83 | 2,021 | -0.48(-1.17%) |
Apr 08, 2015 | 41.25 | 41.31 | 41.18 | 41.31 | 878 | +0.16(+0.39%) |
Apr 07, 2015 | 41.17 | 41.34 | 41.10 | 41.15 | 179,245 | +0.62(+1.53%) |
Apr 06, 2015 | 40.75 | 40.75 | 40.53 | 40.53 | 1,628 | -0.22(-0.54%) |
Apr 02, 2015 | 40.75 | 40.75 | 40.75 | 0 | +0.41(+1.02%) | |
Apr 01, 2015 | 40.10 | 40.34 | 40.10 | 40.34 | 10,785 | -0.10(-0.26%) |
Mar 31, 2015 | 40.38 | 40.54 | 40.38 | 40.45 | 22,142 | -0.70(-1.70%) |
Mar 30, 2015 | 41.34 | 41.34 | 41.07 | 41.15 | 1,962 | +0.11(+0.27%) |
Mar 27, 2015 | 41.01 | 41.10 | 41.01 | 41.03 | 4,497 | -1.06(-2.51%) |
Mar 26, 2015 | 41.84 | 42.10 | 41.69 | 42.09 | 81,526 | +0.60(+1.45%) |
Mar 25, 2015 | 41.41 | 41.54 | 41.34 | 41.49 | 5,267 | +0.24(+0.58%) |
Mar 24, 2015 | 41.25 | 41.25 | 41.25 | 41.25 | 586 | -0.56(-1.34%) |
Mar 23, 2015 | 41.59 | 41.82 | 41.59 | 41.81 | 8,941 | +1.04(+2.55%) |
Mar 20, 2015 | 40.48 | 40.77 | 40.47 | 40.77 | 3,431 | +0.57(+1.42%) |
Mar 19, 2015 | 40.16 | 40.33 | 40.07 | 40.20 | 4,301 | -0.14(-0.35%) |
Mar 18, 2015 | 40.30 | 40.34 | 40.30 | 40.34 | 860 | +0.00(+0.00%) |
Mar 17, 2015 | 40.10 | 40.34 | 40.10 | 40.34 | 2,050 | -0.13(-0.32%) |
Mar 16, 2015 | 40.49 | 40.49 | 40.47 | 40.47 | 1,074 | +0.12(+0.30%) |
Mar 13, 2015 | 40.27 | 40.35 | 40.27 | 40.35 | 3,176 | -0.09(-0.22%) |
Mar 12, 2015 | 40.31 | 40.44 | 40.31 | 40.44 | 3,205 | +0.39(+0.97%) |
Mar 11, 2015 | 40.00 | 40.10 | 40.00 | 40.05 | 3,725 | +0.18(+0.45%) |
Mar 10, 2015 | 39.76 | 39.87 | 39.76 | 39.87 | 2,293 | -0.53(-1.30%) |
Mar 09, 2015 | 40.40 | 40.40 | 40.40 | 40.40 | 1,850 | +0.46(+1.14%) |
Mar 06, 2015 | 40.65 | 40.65 | 39.90 | 39.94 | 8,304 | -0.22(-0.55%) |
Mar 05, 2015 | 40.12 | 40.17 | 39.99 | 40.16 | 1,465 | +0.15(+0.39%) |
Mar 04, 2015 | 39.80 | 40.04 | 39.80 | 40.01 | 13,206 | +0.22(+0.54%) |
Mar 03, 2015 | 39.84 | 39.84 | 39.79 | 39.79 | 1,757 | -0.33(-0.82%) |
Mar 02, 2015 | 40.00 | 40.12 | 39.99 | 40.12 | 11,626 | +0.04(+0.10%) |
Feb 27, 2015 | 40.03 | 40.14 | 40.03 | 40.08 | 18,332 | +0.31(+0.78%) |
Feb 26, 2015 | 39.77 | 39.77 | 39.77 | 39.77 | 876 | +0.21(+0.53%) |
Feb 25, 2015 | 39.62 | 39.73 | 39.56 | 39.56 | 1,743 | -0.28(-0.70%) |
Feb 24, 2015 | 39.78 | 39.84 | 39.78 | 39.84 | 909 | +0.14(+0.35%) |
Feb 23, 2015 | 39.51 | 39.70 | 39.51 | 39.70 | 5,750 | +0.22(+0.56%) |
Feb 20, 2015 | 39.47 | 39.48 | 39.24 | 39.48 | 56,896 | +0.05(+0.13%) |
Feb 19, 2015 | 39.36 | 39.43 | 39.36 | 39.43 | 4,011 | +0.13(+0.33%) |
Feb 18, 2015 | 39.15 | 39.47 | 39.13 | 39.30 | 19,826 | -0.01(-0.03%) |
Feb 17, 2015 | 39.12 | 39.31 | 39.12 | 39.31 | 13,987 | +1.79(+4.77%) |
Feb 13, 2015 | 37.52 | 37.52 | 37.52 | 0 | +0.63(+1.71%) | |
Feb 12, 2015 | 36.79 | 36.89 | 36.68 | 36.89 | 3,919 | -0.20(-0.54%) |
Feb 11, 2015 | 37.10 | 37.11 | 37.05 | 37.09 | 2,863 | -0.09(-0.24%) |
Feb 10, 2015 | 37.21 | 37.21 | 37.03 | 37.18 | 34,902 | -0.02(-0.05%) |
Feb 09, 2015 | 37.12 | 37.37 | 37.12 | 37.20 | 2,910 | -0.34(-0.91%) |
Feb 06, 2015 | 37.11 | 37.57 | 37.11 | 37.54 | 5,072 | -0.71(-1.86%) |
Feb 05, 2015 | 38.27 | 38.28 | 38.25 | 38.25 | 2,316 | +0.77(+2.05%) |
Feb 04, 2015 | 37.56 | 37.69 | 37.48 | 37.48 | 10,230 | +1.06(+2.91%) |
Feb 03, 2015 | 36.27 | 36.53 | 36.03 | 36.42 | 12,778 | +1.12(+3.17%) |
Feb 02, 2015 | 35.04 | 35.30 | 35.04 | 35.30 | 2,713 | +0.40(+1.15%) |
Jan 30, 2015 | 35.02 | 35.11 | 34.74 | 34.90 | 4,131 | -0.62(-1.75%) |
Jan 29, 2015 | 35.45 | 35.56 | 35.40 | 35.52 | 10,124 | -0.24(-0.67%) |
Jan 28, 2015 | 35.96 | 35.96 | 35.66 | 35.76 | 2,213 | -0.16(-0.45%) |
Jan 27, 2015 | 36.01 | 36.06 | 35.84 | 35.92 | 2,973 | -0.39(-1.07%) |
Jan 26, 2015 | 36.28 | 36.31 | 36.22 | 36.31 | 3,587 | -0.27(-0.75%) |
Jan 23, 2015 | 36.62 | 36.66 | 36.53 | 36.59 | 9,597 | +0.47(+1.29%) |
Jan 22, 2015 | 35.68 | 36.12 | 35.68 | 36.12 | 8,625 | +0.74(+2.10%) |
Jan 21, 2015 | 35.40 | 35.43 | 35.21 | 35.38 | 350,529 | -0.27(-0.75%) |
Jan 20, 2015 | 35.64 | 35.66 | 35.51 | 35.65 | 111,623 | +0.82(+2.34%) |
Jan 16, 2015 | 34.83 | 34.83 | 34.83 | 0 | +0.24(+0.69%) | |
Jan 15, 2015 | 34.56 | 34.63 | 34.52 | 34.59 | 6,671 | -0.29(-0.83%) |
Jan 14, 2015 | 34.85 | 34.89 | 34.72 | 34.88 | 10,463 | -0.46(-1.30%) |
Jan 13, 2015 | 35.34 | 0 | +0.30(+0.86%) | |||
Jan 12, 2015 | 35.46 | 35.46 | 34.86 | 35.04 | 15,592 | -0.06(-0.17%) |
Jan 09, 2015 | 35.07 | 35.32 | 34.99 | 35.10 | 12,356 | +0.10(+0.29%) |
Jan 08, 2015 | 35.05 | 35.05 | 34.98 | 35.00 | 10,956 | -0.23(-0.65%) |
Jan 07, 2015 | 35.28 | 35.31 | 35.11 | 35.23 | 4,278 | +0.28(+0.80%) |
Jan 06, 2015 | 35.29 | 35.31 | 34.91 | 34.95 | 7,359 | -1.17(-3.24%) |
Jan 05, 2015 | 36.46 | 36.46 | 35.96 | 36.12 | 12,424 | -0.60(-1.63%) |
Jan 02, 2015 | 36.70 | 36.72 | 36.62 | 36.72 | 3,187 | -0.04(-0.11%) |
Dec 31, 2014 | 36.76 | 36.76 | 36.76 | 0 | -0.02(-0.05%) | |
Dec 30, 2014 | 36.81 | 36.83 | 36.77 | 36.78 | 3,903 | -0.30(-0.80%) |
Dec 29, 2014 | 36.83 | 37.17 | 36.83 | 37.08 | 5,757 | -0.19(-0.51%) |
Dec 26, 2014 | 37.13 | 37.27 | 37.13 | 37.27 | 3,388 | +0.71(+1.94%) |
Dec 24, 2014 | 36.56 | 36.56 | 36.56 | 0 | +0.14(+0.38%) | |
Dec 23, 2014 | 36.42 | 36.60 | 36.41 | 36.42 | 15,384 | -0.03(-0.08%) |
Dec 22, 2014 | 36.49 | 36.51 | 36.43 | 36.45 | 38,738 | +0.42(+1.15%) |
Dec 19, 2014 | 35.94 | 36.11 | 35.93 | 36.03 | 13,724 | +1.01(+2.90%) |
Dec 18, 2014 | 34.87 | 35.03 | 34.85 | 35.02 | 12,807 | +0.22(+0.63%) |
Dec 17, 2014 | 34.85 | 34.99 | 34.70 | 34.80 | 13,373 | +0.20(+0.56%) |
Dec 16, 2014 | 34.87 | 34.60 | 55,387 | -0.51(-1.45%) | ||
Dec 15, 2014 | 35.32 | 35.32 | 35.08 | 35.11 | 3,273 | -0.71(-1.99%) |
Dec 12, 2014 | 36.11 | 36.11 | 35.74 | 35.83 | 6,860 | -0.72(-1.98%) |
Dec 11, 2014 | 36.63 | 36.80 | 36.44 | 36.55 | 11,760 | +0.21(+0.58%) |
Dec 10, 2014 | 36.36 | 36.37 | 36.15 | 36.34 | 7,659 | -0.32(-0.87%) |
Dec 09, 2014 | 36.62 | 36.66 | 36.39 | 36.66 | 6,540 | +0.05(+0.14%) |
Dec 08, 2014 | 37.00 | 37.00 | 36.61 | 36.61 | 3,659 | -0.47(-1.27%) |
Dec 05, 2014 | 37.30 | 37.34 | 37.08 | 37.08 | 3,297 | -0.53(-1.41%) |
Dec 04, 2014 | 37.43 | 37.62 | 37.42 | 37.61 | 9,087 | +0.17(+0.45%) |
Dec 03, 2014 | 37.35 | 37.57 | 37.35 | 37.44 | 2,591 | -0.48(-1.27%) |
Dec 02, 2014 | 38.28 | 38.28 | 37.89 | 37.92 | 5,284 | +0.49(+1.31%) |
Dec 01, 2014 | 37.39 | 37.80 | 36.95 | 37.43 | 4,823 | -0.38(-0.99%) |
Nov 28, 2014 | 37.74 | 37.81 | 37.74 | 37.80 | 887 | -0.45(-1.19%) |
Nov 26, 2014 | 38.26 | 38.26 | 38.26 | 0 | +0.05(+0.13%) | |
Nov 25, 2014 | 38.10 | 38.25 | 38.10 | 38.21 | 2,790 | -0.32(-0.83%) |
Nov 24, 2014 | 38.52 | 38.53 | 38.52 | 38.53 | 4,659 | -0.02(-0.05%) |
Nov 21, 2014 | 38.63 | 38.63 | 38.49 | 38.55 | 2,083 | -0.20(-0.52%) |
Nov 20, 2014 | 38.70 | 38.77 | 38.62 | 38.75 | 3,611 | -0.52(-1.32%) |
Nov 19, 2014 | 39.30 | 39.30 | 39.14 | 39.27 | 2,266 | -0.36(-0.90%) |
Nov 18, 2014 | 39.46 | 39.62 | 39.34 | 39.62 | 12,901 | +0.30(+0.75%) |
Nov 17, 2014 | 39.39 | 39.20 | 39.33 | 10,165 | -0.36(-0.91%) | |
Nov 14, 2014 | 39.66 | 39.75 | 39.66 | 39.69 | 3,875 | -0.11(-0.28%) |
Nov 13, 2014 | 39.56 | 39.88 | 39.56 | 39.80 | 2,968 | +0.42(+1.07%) |
Nov 12, 2014 | 39.45 | 39.53 | 39.31 | 39.38 | 2,452 | -0.40(-1.01%) |
Nov 11, 2014 | 39.83 | 39.83 | 39.76 | 39.78 | 6,544 | -0.17(-0.43%) |
Nov 10, 2014 | 39.82 | 40.07 | 39.78 | 39.95 | 6,218 | +1.25(+3.23%) |
Nov 07, 2014 | 38.70 | 38.76 | 38.67 | 38.70 | 2,500 | +0.40(+1.04%) |
Nov 06, 2014 | 38.20 | 38.41 | 38.20 | 38.30 | 2,237 | -0.78(-2.00%) |
Nov 05, 2014 | 39.06 | 39.08 | 38.92 | 39.08 | 1,630 | +0.07(+0.18%) |
Nov 04, 2014 | 38.94 | 39.03 | 38.86 | 39.01 | 3,050 | -1.15(-2.86%) |
Nov 03, 2014 | 39.91 | 40.19 | 39.80 | 40.16 | 8,708 | +0.05(+0.12%) |
Oct 31, 2014 | 38.85 | 40.11 | 38.82 | 40.11 | 7,331 | +1.62(+4.21%) |
Oct 30, 2014 | 38.18 | 38.61 | 38.18 | 38.49 | 9,228 | -0.05(-0.13%) |
Oct 29, 2014 | 38.53 | 38.53 | 38.37 | 38.54 | 2,573 | +0.81(+2.15%) |
Oct 28, 2014 | 37.76 | 37.81 | 37.62 | 37.73 | 5,925 | -0.13(-0.34%) |
Oct 27, 2014 | 37.76 | 37.86 | 37.68 | 37.86 | 6,863 | +0.14(+0.37%) |
Oct 24, 2014 | 37.62 | 37.73 | 37.62 | 37.72 | 7,108 | +0.15(+0.41%) |
Oct 23, 2014 | 37.50 | 37.64 | 37.50 | 37.56 | 8,223 | +0.10(+0.28%) |
Oct 22, 2014 | 37.78 | 37.78 | 37.46 | 37.46 | 1,776 | -0.07(-0.20%) |
Oct 21, 2014 | 37.34 | 37.60 | 37.34 | 37.53 | 5,805 | -0.15(-0.39%) |
Oct 20, 2014 | 37.41 | 37.76 | 37.41 | 37.68 | 12,113 | +0.74(+2.00%) |
Oct 17, 2014 | 37.02 | 37.16 | 36.41 | 36.94 | 6,833 | -0.26(-0.70%) |
Oct 16, 2014 | 36.85 | 37.35 | 36.85 | 37.20 | 13,968 | +0.51(+1.38%) |
Oct 15, 2014 | 37.00 | 37.00 | 36.54 | 36.70 | 502,250 | -0.77(-2.07%) |
Oct 14, 2014 | 37.63 | 37.74 | 37.46 | 37.47 | 4,773 | -0.15(-0.39%) |
Oct 13, 2014 | 38.16 | 38.16 | 37.59 | 37.62 | 7,977 | -0.34(-0.88%) |
Oct 10, 2014 | 38.27 | 38.27 | 37.95 | 37.95 | 6,106 | -0.36(-0.94%) |
Oct 09, 2014 | 38.69 | 38.69 | 38.27 | 38.31 | 3,320 | -1.19(-3.01%) |
Oct 08, 2014 | 39.12 | 39.50 | 38.86 | 39.50 | 10,636 | +0.48(+1.24%) |
Oct 07, 2014 | 39.29 | 39.30 | 38.96 | 39.02 | 33,274 | -0.57(-1.44%) |
Oct 06, 2014 | 39.74 | 39.74 | 39.48 | 39.59 | 3,682 | -0.14(-0.36%) |
Oct 03, 2014 | 39.76 | 39.76 | 39.60 | 39.73 | 3,712 | +0.31(+0.79%) |
Oct 02, 2014 | 39.63 | 39.63 | 39.30 | 39.42 | 5,026 | -0.79(-1.96%) |
Oct 01, 2014 | 40.40 | 40.40 | 40.21 | 40.21 | 3,248 | -0.76(-1.86%) |
Sep 30, 2014 | 40.84 | 41.19 | 40.84 | 40.97 | 5,083 | -1.13(-2.68%) |
Sep 29, 2014 | 41.77 | 42.11 | 41.77 | 42.10 | 12,763 | +0.02(+0.05%) |
Sep 26, 2014 | 41.91 | 42.20 | 41.91 | 42.08 | 2,357 | -0.30(-0.71%) |
Sep 25, 2014 | 42.70 | 42.70 | 42.09 | 42.38 | 7,566 | -0.77(-1.78%) |
Sep 24, 2014 | 43.12 | 43.20 | 43.11 | 43.15 | 1,106 | +0.40(+0.94%) |
Sep 23, 2014 | 42.91 | 42.91 | 42.73 | 42.75 | 3,482 | -0.16(-0.36%) |
Sep 22, 2014 | 42.76 | 43.09 | 42.56 | 42.91 | 21,295 | +0.48(+1.12%) |
Sep 19, 2014 | 42.39 | 42.44 | 42.31 | 42.43 | 3,328 | +0.10(+0.24%) |
Sep 18, 2014 | 42.24 | 42.41 | 42.24 | 42.33 | 2,594 | +0.45(+1.07%) |
Sep 17, 2014 | 42.04 | 42.05 | 41.78 | 41.88 | 1,839 | -0.22(-0.52%) |
Sep 16, 2014 | 41.74 | 42.22 | 41.74 | 42.10 | 3,050 | +0.48(+1.15%) |
Sep 15, 2014 | 41.52 | 41.62 | 41.52 | 41.62 | 1,733 | +0.03(+0.08%) |
Sep 12, 2014 | 41.65 | 41.66 | 41.50 | 41.59 | 4,112 | -0.21(-0.51%) |
Sep 11, 2014 | 41.73 | 41.83 | 41.69 | 41.80 | 2,977 | -0.26(-0.62%) |
Sep 10, 2014 | 41.82 | 42.06 | 41.82 | 42.06 | 2,416 | +1.02(+2.49%) |
Sep 09, 2014 | 41.06 | 41.25 | 41.04 | 41.04 | 7,350 | -0.63(-1.51%) |
Sep 08, 2014 | 41.53 | 41.67 | 41.53 | 41.67 | 4,116 | +0.53(+1.29%) |
Sep 05, 2014 | 40.99 | 41.14 | 40.97 | 41.14 | 2,802 | -0.31(-0.75%) |
Sep 04, 2014 | 41.58 | 41.60 | 41.45 | 41.45 | 5,950 | -0.31(-0.74%) |
Sep 03, 2014 | 41.80 | 41.80 | 41.76 | 41.76 | 2,970 | -0.04(-0.10%) |
Sep 02, 2014 | 41.85 | 41.85 | 41.76 | 41.80 | 3,280 | +0.55(+1.33%) |
Aug 29, 2014 | 41.25 | 41.25 | 41.25 | 0 | -0.43(-1.03%) | |
Aug 28, 2014 | 41.80 | 41.80 | 41.64 | 41.68 | 3,863 | -0.29(-0.68%) |
Aug 27, 2014 | 41.80 | 41.92 | 41.80 | 41.97 | 9,432 | -0.04(-0.09%) |
Aug 26, 2014 | 42.04 | 41.83 | 42.01 | 1,771 | +0.18(+0.42%) | |
Aug 25, 2014 | 41.96 | 41.96 | 41.82 | 41.83 | 4,565 | +0.01(+0.02%) |
Aug 22, 2014 | 41.79 | 41.83 | 41.73 | 41.82 | 7,095 | -0.38(-0.90%) |
Aug 21, 2014 | 42.11 | 42.22 | 42.03 | 42.20 | 9,891 | +0.16(+0.38%) |
Aug 20, 2014 | 42.00 | 42.09 | 41.98 | 42.04 | 6,174 | -0.29(-0.69%) |
Aug 19, 2014 | 42.38 | 42.28 | 42.33 | 4,276 | +0.18(+0.43%) | |
Aug 18, 2014 | 42.12 | 42.17 | 42.10 | 42.15 | 7,108 | +0.25(+0.60%) |
Aug 15, 2014 | 41.92 | 41.92 | 41.72 | 41.90 | 5,749 | +0.00(+0.00%) |
Aug 14, 2014 | 41.93 | 41.94 | 41.71 | 41.90 | 8,599 | +0.09(+0.22%) |
Aug 13, 2014 | 41.74 | 41.82 | 41.74 | 41.81 | 4,087 | +0.59(+1.44%) |
Aug 12, 2014 | 41.32 | 41.32 | 41.32 | 41.22 | 3,975 | +0.27(+0.65%) |
Aug 11, 2014 | 40.81 | 40.95 | 40.81 | 40.95 | 5,787 | +0.45(+1.11%) |
Aug 08, 2014 | 40.30 | 40.50 | 40.19 | 40.50 | 11,448 | -0.49(-1.20%) |
Aug 07, 2014 | 41.27 | 41.27 | 40.99 | 40.99 | 2,551 | -0.51(-1.23%) |
Aug 06, 2014 | 41.44 | 41.55 | 41.44 | 41.50 | 3,304 | -0.01(-0.01%) |
Aug 05, 2014 | 41.78 | 41.78 | 41.48 | 41.51 | 2,583 | -0.88(-2.06%) |
Aug 04, 2014 | 42.29 | 42.38 | 42.12 | 42.38 | 2,493 | +0.49(+1.17%) |
Aug 01, 2014 | 41.89 | 41.95 | 41.75 | 41.89 | 3,480 | -0.38(-0.90%) |
Jul 31, 2014 | 42.34 | 42.34 | 42.00 | 42.27 | 7,951 | -0.43(-1.01%) |
Jul 30, 2014 | 42.88 | 42.88 | 42.59 | 42.70 | 6,123 | -0.18(-0.42%) |
Jul 29, 2014 | 42.80 | 42.98 | 42.80 | 42.88 | 13,250 | +0.21(+0.49%) |
Jul 28, 2014 | 42.60 | 42.67 | 42.59 | 42.67 | 2,333 | +0.17(+0.40%) |
Jul 25, 2014 | 42.45 | 42.71 | 42.45 | 42.50 | 12,306 | +0.12(+0.28%) |
Jul 24, 2014 | 42.32 | 42.38 | 42.32 | 42.38 | 26,046 | -0.20(-0.47%) |
Jul 23, 2014 | 42.66 | 42.69 | 42.58 | 42.58 | 25,243 | +0.03(+0.07%) |
Jul 22, 2014 | 42.49 | 42.56 | 42.45 | 42.55 | 78,469 | +0.05(+0.12%) |
Jul 21, 2014 | 42.32 | 42.50 | 42.31 | 42.50 | 3,550 | -0.09(-0.21%) |
Jul 18, 2014 | 42.61 | 42.61 | 42.44 | 42.59 | 2,234 | +0.52(+1.24%) |
Jul 17, 2014 | 42.35 | 42.35 | 42.07 | 42.07 | 2,814 | -0.08(-0.19%) |
Jul 16, 2014 | 42.23 | 42.23 | 42.08 | 42.15 | 6,853 | +0.28(+0.67%) |
Jul 15, 2014 | 42.00 | 42.03 | 41.79 | 41.87 | 2,833 | -0.39(-0.92%) |
Jul 14, 2014 | 42.26 | 42.36 | 42.23 | 42.26 | 4,183 | +0.78(+1.88%) |
Jul 11, 2014 | 41.30 | 41.50 | 41.30 | 41.48 | 4,969 | +0.02(+0.05%) |
Jul 10, 2014 | 41.54 | 41.54 | 41.39 | 41.46 | 3,065 | -0.51(-1.22%) |
Jul 09, 2014 | 41.80 | 41.97 | 41.70 | 41.97 | 8,783 | +0.04(+0.09%) |
Jul 08, 2014 | 41.79 | 41.93 | 41.79 | 41.93 | 3,372 | +0.13(+0.32%) |
Jul 07, 2014 | 41.82 | 41.82 | 41.80 | 41.80 | 2,315 | -0.29(-0.69%) |
Jul 03, 2014 | 42.09 | 42.09 | 42.09 | 0 | +0.01(+0.01%) | |
Jul 02, 2014 | 41.99 | 42.14 | 41.99 | 42.09 | 5,722 | -0.45(-1.05%) |
Jul 01, 2014 | 42.42 | 42.61 | 42.42 | 42.53 | 7,620 | +1.05(+2.53%) |
Jun 30, 2014 | 41.49 | 41.65 | 41.41 | 41.48 | 15,314 | -0.16(-0.38%) |
Jun 27, 2014 | 41.47 | 41.65 | 41.45 | 41.64 | 5,268 | -0.08(-0.19%) |
Jun 26, 2014 | 41.85 | 41.85 | 41.70 | 41.72 | 19,549 | -0.36(-0.86%) |
Jun 25, 2014 | 41.92 | 42.08 | 41.90 | 42.08 | 6,870 | +0.13(+0.31%) |
Jun 24, 2014 | 42.16 | 42.27 | 41.92 | 41.95 | 7,084 | -0.18(-0.43%) |
Jun 23, 2014 | 41.96 | 42.13 | 41.96 | 42.13 | 3,143 | +0.16(+0.38%) |
Jun 20, 2014 | 42.09 | 42.09 | 41.96 | 41.97 | 3,384 | +0.17(+0.41%) |
Jun 19, 2014 | 41.67 | 41.91 | 41.67 | 41.80 | 8,269 | +0.26(+0.63%) |
Jun 18, 2014 | 41.12 | 41.54 | 41.12 | 41.54 | 6,402 | +0.47(+1.14%) |
Jun 17, 2014 | 41.01 | 41.08 | 40.90 | 41.07 | 4,085 | +0.20(+0.49%) |
Jun 16, 2014 | 40.89 | 41.05 | 40.82 | 40.87 | 2,760 | +0.11(+0.27%) |
Jun 13, 2014 | 40.94 | 40.94 | 40.75 | 40.76 | 4,147 | -0.19(-0.46%) |
Jun 12, 2014 | 40.76 | 41.26 | 40.76 | 40.95 | 19,175 | +0.93(+2.32%) |
Jun 11, 2014 | 40.08 | 40.25 | 39.93 | 40.02 | 4,133 | +0.38(+0.96%) |
Jun 10, 2014 | 39.76 | 39.76 | 39.60 | 39.64 | 3,650 | -0.51(-1.27%) |
Jun 06, 2014 | 40.06 | 40.16 | 40.00 | 40.15 | 5,904 | +0.46(+1.16%) |
Jun 05, 2014 | 39.58 | 39.69 | 39.44 | 39.69 | 4,040 | -0.37(-0.92%) |
Jun 04, 2014 | 39.72 | 40.15 | 39.72 | 40.06 | 3,770 | +0.25(+0.63%) |
Jun 03, 2014 | 39.66 | 39.92 | 39.66 | 39.81 | 2,233 | +0.09(+0.23%) |
Jun 02, 2014 | 39.71 | 39.75 | 39.67 | 39.72 | 5,175 | +0.08(+0.20%) |
May 30, 2014 | 39.84 | 39.84 | 39.63 | 39.64 | 2,734 | -0.41(-1.02%) |
May 29, 2014 | 39.89 | 40.13 | 39.89 | 40.05 | 17,982 | +0.75(+1.91%) |
May 28, 2014 | 39.42 | 39.42 | 39.30 | 39.30 | 2,550 | -0.35(-0.88%) |
May 27, 2014 | 39.71 | 39.71 | 39.51 | 39.65 | 2,914 | +0.27(+0.69%) |
May 23, 2014 | 39.38 | 39.38 | 39.38 | 0 | +0.12(+0.30%) | |
May 22, 2014 | 39.28 | 39.28 | 39.20 | 39.26 | 3,129 | -0.01(-0.02%) |
May 21, 2014 | 39.24 | 39.32 | 39.22 | 39.27 | 5,760 | +0.62(+1.60%) |
May 20, 2014 | 38.95 | 38.95 | 38.40 | 38.65 | 8,273 | -0.16(-0.41%) |
May 19, 2014 | 38.72 | 38.82 | 38.70 | 38.81 | 1,914 | -0.12(-0.31%) |
May 16, 2014 | 38.90 | 39.11 | 38.85 | 38.93 | 2,169 | +0.15(+0.39%) |
May 15, 2014 | 38.71 | 38.84 | 38.60 | 38.78 | 5,615 | +0.20(+0.52%) |
May 14, 2014 | 38.68 | 38.90 | 38.58 | 38.58 | 17,781 | +0.10(+0.26%) |
May 13, 2014 | 38.62 | 38.66 | 38.38 | 38.48 | 7,963 | -0.14(-0.35%) |
May 12, 2014 | 38.50 | 38.64 | 38.48 | 38.62 | 5,101 | +0.52(+1.35%) |
May 09, 2014 | 38.54 | 38.54 | 38.01 | 38.10 | 3,244 | -0.04(-0.10%) |
May 08, 2014 | 37.77 | 38.41 | 37.77 | 38.14 | 11,889 | +2.24(+6.24%) |
May 07, 2014 | 35.67 | 35.98 | 35.67 | 35.90 | 6,494 | -0.18(-0.50%) |
May 06, 2014 | 36.25 | 36.25 | 36.08 | 36.08 | 2,896 | -0.13(-0.36%) |
May 05, 2014 | 36.01 | 36.21 | 36.00 | 36.21 | 1,633 | +0.07(+0.19%) |
May 02, 2014 | 36.23 | 36.23 | 36.14 | 36.14 | 6,423 | +0.05(+0.13%) |