Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.59 | 41.17 | 39.35 | 39.35 | 21,079 | -1.00(-2.47%) |
Apr 29, 2015 | 40.53 | 41.10 | 40.22 | 40.35 | 35,363 | -0.13(-0.32%) |
Apr 28, 2015 | 40.49 | 41.10 | 39.77 | 40.48 | 46,008 | +0.50(+1.25%) |
Apr 27, 2015 | 39.77 | 40.20 | 39.06 | 39.98 | 26,742 | +0.43(+1.08%) |
Apr 24, 2015 | 39.79 | 40.36 | 39.18 | 39.55 | 24,402 | -0.42(-1.06%) |
Apr 23, 2015 | 39.14 | 40.01 | 39.00 | 39.97 | 14,533 | +0.64(+1.64%) |
Apr 22, 2015 | 39.42 | 39.70 | 38.90 | 39.33 | 16,239 | +0.15(+0.38%) |
Apr 21, 2015 | 39.10 | 39.82 | 38.95 | 39.18 | 45,079 | -0.07(-0.18%) |
Apr 20, 2015 | 39.14 | 39.29 | 38.91 | 39.25 | 17,225 | +0.36(+0.92%) |
Apr 17, 2015 | 39.11 | 39.53 | 38.85 | 38.89 | 10,157 | -0.26(-0.65%) |
Apr 16, 2015 | 39.13 | 39.52 | 39.13 | 39.14 | 21,281 | -0.02(-0.06%) |
Apr 15, 2015 | 39.08 | 39.43 | 38.97 | 39.17 | 8,751 | +0.10(+0.25%) |
Apr 14, 2015 | 39.54 | 39.54 | 38.99 | 39.07 | 13,573 | -0.81(-2.02%) |
Apr 13, 2015 | 40.15 | 40.15 | 39.02 | 39.87 | 10,251 | -0.12(-0.29%) |
Apr 10, 2015 | 40.20 | 40.27 | 39.76 | 39.99 | 9,427 | +0.10(+0.25%) |
Apr 09, 2015 | 40.29 | 40.54 | 39.58 | 39.89 | 11,819 | -0.03(-0.09%) |
Apr 08, 2015 | 40.01 | 40.13 | 39.43 | 39.93 | 12,391 | +0.34(+0.86%) |
Apr 07, 2015 | 40.41 | 40.41 | 39.58 | 39.58 | 7,470 | -0.52(-1.29%) |
Apr 06, 2015 | 40.27 | 40.59 | 39.85 | 40.10 | 8,267 | -0.04(-0.10%) |
Apr 02, 2015 | 39.66 | 40.14 | 40.14 | 40.14 | 14,313 | +0.20(+0.51%) |
Apr 01, 2015 | 39.46 | 40.00 | 39.19 | 39.94 | 15,711 | -0.03(-0.07%) |
Mar 31, 2015 | 40.00 | 40.04 | 39.18 | 39.97 | 10,877 | +0.16(+0.41%) |
Mar 30, 2015 | 39.76 | 39.95 | 38.43 | 39.80 | 10,988 | +0.41(+1.03%) |
Mar 27, 2015 | 39.17 | 39.51 | 38.65 | 39.40 | 10,289 | +0.37(+0.95%) |
Mar 26, 2015 | 39.17 | 39.87 | 39.01 | 39.03 | 8,956 | +0.26(+0.66%) |
Mar 25, 2015 | 40.04 | 40.04 | 38.74 | 38.77 | 17,029 | -1.13(-2.83%) |
Mar 24, 2015 | 40.16 | 40.20 | 39.64 | 39.90 | 8,191 | +0.14(+0.36%) |
Mar 23, 2015 | 39.66 | 40.52 | 39.66 | 39.76 | 22,205 | -0.10(-0.26%) |
Mar 20, 2015 | 39.69 | 39.87 | 39.32 | 39.86 | 23,264 | +0.53(+1.34%) |
Mar 19, 2015 | 39.14 | 39.43 | 38.50 | 39.33 | 14,992 | +0.42(+1.09%) |
Mar 18, 2015 | 38.85 | 38.91 | 38.45 | 38.91 | 6,982 | +0.37(+0.95%) |
Mar 17, 2015 | 37.99 | 38.55 | 37.99 | 38.55 | 8,815 | +0.04(+0.11%) |
Mar 16, 2015 | 38.33 | 38.54 | 37.24 | 38.50 | 8,470 | +0.55(+1.45%) |
Mar 13, 2015 | 37.54 | 38.27 | 37.31 | 37.95 | 8,858 | +0.45(+1.21%) |
Mar 12, 2015 | 37.11 | 37.55 | 36.58 | 37.50 | 32,790 | +0.50(+1.36%) |
Mar 11, 2015 | 37.28 | 37.51 | 36.94 | 37.00 | 16,187 | +0.13(+0.35%) |
Mar 10, 2015 | 37.31 | 37.51 | 36.86 | 36.87 | 11,697 | -0.16(-0.42%) |
Mar 09, 2015 | 36.59 | 37.44 | 36.59 | 37.03 | 7,566 | +0.44(+1.20%) |
Mar 06, 2015 | 36.53 | 37.25 | 36.53 | 36.59 | 13,418 | -0.06(-0.17%) |
Mar 05, 2015 | 37.13 | 37.51 | 36.54 | 36.65 | 5,759 | -0.46(-1.23%) |
Mar 04, 2015 | 37.51 | 37.51 | 37.11 | 37.11 | 3,548 | -0.12(-0.33%) |
Mar 03, 2015 | 37.44 | 37.44 | 36.96 | 37.23 | 7,996 | -0.31(-0.83%) |
Mar 02, 2015 | 36.97 | 37.55 | 36.92 | 37.54 | 14,376 | +0.59(+1.60%) |
Feb 27, 2015 | 36.60 | 36.97 | 36.31 | 36.95 | 16,303 | +0.33(+0.90%) |
Feb 26, 2015 | 36.39 | 36.96 | 36.26 | 36.62 | 52,925 | +0.30(+0.81%) |
Feb 25, 2015 | 36.31 | 36.49 | 36.29 | 36.32 | 4,411 | +0.01(+0.03%) |
Feb 24, 2015 | 36.30 | 36.33 | 36.21 | 36.31 | 41,549 | +0.01(+0.03%) |
Feb 23, 2015 | 36.74 | 36.74 | 36.19 | 36.30 | 37,143 | -0.45(-1.23%) |
Feb 20, 2015 | 37.34 | 37.34 | 36.75 | 36.75 | 14,613 | -0.43(-1.17%) |
Feb 19, 2015 | 37.51 | 37.54 | 37.03 | 37.19 | 6,151 | -0.02(-0.05%) |
Feb 18, 2015 | 37.50 | 37.52 | 37.20 | 37.21 | 9,010 | -0.50(-1.34%) |
Feb 17, 2015 | 38.20 | 38.55 | 37.48 | 37.71 | 8,772 | -0.42(-1.11%) |
Feb 13, 2015 | 37.78 | 38.13 | 38.13 | 38.13 | 6,380 | -0.05(-0.14%) |
Feb 12, 2015 | 38.27 | 38.60 | 37.70 | 38.19 | 45,744 | +0.41(+1.07%) |
Feb 11, 2015 | 38.57 | 38.81 | 37.70 | 37.78 | 11,050 | -0.58(-1.51%) |
Feb 10, 2015 | 38.12 | 38.82 | 38.12 | 38.36 | 4,983 | -0.23(-0.60%) |
Feb 09, 2015 | 38.87 | 38.99 | 38.57 | 38.59 | 13,357 | -0.14(-0.37%) |
Feb 06, 2015 | 38.56 | 38.85 | 38.39 | 38.74 | 10,988 | +0.37(+0.97%) |
Feb 05, 2015 | 37.80 | 38.74 | 37.77 | 38.37 | 11,257 | +0.92(+2.46%) |
Feb 04, 2015 | 37.26 | 37.98 | 37.26 | 37.44 | 19,495 | -0.20(-0.52%) |
Feb 03, 2015 | 38.10 | 38.50 | 36.71 | 37.64 | 38,438 | -1.21(-3.11%) |
Feb 02, 2015 | 38.44 | 38.86 | 36.74 | 38.85 | 47,650 | +0.51(+1.33%) |
Jan 30, 2015 | 38.35 | 38.97 | 38.27 | 38.34 | 22,133 | -0.45(-1.17%) |
Jan 29, 2015 | 38.60 | 38.80 | 38.29 | 38.79 | 11,162 | +0.55(+1.43%) |
Jan 28, 2015 | 38.94 | 38.94 | 38.24 | 38.24 | 24,115 | -0.24(-0.61%) |
Jan 27, 2015 | 38.52 | 38.76 | 38.27 | 38.48 | 27,400 | -0.24(-0.61%) |
Jan 26, 2015 | 38.86 | 39.36 | 38.49 | 38.72 | 29,996 | +0.06(+0.15%) |
Jan 23, 2015 | 38.85 | 38.92 | 38.52 | 38.66 | 16,586 | -0.42(-1.08%) |
Jan 22, 2015 | 38.80 | 39.75 | 38.24 | 39.08 | 30,101 | +0.64(+1.65%) |
Jan 21, 2015 | 39.28 | 39.35 | 38.45 | 38.45 | 10,680 | -0.41(-1.06%) |
Jan 20, 2015 | 38.29 | 39.78 | 38.29 | 38.86 | 7,500 | -0.49(-1.24%) |
Jan 16, 2015 | 38.88 | 39.37 | 38.88 | 39.35 | 14,109 | +0.31(+0.79%) |
Jan 15, 2015 | 38.75 | 39.36 | 38.75 | 39.04 | 30,389 | +0.03(+0.07%) |
Jan 14, 2015 | 38.06 | 39.01 | 38.06 | 39.01 | 7,106 | +0.83(+2.16%) |
Jan 13, 2015 | 37.79 | 38.91 | 37.79 | 38.18 | 15,065 | +0.25(+0.65%) |
Jan 12, 2015 | 38.22 | 38.22 | 37.93 | 37.93 | 14,768 | -0.12(-0.33%) |
Jan 09, 2015 | 37.73 | 38.10 | 37.73 | 38.06 | 4,330 | +0.29(+0.77%) |
Jan 08, 2015 | 38.40 | 38.40 | 37.49 | 37.77 | 13,346 | -0.38(-0.99%) |
Jan 07, 2015 | 38.69 | 38.69 | 37.83 | 38.14 | 9,197 | -0.28(-0.72%) |
Jan 06, 2015 | 39.36 | 39.36 | 38.41 | 38.42 | 15,462 | -0.74(-1.88%) |
Jan 05, 2015 | 39.34 | 39.36 | 38.58 | 39.15 | 27,677 | -0.04(-0.10%) |
Jan 02, 2015 | 39.56 | 39.56 | 38.86 | 39.19 | 9,346 | -0.61(-1.54%) |
Dec 31, 2014 | 40.21 | 39.81 | 39.81 | 39.81 | 13,159 | -0.28(-0.69%) |
Dec 30, 2014 | 39.75 | 40.09 | 39.61 | 40.08 | 71,716 | +0.21(+0.54%) |
Dec 29, 2014 | 38.99 | 39.88 | 38.99 | 39.87 | 15,096 | +0.29(+0.72%) |
Dec 26, 2014 | 39.36 | 39.64 | 39.25 | 39.58 | 6,252 | +0.24(+0.61%) |
Dec 24, 2014 | 38.73 | 39.34 | 39.34 | 39.34 | 3,556 | +0.57(+1.48%) |
Dec 23, 2014 | 38.72 | 39.07 | 38.24 | 38.77 | 23,886 | +0.08(+0.20%) |
Dec 22, 2014 | 38.95 | 39.09 | 38.24 | 38.69 | 15,736 | +0.13(+0.35%) |
Dec 19, 2014 | 38.67 | 38.79 | 38.14 | 38.55 | 39,466 | -0.20(-0.52%) |
Dec 18, 2014 | 38.66 | 38.90 | 38.57 | 38.76 | 15,659 | -0.29(-0.75%) |
Dec 17, 2014 | 38.45 | 39.33 | 38.36 | 39.05 | 23,783 | +0.92(+2.40%) |
Dec 16, 2014 | 38.11 | 38.82 | 38.07 | 38.13 | 17,528 | -0.11(-0.29%) |
Dec 15, 2014 | 38.66 | 39.27 | 38.18 | 38.24 | 25,524 | -0.45(-1.16%) |
Dec 12, 2014 | 38.78 | 39.04 | 38.69 | 38.69 | 21,170 | -0.31(-0.79%) |
Dec 11, 2014 | 39.08 | 39.31 | 38.98 | 39.00 | 16,124 | -0.08(-0.20%) |
Dec 10, 2014 | 39.41 | 39.54 | 38.80 | 39.08 | 20,352 | -0.54(-1.36%) |
Dec 09, 2014 | 38.64 | 39.65 | 38.29 | 39.62 | 18,380 | +1.01(+2.62%) |
Dec 08, 2014 | 39.48 | 39.77 | 38.30 | 38.61 | 19,563 | -1.12(-2.83%) |
Dec 05, 2014 | 40.02 | 40.20 | 39.53 | 39.73 | 16,831 | -0.28(-0.70%) |
Dec 04, 2014 | 40.72 | 40.77 | 39.93 | 40.02 | 14,623 | -1.02(-2.48%) |
Dec 03, 2014 | 40.57 | 41.33 | 40.43 | 41.03 | 79,187 | +0.59(+1.46%) |
Dec 02, 2014 | 39.63 | 40.67 | 39.59 | 40.44 | 12,405 | +1.01(+2.57%) |
Dec 01, 2014 | 39.41 | 39.83 | 39.36 | 39.43 | 33,482 | -0.26(-0.65%) |
Nov 28, 2014 | 39.62 | 40.20 | 39.46 | 39.69 | 14,943 | +0.02(+0.06%) |
Nov 26, 2014 | 39.67 | 39.67 | 39.67 | 39.67 | 6,757 | -0.13(-0.34%) |
Nov 25, 2014 | 39.26 | 40.16 | 39.26 | 39.80 | 20,781 | +0.13(+0.34%) |
Nov 24, 2014 | 39.36 | 39.72 | 38.97 | 39.67 | 71,981 | +0.43(+1.09%) |
Nov 21, 2014 | 39.85 | 39.85 | 38.95 | 39.24 | 9,755 | -0.12(-0.30%) |
Nov 20, 2014 | 39.21 | 39.36 | 39.13 | 39.36 | 11,624 | -0.26(-0.65%) |
Nov 19, 2014 | 40.23 | 40.23 | 39.37 | 39.62 | 11,477 | -1.00(-2.45%) |
Nov 18, 2014 | 39.51 | 40.61 | 39.51 | 40.61 | 12,581 | -0.10(-0.25%) |
Nov 17, 2014 | 41.13 | 41.13 | 40.34 | 40.71 | 13,207 | -0.67(-1.62%) |
Nov 14, 2014 | 41.67 | 41.67 | 40.93 | 41.38 | 21,464 | -0.43(-1.04%) |
Nov 13, 2014 | 41.11 | 42.28 | 41.11 | 41.81 | 6,206 | -0.66(-1.56%) |
Nov 12, 2014 | 41.49 | 42.48 | 41.49 | 42.48 | 8,288 | +0.50(+1.19%) |
Nov 11, 2014 | 42.14 | 42.40 | 41.09 | 41.98 | 23,452 | -0.16(-0.39%) |
Nov 10, 2014 | 41.75 | 42.22 | 41.07 | 42.14 | 26,283 | +0.57(+1.38%) |
Nov 07, 2014 | 42.70 | 42.70 | 41.07 | 41.57 | 19,782 | -0.85(-2.01%) |
Nov 06, 2014 | 42.62 | 42.62 | 42.16 | 42.42 | 14,674 | +0.12(+0.29%) |
Nov 05, 2014 | 41.71 | 42.63 | 41.71 | 42.30 | 20,705 | +0.45(+1.08%) |
Nov 04, 2014 | 41.27 | 42.17 | 40.99 | 41.85 | 21,249 | +0.57(+1.39%) |
Nov 03, 2014 | 40.31 | 41.75 | 40.25 | 41.27 | 15,405 | +0.97(+2.40%) |
Oct 31, 2014 | 40.95 | 41.65 | 40.13 | 40.31 | 45,045 | -0.07(-0.18%) |
Oct 30, 2014 | 40.82 | 40.82 | 39.48 | 40.38 | 33,624 | -0.34(-0.83%) |
Oct 29, 2014 | 41.58 | 41.58 | 40.63 | 40.72 | 33,998 | -0.61(-1.47%) |
Oct 28, 2014 | 39.31 | 41.33 | 38.88 | 41.33 | 36,478 | +2.35(+6.03%) |
Oct 27, 2014 | 38.28 | 39.27 | 38.65 | 38.97 | 7,929 | +0.32(+0.83%) |
Oct 24, 2014 | 38.70 | 39.08 | 38.30 | 38.65 | 34,337 | -0.14(-0.36%) |
Oct 23, 2014 | 37.52 | 38.79 | 37.26 | 38.79 | 41,483 | +2.09(+5.70%) |
Oct 22, 2014 | 36.76 | 37.16 | 36.41 | 36.70 | 27,007 | -0.57(-1.52%) |
Oct 21, 2014 | 37.16 | 37.31 | 36.78 | 37.27 | 14,516 | +0.08(+0.21%) |
Oct 20, 2014 | 36.81 | 37.11 | 36.78 | 37.19 | 21,549 | +0.42(+1.13%) |
Oct 17, 2014 | 37.42 | 37.92 | 37.02 | 36.78 | 45,148 | -0.09(-0.24%) |
Oct 16, 2014 | 36.41 | 37.49 | 36.20 | 36.87 | 22,163 | +0.25(+0.69%) |
Oct 15, 2014 | 35.30 | 36.90 | 35.30 | 36.61 | 21,551 | +0.64(+1.78%) |
Oct 14, 2014 | 34.50 | 35.99 | 33.89 | 35.97 | 20,477 | +1.71(+4.99%) |
Oct 13, 2014 | 33.89 | 35.23 | 33.51 | 34.26 | 22,337 | +0.50(+1.48%) |
Oct 10, 2014 | 33.60 | 34.43 | 33.31 | 33.76 | 18,398 | -0.12(-0.37%) |
Oct 09, 2014 | 35.36 | 35.36 | 33.78 | 33.89 | 12,741 | -0.99(-2.84%) |
Oct 08, 2014 | 34.17 | 35.16 | 34.14 | 34.88 | 17,934 | +0.26(+0.75%) |
Oct 07, 2014 | 35.24 | 35.56 | 34.44 | 34.62 | 19,778 | -0.78(-2.19%) |
Oct 06, 2014 | 36.16 | 36.16 | 35.26 | 35.39 | 10,296 | -0.52(-1.46%) |
Oct 03, 2014 | 36.69 | 36.69 | 35.92 | 35.92 | 16,044 | -0.58(-1.60%) |
Oct 02, 2014 | 36.18 | 36.67 | 35.83 | 36.50 | 20,237 | +0.49(+1.36%) |
Oct 01, 2014 | 36.23 | 36.64 | 36.00 | 36.01 | 18,309 | -0.28(-0.77%) |
Sep 30, 2014 | 36.67 | 36.88 | 36.22 | 36.29 | 37,942 | -0.56(-1.53%) |
Sep 29, 2014 | 36.50 | 37.01 | 36.00 | 36.85 | 13,933 | +0.07(+0.20%) |
Sep 26, 2014 | 36.55 | 36.87 | 36.52 | 36.78 | 21,695 | +0.37(+1.00%) |
Sep 25, 2014 | 36.55 | 36.85 | 36.42 | 36.42 | 23,242 | -0.43(-1.18%) |
Sep 24, 2014 | 36.89 | 36.89 | 36.55 | 36.85 | 18,450 | +0.12(+0.34%) |
Sep 23, 2014 | 37.03 | 37.25 | 36.73 | 36.73 | 15,674 | -0.24(-0.64%) |
Sep 22, 2014 | 37.74 | 37.83 | 36.92 | 36.96 | 15,387 | -0.89(-2.35%) |
Sep 19, 2014 | 38.28 | 38.49 | 37.84 | 37.85 | 26,059 | -0.38(-1.00%) |
Sep 18, 2014 | 38.40 | 38.40 | 38.23 | 38.23 | 8,681 | -0.17(-0.44%) |
Sep 17, 2014 | 37.89 | 38.60 | 37.89 | 38.40 | 26,543 | +0.16(+0.41%) |
Sep 16, 2014 | 38.63 | 38.63 | 38.13 | 38.24 | 9,247 | -0.11(-0.28%) |
Sep 15, 2014 | 38.31 | 38.68 | 38.28 | 38.35 | 26,831 | -0.32(-0.83%) |
Sep 12, 2014 | 39.05 | 39.05 | 38.61 | 38.67 | 15,069 | -0.56(-1.43%) |
Sep 11, 2014 | 38.66 | 39.27 | 38.59 | 39.23 | 29,641 | +0.41(+1.06%) |
Sep 10, 2014 | 38.98 | 39.27 | 38.98 | 38.82 | 18,836 | -0.05(-0.12%) |
Sep 09, 2014 | 38.72 | 39.36 | 38.58 | 38.87 | 25,462 | +0.10(+0.25%) |
Sep 08, 2014 | 38.76 | 39.35 | 38.76 | 38.77 | 14,313 | -0.36(-0.92%) |
Sep 05, 2014 | 39.14 | 39.36 | 39.05 | 39.13 | 10,083 | +0.04(+0.10%) |
Sep 04, 2014 | 39.08 | 39.33 | 38.77 | 39.09 | 29,029 | +0.30(+0.77%) |
Sep 03, 2014 | 39.25 | 39.30 | 38.77 | 38.79 | 21,299 | -0.29(-0.73%) |
Sep 02, 2014 | 38.80 | 39.31 | 38.67 | 39.08 | 32,212 | +0.28(+0.72%) |
Aug 29, 2014 | 38.70 | 38.80 | 38.80 | 38.80 | 23,829 | +0.23(+0.60%) |
Aug 28, 2014 | 38.64 | 39.00 | 38.54 | 38.57 | 18,569 | -0.42(-1.07%) |
Aug 27, 2014 | 38.54 | 39.19 | 38.54 | 38.99 | 44,013 | +0.19(+0.48%) |
Aug 26, 2014 | 38.72 | 39.05 | 38.66 | 38.80 | 29,470 | +0.13(+0.33%) |
Aug 25, 2014 | 39.02 | 39.14 | 38.42 | 38.67 | 15,400 | -0.22(-0.56%) |
Aug 22, 2014 | 39.21 | 39.22 | 38.80 | 38.89 | 23,100 | -0.02(-0.04%) |
Aug 21, 2014 | 38.81 | 39.08 | 38.63 | 38.91 | 26,022 | -0.08(-0.22%) |
Aug 20, 2014 | 38.95 | 39.04 | 38.80 | 38.99 | 16,522 | -0.05(-0.13%) |
Aug 19, 2014 | 39.01 | 39.08 | 38.86 | 39.04 | 14,648 | +0.11(+0.27%) |
Aug 18, 2014 | 39.10 | 39.10 | 38.74 | 38.94 | 17,737 | +0.19(+0.48%) |
Aug 15, 2014 | 38.72 | 38.85 | 38.15 | 38.75 | 21,432 | +0.37(+0.97%) |
Aug 14, 2014 | 37.92 | 38.58 | 37.92 | 38.38 | 32,591 | +0.35(+0.92%) |
Aug 13, 2014 | 38.80 | 38.88 | 37.56 | 38.03 | 28,613 | -0.62(-1.60%) |
Aug 12, 2014 | 38.72 | 38.81 | 38.61 | 38.65 | 13,652 | -0.16(-0.42%) |
Aug 11, 2014 | 38.46 | 39.38 | 38.19 | 38.81 | 24,898 | +0.35(+0.92%) |
Aug 08, 2014 | 38.05 | 38.41 | 38.02 | 38.46 | 21,485 | +0.39(+1.03%) |
Aug 07, 2014 | 37.65 | 38.09 | 37.65 | 38.06 | 18,377 | +0.16(+0.43%) |
Aug 06, 2014 | 37.67 | 38.07 | 37.67 | 37.90 | 12,622 | +0.15(+0.39%) |
Aug 05, 2014 | 37.40 | 38.13 | 37.16 | 37.75 | 72,290 | +0.30(+0.80%) |
Aug 04, 2014 | 37.43 | 37.72 | 37.01 | 37.46 | 28,316 | +0.32(+0.86%) |
Aug 01, 2014 | 37.47 | 37.57 | 37.03 | 37.14 | 37,844 | -0.17(-0.47%) |
Jul 31, 2014 | 36.64 | 37.72 | 36.55 | 37.31 | 88,384 | +0.21(+0.56%) |
Jul 30, 2014 | 35.94 | 37.13 | 35.94 | 37.10 | 74,844 | +1.27(+3.53%) |
Jul 29, 2014 | 35.00 | 35.99 | 34.75 | 35.84 | 45,459 | +0.76(+2.18%) |
Jul 28, 2014 | 33.87 | 35.33 | 33.46 | 35.07 | 34,465 | +1.09(+3.19%) |
Jul 25, 2014 | 33.91 | 34.63 | 33.60 | 33.99 | 31,010 | -0.25(-0.72%) |
Jul 24, 2014 | 31.49 | 34.66 | 31.49 | 34.23 | 93,479 | +4.59(+15.48%) |
Jul 23, 2014 | 29.94 | 29.94 | 29.54 | 29.65 | 16,129 | -0.02(-0.08%) |
Jul 22, 2014 | 29.70 | 30.03 | 29.50 | 29.67 | 10,929 | +0.19(+0.63%) |
Jul 21, 2014 | 29.54 | 29.77 | 29.30 | 29.48 | 10,693 | -0.06(-0.21%) |
Jul 18, 2014 | 29.41 | 30.03 | 29.30 | 29.54 | 20,827 | -0.03(-0.10%) |
Jul 17, 2014 | 29.87 | 29.97 | 29.52 | 29.57 | 16,904 | -0.46(-1.52%) |
Jul 16, 2014 | 30.08 | 30.15 | 29.94 | 30.03 | 13,721 | -0.03(-0.11%) |
Jul 15, 2014 | 30.10 | 30.30 | 29.97 | 30.06 | 12,074 | -0.19(-0.63%) |
Jul 14, 2014 | 30.38 | 30.40 | 29.97 | 30.25 | 19,332 | +0.06(+0.21%) |
Jul 11, 2014 | 29.90 | 30.42 | 29.90 | 30.19 | 23,237 | +0.15(+0.51%) |
Jul 10, 2014 | 30.24 | 30.80 | 29.87 | 30.04 | 18,659 | -0.54(-1.77%) |
Jul 09, 2014 | 30.76 | 30.78 | 30.45 | 30.58 | 6,062 | -0.20(-0.64%) |
Jul 08, 2014 | 30.55 | 30.78 | 30.51 | 30.78 | 33,389 | -0.12(-0.40%) |
Jul 07, 2014 | 31.53 | 31.53 | 30.88 | 30.90 | 13,230 | -0.57(-1.82%) |
Jul 03, 2014 | 31.48 | 31.47 | 31.47 | 31.47 | 6,935 | +0.26(+0.85%) |
Jul 02, 2014 | 31.42 | 31.80 | 31.20 | 31.21 | 14,953 | -0.21(-0.68%) |
Jul 01, 2014 | 31.14 | 31.87 | 30.97 | 31.42 | 38,820 | +0.16(+0.52%) |
Jun 30, 2014 | 30.85 | 31.47 | 30.42 | 31.26 | 24,852 | +0.11(+0.34%) |
Jun 27, 2014 | 29.55 | 31.15 | 29.53 | 31.15 | 180,156 | +1.38(+4.65%) |
Jun 26, 2014 | 29.82 | 30.11 | 29.66 | 29.77 | 11,071 | -0.18(-0.60%) |
Jun 25, 2014 | 29.83 | 30.25 | 29.81 | 29.95 | 10,666 | -0.02(-0.08%) |
Jun 24, 2014 | 30.65 | 30.89 | 29.89 | 29.97 | 18,453 | -0.44(-1.44%) |
Jun 23, 2014 | 31.45 | 31.45 | 30.38 | 30.41 | 15,675 | -1.00(-3.17%) |
Jun 20, 2014 | 31.60 | 31.68 | 31.25 | 31.41 | 46,782 | +0.04(+0.13%) |
Jun 19, 2014 | 30.51 | 31.49 | 30.51 | 31.37 | 17,621 | +0.98(+3.22%) |
Jun 18, 2014 | 29.66 | 30.57 | 29.66 | 30.39 | 21,946 | +0.73(+2.45%) |
Jun 17, 2014 | 29.16 | 29.66 | 29.16 | 29.66 | 9,899 | +0.48(+1.64%) |
Jun 16, 2014 | 28.89 | 29.42 | 28.86 | 29.18 | 11,927 | +0.28(+0.97%) |
Jun 13, 2014 | 28.76 | 29.02 | 28.67 | 28.90 | 10,202 | +0.33(+1.16%) |
Jun 12, 2014 | 28.90 | 29.45 | 28.56 | 28.57 | 12,371 | -0.22(-0.76%) |
Jun 11, 2014 | 28.68 | 29.18 | 28.51 | 28.79 | 15,151 | -0.15(-0.51%) |
Jun 10, 2014 | 29.54 | 29.54 | 28.82 | 28.94 | 21,937 | -0.62(-2.11%) |
Jun 06, 2014 | 28.95 | 29.79 | 28.66 | 29.56 | 21,302 | +0.80(+2.80%) |
Jun 05, 2014 | 28.20 | 28.80 | 28.15 | 28.76 | 12,083 | +0.47(+1.65%) |
Jun 04, 2014 | 28.84 | 28.84 | 28.15 | 28.29 | 24,514 | -0.59(-2.04%) |
Jun 03, 2014 | 29.41 | 29.41 | 28.68 | 28.88 | 12,770 | -0.50(-1.70%) |
Jun 02, 2014 | 30.01 | 30.02 | 29.25 | 29.38 | 25,223 | -0.52(-1.73%) |
May 30, 2014 | 30.65 | 30.75 | 29.76 | 29.90 | 21,363 | -0.82(-2.65%) |
May 29, 2014 | 29.53 | 30.93 | 29.53 | 30.71 | 14,968 | +0.11(+0.37%) |
May 28, 2014 | 30.55 | 30.69 | 30.39 | 30.60 | 15,211 | -0.12(-0.38%) |
May 27, 2014 | 29.62 | 30.92 | 29.62 | 30.72 | 20,173 | +1.00(+3.37%) |
May 23, 2014 | 29.47 | 29.72 | 29.72 | 29.72 | 28,453 | +0.38(+1.29%) |
May 22, 2014 | 29.43 | 29.55 | 29.25 | 29.34 | 9,012 | +0.13(+0.43%) |
May 21, 2014 | 29.16 | 29.60 | 29.07 | 29.21 | 33,453 | +0.04(+0.14%) |
May 20, 2014 | 29.06 | 29.36 | 29.06 | 29.17 | 28,456 | -0.07(-0.23%) |
May 19, 2014 | 28.87 | 29.46 | 28.87 | 29.24 | 14,815 | +0.10(+0.33%) |
May 16, 2014 | 28.85 | 29.24 | 28.85 | 29.15 | 17,064 | +0.28(+0.95%) |
May 15, 2014 | 29.40 | 30.11 | 28.64 | 28.87 | 21,679 | -0.68(-2.30%) |
May 14, 2014 | 28.85 | 29.89 | 28.65 | 29.55 | 38,795 | +0.48(+1.66%) |
May 13, 2014 | 29.27 | 29.27 | 28.88 | 29.07 | 24,318 | -0.29(-0.98%) |
May 12, 2014 | 29.45 | 29.83 | 29.27 | 29.35 | 24,060 | +0.00(+0.00%) |
May 09, 2014 | 29.15 | 29.35 | 28.79 | 29.35 | 28,848 | +0.11(+0.37%) |
May 08, 2014 | 29.04 | 30.35 | 28.76 | 29.25 | 46,424 | -0.19(-0.63%) |
May 07, 2014 | 29.67 | 29.90 | 29.03 | 29.43 | 17,397 | -0.07(-0.23%) |
May 06, 2014 | 29.14 | 29.63 | 29.13 | 29.50 | 29,936 | +0.03(+0.10%) |
May 05, 2014 | 29.30 | 29.55 | 29.17 | 29.47 | 14,429 | +0.06(+0.21%) |
May 02, 2014 | 29.15 | 29.73 | 29.15 | 29.41 | 22,673 | +0.23(+0.77%) |