Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.39 | 42.47 | 42.27 | 42.38 | 847,718 | -0.06(-0.13%) |
Apr 29, 2015 | 42.65 | 42.65 | 42.33 | 42.43 | 1,887,955 | -0.33(-0.78%) |
Apr 28, 2015 | 42.77 | 42.80 | 42.72 | 42.76 | 614,849 | -0.04(-0.09%) |
Apr 27, 2015 | 42.80 | 42.80 | 42.75 | 42.80 | 477,469 | -0.03(-0.07%) |
Apr 24, 2015 | 42.70 | 42.84 | 42.69 | 42.84 | 469,330 | +0.15(+0.35%) |
Apr 23, 2015 | 42.70 | 42.71 | 42.66 | 42.69 | 484,399 | -0.02(-0.06%) |
Apr 22, 2015 | 42.76 | 42.76 | 42.69 | 42.71 | 484,913 | -0.08(-0.19%) |
Apr 21, 2015 | 42.86 | 42.89 | 42.75 | 42.79 | 2,304,145 | -0.07(-0.17%) |
Apr 20, 2015 | 42.94 | 42.94 | 42.80 | 42.86 | 622,745 | -0.06(-0.13%) |
Apr 17, 2015 | 42.87 | 42.92 | 42.79 | 42.91 | 2,250,318 | +0.02(+0.04%) |
Apr 16, 2015 | 42.95 | 42.96 | 42.89 | 42.90 | 2,048,147 | -0.07(-0.17%) |
Apr 15, 2015 | 42.95 | 42.99 | 42.92 | 42.97 | 441,044 | +0.03(+0.07%) |
Apr 14, 2015 | 42.91 | 42.94 | 42.91 | 42.94 | 1,150,039 | +0.04(+0.09%) |
Apr 13, 2015 | 42.90 | 42.90 | 42.84 | 42.90 | 503,647 | +0.02(+0.04%) |
Apr 10, 2015 | 42.84 | 42.90 | 42.82 | 42.88 | 406,880 | +0.04(+0.09%) |
Apr 09, 2015 | 42.90 | 42.90 | 42.82 | 42.84 | 580,723 | -0.02(-0.04%) |
Apr 08, 2015 | 42.87 | 42.91 | 42.82 | 42.86 | 1,629,521 | +0.06(+0.13%) |
Apr 07, 2015 | 42.80 | 42.83 | 42.74 | 42.80 | 500,677 | -0.03(-0.07%) |
Apr 06, 2015 | 42.83 | 42.86 | 42.79 | 42.84 | 488,531 | +0.09(+0.20%) |
Apr 02, 2015 | 42.87 | 42.75 | 42.75 | 42.75 | 1,552,172 | -0.08(-0.19%) |
Apr 01, 2015 | 42.87 | 42.90 | 42.80 | 42.83 | 3,699,162 | +0.01(+0.03%) |
Mar 31, 2015 | 42.73 | 42.83 | 42.70 | 42.82 | 1,071,842 | +0.09(+0.22%) |
Mar 30, 2015 | 42.75 | 42.75 | 42.67 | 42.72 | 662,210 | +0.02(+0.06%) |
Mar 27, 2015 | 42.70 | 42.77 | 42.65 | 42.70 | 667,823 | -0.02(-0.06%) |
Mar 26, 2015 | 42.70 | 42.75 | 42.66 | 42.72 | 664,621 | -0.03(-0.07%) |
Mar 25, 2015 | 42.78 | 42.78 | 42.71 | 42.75 | 467,420 | -0.02(-0.04%) |
Mar 24, 2015 | 42.79 | 42.80 | 42.72 | 42.77 | 994,272 | -0.02(-0.04%) |
Mar 23, 2015 | 42.83 | 42.89 | 42.76 | 42.78 | 1,789,162 | -0.02(-0.04%) |
Mar 20, 2015 | 42.78 | 42.84 | 42.76 | 42.80 | 663,758 | +0.04(+0.09%) |
Mar 19, 2015 | 42.74 | 42.79 | 42.69 | 42.76 | 1,397,146 | +0.09(+0.22%) |
Mar 18, 2015 | 42.52 | 42.66 | 42.50 | 42.66 | 928,409 | +0.20(+0.47%) |
Mar 17, 2015 | 42.57 | 42.57 | 42.43 | 42.47 | 987,065 | -0.06(-0.13%) |
Mar 16, 2015 | 42.74 | 42.74 | 42.43 | 42.52 | 12,565,959 | -0.14(-0.33%) |
Mar 13, 2015 | 42.68 | 42.72 | 42.66 | 42.66 | 438,144 | -0.01(-0.02%) |
Mar 12, 2015 | 42.69 | 42.74 | 42.63 | 42.67 | 671,658 | +0.00(+0.00%) |
Mar 11, 2015 | 42.63 | 42.68 | 42.57 | 42.67 | 660,489 | +0.06(+0.15%) |
Mar 10, 2015 | 42.50 | 42.62 | 42.50 | 42.61 | 537,330 | +0.15(+0.35%) |
Mar 09, 2015 | 42.41 | 42.46 | 42.39 | 42.46 | 662,434 | +0.08(+0.19%) |
Mar 06, 2015 | 42.47 | 42.47 | 42.31 | 42.38 | 957,626 | -0.09(-0.22%) |
Mar 05, 2015 | 42.44 | 42.47 | 42.40 | 42.47 | 851,799 | +0.06(+0.13%) |
Mar 04, 2015 | 42.38 | 42.42 | 42.37 | 42.42 | 746,033 | +0.00(+0.00%) |
Mar 03, 2015 | 42.48 | 42.48 | 42.37 | 42.42 | 1,344,982 | -0.09(-0.20%) |
Mar 02, 2015 | 42.70 | 42.70 | 42.44 | 42.51 | 1,309,455 | -0.10(-0.24%) |
Feb 27, 2015 | 42.61 | 42.67 | 42.51 | 42.61 | 1,159,469 | +0.02(+0.06%) |
Feb 26, 2015 | 42.59 | 42.62 | 42.54 | 42.58 | 735,145 | +0.01(+0.02%) |
Feb 25, 2015 | 42.56 | 42.58 | 42.50 | 42.58 | 2,688,749 | +0.09(+0.22%) |
Feb 24, 2015 | 42.46 | 42.49 | 42.41 | 42.48 | 584,399 | +0.06(+0.15%) |
Feb 23, 2015 | 42.40 | 42.43 | 42.37 | 42.42 | 514,565 | +0.06(+0.15%) |
Feb 20, 2015 | 42.36 | 42.39 | 42.32 | 42.35 | 1,437,018 | +0.02(+0.06%) |
Feb 19, 2015 | 42.33 | 42.38 | 42.30 | 42.33 | 582,898 | +0.02(+0.04%) |
Feb 18, 2015 | 42.36 | 42.36 | 42.27 | 42.32 | 655,000 | -0.06(-0.13%) |
Feb 17, 2015 | 42.39 | 42.43 | 42.32 | 42.37 | 687,760 | -0.01(-0.02%) |
Feb 13, 2015 | 42.46 | 42.38 | 42.38 | 42.38 | 531,593 | -0.09(-0.20%) |
Feb 12, 2015 | 42.42 | 42.50 | 42.34 | 42.47 | 648,899 | +0.06(+0.15%) |
Feb 11, 2015 | 42.40 | 42.44 | 42.19 | 42.40 | 669,089 | +0.12(+0.28%) |
Feb 10, 2015 | 42.32 | 42.42 | 42.20 | 42.28 | 861,887 | -0.10(-0.24%) |
Feb 09, 2015 | 42.50 | 42.57 | 42.35 | 42.39 | 711,901 | -0.02(-0.06%) |
Feb 06, 2015 | 42.52 | 42.54 | 42.41 | 42.41 | 577,672 | -0.13(-0.30%) |
Feb 05, 2015 | 42.63 | 42.65 | 42.50 | 42.54 | 793,318 | -0.08(-0.19%) |
Feb 04, 2015 | 42.63 | 42.65 | 42.54 | 42.62 | 1,593,744 | -0.04(-0.09%) |
Feb 03, 2015 | 42.72 | 42.73 | 42.63 | 42.66 | 3,397,776 | -0.09(-0.22%) |
Feb 02, 2015 | 42.74 | 42.76 | 42.71 | 42.75 | 1,451,084 | +0.06(+0.15%) |
Jan 30, 2015 | 42.68 | 42.73 | 42.63 | 42.69 | 1,094,032 | +0.06(+0.15%) |
Jan 29, 2015 | 42.64 | 42.68 | 42.60 | 42.62 | 770,626 | -0.04(-0.09%) |
Jan 28, 2015 | 42.63 | 42.67 | 42.56 | 42.66 | 761,339 | +0.10(+0.22%) |
Jan 27, 2015 | 42.61 | 42.73 | 42.55 | 42.57 | 608,954 | -0.04(-0.09%) |
Jan 26, 2015 | 42.63 | 42.64 | 42.56 | 42.61 | 764,607 | -0.06(-0.13%) |
Jan 23, 2015 | 42.64 | 42.74 | 42.50 | 42.66 | 1,033,884 | +0.25(+0.60%) |
Jan 22, 2015 | 42.51 | 42.52 | 42.40 | 42.41 | 718,796 | -0.06(-0.13%) |
Jan 21, 2015 | 42.46 | 42.49 | 42.40 | 42.46 | 725,098 | +0.06(+0.15%) |
Jan 20, 2015 | 42.41 | 42.47 | 42.39 | 42.40 | 1,184,936 | -0.02(-0.04%) |
Jan 16, 2015 | 42.33 | 42.46 | 42.32 | 42.42 | 548,551 | +0.24(+0.58%) |
Jan 15, 2015 | 42.35 | 42.41 | 42.17 | 42.17 | 1,649,883 | -0.20(-0.47%) |
Jan 14, 2015 | 42.38 | 42.39 | 42.28 | 42.37 | 441,371 | +0.10(+0.24%) |
Jan 13, 2015 | 42.29 | 42.31 | 42.24 | 42.27 | 880,503 | +0.04(+0.09%) |
Jan 12, 2015 | 42.20 | 42.26 | 42.16 | 42.23 | 543,776 | +0.09(+0.22%) |
Jan 09, 2015 | 42.11 | 42.16 | 42.09 | 42.13 | 415,840 | -0.02(-0.06%) |
Jan 08, 2015 | 42.18 | 42.18 | 42.09 | 42.16 | 2,754,255 | -0.01(-0.03%) |
Jan 07, 2015 | 42.22 | 42.22 | 42.06 | 42.17 | 496,265 | -0.04(-0.08%) |
Jan 06, 2015 | 42.10 | 42.23 | 42.10 | 42.20 | 662,368 | +0.09(+0.22%) |
Jan 05, 2015 | 42.11 | 42.12 | 42.05 | 42.11 | 823,675 | -0.02(-0.04%) |
Jan 02, 2015 | 41.95 | 42.12 | 41.95 | 42.12 | 567,620 | +0.19(+0.45%) |
Dec 31, 2014 | 41.99 | 41.94 | 41.94 | 41.94 | 815,740 | -0.02(-0.06%) |
Dec 30, 2014 | 41.97 | 42.01 | 41.93 | 41.96 | 592,907 | +0.05(+0.11%) |
Dec 29, 2014 | 41.97 | 41.97 | 41.89 | 41.91 | 699,965 | +0.05(+0.11%) |
Dec 26, 2014 | 41.85 | 41.89 | 41.80 | 41.86 | 305,531 | +0.05(+0.11%) |
Dec 24, 2014 | 41.80 | 41.82 | 41.82 | 41.82 | 358,287 | -0.02(-0.06%) |
Dec 23, 2014 | 41.82 | 41.87 | 41.81 | 41.84 | 1,622,388 | -0.03(-0.07%) |
Dec 22, 2014 | 41.85 | 41.88 | 41.80 | 41.87 | 610,994 | +0.06(+0.13%) |
Dec 19, 2014 | 41.77 | 41.82 | 41.74 | 41.81 | 664,294 | +0.06(+0.13%) |
Dec 18, 2014 | 41.78 | 41.81 | 41.72 | 41.76 | 1,092,662 | -0.05(-0.11%) |
Dec 17, 2014 | 41.81 | 41.86 | 41.77 | 41.81 | 430,047 | +0.00(+0.00%) |
Dec 16, 2014 | 41.80 | 41.82 | 41.70 | 41.81 | 406,567 | +0.09(+0.21%) |
Dec 15, 2014 | 41.70 | 41.75 | 41.61 | 41.72 | 1,549,593 | +0.06(+0.13%) |
Dec 12, 2014 | 41.61 | 41.72 | 41.59 | 41.66 | 306,853 | +0.06(+0.13%) |
Dec 11, 2014 | 41.63 | 41.64 | 41.55 | 41.61 | 381,240 | -0.02(-0.04%) |
Dec 10, 2014 | 41.54 | 41.63 | 41.51 | 41.63 | 436,970 | +0.12(+0.28%) |
Dec 09, 2014 | 41.61 | 41.63 | 41.44 | 41.51 | 417,592 | +0.08(+0.19%) |
Dec 08, 2014 | 41.39 | 41.58 | 41.39 | 41.43 | 642,280 | +0.06(+0.15%) |
Dec 05, 2014 | 41.62 | 41.62 | 41.30 | 41.37 | 1,195,534 | -0.13(-0.32%) |
Dec 04, 2014 | 41.53 | 41.55 | 41.45 | 41.50 | 845,855 | -0.02(-0.06%) |
Dec 03, 2014 | 41.51 | 41.56 | 41.49 | 41.52 | 337,630 | +0.01(+0.02%) |
Dec 02, 2014 | 41.58 | 41.58 | 41.46 | 41.51 | 477,369 | -0.09(-0.21%) |
Dec 01, 2014 | 41.65 | 41.66 | 41.59 | 41.60 | 938,852 | +0.07(+0.18%) |
Nov 28, 2014 | 41.61 | 41.61 | 41.50 | 41.53 | 239,832 | +0.02(+0.04%) |
Nov 26, 2014 | 41.52 | 41.51 | 41.51 | 41.51 | 461,027 | +0.04(+0.09%) |
Nov 25, 2014 | 41.38 | 41.49 | 41.37 | 41.47 | 417,796 | +0.13(+0.31%) |
Nov 24, 2014 | 41.35 | 41.38 | 41.32 | 41.34 | 585,269 | -0.02(-0.05%) |
Nov 21, 2014 | 41.37 | 41.38 | 41.31 | 41.36 | 406,134 | +0.05(+0.11%) |
Nov 20, 2014 | 41.29 | 41.31 | 41.23 | 41.31 | 479,430 | +0.09(+0.21%) |
Nov 19, 2014 | 41.22 | 41.26 | 41.20 | 41.23 | 318,771 | -0.04(-0.10%) |
Nov 18, 2014 | 41.29 | 41.31 | 41.24 | 41.27 | 517,315 | -0.02(-0.06%) |
Nov 17, 2014 | 41.31 | 41.31 | 41.25 | 41.29 | 2,582,415 | +0.02(+0.06%) |
Nov 14, 2014 | 41.24 | 41.27 | 41.20 | 41.27 | 369,011 | +0.03(+0.08%) |
Nov 13, 2014 | 41.25 | 41.27 | 41.21 | 41.24 | 644,442 | +0.01(+0.02%) |
Nov 12, 2014 | 41.24 | 41.27 | 41.20 | 41.23 | 259,999 | +0.02(+0.04%) |
Nov 11, 2014 | 41.20 | 41.22 | 41.16 | 41.21 | 530,542 | -0.01(-0.02%) |
Nov 10, 2014 | 41.26 | 41.27 | 41.20 | 41.22 | 732,818 | +0.02(+0.04%) |
Nov 07, 2014 | 41.16 | 41.22 | 41.16 | 41.20 | 1,639,145 | +0.02(+0.06%) |
Nov 06, 2014 | 41.19 | 41.20 | 41.16 | 41.18 | 5,505,682 | +0.02(+0.04%) |
Nov 05, 2014 | 41.13 | 41.18 | 41.12 | 41.16 | 796,912 | -0.01(-0.02%) |
Nov 04, 2014 | 41.23 | 41.23 | 41.17 | 41.17 | 563,032 | +0.02(+0.04%) |
Nov 03, 2014 | 41.21 | 41.21 | 41.13 | 41.16 | 461,182 | +0.00(+0.01%) |
Oct 31, 2014 | 41.09 | 41.18 | 41.09 | 41.15 | 632,761 | +0.05(+0.13%) |
Oct 30, 2014 | 41.09 | 41.12 | 41.08 | 41.10 | 530,222 | +0.05(+0.11%) |
Oct 29, 2014 | 41.05 | 41.08 | 41.03 | 41.05 | 195,507 | +0.02(+0.04%) |
Oct 28, 2014 | 41.04 | 41.07 | 41.02 | 41.04 | 203,283 | +0.00(+0.00%) |
Oct 27, 2014 | 41.08 | 41.04 | 41.02 | 41.04 | 260,099 | +0.00(+0.00%) |
Oct 24, 2014 | 41.05 | 41.07 | 41.02 | 41.04 | 315,798 | -0.02(-0.04%) |
Oct 23, 2014 | 41.04 | 41.05 | 40.98 | 41.05 | 232,630 | +0.01(+0.02%) |
Oct 22, 2014 | 41.05 | 41.08 | 41.01 | 41.04 | 331,782 | -0.01(-0.02%) |
Oct 21, 2014 | 41.06 | 41.08 | 41.00 | 41.05 | 854,163 | +0.00(+0.00%) |
Oct 20, 2014 | 41.09 | 41.09 | 41.00 | 41.05 | 299,237 | +0.05(+0.13%) |
Oct 17, 2014 | 41.08 | 41.08 | 40.99 | 41.00 | 424,880 | -0.13(-0.31%) |
Oct 16, 2014 | 41.30 | 41.30 | 41.07 | 41.12 | 400,746 | -0.22(-0.53%) |
Oct 15, 2014 | 41.31 | 41.39 | 41.22 | 41.34 | 957,833 | +0.18(+0.44%) |
Oct 14, 2014 | 41.16 | 41.20 | 41.14 | 41.16 | 224,810 | +0.02(+0.06%) |
Oct 13, 2014 | 41.15 | 41.19 | 41.10 | 41.14 | 251,547 | +0.05(+0.13%) |
Oct 10, 2014 | 41.08 | 41.11 | 41.05 | 41.08 | 463,673 | -0.02(-0.06%) |
Oct 09, 2014 | 41.11 | 41.12 | 41.08 | 41.11 | 3,098,748 | +0.02(+0.06%) |
Oct 08, 2014 | 41.08 | 41.12 | 41.04 | 41.08 | 875,683 | +0.02(+0.04%) |
Oct 07, 2014 | 41.02 | 41.07 | 40.95 | 41.07 | 365,532 | +0.07(+0.17%) |
Oct 06, 2014 | 41.01 | 41.02 | 40.95 | 41.00 | 307,957 | -0.02(-0.04%) |
Oct 03, 2014 | 40.97 | 41.02 | 40.91 | 41.01 | 672,398 | +0.02(+0.06%) |
Oct 02, 2014 | 41.03 | 41.03 | 40.94 | 40.99 | 338,990 | -0.03(-0.08%) |
Oct 01, 2014 | 40.98 | 41.04 | 40.95 | 41.02 | 359,666 | +0.11(+0.28%) |
Sep 30, 2014 | 40.95 | 40.95 | 40.88 | 40.91 | 236,930 | +0.00(+0.00%) |
Sep 29, 2014 | 40.85 | 40.94 | 40.84 | 40.91 | 1,303,166 | +0.02(+0.06%) |
Sep 26, 2014 | 40.88 | 40.93 | 40.80 | 40.88 | 677,862 | -0.04(-0.10%) |
Sep 25, 2014 | 40.88 | 40.92 | 40.87 | 40.92 | 338,466 | +0.10(+0.25%) |
Sep 24, 2014 | 40.87 | 40.87 | 40.76 | 40.82 | 334,159 | -0.02(-0.06%) |
Sep 23, 2014 | 40.85 | 40.86 | 40.81 | 40.84 | 2,937,949 | +0.01(+0.02%) |
Sep 22, 2014 | 40.82 | 40.85 | 40.78 | 40.84 | 589,129 | +0.05(+0.13%) |
Sep 19, 2014 | 40.76 | 40.80 | 40.73 | 40.78 | 206,738 | +0.09(+0.22%) |
Sep 18, 2014 | 40.69 | 40.71 | 40.66 | 40.69 | 382,324 | -0.02(-0.05%) |
Sep 17, 2014 | 40.72 | 40.78 | 40.67 | 40.71 | 216,529 | +0.01(+0.02%) |
Sep 16, 2014 | 40.72 | 40.73 | 40.67 | 40.70 | 726,481 | +0.06(+0.15%) |
Sep 15, 2014 | 40.70 | 40.72 | 40.62 | 40.64 | 437,543 | -0.02(-0.06%) |
Sep 12, 2014 | 40.67 | 40.69 | 40.62 | 40.66 | 417,210 | -0.06(-0.15%) |
Sep 11, 2014 | 40.76 | 40.77 | 40.70 | 40.73 | 275,582 | -0.04(-0.10%) |
Sep 10, 2014 | 40.76 | 40.79 | 40.71 | 40.76 | 176,899 | -0.02(-0.04%) |
Sep 09, 2014 | 40.79 | 40.80 | 40.76 | 40.78 | 235,350 | -0.09(-0.21%) |
Sep 08, 2014 | 40.92 | 40.93 | 40.84 | 40.87 | 314,322 | -0.05(-0.12%) |
Sep 05, 2014 | 40.93 | 40.93 | 40.83 | 40.91 | 555,545 | +0.09(+0.23%) |
Sep 04, 2014 | 40.85 | 40.85 | 40.73 | 40.82 | 398,080 | -0.01(-0.02%) |
Sep 03, 2014 | 40.84 | 40.87 | 40.79 | 40.83 | 275,309 | -0.01(-0.02%) |
Sep 02, 2014 | 40.89 | 40.93 | 40.83 | 40.84 | 3,496,533 | -0.12(-0.30%) |
Aug 29, 2014 | 40.93 | 40.96 | 40.96 | 40.96 | 1,698,651 | -0.01(-0.02%) |
Aug 28, 2014 | 40.98 | 41.00 | 40.95 | 40.97 | 252,153 | +0.02(+0.04%) |
Aug 27, 2014 | 40.93 | 40.96 | 40.86 | 40.95 | 177,604 | +0.09(+0.23%) |
Aug 26, 2014 | 40.86 | 40.86 | 40.82 | 40.86 | 429,425 | +0.03(+0.08%) |
Aug 25, 2014 | 40.80 | 40.83 | 40.78 | 40.82 | 167,619 | +0.07(+0.17%) |
Aug 22, 2014 | 40.75 | 40.75 | 40.68 | 40.75 | 161,598 | +0.05(+0.12%) |
Aug 21, 2014 | 40.71 | 40.72 | 40.67 | 40.71 | 213,281 | +0.02(+0.04%) |
Aug 20, 2014 | 40.71 | 40.71 | 40.66 | 40.69 | 402,319 | +0.01(+0.02%) |
Aug 19, 2014 | 40.70 | 40.72 | 40.67 | 40.68 | 802,631 | +0.03(+0.08%) |
Aug 18, 2014 | 40.68 | 40.68 | 40.68 | 40.65 | 207,762 | +0.00(+0.00%) |
Aug 15, 2014 | 40.71 | 40.72 | 40.60 | 40.65 | 489,300 | -0.01(-0.02%) |
Aug 14, 2014 | 40.65 | 40.68 | 40.62 | 40.66 | 201,474 | +0.05(+0.14%) |
Aug 13, 2014 | 40.58 | 40.63 | 40.55 | 40.61 | 203,839 | +0.06(+0.15%) |
Aug 12, 2014 | 40.55 | 40.57 | 40.53 | 40.54 | 220,843 | +0.00(+0.00%) |
Aug 11, 2014 | 40.55 | 40.55 | 40.50 | 40.54 | 250,107 | -0.02(-0.04%) |
Aug 08, 2014 | 40.57 | 40.58 | 40.52 | 40.56 | 211,767 | +0.05(+0.14%) |
Aug 07, 2014 | 40.49 | 40.51 | 40.44 | 40.50 | 169,932 | +0.05(+0.12%) |
Aug 06, 2014 | 40.46 | 40.50 | 40.40 | 40.46 | 315,228 | +0.01(+0.02%) |
Aug 05, 2014 | 40.46 | 40.46 | 40.40 | 40.45 | 294,202 | -0.03(-0.08%) |
Aug 04, 2014 | 40.52 | 40.52 | 40.45 | 40.48 | 368,073 | +0.02(+0.06%) |
Aug 01, 2014 | 40.45 | 40.52 | 40.42 | 40.46 | 139,865 | +0.05(+0.13%) |
Jul 31, 2014 | 40.43 | 40.44 | 40.37 | 40.41 | 174,966 | -0.02(-0.04%) |
Jul 30, 2014 | 40.48 | 40.48 | 40.41 | 40.42 | 202,106 | -0.08(-0.19%) |
Jul 29, 2014 | 40.51 | 40.51 | 40.44 | 40.50 | 267,378 | +0.06(+0.15%) |
Jul 28, 2014 | 40.48 | 40.48 | 40.42 | 40.44 | 261,074 | -0.02(-0.05%) |
Jul 25, 2014 | 40.43 | 40.48 | 40.41 | 40.46 | 392,260 | +0.07(+0.16%) |
Jul 24, 2014 | 40.41 | 40.41 | 40.38 | 40.39 | 188,873 | -0.05(-0.12%) |
Jul 23, 2014 | 40.44 | 40.46 | 40.41 | 40.44 | 437,194 | +0.03(+0.08%) |
Jul 22, 2014 | 40.42 | 40.42 | 40.38 | 40.41 | 457,815 | +0.01(+0.02%) |
Jul 21, 2014 | 40.44 | 40.44 | 40.38 | 40.40 | 182,447 | +0.02(+0.04%) |
Jul 18, 2014 | 40.39 | 40.41 | 40.32 | 40.38 | 163,493 | -0.01(-0.02%) |
Jul 17, 2014 | 40.35 | 40.41 | 40.33 | 40.39 | 310,774 | +0.08(+0.19%) |
Jul 16, 2014 | 40.30 | 40.32 | 40.26 | 40.31 | 189,575 | +0.03(+0.08%) |
Jul 15, 2014 | 40.28 | 40.30 | 40.25 | 40.28 | 180,622 | +0.02(+0.04%) |
Jul 14, 2014 | 40.26 | 40.28 | 40.23 | 40.26 | 189,192 | -0.02(-0.06%) |
Jul 11, 2014 | 40.29 | 40.31 | 40.22 | 40.29 | 167,447 | +0.03(+0.08%) |
Jul 10, 2014 | 40.30 | 40.30 | 40.24 | 40.26 | 84,927 | +0.04(+0.10%) |
Jul 09, 2014 | 40.20 | 40.26 | 40.20 | 40.22 | 127,310 | -0.01(-0.02%) |
Jul 08, 2014 | 40.23 | 40.23 | 40.19 | 40.23 | 145,319 | +0.05(+0.12%) |
Jul 07, 2014 | 40.18 | 40.19 | 40.15 | 40.18 | 226,879 | +0.06(+0.16%) |
Jul 03, 2014 | 40.11 | 40.12 | 40.12 | 40.12 | 124,921 | -0.02(-0.06%) |
Jul 02, 2014 | 40.15 | 40.19 | 40.12 | 40.14 | 228,702 | -0.04(-0.10%) |
Jul 01, 2014 | 40.15 | 40.26 | 40.15 | 40.18 | 117,452 | -0.02(-0.06%) |
Jun 30, 2014 | 40.16 | 40.23 | 40.16 | 40.20 | 371,102 | +0.02(+0.04%) |
Jun 27, 2014 | 40.24 | 40.24 | 40.16 | 40.19 | 178,727 | -0.02(-0.06%) |
Jun 26, 2014 | 40.20 | 40.22 | 40.16 | 40.21 | 180,360 | +0.03(+0.08%) |
Jun 25, 2014 | 40.19 | 40.20 | 40.12 | 40.18 | 201,585 | +0.07(+0.18%) |
Jun 24, 2014 | 40.09 | 40.12 | 40.03 | 40.11 | 157,248 | +0.02(+0.06%) |
Jun 23, 2014 | 40.10 | 40.10 | 40.05 | 40.09 | 220,591 | +0.06(+0.16%) |
Jun 20, 2014 | 40.03 | 40.06 | 40.00 | 40.02 | 204,865 | -0.08(-0.20%) |
Jun 19, 2014 | 40.10 | 40.12 | 40.00 | 40.10 | 242,786 | +0.07(+0.18%) |
Jun 18, 2014 | 40.05 | 40.05 | 39.98 | 40.03 | 1,025,681 | +0.04(+0.10%) |
Jun 17, 2014 | 40.03 | 40.03 | 39.98 | 39.99 | 176,380 | -0.03(-0.08%) |
Jun 16, 2014 | 40.05 | 40.05 | 39.98 | 40.02 | 172,505 | -0.02(-0.04%) |
Jun 13, 2014 | 39.99 | 40.04 | 39.94 | 40.04 | 131,861 | +0.02(+0.04%) |
Jun 12, 2014 | 39.99 | 40.03 | 39.94 | 40.02 | 178,746 | +0.05(+0.14%) |
Jun 11, 2014 | 40.01 | 40.01 | 39.94 | 39.97 | 372,719 | -0.04(-0.10%) |
Jun 10, 2014 | 40.02 | 40.04 | 39.99 | 40.01 | 215,150 | -0.03(-0.08%) |
Jun 06, 2014 | 40.03 | 40.06 | 39.96 | 40.04 | 162,270 | +0.09(+0.22%) |
Jun 05, 2014 | 39.85 | 39.96 | 39.84 | 39.95 | 144,532 | +0.13(+0.31%) |
Jun 04, 2014 | 39.87 | 39.89 | 39.80 | 39.83 | 238,901 | -0.08(-0.20%) |
Jun 03, 2014 | 39.93 | 39.93 | 39.86 | 39.91 | 208,153 | -0.05(-0.12%) |
Jun 02, 2014 | 40.04 | 40.04 | 39.92 | 39.95 | 169,342 | -0.01(-0.02%) |
May 30, 2014 | 39.97 | 40.00 | 39.94 | 39.96 | 392,220 | -0.02(-0.06%) |
May 29, 2014 | 40.09 | 40.09 | 39.96 | 39.98 | 149,677 | -0.15(-0.37%) |
May 28, 2014 | 39.94 | 40.13 | 39.94 | 40.13 | 188,298 | +0.23(+0.59%) |
May 27, 2014 | 39.91 | 39.93 | 39.82 | 39.90 | 172,356 | +0.08(+0.20%) |
May 23, 2014 | 39.86 | 39.82 | 39.82 | 39.82 | 100,245 | +0.02(+0.04%) |
May 22, 2014 | 39.81 | 39.84 | 39.80 | 39.80 | 77,777 | -0.02(-0.04%) |
May 21, 2014 | 39.82 | 39.84 | 39.79 | 39.82 | 128,810 | -0.02(-0.04%) |
May 20, 2014 | 39.83 | 39.84 | 39.79 | 39.84 | 220,940 | -0.04(-0.10%) |
May 19, 2014 | 39.91 | 39.91 | 39.86 | 39.87 | 149,301 | +0.01(+0.02%) |
May 16, 2014 | 39.90 | 39.91 | 39.86 | 39.87 | 317,043 | -0.07(-0.18%) |
May 15, 2014 | 39.93 | 39.96 | 39.84 | 39.94 | 179,048 | +0.07(+0.18%) |
May 14, 2014 | 39.84 | 39.90 | 39.80 | 39.87 | 164,837 | +0.03(+0.08%) |
May 13, 2014 | 39.74 | 39.84 | 39.73 | 39.84 | 425,489 | +0.11(+0.28%) |
May 12, 2014 | 39.70 | 39.74 | 39.69 | 39.73 | 131,674 | -0.02(-0.04%) |
May 09, 2014 | 39.76 | 39.76 | 39.72 | 39.74 | 203,336 | -0.02(-0.06%) |
May 08, 2014 | 39.73 | 39.77 | 39.69 | 39.76 | 283,975 | +0.05(+0.14%) |
May 07, 2014 | 39.70 | 39.72 | 39.68 | 39.71 | 186,038 | +0.00(+0.01%) |
May 06, 2014 | 39.71 | 39.73 | 39.68 | 39.71 | 202,786 | +0.02(+0.05%) |
May 05, 2014 | 39.70 | 39.75 | 39.66 | 39.69 | 5,345,305 | -0.02(-0.04%) |
May 02, 2014 | 39.67 | 39.73 | 39.64 | 39.70 | 128,511 | +0.01(+0.02%) |