Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 59.03 | 59.46 | 58.64 | 58.69 | 117,991 | -0.63(-1.06%) |
Apr 29, 2015 | 60.28 | 60.28 | 58.83 | 59.32 | 205,131 | -0.85(-1.42%) |
Apr 28, 2015 | 60.00 | 60.32 | 59.25 | 60.17 | 236,605 | +1.02(+1.72%) |
Apr 27, 2015 | 59.24 | 59.32 | 58.70 | 59.15 | 220,331 | +0.50(+0.85%) |
Apr 24, 2015 | 59.36 | 59.77 | 58.42 | 58.65 | 102,851 | -0.63(-1.06%) |
Apr 23, 2015 | 59.33 | 59.75 | 58.97 | 59.28 | 146,563 | -0.09(-0.15%) |
Apr 22, 2015 | 58.20 | 59.71 | 58.20 | 59.37 | 251,091 | +1.34(+2.32%) |
Apr 21, 2015 | 57.47 | 58.12 | 57.47 | 58.02 | 243,562 | +0.39(+0.68%) |
Apr 20, 2015 | 57.49 | 57.86 | 57.43 | 57.63 | 201,331 | +0.26(+0.46%) |
Apr 17, 2015 | 57.60 | 57.81 | 57.02 | 57.37 | 167,682 | -0.49(-0.85%) |
Apr 16, 2015 | 57.66 | 58.02 | 57.53 | 57.86 | 124,587 | +0.12(+0.20%) |
Apr 15, 2015 | 57.76 | 58.05 | 57.61 | 57.74 | 165,803 | +0.03(+0.05%) |
Apr 14, 2015 | 57.87 | 57.99 | 57.54 | 57.71 | 102,384 | +0.07(+0.12%) |
Apr 13, 2015 | 57.73 | 58.03 | 57.44 | 57.64 | 165,335 | -0.20(-0.34%) |
Apr 10, 2015 | 58.13 | 58.51 | 57.49 | 57.84 | 183,466 | -0.50(-0.86%) |
Apr 09, 2015 | 58.20 | 58.51 | 57.91 | 58.34 | 178,443 | -0.01(-0.02%) |
Apr 08, 2015 | 58.12 | 58.78 | 58.08 | 58.35 | 298,292 | +0.09(+0.15%) |
Apr 07, 2015 | 58.36 | 58.98 | 58.14 | 58.26 | 134,618 | -0.07(-0.12%) |
Apr 06, 2015 | 58.54 | 58.85 | 58.25 | 58.33 | 255,177 | +0.01(+0.02%) |
Apr 02, 2015 | 59.23 | 58.32 | 58.32 | 58.32 | 207,930 | -1.01(-1.70%) |
Apr 01, 2015 | 60.44 | 60.51 | 58.76 | 59.33 | 173,760 | -0.42(-0.71%) |
Mar 31, 2015 | 59.92 | 60.72 | 59.46 | 59.75 | 203,349 | +0.24(+0.40%) |
Mar 30, 2015 | 58.35 | 59.64 | 58.26 | 59.51 | 363,717 | +1.85(+3.21%) |
Mar 27, 2015 | 57.22 | 58.17 | 57.22 | 57.66 | 155,489 | +0.16(+0.27%) |
Mar 26, 2015 | 58.38 | 58.40 | 57.35 | 57.50 | 153,646 | -0.83(-1.43%) |
Mar 25, 2015 | 58.84 | 58.84 | 58.25 | 58.34 | 249,121 | +0.16(+0.27%) |
Mar 24, 2015 | 58.81 | 58.84 | 56.87 | 58.18 | 469,290 | -0.46(-0.79%) |
Mar 23, 2015 | 58.84 | 58.88 | 58.35 | 58.64 | 382,967 | +0.00(+0.00%) |
Mar 20, 2015 | 59.52 | 59.87 | 58.44 | 58.64 | 325,666 | -0.93(-1.56%) |
Mar 19, 2015 | 59.58 | 60.01 | 59.34 | 59.57 | 424,169 | +0.01(+0.02%) |
Mar 18, 2015 | 58.85 | 59.83 | 58.62 | 59.56 | 136,022 | +0.72(+1.22%) |
Mar 17, 2015 | 58.10 | 59.22 | 58.10 | 58.85 | 115,953 | +0.50(+0.86%) |
Mar 16, 2015 | 58.38 | 58.71 | 58.15 | 58.35 | 138,392 | -0.39(-0.67%) |
Mar 13, 2015 | 59.08 | 59.33 | 58.68 | 58.74 | 133,128 | -0.47(-0.79%) |
Mar 12, 2015 | 58.47 | 59.33 | 58.47 | 59.21 | 128,457 | +0.61(+1.04%) |
Mar 11, 2015 | 58.48 | 58.84 | 58.03 | 58.60 | 147,213 | +0.28(+0.49%) |
Mar 10, 2015 | 58.68 | 58.84 | 58.03 | 58.32 | 203,862 | -0.95(-1.60%) |
Mar 09, 2015 | 58.67 | 59.33 | 58.65 | 59.27 | 332,635 | +1.34(+2.32%) |
Mar 06, 2015 | 57.04 | 58.01 | 56.99 | 57.93 | 191,900 | +0.35(+0.61%) |
Mar 05, 2015 | 57.51 | 58.18 | 57.28 | 57.57 | 46,351 | -0.15(-0.25%) |
Mar 04, 2015 | 57.48 | 57.77 | 57.00 | 57.72 | 101,567 | +0.05(+0.09%) |
Mar 03, 2015 | 57.93 | 57.93 | 57.36 | 57.67 | 115,672 | -0.39(-0.68%) |
Mar 02, 2015 | 58.30 | 58.67 | 57.91 | 58.06 | 224,004 | +0.82(+1.44%) |
Feb 27, 2015 | 57.39 | 57.85 | 57.03 | 57.24 | 95,226 | +0.01(+0.02%) |
Feb 26, 2015 | 57.46 | 57.47 | 56.92 | 57.23 | 112,667 | -0.21(-0.36%) |
Feb 25, 2015 | 57.17 | 58.48 | 57.14 | 57.43 | 252,924 | +0.36(+0.64%) |
Feb 24, 2015 | 56.84 | 57.10 | 56.36 | 57.07 | 193,780 | +0.12(+0.21%) |
Feb 23, 2015 | 57.38 | 57.38 | 56.71 | 56.95 | 109,861 | -0.78(-1.36%) |
Feb 20, 2015 | 56.70 | 57.85 | 56.55 | 57.74 | 172,855 | +1.00(+1.76%) |
Feb 19, 2015 | 55.94 | 57.05 | 55.74 | 56.74 | 234,138 | +1.17(+2.10%) |
Feb 18, 2015 | 54.18 | 55.89 | 54.04 | 55.57 | 211,005 | +1.67(+3.09%) |
Feb 17, 2015 | 53.77 | 54.05 | 53.00 | 53.90 | 256,031 | +0.67(+1.25%) |
Feb 13, 2015 | 53.06 | 53.24 | 53.24 | 53.24 | 141,747 | +0.02(+0.04%) |
Feb 12, 2015 | 52.72 | 53.50 | 52.72 | 53.22 | 282,555 | +0.36(+0.68%) |
Feb 11, 2015 | 53.12 | 53.46 | 52.32 | 52.86 | 217,291 | -1.41(-2.59%) |
Feb 10, 2015 | 53.54 | 54.46 | 53.54 | 54.26 | 161,765 | +1.08(+2.02%) |
Feb 09, 2015 | 53.25 | 53.41 | 52.47 | 53.19 | 277,551 | +0.59(+1.12%) |
Feb 06, 2015 | 54.32 | 54.32 | 51.84 | 52.60 | 222,512 | +0.80(+1.55%) |
Feb 05, 2015 | 52.26 | 52.31 | 51.12 | 51.80 | 406,570 | +2.16(+4.35%) |
Feb 04, 2015 | 48.58 | 50.13 | 48.42 | 49.64 | 424,016 | +1.23(+2.54%) |
Feb 03, 2015 | 48.16 | 48.88 | 47.98 | 48.41 | 164,489 | +0.37(+0.77%) |
Feb 02, 2015 | 47.70 | 48.09 | 47.14 | 48.04 | 117,264 | +0.18(+0.37%) |
Jan 30, 2015 | 48.21 | 48.23 | 47.77 | 47.86 | 125,176 | -0.51(-1.05%) |
Jan 29, 2015 | 48.39 | 48.47 | 47.50 | 48.37 | 153,693 | -0.09(-0.18%) |
Jan 28, 2015 | 48.84 | 49.20 | 48.20 | 48.46 | 122,219 | -0.03(-0.06%) |
Jan 27, 2015 | 48.41 | 48.77 | 48.30 | 48.49 | 107,651 | -0.50(-1.02%) |
Jan 26, 2015 | 48.81 | 49.17 | 48.71 | 48.98 | 92,865 | -0.22(-0.44%) |
Jan 23, 2015 | 49.38 | 49.70 | 49.12 | 49.20 | 96,540 | -0.36(-0.73%) |
Jan 22, 2015 | 49.01 | 49.67 | 48.74 | 49.56 | 96,362 | +0.21(+0.42%) |
Jan 21, 2015 | 49.25 | 49.55 | 49.08 | 49.36 | 49,223 | +0.18(+0.36%) |
Jan 20, 2015 | 48.30 | 49.29 | 48.30 | 49.18 | 477,188 | +0.86(+1.78%) |
Jan 16, 2015 | 48.93 | 49.10 | 48.13 | 48.32 | 227,632 | -0.25(-0.52%) |
Jan 15, 2015 | 49.90 | 50.06 | 48.54 | 48.57 | 174,300 | -1.08(-2.17%) |
Jan 14, 2015 | 48.74 | 49.82 | 48.73 | 49.65 | 111,155 | +0.73(+1.50%) |
Jan 13, 2015 | 48.45 | 49.43 | 48.32 | 48.92 | 101,886 | +0.78(+1.63%) |
Jan 12, 2015 | 48.99 | 48.99 | 47.74 | 48.13 | 147,098 | -0.81(-1.66%) |
Jan 09, 2015 | 49.15 | 49.51 | 48.65 | 48.95 | 107,115 | -0.22(-0.44%) |
Jan 08, 2015 | 48.12 | 49.30 | 48.04 | 49.16 | 217,698 | +1.26(+2.63%) |
Jan 07, 2015 | 47.09 | 48.08 | 46.98 | 47.90 | 235,082 | +0.85(+1.81%) |
Jan 06, 2015 | 48.36 | 48.54 | 46.88 | 47.05 | 291,277 | -1.38(-2.85%) |
Jan 05, 2015 | 48.66 | 49.02 | 48.11 | 48.43 | 131,643 | -0.64(-1.30%) |
Jan 02, 2015 | 49.15 | 49.72 | 48.89 | 49.06 | 103,642 | -0.46(-0.93%) |
Dec 31, 2014 | 49.93 | 49.52 | 49.52 | 49.52 | 80,083 | -0.16(-0.31%) |
Dec 30, 2014 | 49.83 | 49.94 | 49.29 | 49.68 | 76,456 | +0.24(+0.49%) |
Dec 29, 2014 | 49.94 | 49.95 | 49.25 | 49.43 | 87,189 | -0.27(-0.55%) |
Dec 26, 2014 | 49.35 | 49.91 | 49.17 | 49.71 | 61,953 | +0.10(+0.20%) |
Dec 24, 2014 | 50.08 | 49.61 | 49.61 | 49.61 | 91,844 | -0.47(-0.94%) |
Dec 23, 2014 | 50.38 | 50.60 | 49.87 | 50.08 | 94,174 | +0.34(+0.69%) |
Dec 22, 2014 | 49.64 | 49.96 | 49.47 | 49.74 | 191,165 | +0.76(+1.56%) |
Dec 19, 2014 | 48.89 | 49.32 | 48.58 | 48.97 | 110,612 | -0.14(-0.28%) |
Dec 18, 2014 | 48.40 | 49.31 | 48.21 | 49.11 | 219,534 | +0.69(+1.43%) |
Dec 17, 2014 | 48.45 | 48.74 | 47.75 | 48.42 | 138,734 | +0.26(+0.55%) |
Dec 16, 2014 | 48.15 | 48.49 | 48.11 | 48.15 | 162,819 | -0.29(-0.61%) |
Dec 15, 2014 | 48.61 | 48.91 | 48.02 | 48.45 | 196,042 | +0.15(+0.30%) |
Dec 12, 2014 | 47.13 | 48.61 | 47.13 | 48.30 | 190,950 | +0.63(+1.31%) |
Dec 11, 2014 | 49.28 | 49.31 | 47.38 | 47.67 | 343,572 | -1.19(-2.44%) |
Dec 10, 2014 | 48.53 | 49.60 | 48.53 | 48.87 | 436,802 | +0.13(+0.26%) |
Dec 09, 2014 | 47.64 | 48.76 | 47.59 | 48.74 | 359,819 | +1.20(+2.53%) |
Dec 08, 2014 | 47.85 | 47.91 | 47.11 | 47.54 | 131,188 | -0.24(-0.51%) |
Dec 05, 2014 | 47.17 | 47.82 | 47.17 | 47.78 | 231,931 | +0.33(+0.70%) |
Dec 04, 2014 | 47.38 | 47.57 | 47.18 | 47.45 | 140,158 | +0.18(+0.37%) |
Dec 03, 2014 | 47.23 | 47.48 | 46.63 | 47.27 | 177,403 | +0.22(+0.48%) |
Dec 02, 2014 | 46.68 | 47.34 | 46.65 | 47.05 | 300,581 | +0.52(+1.11%) |
Dec 01, 2014 | 46.22 | 46.86 | 46.18 | 46.53 | 218,269 | +0.35(+0.76%) |
Nov 28, 2014 | 46.34 | 46.76 | 46.13 | 46.18 | 93,286 | -0.15(-0.32%) |
Nov 26, 2014 | 46.38 | 46.33 | 46.33 | 46.33 | 104,629 | +0.06(+0.13%) |
Nov 25, 2014 | 46.42 | 46.81 | 46.18 | 46.27 | 162,591 | +0.13(+0.28%) |
Nov 24, 2014 | 45.41 | 46.50 | 45.33 | 46.14 | 218,960 | +0.45(+0.98%) |
Nov 21, 2014 | 45.76 | 48.97 | 45.60 | 45.69 | 97,613 | +0.10(+0.21%) |
Nov 20, 2014 | 45.07 | 45.68 | 45.07 | 45.59 | 171,272 | +0.75(+1.68%) |
Nov 19, 2014 | 45.20 | 45.37 | 44.67 | 44.84 | 150,527 | -0.29(-0.65%) |
Nov 18, 2014 | 45.42 | 45.56 | 45.09 | 45.13 | 196,229 | -0.39(-0.86%) |
Nov 17, 2014 | 45.45 | 45.63 | 45.37 | 45.52 | 225,967 | +0.14(+0.30%) |
Nov 14, 2014 | 45.10 | 45.46 | 45.10 | 45.39 | 107,963 | +0.02(+0.04%) |
Nov 13, 2014 | 45.41 | 45.46 | 45.24 | 45.37 | 233,040 | +0.18(+0.39%) |
Nov 12, 2014 | 44.77 | 45.25 | 44.75 | 45.19 | 207,923 | +0.39(+0.87%) |
Nov 11, 2014 | 44.23 | 44.96 | 44.16 | 44.80 | 228,999 | +0.49(+1.10%) |
Nov 10, 2014 | 43.82 | 44.42 | 43.82 | 44.31 | 181,947 | +0.31(+0.71%) |
Nov 07, 2014 | 44.14 | 44.28 | 43.64 | 44.00 | 212,051 | -0.26(-0.59%) |
Nov 06, 2014 | 43.30 | 44.61 | 43.25 | 44.27 | 327,605 | +0.61(+1.41%) |
Nov 05, 2014 | 42.09 | 45.51 | 42.09 | 43.65 | 820,269 | +3.61(+9.00%) |
Nov 04, 2014 | 39.84 | 40.30 | 39.78 | 40.05 | 133,697 | +0.07(+0.17%) |
Nov 03, 2014 | 39.62 | 40.05 | 39.23 | 39.98 | 195,294 | +0.34(+0.86%) |
Oct 31, 2014 | 39.91 | 39.91 | 39.47 | 39.64 | 131,129 | +0.29(+0.74%) |
Oct 30, 2014 | 38.87 | 39.39 | 38.81 | 39.34 | 147,539 | +0.11(+0.27%) |
Oct 29, 2014 | 39.34 | 39.39 | 38.97 | 39.24 | 170,363 | -0.11(-0.27%) |
Oct 28, 2014 | 39.43 | 39.43 | 39.11 | 39.34 | 73,644 | +0.16(+0.40%) |
Oct 27, 2014 | 38.91 | 39.25 | 39.18 | 39.19 | 170,839 | +0.01(+0.03%) |
Oct 24, 2014 | 38.72 | 39.23 | 38.63 | 39.18 | 191,673 | +0.34(+0.88%) |
Oct 23, 2014 | 39.04 | 39.13 | 38.77 | 38.84 | 65,164 | +0.09(+0.23%) |
Oct 22, 2014 | 39.31 | 39.32 | 38.74 | 38.75 | 64,066 | -0.63(-1.61%) |
Oct 21, 2014 | 38.91 | 39.59 | 38.70 | 39.38 | 100,610 | +0.82(+2.12%) |
Oct 20, 2014 | 38.16 | 38.66 | 37.97 | 38.57 | 139,838 | +0.19(+0.48%) |
Oct 17, 2014 | 38.22 | 38.53 | 38.12 | 38.38 | 136,442 | +0.51(+1.34%) |
Oct 16, 2014 | 37.61 | 38.58 | 37.61 | 37.87 | 183,081 | -0.33(-0.87%) |
Oct 15, 2014 | 37.85 | 38.28 | 37.62 | 38.20 | 137,269 | +0.05(+0.13%) |
Oct 14, 2014 | 38.27 | 38.66 | 38.14 | 38.16 | 98,105 | +0.17(+0.44%) |
Oct 13, 2014 | 38.23 | 38.51 | 37.91 | 37.99 | 124,763 | -0.34(-0.89%) |
Oct 10, 2014 | 38.55 | 38.75 | 38.21 | 38.33 | 159,313 | -0.29(-0.76%) |
Oct 09, 2014 | 39.19 | 39.43 | 38.61 | 38.62 | 101,365 | -0.77(-1.95%) |
Oct 08, 2014 | 39.24 | 39.58 | 39.16 | 39.39 | 194,759 | +0.03(+0.07%) |
Oct 07, 2014 | 40.25 | 40.30 | 39.32 | 39.36 | 246,346 | -0.69(-1.73%) |
Oct 06, 2014 | 40.34 | 40.45 | 39.87 | 40.06 | 151,262 | -0.07(-0.17%) |
Oct 03, 2014 | 40.00 | 40.54 | 39.84 | 40.12 | 182,721 | +0.33(+0.83%) |
Oct 02, 2014 | 40.27 | 40.73 | 39.69 | 39.79 | 359,028 | -0.37(-0.92%) |
Oct 01, 2014 | 39.81 | 40.34 | 39.75 | 40.16 | 262,865 | +0.42(+1.05%) |
Sep 30, 2014 | 39.76 | 39.85 | 39.39 | 39.74 | 132,114 | +0.02(+0.05%) |
Sep 29, 2014 | 39.34 | 39.81 | 39.34 | 39.72 | 128,947 | +0.50(+1.27%) |
Sep 26, 2014 | 39.23 | 39.29 | 38.75 | 39.23 | 98,289 | +0.07(+0.17%) |
Sep 25, 2014 | 39.43 | 39.43 | 38.90 | 39.16 | 126,586 | -0.36(-0.91%) |
Sep 24, 2014 | 38.95 | 39.76 | 38.79 | 39.52 | 207,109 | +0.39(+1.00%) |
Sep 23, 2014 | 39.36 | 39.46 | 39.09 | 39.13 | 129,024 | -0.01(-0.02%) |
Sep 22, 2014 | 39.71 | 39.85 | 39.09 | 39.14 | 330,111 | -0.66(-1.66%) |
Sep 19, 2014 | 39.99 | 39.99 | 39.58 | 39.80 | 268,430 | -0.31(-0.78%) |
Sep 18, 2014 | 40.39 | 40.47 | 40.01 | 40.11 | 147,589 | +0.04(+0.10%) |
Sep 17, 2014 | 40.39 | 40.44 | 39.98 | 40.08 | 167,009 | -0.33(-0.82%) |
Sep 16, 2014 | 39.75 | 40.48 | 39.72 | 40.41 | 329,323 | +0.81(+2.04%) |
Sep 15, 2014 | 39.65 | 39.83 | 39.38 | 39.60 | 184,051 | +0.24(+0.62%) |
Sep 12, 2014 | 39.12 | 39.39 | 38.99 | 39.35 | 129,121 | +0.24(+0.62%) |
Sep 11, 2014 | 38.71 | 39.16 | 38.71 | 39.11 | 318,661 | +0.33(+0.85%) |
Sep 10, 2014 | 38.47 | 38.92 | 38.29 | 38.78 | 146,780 | +0.28(+0.73%) |
Sep 09, 2014 | 38.79 | 38.87 | 38.41 | 38.50 | 178,141 | -0.53(-1.35%) |
Sep 08, 2014 | 38.32 | 39.06 | 38.32 | 39.02 | 398,534 | +1.02(+2.69%) |
Sep 05, 2014 | 38.39 | 38.62 | 37.63 | 38.00 | 249,033 | -0.37(-0.97%) |
Sep 04, 2014 | 38.63 | 38.75 | 38.27 | 38.37 | 66,335 | -0.19(-0.51%) |
Sep 03, 2014 | 38.70 | 38.96 | 38.43 | 38.57 | 116,298 | +0.00(+0.00%) |
Sep 02, 2014 | 38.27 | 38.83 | 38.27 | 38.57 | 188,322 | +0.17(+0.43%) |
Aug 29, 2014 | 38.06 | 38.40 | 38.40 | 38.40 | 133,420 | +0.38(+1.00%) |
Aug 28, 2014 | 37.88 | 38.28 | 37.76 | 38.02 | 137,490 | -0.23(-0.61%) |
Aug 27, 2014 | 37.92 | 38.31 | 37.92 | 38.25 | 135,162 | +0.48(+1.26%) |
Aug 26, 2014 | 37.67 | 38.10 | 37.54 | 37.78 | 112,037 | +0.38(+1.02%) |
Aug 25, 2014 | 37.72 | 37.99 | 37.20 | 37.40 | 149,046 | -0.52(-1.36%) |
Aug 22, 2014 | 37.64 | 38.21 | 37.64 | 37.91 | 129,701 | +0.38(+1.01%) |
Aug 21, 2014 | 37.14 | 37.61 | 37.05 | 37.53 | 258,000 | +0.47(+1.26%) |
Aug 20, 2014 | 36.97 | 37.42 | 36.88 | 37.06 | 337,478 | +0.02(+0.05%) |
Aug 19, 2014 | 36.88 | 37.37 | 36.87 | 37.05 | 306,718 | -0.21(-0.58%) |
Aug 18, 2014 | 37.05 | 37.31 | 37.04 | 37.26 | 389,994 | +0.04(+0.10%) |
Aug 15, 2014 | 37.82 | 38.05 | 37.20 | 37.22 | 207,230 | -0.33(-0.88%) |
Aug 14, 2014 | 37.75 | 37.94 | 37.44 | 37.55 | 353,711 | -0.40(-1.05%) |
Aug 13, 2014 | 38.01 | 38.23 | 37.81 | 37.95 | 164,709 | +0.11(+0.28%) |
Aug 12, 2014 | 38.17 | 38.27 | 37.79 | 37.84 | 151,469 | -0.60(-1.57%) |
Aug 11, 2014 | 38.53 | 38.69 | 38.35 | 38.45 | 171,436 | +0.20(+0.53%) |
Aug 08, 2014 | 38.24 | 38.38 | 38.01 | 38.24 | 104,784 | +0.20(+0.54%) |
Aug 07, 2014 | 38.50 | 38.50 | 37.96 | 38.04 | 65,997 | -0.28(-0.73%) |
Aug 06, 2014 | 38.17 | 38.54 | 38.17 | 38.32 | 97,836 | +0.12(+0.30%) |
Aug 05, 2014 | 38.17 | 38.52 | 37.95 | 38.20 | 67,731 | -0.18(-0.48%) |
Aug 04, 2014 | 38.05 | 38.48 | 38.05 | 38.39 | 178,595 | +0.41(+1.07%) |
Aug 01, 2014 | 38.37 | 38.44 | 37.75 | 37.98 | 243,137 | -0.39(-1.01%) |
Jul 31, 2014 | 38.72 | 38.85 | 38.17 | 38.37 | 265,013 | -0.35(-0.90%) |
Jul 30, 2014 | 38.45 | 38.92 | 37.94 | 38.72 | 588,492 | -0.03(-0.08%) |
Jul 29, 2014 | 39.41 | 39.46 | 38.52 | 38.75 | 202,773 | -0.84(-2.13%) |
Jul 28, 2014 | 39.79 | 39.85 | 39.35 | 39.59 | 245,207 | -0.02(-0.05%) |
Jul 25, 2014 | 39.53 | 39.81 | 39.20 | 39.61 | 194,723 | +0.05(+0.12%) |
Jul 24, 2014 | 39.69 | 40.01 | 39.56 | 39.56 | 190,968 | +0.02(+0.05%) |
Jul 23, 2014 | 39.57 | 39.88 | 39.46 | 39.54 | 118,776 | +0.06(+0.15%) |
Jul 22, 2014 | 39.35 | 39.79 | 39.33 | 39.48 | 176,030 | +0.24(+0.62%) |
Jul 21, 2014 | 39.18 | 39.33 | 39.12 | 39.24 | 128,135 | -0.25(-0.64%) |
Jul 18, 2014 | 38.81 | 39.53 | 38.66 | 39.49 | 116,003 | +0.63(+1.62%) |
Jul 17, 2014 | 38.72 | 39.10 | 38.64 | 38.86 | 141,304 | +0.16(+0.43%) |
Jul 16, 2014 | 38.82 | 38.91 | 38.57 | 38.70 | 109,356 | +0.31(+0.81%) |
Jul 15, 2014 | 38.84 | 38.96 | 38.28 | 38.39 | 126,624 | -0.54(-1.40%) |
Jul 14, 2014 | 38.57 | 39.11 | 38.52 | 38.93 | 99,797 | +0.73(+1.91%) |
Jul 11, 2014 | 38.31 | 38.48 | 38.14 | 38.20 | 69,106 | -0.04(-0.10%) |
Jul 10, 2014 | 37.84 | 38.39 | 37.82 | 38.24 | 124,883 | -0.52(-1.35%) |
Jul 09, 2014 | 38.43 | 38.97 | 38.43 | 38.77 | 81,635 | +0.37(+0.96%) |
Jul 08, 2014 | 38.57 | 39.00 | 38.36 | 38.40 | 116,487 | -0.35(-0.90%) |
Jul 07, 2014 | 39.35 | 39.39 | 38.70 | 38.75 | 115,423 | -1.08(-2.70%) |
Jul 03, 2014 | 39.59 | 39.82 | 39.82 | 39.82 | 76,567 | +0.21(+0.54%) |
Jul 02, 2014 | 39.58 | 39.92 | 39.44 | 39.61 | 208,143 | -0.14(-0.34%) |
Jul 01, 2014 | 39.52 | 39.90 | 39.35 | 39.75 | 192,356 | +0.15(+0.37%) |
Jun 30, 2014 | 39.30 | 39.60 | 39.08 | 39.60 | 107,358 | +0.12(+0.29%) |
Jun 27, 2014 | 38.75 | 39.62 | 38.75 | 39.48 | 114,075 | +0.58(+1.50%) |
Jun 26, 2014 | 38.96 | 38.97 | 38.54 | 38.90 | 115,436 | -0.08(-0.20%) |
Jun 25, 2014 | 39.12 | 39.50 | 38.70 | 38.98 | 163,123 | -0.32(-0.81%) |
Jun 24, 2014 | 39.54 | 39.78 | 39.18 | 39.30 | 258,345 | -0.15(-0.37%) |
Jun 23, 2014 | 39.53 | 39.63 | 39.18 | 39.45 | 101,510 | +0.06(+0.15%) |
Jun 20, 2014 | 39.44 | 39.79 | 39.33 | 39.39 | 116,709 | -0.28(-0.71%) |
Jun 19, 2014 | 39.73 | 39.95 | 39.50 | 39.67 | 80,564 | -0.02(-0.05%) |
Jun 18, 2014 | 39.40 | 39.86 | 39.32 | 39.69 | 102,803 | +0.21(+0.54%) |
Jun 17, 2014 | 39.24 | 39.92 | 39.16 | 39.48 | 115,284 | +0.12(+0.30%) |
Jun 16, 2014 | 39.13 | 39.58 | 39.02 | 39.36 | 129,207 | -0.01(-0.02%) |
Jun 13, 2014 | 39.09 | 39.48 | 38.88 | 39.37 | 121,606 | +0.45(+1.15%) |
Jun 12, 2014 | 38.72 | 39.20 | 38.68 | 38.92 | 121,564 | -0.08(-0.20%) |
Jun 11, 2014 | 39.40 | 39.71 | 38.93 | 39.00 | 179,444 | -0.70(-1.76%) |
Jun 10, 2014 | 39.49 | 40.02 | 39.49 | 39.70 | 206,035 | +1.43(+3.73%) |
Jun 06, 2014 | 38.00 | 38.49 | 38.00 | 38.27 | 187,147 | +0.36(+0.95%) |
Jun 05, 2014 | 38.54 | 38.62 | 37.91 | 37.91 | 242,756 | -0.15(-0.38%) |
Jun 04, 2014 | 37.85 | 38.21 | 37.85 | 38.06 | 142,200 | +0.15(+0.38%) |
Jun 03, 2014 | 38.08 | 38.27 | 37.85 | 37.91 | 159,298 | -0.31(-0.81%) |
Jun 02, 2014 | 38.39 | 38.71 | 38.09 | 38.22 | 219,647 | +0.16(+0.41%) |
May 30, 2014 | 38.31 | 38.41 | 37.81 | 38.07 | 74,499 | -0.17(-0.46%) |
May 29, 2014 | 38.22 | 38.30 | 37.89 | 38.24 | 163,452 | -0.04(-0.10%) |
May 28, 2014 | 38.27 | 38.54 | 38.13 | 38.28 | 142,549 | -0.19(-0.50%) |
May 27, 2014 | 38.24 | 38.50 | 38.18 | 38.48 | 184,461 | +0.67(+1.77%) |
May 23, 2014 | 37.41 | 37.81 | 37.81 | 37.81 | 138,913 | +0.37(+0.98%) |
May 22, 2014 | 37.11 | 37.44 | 36.93 | 37.44 | 137,714 | +0.04(+0.10%) |
May 21, 2014 | 37.15 | 37.49 | 37.08 | 37.40 | 120,784 | +0.42(+1.12%) |
May 20, 2014 | 37.06 | 37.22 | 36.68 | 36.98 | 187,181 | -0.14(-0.36%) |
May 19, 2014 | 36.72 | 37.34 | 36.72 | 37.12 | 320,669 | +0.69(+1.88%) |
May 16, 2014 | 36.64 | 36.70 | 35.83 | 36.43 | 464,966 | -0.17(-0.48%) |
May 15, 2014 | 37.16 | 37.22 | 36.39 | 36.61 | 318,768 | -0.57(-1.53%) |
May 14, 2014 | 37.87 | 37.87 | 37.03 | 37.18 | 346,059 | -0.64(-1.69%) |
May 13, 2014 | 37.90 | 38.00 | 37.36 | 37.81 | 401,708 | +0.61(+1.64%) |
May 12, 2014 | 37.21 | 37.57 | 37.01 | 37.21 | 305,964 | +0.16(+0.44%) |
May 09, 2014 | 36.45 | 37.15 | 36.45 | 37.04 | 545,878 | +0.55(+1.51%) |
May 08, 2014 | 37.38 | 38.43 | 36.29 | 36.49 | 1,770,944 | -4.02(-9.92%) |
May 07, 2014 | 41.13 | 41.17 | 40.39 | 40.51 | 306,355 | -0.10(-0.24%) |
May 06, 2014 | 41.21 | 41.30 | 40.32 | 40.61 | 185,486 | -0.66(-1.59%) |
May 05, 2014 | 41.73 | 41.94 | 41.01 | 41.26 | 170,342 | -0.48(-1.16%) |
May 02, 2014 | 41.80 | 41.96 | 41.47 | 41.75 | 106,405 | +0.06(+0.14%) |