Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 47.26 | 47.54 | 46.74 | 46.88 | 610,528 | -0.62(-1.31%) |
Apr 29, 2015 | 47.47 | 47.74 | 47.17 | 47.50 | 428,973 | -0.11(-0.23%) |
Apr 28, 2015 | 47.26 | 47.92 | 47.03 | 47.61 | 524,599 | +0.31(+0.66%) |
Apr 27, 2015 | 47.67 | 47.87 | 47.20 | 47.30 | 401,731 | -0.31(-0.65%) |
Apr 24, 2015 | 48.00 | 48.03 | 47.60 | 47.61 | 642,655 | -0.35(-0.73%) |
Apr 23, 2015 | 47.52 | 48.11 | 47.52 | 47.96 | 547,917 | +0.42(+0.88%) |
Apr 22, 2015 | 47.30 | 47.58 | 47.02 | 47.54 | 423,652 | +0.25(+0.53%) |
Apr 21, 2015 | 47.31 | 47.49 | 47.03 | 47.29 | 480,730 | +0.29(+0.62%) |
Apr 20, 2015 | 46.68 | 47.13 | 46.68 | 47.00 | 376,635 | +0.52(+1.12%) |
Apr 17, 2015 | 47.10 | 47.13 | 46.42 | 46.48 | 627,606 | -0.87(-1.84%) |
Apr 16, 2015 | 47.32 | 47.58 | 47.23 | 47.35 | 466,046 | -0.06(-0.13%) |
Apr 15, 2015 | 47.54 | 47.78 | 47.34 | 47.41 | 632,630 | +0.00(+0.00%) |
Apr 14, 2015 | 47.39 | 47.54 | 47.03 | 47.41 | 563,527 | -0.06(-0.13%) |
Apr 13, 2015 | 47.68 | 48.05 | 47.45 | 47.47 | 445,899 | -0.33(-0.69%) |
Apr 10, 2015 | 47.65 | 48.02 | 47.64 | 47.80 | 500,835 | +0.15(+0.31%) |
Apr 09, 2015 | 47.44 | 47.72 | 47.26 | 47.65 | 639,457 | +0.07(+0.15%) |
Apr 08, 2015 | 47.00 | 47.65 | 47.00 | 47.58 | 996,396 | +0.57(+1.21%) |
Apr 07, 2015 | 46.87 | 47.35 | 46.82 | 47.01 | 913,889 | +0.14(+0.30%) |
Apr 06, 2015 | 46.10 | 46.88 | 46.10 | 46.87 | 718,723 | +0.41(+0.88%) |
Apr 02, 2015 | 46.36 | 46.46 | 46.46 | 46.46 | 733,300 | +0.14(+0.30%) |
Apr 01, 2015 | 46.30 | 46.41 | 45.81 | 46.32 | 662,222 | +0.00(+0.00%) |
Mar 31, 2015 | 46.34 | 46.42 | 46.10 | 46.32 | 981,702 | -0.10(-0.22%) |
Mar 30, 2015 | 46.00 | 46.59 | 45.94 | 46.42 | 597,925 | +0.63(+1.38%) |
Mar 27, 2015 | 45.56 | 45.90 | 45.31 | 45.79 | 504,588 | +0.18(+0.39%) |
Mar 26, 2015 | 45.45 | 45.90 | 45.36 | 45.61 | 606,300 | -0.08(-0.18%) |
Mar 25, 2015 | 46.64 | 46.66 | 45.68 | 45.69 | 876,553 | -0.75(-1.61%) |
Mar 24, 2015 | 46.65 | 46.93 | 46.37 | 46.44 | 533,664 | -0.28(-0.60%) |
Mar 23, 2015 | 47.13 | 47.15 | 46.71 | 46.72 | 342,943 | -0.41(-0.87%) |
Mar 20, 2015 | 46.99 | 47.24 | 46.79 | 47.13 | 1,182,347 | +0.36(+0.77%) |
Mar 19, 2015 | 46.51 | 46.95 | 46.51 | 46.77 | 427,915 | +0.25(+0.54%) |
Mar 18, 2015 | 46.05 | 46.85 | 46.00 | 46.52 | 474,942 | +0.46(+1.00%) |
Mar 17, 2015 | 46.16 | 46.35 | 45.86 | 46.06 | 780,911 | -0.31(-0.67%) |
Mar 16, 2015 | 45.78 | 46.46 | 45.78 | 46.37 | 594,176 | +0.66(+1.44%) |
Mar 13, 2015 | 45.51 | 45.84 | 45.22 | 45.71 | 412,741 | +0.08(+0.18%) |
Mar 12, 2015 | 45.26 | 45.71 | 45.04 | 45.63 | 448,443 | +0.29(+0.64%) |
Mar 11, 2015 | 45.16 | 45.45 | 45.00 | 45.34 | 683,570 | +0.25(+0.55%) |
Mar 10, 2015 | 45.59 | 45.67 | 45.06 | 45.09 | 576,253 | -0.87(-1.89%) |
Mar 09, 2015 | 45.92 | 46.12 | 45.83 | 45.96 | 440,046 | +0.02(+0.04%) |
Mar 06, 2015 | 46.06 | 46.28 | 45.78 | 45.94 | 485,404 | -0.37(-0.80%) |
Mar 05, 2015 | 46.25 | 46.50 | 45.98 | 46.31 | 528,199 | +0.06(+0.13%) |
Mar 04, 2015 | 46.37 | 46.51 | 46.10 | 46.25 | 623,418 | -0.24(-0.52%) |
Mar 03, 2015 | 46.70 | 46.72 | 46.50 | 46.49 | 799,614 | -0.43(-0.92%) |
Mar 02, 2015 | 46.24 | 46.93 | 46.21 | 46.92 | 664,245 | +0.51(+1.10%) |
Feb 27, 2015 | 46.58 | 46.78 | 46.30 | 46.41 | 816,210 | -0.31(-0.66%) |
Feb 26, 2015 | 47.14 | 47.22 | 46.69 | 46.72 | 590,922 | -0.47(-1.00%) |
Feb 25, 2015 | 47.28 | 47.37 | 47.28 | 47.19 | 469,822 | +0.13(+0.28%) |
Feb 24, 2015 | 46.85 | 47.19 | 46.56 | 47.06 | 778,165 | +0.25(+0.52%) |
Feb 23, 2015 | 46.90 | 47.00 | 46.67 | 46.81 | 766,070 | -0.14(-0.29%) |
Feb 20, 2015 | 46.39 | 47.16 | 46.16 | 46.95 | 1,063,241 | +0.42(+0.90%) |
Feb 19, 2015 | 46.06 | 46.93 | 45.72 | 46.53 | 1,681,175 | +1.37(+3.03%) |
Feb 18, 2015 | 44.60 | 45.17 | 44.43 | 45.16 | 910,784 | +0.42(+0.94%) |
Feb 17, 2015 | 44.90 | 44.98 | 44.48 | 44.74 | 796,654 | -0.16(-0.36%) |
Feb 13, 2015 | 44.84 | 44.90 | 44.90 | 44.90 | 408,900 | +0.03(+0.07%) |
Feb 12, 2015 | 44.50 | 45.05 | 44.41 | 44.87 | 545,301 | +0.47(+1.06%) |
Feb 11, 2015 | 44.07 | 44.45 | 44.02 | 44.40 | 375,324 | +0.27(+0.61%) |
Feb 10, 2015 | 44.09 | 44.19 | 43.64 | 44.13 | 633,012 | +0.43(+0.98%) |
Feb 09, 2015 | 43.63 | 44.07 | 43.59 | 43.70 | 497,759 | -0.17(-0.39%) |
Feb 06, 2015 | 44.12 | 44.42 | 43.81 | 43.87 | 602,800 | -0.23(-0.53%) |
Feb 05, 2015 | 44.43 | 44.48 | 43.96 | 44.10 | 757,300 | -0.07(-0.15%) |
Feb 04, 2015 | 43.91 | 44.43 | 43.84 | 44.17 | 417,604 | -0.05(-0.11%) |
Feb 03, 2015 | 43.29 | 44.27 | 43.29 | 44.22 | 659,769 | +1.03(+2.38%) |
Feb 02, 2015 | 43.02 | 43.43 | 42.20 | 43.19 | 768,406 | +0.20(+0.47%) |
Jan 30, 2015 | 43.51 | 43.73 | 42.94 | 42.99 | 792,808 | -0.75(-1.71%) |
Jan 29, 2015 | 43.47 | 43.77 | 43.07 | 43.74 | 576,146 | +0.38(+0.88%) |
Jan 28, 2015 | 44.14 | 44.19 | 43.31 | 43.36 | 574,119 | -0.33(-0.76%) |
Jan 27, 2015 | 43.35 | 43.88 | 43.19 | 43.69 | 627,101 | -0.33(-0.75%) |
Jan 26, 2015 | 43.54 | 44.04 | 43.24 | 44.02 | 754,342 | +0.50(+1.15%) |
Jan 23, 2015 | 43.20 | 43.85 | 42.90 | 43.52 | 471,805 | +0.35(+0.81%) |
Jan 22, 2015 | 42.66 | 43.25 | 42.23 | 43.17 | 558,347 | +0.74(+1.74%) |
Jan 21, 2015 | 42.25 | 42.52 | 41.75 | 42.43 | 829,044 | +0.26(+0.62%) |
Jan 20, 2015 | 42.62 | 42.73 | 41.63 | 42.17 | 799,989 | -0.24(-0.57%) |
Jan 16, 2015 | 41.65 | 42.49 | 41.60 | 42.41 | 541,398 | +0.68(+1.63%) |
Jan 15, 2015 | 42.26 | 42.73 | 41.64 | 41.73 | 396,019 | -0.50(-1.18%) |
Jan 14, 2015 | 41.97 | 42.42 | 41.77 | 42.23 | 557,624 | -0.17(-0.40%) |
Jan 13, 2015 | 42.53 | 43.63 | 41.94 | 42.40 | 521,083 | -0.10(-0.24%) |
Jan 12, 2015 | 42.57 | 42.93 | 42.44 | 42.50 | 549,310 | -0.43(-1.00%) |
Jan 09, 2015 | 42.93 | 43.23 | 42.74 | 42.93 | 694,776 | +0.07(+0.16%) |
Jan 08, 2015 | 42.53 | 43.08 | 42.36 | 42.86 | 694,668 | +0.65(+1.54%) |
Jan 07, 2015 | 42.52 | 42.53 | 41.97 | 42.21 | 611,014 | +0.05(+0.12%) |
Jan 06, 2015 | 42.71 | 42.85 | 41.77 | 42.16 | 626,244 | -0.38(-0.89%) |
Jan 05, 2015 | 42.76 | 43.19 | 42.26 | 42.54 | 536,262 | -0.56(-1.30%) |
Jan 02, 2015 | 43.73 | 43.89 | 42.74 | 43.10 | 474,306 | -0.37(-0.85%) |
Dec 31, 2014 | 43.97 | 43.47 | 43.47 | 43.47 | 532,000 | -0.36(-0.82%) |
Dec 30, 2014 | 44.04 | 44.35 | 43.81 | 43.83 | 332,901 | -0.25(-0.57%) |
Dec 29, 2014 | 43.70 | 44.32 | 43.53 | 44.08 | 377,205 | +0.12(+0.27%) |
Dec 26, 2014 | 43.99 | 44.35 | 43.78 | 43.96 | 396,474 | -0.03(-0.07%) |
Dec 24, 2014 | 44.02 | 43.99 | 43.99 | 43.99 | 311,900 | +0.01(+0.02%) |
Dec 23, 2014 | 44.16 | 44.25 | 43.72 | 43.98 | 647,614 | -0.04(-0.09%) |
Dec 22, 2014 | 43.92 | 44.18 | 43.78 | 44.02 | 514,870 | +0.07(+0.16%) |
Dec 19, 2014 | 44.07 | 44.50 | 43.78 | 43.95 | 1,310,393 | -0.17(-0.39%) |
Dec 18, 2014 | 43.50 | 44.13 | 43.45 | 44.12 | 758,727 | +1.15(+2.68%) |
Dec 17, 2014 | 42.31 | 43.03 | 42.16 | 42.97 | 689,151 | +0.89(+2.12%) |
Dec 16, 2014 | 42.15 | 42.67 | 42.01 | 42.08 | 954,515 | -0.23(-0.54%) |
Dec 15, 2014 | 42.78 | 42.99 | 42.06 | 42.31 | 716,102 | -0.12(-0.28%) |
Dec 12, 2014 | 43.35 | 43.48 | 42.40 | 42.43 | 565,641 | -1.12(-2.57%) |
Dec 11, 2014 | 43.43 | 44.23 | 43.41 | 43.55 | 629,676 | +0.36(+0.83%) |
Dec 10, 2014 | 43.58 | 44.00 | 43.10 | 43.19 | 470,559 | -0.58(-1.33%) |
Dec 09, 2014 | 43.45 | 43.86 | 43.13 | 43.77 | 387,567 | +0.03(+0.07%) |
Dec 08, 2014 | 44.33 | 44.69 | 43.56 | 43.74 | 1,059,984 | -0.85(-1.91%) |
Dec 05, 2014 | 43.61 | 44.98 | 43.61 | 44.59 | 1,072,131 | -0.06(-0.13%) |
Dec 04, 2014 | 43.90 | 45.03 | 43.30 | 44.65 | 1,056,393 | +1.65(+3.84%) |
Dec 03, 2014 | 42.31 | 43.50 | 42.31 | 43.00 | 778,055 | -0.13(-0.30%) |
Dec 02, 2014 | 42.95 | 43.59 | 42.86 | 43.13 | 837,635 | +0.16(+0.36%) |
Dec 01, 2014 | 43.18 | 43.54 | 42.88 | 42.98 | 697,866 | -0.41(-0.96%) |
Nov 28, 2014 | 43.36 | 43.98 | 42.97 | 43.39 | 217,320 | +0.20(+0.47%) |
Nov 26, 2014 | 43.21 | 43.19 | 43.19 | 43.19 | 290,500 | -0.00(-0.01%) |
Nov 25, 2014 | 42.90 | 43.31 | 42.89 | 43.19 | 567,468 | +0.35(+0.82%) |
Nov 24, 2014 | 42.65 | 42.88 | 42.48 | 42.84 | 317,897 | +0.35(+0.82%) |
Nov 21, 2014 | 42.32 | 42.79 | 42.27 | 42.49 | 484,597 | +0.37(+0.87%) |
Nov 20, 2014 | 41.69 | 42.15 | 41.67 | 42.12 | 347,906 | +0.20(+0.49%) |
Nov 19, 2014 | 42.00 | 42.12 | 41.56 | 41.92 | 312,274 | -0.16(-0.38%) |
Nov 18, 2014 | 41.87 | 42.39 | 41.87 | 42.08 | 473,197 | +0.28(+0.67%) |
Nov 17, 2014 | 41.89 | 42.16 | 41.64 | 41.80 | 413,314 | -0.25(-0.59%) |
Nov 14, 2014 | 41.87 | 42.15 | 41.69 | 42.05 | 479,211 | +0.05(+0.12%) |
Nov 13, 2014 | 42.20 | 42.21 | 41.77 | 42.00 | 356,592 | -0.13(-0.32%) |
Nov 12, 2014 | 41.89 | 42.18 | 41.83 | 42.13 | 297,698 | +0.12(+0.30%) |
Nov 11, 2014 | 42.00 | 42.12 | 41.88 | 42.01 | 351,347 | +0.02(+0.04%) |
Nov 10, 2014 | 41.80 | 42.24 | 41.77 | 41.99 | 554,675 | +0.12(+0.30%) |
Nov 07, 2014 | 41.56 | 41.89 | 41.38 | 41.87 | 397,916 | +0.28(+0.67%) |
Nov 06, 2014 | 41.30 | 41.62 | 41.08 | 41.59 | 369,729 | +0.34(+0.82%) |
Nov 05, 2014 | 41.40 | 41.45 | 41.09 | 41.25 | 417,417 | -0.03(-0.07%) |
Nov 04, 2014 | 41.16 | 41.44 | 41.00 | 41.28 | 406,792 | +0.12(+0.29%) |
Nov 03, 2014 | 41.06 | 41.25 | 40.97 | 41.16 | 707,455 | +0.18(+0.44%) |
Oct 31, 2014 | 41.09 | 41.34 | 40.83 | 40.98 | 780,688 | +0.21(+0.52%) |
Oct 30, 2014 | 40.48 | 40.80 | 40.38 | 40.77 | 261,336 | +0.17(+0.42%) |
Oct 29, 2014 | 40.41 | 40.78 | 40.34 | 40.60 | 366,560 | +0.13(+0.32%) |
Oct 28, 2014 | 39.93 | 40.48 | 39.93 | 40.47 | 278,477 | +0.62(+1.56%) |
Oct 27, 2014 | 39.80 | 39.93 | 39.93 | 39.85 | 410,933 | -0.08(-0.20%) |
Oct 24, 2014 | 39.51 | 39.95 | 39.45 | 39.93 | 377,360 | +0.42(+1.06%) |
Oct 23, 2014 | 39.00 | 39.67 | 39.00 | 39.51 | 461,000 | +0.83(+2.15%) |
Oct 22, 2014 | 38.93 | 39.27 | 38.59 | 38.68 | 483,760 | -0.23(-0.58%) |
Oct 21, 2014 | 38.43 | 38.98 | 38.15 | 38.91 | 522,971 | +0.80(+2.11%) |
Oct 20, 2014 | 37.69 | 38.14 | 37.37 | 38.10 | 567,185 | +0.27(+0.71%) |
Oct 17, 2014 | 37.64 | 37.93 | 37.43 | 37.83 | 371,231 | +0.51(+1.37%) |
Oct 16, 2014 | 36.92 | 37.55 | 36.73 | 37.32 | 1,078,410 | -0.19(-0.49%) |
Oct 15, 2014 | 36.88 | 37.72 | 36.70 | 37.51 | 914,704 | +0.20(+0.52%) |
Oct 14, 2014 | 37.71 | 37.80 | 37.17 | 37.31 | 765,578 | -0.13(-0.35%) |
Oct 13, 2014 | 37.23 | 37.91 | 37.03 | 37.44 | 1,035,135 | +0.16(+0.43%) |
Oct 10, 2014 | 39.00 | 39.37 | 37.24 | 37.28 | 1,493,141 | -1.85(-4.73%) |
Oct 09, 2014 | 40.15 | 40.24 | 39.11 | 39.13 | 676,179 | -0.99(-2.47%) |
Oct 08, 2014 | 39.27 | 40.14 | 39.23 | 40.12 | 578,093 | +0.88(+2.23%) |
Oct 07, 2014 | 39.58 | 39.78 | 39.24 | 39.24 | 452,351 | -0.48(-1.22%) |
Oct 06, 2014 | 39.67 | 40.01 | 39.67 | 39.73 | 442,830 | +0.10(+0.26%) |
Oct 03, 2014 | 39.77 | 39.86 | 39.43 | 39.62 | 300,645 | +0.17(+0.44%) |
Oct 02, 2014 | 39.49 | 39.78 | 39.19 | 39.45 | 350,969 | -0.07(-0.18%) |
Oct 01, 2014 | 39.60 | 39.75 | 39.37 | 39.52 | 894,108 | -0.17(-0.44%) |
Sep 30, 2014 | 39.99 | 39.99 | 39.55 | 39.70 | 423,408 | -0.24(-0.60%) |
Sep 29, 2014 | 39.77 | 40.03 | 39.53 | 39.94 | 358,029 | -0.09(-0.24%) |
Sep 26, 2014 | 40.03 | 40.15 | 39.84 | 40.03 | 268,916 | +0.05(+0.13%) |
Sep 25, 2014 | 40.22 | 40.22 | 39.73 | 39.98 | 571,707 | -0.44(-1.09%) |
Sep 24, 2014 | 39.97 | 40.47 | 39.79 | 40.42 | 423,254 | +0.54(+1.35%) |
Sep 23, 2014 | 40.37 | 40.42 | 39.87 | 39.88 | 320,639 | -0.56(-1.38%) |
Sep 22, 2014 | 40.85 | 40.97 | 40.43 | 40.44 | 600,669 | -0.42(-1.03%) |
Sep 19, 2014 | 41.07 | 41.26 | 40.76 | 40.86 | 872,958 | -0.18(-0.44%) |
Sep 18, 2014 | 40.73 | 41.06 | 40.73 | 41.04 | 324,110 | +0.44(+1.07%) |
Sep 17, 2014 | 41.04 | 41.07 | 40.58 | 40.60 | 484,197 | -0.24(-0.58%) |
Sep 16, 2014 | 40.68 | 41.13 | 40.47 | 40.84 | 620,456 | +0.03(+0.07%) |
Sep 15, 2014 | 41.01 | 41.13 | 40.72 | 40.81 | 368,632 | -0.34(-0.83%) |
Sep 12, 2014 | 41.43 | 41.45 | 41.06 | 41.15 | 309,110 | -0.33(-0.80%) |
Sep 11, 2014 | 41.27 | 41.58 | 41.22 | 41.48 | 354,531 | -0.02(-0.05%) |
Sep 10, 2014 | 41.13 | 41.62 | 40.99 | 41.50 | 507,730 | +0.48(+1.16%) |
Sep 09, 2014 | 41.19 | 41.29 | 40.93 | 41.02 | 300,415 | -0.27(-0.67%) |
Sep 08, 2014 | 41.38 | 41.63 | 40.99 | 41.30 | 363,439 | -0.15(-0.35%) |
Sep 05, 2014 | 41.31 | 41.60 | 41.29 | 41.45 | 332,976 | +0.09(+0.23%) |
Sep 04, 2014 | 41.36 | 41.60 | 41.26 | 41.35 | 718,688 | -0.01(-0.02%) |
Sep 03, 2014 | 40.82 | 41.37 | 40.76 | 41.36 | 967,382 | +0.57(+1.40%) |
Sep 02, 2014 | 40.57 | 40.97 | 40.55 | 40.79 | 1,184,594 | -0.11(-0.27%) |
Aug 29, 2014 | 40.89 | 40.90 | 40.90 | 40.90 | 535,700 | +0.15(+0.37%) |
Aug 28, 2014 | 40.69 | 40.91 | 40.63 | 40.75 | 404,384 | -0.14(-0.34%) |
Aug 27, 2014 | 41.00 | 41.28 | 40.75 | 40.89 | 559,362 | -0.01(-0.02%) |
Aug 26, 2014 | 40.76 | 41.00 | 40.60 | 40.90 | 523,889 | +0.26(+0.64%) |
Aug 25, 2014 | 40.84 | 41.00 | 40.56 | 40.64 | 687,238 | -0.05(-0.12%) |
Aug 22, 2014 | 42.55 | 42.55 | 40.69 | 40.69 | 1,013,601 | -1.06(-2.54%) |
Aug 21, 2014 | 39.50 | 41.81 | 39.49 | 41.75 | 1,834,146 | +2.45(+6.23%) |
Aug 20, 2014 | 38.95 | 39.36 | 38.95 | 39.30 | 547,193 | +0.20(+0.51%) |
Aug 19, 2014 | 39.20 | 39.26 | 39.06 | 39.10 | 570,849 | +0.08(+0.21%) |
Aug 18, 2014 | 38.96 | 39.30 | 38.91 | 39.02 | 416,898 | +0.24(+0.62%) |
Aug 15, 2014 | 39.11 | 39.15 | 38.49 | 38.78 | 309,182 | -0.08(-0.21%) |
Aug 14, 2014 | 38.78 | 39.04 | 38.73 | 38.86 | 271,956 | +0.11(+0.28%) |
Aug 13, 2014 | 38.67 | 39.03 | 38.67 | 38.75 | 322,527 | +0.27(+0.70%) |
Aug 12, 2014 | 38.35 | 38.59 | 38.18 | 38.48 | 455,212 | +0.02(+0.05%) |
Aug 11, 2014 | 38.26 | 38.68 | 38.18 | 38.46 | 399,850 | +0.27(+0.71%) |
Aug 08, 2014 | 37.86 | 38.29 | 37.74 | 38.19 | 358,871 | +0.29(+0.77%) |
Aug 07, 2014 | 38.20 | 38.37 | 37.80 | 37.90 | 365,675 | -0.13(-0.34%) |
Aug 06, 2014 | 37.80 | 38.10 | 37.72 | 38.03 | 438,757 | +0.10(+0.26%) |
Aug 05, 2014 | 37.78 | 38.13 | 37.63 | 37.93 | 319,206 | -0.02(-0.05%) |
Aug 04, 2014 | 37.97 | 38.05 | 37.46 | 37.95 | 294,559 | +0.14(+0.37%) |
Aug 01, 2014 | 37.73 | 37.87 | 37.27 | 37.81 | 836,580 | +0.04(+0.11%) |
Jul 31, 2014 | 38.60 | 38.67 | 37.75 | 37.77 | 703,701 | -1.01(-2.60%) |
Jul 30, 2014 | 38.77 | 38.95 | 38.53 | 38.78 | 394,181 | +0.12(+0.31%) |
Jul 29, 2014 | 39.00 | 39.19 | 38.64 | 38.66 | 551,974 | -0.31(-0.80%) |
Jul 28, 2014 | 38.90 | 39.16 | 38.77 | 38.97 | 510,040 | -0.02(-0.05%) |
Jul 25, 2014 | 39.00 | 39.10 | 38.73 | 38.99 | 548,850 | -0.04(-0.10%) |
Jul 24, 2014 | 38.97 | 39.12 | 38.86 | 39.03 | 370,686 | +0.17(+0.44%) |
Jul 23, 2014 | 39.24 | 39.24 | 38.81 | 38.86 | 308,562 | -0.23(-0.58%) |
Jul 22, 2014 | 39.08 | 39.17 | 38.80 | 39.09 | 612,225 | +0.15(+0.37%) |
Jul 21, 2014 | 39.07 | 39.26 | 38.89 | 38.94 | 455,106 | -0.32(-0.82%) |
Jul 18, 2014 | 39.12 | 39.29 | 38.85 | 39.26 | 476,231 | +0.19(+0.49%) |
Jul 17, 2014 | 39.00 | 39.30 | 38.92 | 39.07 | 585,929 | -0.14(-0.36%) |
Jul 16, 2014 | 39.46 | 39.55 | 38.79 | 39.21 | 911,434 | -0.16(-0.41%) |
Jul 15, 2014 | 39.26 | 39.44 | 39.06 | 39.37 | 681,323 | +0.21(+0.54%) |
Jul 14, 2014 | 38.86 | 39.45 | 38.70 | 39.16 | 801,886 | +0.50(+1.29%) |
Jul 11, 2014 | 38.66 | 38.67 | 38.26 | 38.66 | 675,930 | -0.12(-0.31%) |
Jul 10, 2014 | 38.28 | 39.00 | 37.99 | 38.78 | 709,434 | +0.05(+0.13%) |
Jul 09, 2014 | 39.10 | 39.11 | 38.62 | 38.73 | 752,397 | -0.18(-0.46%) |
Jul 08, 2014 | 38.90 | 38.99 | 38.50 | 38.91 | 811,418 | -0.12(-0.31%) |
Jul 07, 2014 | 38.80 | 39.09 | 38.65 | 39.03 | 695,558 | +0.09(+0.23%) |
Jul 03, 2014 | 38.94 | 38.94 | 38.94 | 38.94 | 614,200 | +0.07(+0.18%) |
Jul 02, 2014 | 39.04 | 39.20 | 38.74 | 38.87 | 684,255 | -0.25(-0.64%) |
Jul 01, 2014 | 38.85 | 39.29 | 38.84 | 39.12 | 1,221,241 | +0.30(+0.77%) |
Jun 30, 2014 | 38.97 | 38.97 | 38.59 | 38.82 | 877,451 | -0.15(-0.38%) |
Jun 27, 2014 | 38.63 | 39.08 | 38.62 | 38.97 | 781,992 | +0.17(+0.45%) |
Jun 26, 2014 | 38.96 | 38.97 | 38.71 | 38.80 | 409,260 | -0.09(-0.24%) |
Jun 25, 2014 | 38.60 | 39.02 | 38.50 | 38.89 | 480,738 | +0.10(+0.26%) |
Jun 24, 2014 | 38.86 | 39.48 | 38.78 | 38.79 | 592,979 | -0.18(-0.46%) |
Jun 23, 2014 | 38.58 | 38.98 | 38.57 | 38.97 | 370,055 | +0.31(+0.80%) |
Jun 20, 2014 | 38.62 | 38.78 | 38.46 | 38.66 | 762,203 | -0.03(-0.08%) |
Jun 19, 2014 | 38.96 | 38.98 | 38.65 | 38.69 | 436,303 | -0.19(-0.49%) |
Jun 18, 2014 | 39.16 | 39.27 | 38.70 | 38.88 | 478,565 | -0.29(-0.74%) |
Jun 17, 2014 | 38.71 | 39.50 | 38.71 | 39.17 | 652,548 | +0.27(+0.69%) |
Jun 16, 2014 | 38.67 | 39.10 | 38.67 | 38.90 | 618,747 | -0.14(-0.36%) |
Jun 13, 2014 | 39.03 | 39.35 | 38.87 | 39.04 | 418,552 | +0.19(+0.49%) |
Jun 12, 2014 | 39.06 | 39.16 | 38.70 | 38.85 | 343,127 | -0.33(-0.84%) |
Jun 11, 2014 | 39.01 | 39.24 | 38.75 | 39.18 | 432,916 | -0.04(-0.10%) |
Jun 10, 2014 | 38.92 | 39.23 | 38.90 | 39.22 | 458,486 | +0.11(+0.28%) |
Jun 06, 2014 | 38.30 | 39.13 | 38.22 | 39.11 | 480,409 | +1.08(+2.84%) |
Jun 05, 2014 | 38.15 | 38.20 | 37.78 | 38.03 | 1,025,650 | -0.01(-0.03%) |
Jun 04, 2014 | 38.24 | 38.41 | 37.98 | 38.04 | 719,215 | -0.32(-0.83%) |
Jun 03, 2014 | 38.31 | 38.78 | 38.21 | 38.36 | 691,353 | -0.18(-0.47%) |
Jun 02, 2014 | 38.62 | 38.86 | 38.33 | 38.54 | 520,721 | +0.05(+0.13%) |
May 30, 2014 | 38.77 | 38.77 | 38.44 | 38.49 | 687,830 | -0.26(-0.67%) |
May 29, 2014 | 37.71 | 39.13 | 37.71 | 38.75 | 427,799 | -0.30(-0.77%) |
May 28, 2014 | 39.30 | 39.30 | 38.96 | 39.05 | 448,475 | -0.21(-0.53%) |
May 27, 2014 | 39.18 | 39.47 | 39.11 | 39.26 | 330,522 | +0.17(+0.43%) |
May 23, 2014 | 38.94 | 39.09 | 39.09 | 39.09 | 414,900 | +0.03(+0.08%) |
May 22, 2014 | 38.13 | 39.07 | 37.49 | 39.06 | 601,011 | +0.57(+1.48%) |
May 21, 2014 | 38.33 | 38.75 | 37.96 | 38.49 | 804,760 | +0.29(+0.76%) |
May 20, 2014 | 38.19 | 38.45 | 37.83 | 38.20 | 803,876 | +0.08(+0.21%) |
May 19, 2014 | 37.57 | 38.27 | 37.48 | 38.12 | 469,086 | +0.35(+0.93%) |
May 16, 2014 | 37.98 | 37.98 | 37.40 | 37.77 | 590,541 | -0.11(-0.29%) |
May 15, 2014 | 37.96 | 38.03 | 37.46 | 37.88 | 513,380 | -0.16(-0.42%) |
May 14, 2014 | 38.09 | 38.28 | 37.95 | 38.04 | 488,583 | -0.10(-0.26%) |
May 13, 2014 | 38.32 | 38.43 | 38.00 | 38.14 | 388,801 | -0.14(-0.37%) |
May 12, 2014 | 37.79 | 38.39 | 37.78 | 38.28 | 335,328 | +0.68(+1.81%) |
May 09, 2014 | 37.21 | 37.69 | 36.88 | 37.60 | 438,772 | +0.35(+0.94%) |
May 08, 2014 | 37.04 | 37.75 | 37.03 | 37.25 | 389,860 | -0.06(-0.16%) |
May 07, 2014 | 36.97 | 37.31 | 36.57 | 37.31 | 982,669 | +0.47(+1.28%) |
May 06, 2014 | 37.38 | 37.40 | 36.80 | 36.84 | 1,264,254 | -0.61(-1.63%) |
May 05, 2014 | 37.26 | 37.70 | 37.00 | 37.45 | 685,320 | -0.13(-0.35%) |
May 02, 2014 | 37.60 | 37.89 | 37.42 | 37.58 | 443,307 | -0.01(-0.03%) |