Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 39.08 | 42.51 | 38.98 | 41.00 | 8,258,527 | -3.68(-8.23%) |
Apr 29, 2015 | 44.78 | 45.00 | 44.33 | 44.68 | 2,141,717 | -0.48(-1.05%) |
Apr 28, 2015 | 44.99 | 45.24 | 44.49 | 45.15 | 1,112,744 | +0.22(+0.49%) |
Apr 27, 2015 | 45.39 | 45.39 | 44.71 | 44.93 | 794,497 | +0.01(+0.02%) |
Apr 24, 2015 | 44.65 | 45.12 | 44.47 | 44.92 | 526,440 | +0.29(+0.64%) |
Apr 23, 2015 | 45.33 | 45.33 | 44.61 | 44.64 | 1,135,017 | -0.66(-1.45%) |
Apr 22, 2015 | 43.73 | 45.63 | 43.17 | 45.29 | 2,529,846 | +1.52(+3.48%) |
Apr 21, 2015 | 44.02 | 44.04 | 43.34 | 43.77 | 855,312 | +0.15(+0.35%) |
Apr 20, 2015 | 43.29 | 44.02 | 43.18 | 43.62 | 913,498 | +0.50(+1.17%) |
Apr 17, 2015 | 43.73 | 43.92 | 43.02 | 43.11 | 1,177,960 | -0.86(-1.95%) |
Apr 16, 2015 | 44.11 | 44.23 | 43.75 | 43.97 | 939,550 | -0.26(-0.58%) |
Apr 15, 2015 | 44.03 | 44.53 | 43.61 | 44.23 | 584,261 | +0.37(+0.85%) |
Apr 14, 2015 | 44.08 | 44.35 | 43.61 | 43.86 | 645,256 | -0.50(-1.14%) |
Apr 13, 2015 | 45.26 | 45.36 | 44.27 | 44.36 | 1,002,249 | -0.89(-1.96%) |
Apr 10, 2015 | 44.62 | 45.35 | 44.62 | 45.25 | 667,720 | +0.69(+1.54%) |
Apr 09, 2015 | 45.09 | 45.24 | 44.46 | 44.56 | 577,337 | -0.49(-1.08%) |
Apr 08, 2015 | 44.87 | 45.27 | 44.27 | 45.05 | 1,265,474 | +0.38(+0.85%) |
Apr 07, 2015 | 45.53 | 45.70 | 44.54 | 44.67 | 1,078,947 | -0.92(-2.03%) |
Apr 06, 2015 | 45.09 | 45.91 | 44.99 | 45.59 | 1,018,208 | -0.13(-0.29%) |
Apr 02, 2015 | 46.06 | 45.72 | 45.72 | 45.72 | 1,097,363 | -0.27(-0.58%) |
Apr 01, 2015 | 46.72 | 46.72 | 45.64 | 45.99 | 1,025,885 | -0.74(-1.59%) |
Mar 31, 2015 | 46.85 | 46.97 | 46.39 | 46.73 | 1,348,398 | -0.18(-0.39%) |
Mar 30, 2015 | 45.74 | 47.29 | 45.09 | 46.91 | 2,476,709 | +3.07(+6.99%) |
Mar 27, 2015 | 43.48 | 44.14 | 43.09 | 43.85 | 886,192 | +0.41(+0.94%) |
Mar 26, 2015 | 43.75 | 43.75 | 43.25 | 43.44 | 664,321 | -0.38(-0.87%) |
Mar 25, 2015 | 44.55 | 44.55 | 43.56 | 43.82 | 905,116 | -0.50(-1.14%) |
Mar 24, 2015 | 44.52 | 44.60 | 43.97 | 44.32 | 653,937 | -0.09(-0.19%) |
Mar 23, 2015 | 44.65 | 45.41 | 44.40 | 44.41 | 690,775 | -0.13(-0.30%) |
Mar 20, 2015 | 43.67 | 44.68 | 43.57 | 44.54 | 1,283,331 | +0.99(+2.27%) |
Mar 19, 2015 | 43.74 | 44.13 | 43.49 | 43.55 | 724,448 | -0.26(-0.59%) |
Mar 18, 2015 | 44.03 | 44.12 | 43.33 | 43.81 | 498,446 | -0.24(-0.54%) |
Mar 17, 2015 | 43.66 | 44.15 | 43.33 | 44.05 | 1,088,601 | +0.30(+0.67%) |
Mar 16, 2015 | 43.68 | 43.87 | 43.42 | 43.75 | 788,880 | +0.01(+0.02%) |
Mar 13, 2015 | 44.31 | 44.63 | 43.63 | 43.74 | 848,161 | -0.68(-1.52%) |
Mar 12, 2015 | 44.49 | 44.93 | 44.08 | 44.42 | 1,460,582 | +1.39(+3.23%) |
Mar 11, 2015 | 42.74 | 44.83 | 42.69 | 43.03 | 2,584,253 | +0.33(+0.78%) |
Mar 10, 2015 | 46.38 | 46.54 | 42.18 | 42.69 | 6,665,353 | -3.98(-8.53%) |
Mar 09, 2015 | 46.10 | 46.87 | 45.80 | 46.68 | 990,743 | +0.69(+1.49%) |
Mar 06, 2015 | 45.77 | 46.12 | 45.05 | 45.99 | 712,058 | -0.05(-0.10%) |
Mar 05, 2015 | 45.75 | 46.21 | 45.40 | 46.04 | 666,634 | +0.32(+0.71%) |
Mar 04, 2015 | 45.92 | 46.09 | 45.46 | 45.71 | 943,147 | -0.38(-0.83%) |
Mar 03, 2015 | 46.17 | 46.32 | 45.77 | 46.09 | 726,703 | -0.20(-0.43%) |
Mar 02, 2015 | 45.70 | 46.45 | 45.53 | 46.29 | 716,100 | +0.50(+1.08%) |
Feb 27, 2015 | 45.80 | 46.08 | 45.29 | 45.80 | 477,013 | -0.09(-0.19%) |
Feb 26, 2015 | 46.04 | 46.14 | 45.58 | 45.89 | 758,049 | -0.25(-0.54%) |
Feb 25, 2015 | 45.64 | 46.20 | 45.24 | 46.13 | 732,569 | +0.59(+1.30%) |
Feb 24, 2015 | 46.31 | 46.59 | 45.32 | 45.54 | 1,037,157 | -0.75(-1.63%) |
Feb 23, 2015 | 46.21 | 46.42 | 45.93 | 46.29 | 775,926 | +0.08(+0.16%) |
Feb 20, 2015 | 45.90 | 46.38 | 45.49 | 46.22 | 623,136 | +0.08(+0.17%) |
Feb 19, 2015 | 46.67 | 46.96 | 46.09 | 46.14 | 1,080,752 | -0.65(-1.38%) |
Feb 18, 2015 | 46.17 | 46.81 | 45.99 | 46.79 | 1,144,203 | +0.43(+0.92%) |
Feb 17, 2015 | 45.96 | 46.78 | 45.74 | 46.36 | 1,105,484 | +0.54(+1.18%) |
Feb 13, 2015 | 46.33 | 45.82 | 45.82 | 45.82 | 2,053,815 | -0.52(-1.13%) |
Feb 12, 2015 | 44.00 | 47.04 | 43.59 | 46.34 | 7,130,356 | +5.06(+12.25%) |
Feb 11, 2015 | 41.40 | 41.88 | 40.97 | 41.29 | 2,437,021 | -0.12(-0.30%) |
Feb 10, 2015 | 41.11 | 41.61 | 40.93 | 41.41 | 1,643,944 | +0.47(+1.14%) |
Feb 09, 2015 | 41.23 | 41.57 | 40.81 | 40.94 | 910,508 | -0.30(-0.74%) |
Feb 06, 2015 | 40.36 | 41.36 | 40.36 | 41.25 | 1,029,069 | +1.03(+2.56%) |
Feb 05, 2015 | 39.93 | 40.50 | 39.82 | 40.22 | 1,715,352 | +0.22(+0.55%) |
Feb 04, 2015 | 40.76 | 40.89 | 39.95 | 40.00 | 2,672,547 | -0.70(-1.71%) |
Feb 03, 2015 | 40.55 | 40.99 | 39.46 | 40.69 | 5,723,483 | -1.10(-2.62%) |
Feb 02, 2015 | 42.28 | 42.44 | 41.29 | 41.79 | 1,444,762 | -0.44(-1.04%) |
Jan 30, 2015 | 42.45 | 42.72 | 41.97 | 42.23 | 987,651 | -0.47(-1.09%) |
Jan 29, 2015 | 42.76 | 43.08 | 42.46 | 42.69 | 1,220,775 | +0.10(+0.22%) |
Jan 28, 2015 | 43.77 | 43.79 | 42.45 | 42.60 | 898,919 | -0.90(-2.06%) |
Jan 27, 2015 | 43.25 | 43.81 | 43.17 | 43.49 | 792,603 | -0.19(-0.44%) |
Jan 26, 2015 | 43.94 | 44.24 | 43.52 | 43.69 | 1,178,699 | -0.34(-0.78%) |
Jan 23, 2015 | 43.82 | 44.19 | 43.33 | 44.03 | 855,590 | +0.24(+0.54%) |
Jan 22, 2015 | 43.73 | 43.81 | 43.24 | 43.79 | 852,542 | +0.17(+0.39%) |
Jan 21, 2015 | 41.36 | 43.68 | 41.10 | 43.62 | 1,532,819 | +2.46(+5.97%) |
Jan 20, 2015 | 41.62 | 41.82 | 40.83 | 41.16 | 800,044 | -0.46(-1.10%) |
Jan 16, 2015 | 40.81 | 41.71 | 40.77 | 41.62 | 1,334,407 | +0.84(+2.06%) |
Jan 15, 2015 | 42.58 | 42.68 | 40.77 | 40.78 | 2,461,764 | -1.68(-3.95%) |
Jan 14, 2015 | 42.49 | 42.72 | 42.08 | 42.46 | 1,205,052 | -0.52(-1.22%) |
Jan 13, 2015 | 43.43 | 43.94 | 42.54 | 42.98 | 622,596 | -0.21(-0.49%) |
Jan 12, 2015 | 43.62 | 43.62 | 42.87 | 43.19 | 820,998 | -0.27(-0.61%) |
Jan 09, 2015 | 44.44 | 44.48 | 43.34 | 43.46 | 908,535 | -0.97(-2.19%) |
Jan 08, 2015 | 44.27 | 44.74 | 43.70 | 44.43 | 1,008,486 | +0.39(+0.89%) |
Jan 07, 2015 | 43.33 | 44.12 | 43.09 | 44.04 | 773,653 | +1.00(+2.32%) |
Jan 06, 2015 | 43.59 | 43.59 | 42.50 | 43.04 | 1,939,350 | -0.51(-1.18%) |
Jan 05, 2015 | 44.13 | 44.19 | 43.30 | 43.55 | 1,078,365 | -0.66(-1.49%) |
Jan 02, 2015 | 44.83 | 45.05 | 43.59 | 44.21 | 1,069,150 | -0.51(-1.15%) |
Dec 31, 2014 | 44.69 | 44.72 | 44.72 | 44.72 | 721,250 | +0.08(+0.17%) |
Dec 30, 2014 | 44.27 | 44.75 | 44.25 | 44.65 | 620,154 | +0.31(+0.71%) |
Dec 29, 2014 | 44.07 | 44.76 | 44.07 | 44.33 | 624,097 | +0.24(+0.54%) |
Dec 26, 2014 | 43.94 | 44.51 | 43.94 | 44.09 | 748,579 | +0.19(+0.43%) |
Dec 24, 2014 | 44.23 | 43.90 | 43.90 | 43.90 | 407,088 | -0.28(-0.63%) |
Dec 23, 2014 | 43.43 | 44.70 | 43.29 | 44.18 | 1,398,139 | +0.93(+2.16%) |
Dec 22, 2014 | 43.09 | 43.34 | 42.69 | 43.25 | 854,211 | +0.35(+0.82%) |
Dec 19, 2014 | 42.92 | 43.11 | 42.57 | 42.89 | 1,508,415 | -0.04(-0.09%) |
Dec 18, 2014 | 43.08 | 43.12 | 42.61 | 42.93 | 1,810,294 | +0.48(+1.12%) |
Dec 17, 2014 | 41.85 | 42.57 | 41.41 | 42.46 | 2,180,722 | +0.78(+1.87%) |
Dec 16, 2014 | 40.78 | 41.84 | 40.53 | 41.68 | 2,150,095 | +0.68(+1.65%) |
Dec 15, 2014 | 40.63 | 41.10 | 40.40 | 41.00 | 1,961,725 | +0.45(+1.10%) |
Dec 12, 2014 | 40.29 | 40.85 | 40.10 | 40.55 | 1,099,305 | -0.03(-0.07%) |
Dec 11, 2014 | 39.80 | 40.84 | 39.21 | 40.58 | 1,374,365 | +1.04(+2.63%) |
Dec 10, 2014 | 40.25 | 40.58 | 39.49 | 39.54 | 848,611 | -0.73(-1.82%) |
Dec 09, 2014 | 39.56 | 40.28 | 39.26 | 40.28 | 1,173,677 | +0.36(+0.91%) |
Dec 08, 2014 | 40.05 | 40.19 | 39.77 | 39.91 | 1,394,563 | -0.17(-0.43%) |
Dec 05, 2014 | 40.26 | 40.34 | 39.83 | 40.09 | 1,238,857 | +0.04(+0.10%) |
Dec 04, 2014 | 40.36 | 40.50 | 39.99 | 40.05 | 1,216,018 | -0.34(-0.85%) |
Dec 03, 2014 | 40.91 | 40.98 | 39.93 | 40.39 | 1,502,213 | -0.63(-1.53%) |
Dec 02, 2014 | 41.44 | 41.49 | 40.72 | 41.02 | 937,152 | -0.39(-0.94%) |
Dec 01, 2014 | 41.99 | 42.00 | 41.09 | 41.41 | 1,190,622 | -0.70(-1.67%) |
Nov 28, 2014 | 42.31 | 42.76 | 42.10 | 42.11 | 288,361 | +0.04(+0.09%) |
Nov 26, 2014 | 42.23 | 42.08 | 42.08 | 42.08 | 873,711 | -0.19(-0.45%) |
Nov 25, 2014 | 42.57 | 42.80 | 42.13 | 42.27 | 782,848 | -0.30(-0.69%) |
Nov 24, 2014 | 42.29 | 42.67 | 42.05 | 42.56 | 967,903 | +0.31(+0.74%) |
Nov 21, 2014 | 43.11 | 43.27 | 42.18 | 42.25 | 885,351 | -0.70(-1.64%) |
Nov 20, 2014 | 41.27 | 43.01 | 41.27 | 42.95 | 1,442,322 | +1.60(+3.87%) |
Nov 19, 2014 | 40.89 | 41.43 | 40.78 | 41.35 | 823,632 | +0.50(+1.24%) |
Nov 18, 2014 | 40.90 | 41.11 | 40.54 | 40.85 | 811,724 | +0.00(+0.00%) |
Nov 17, 2014 | 41.23 | 41.34 | 40.64 | 40.85 | 1,355,340 | -0.43(-1.04%) |
Nov 14, 2014 | 41.42 | 41.74 | 41.00 | 41.28 | 1,000,489 | -0.30(-0.73%) |
Nov 13, 2014 | 42.16 | 42.22 | 41.19 | 41.58 | 708,269 | -0.53(-1.27%) |
Nov 12, 2014 | 40.95 | 42.16 | 40.91 | 42.11 | 1,201,979 | +1.09(+2.65%) |
Nov 11, 2014 | 41.09 | 41.22 | 40.83 | 41.03 | 552,889 | +0.03(+0.07%) |
Nov 10, 2014 | 40.95 | 41.42 | 40.54 | 41.00 | 1,145,286 | -0.01(-0.02%) |
Nov 07, 2014 | 40.95 | 41.58 | 40.75 | 41.01 | 1,465,569 | +0.93(+2.33%) |
Nov 06, 2014 | 39.95 | 40.26 | 39.35 | 40.08 | 1,065,661 | +0.07(+0.17%) |
Nov 05, 2014 | 39.62 | 40.33 | 39.28 | 40.01 | 1,332,418 | +0.44(+1.11%) |
Nov 04, 2014 | 39.28 | 39.61 | 38.94 | 39.57 | 1,268,822 | +0.08(+0.19%) |
Nov 03, 2014 | 39.52 | 39.97 | 39.33 | 39.49 | 1,449,476 | -0.10(-0.24%) |
Oct 31, 2014 | 40.86 | 41.31 | 39.32 | 39.59 | 2,068,364 | -1.27(-3.10%) |
Oct 30, 2014 | 37.61 | 41.31 | 37.39 | 40.86 | 3,909,375 | +3.56(+9.55%) |
Oct 29, 2014 | 37.59 | 37.99 | 37.06 | 37.29 | 1,749,304 | -0.25(-0.66%) |
Oct 28, 2014 | 37.07 | 37.55 | 36.93 | 37.54 | 1,736,832 | +0.53(+1.44%) |
Oct 27, 2014 | 37.57 | 37.59 | 37.59 | 37.01 | 785,290 | -0.58(-1.55%) |
Oct 24, 2014 | 37.88 | 38.09 | 37.44 | 37.59 | 908,764 | -0.40(-1.05%) |
Oct 23, 2014 | 38.52 | 38.95 | 37.35 | 37.99 | 2,364,852 | -0.42(-1.09%) |
Oct 22, 2014 | 37.68 | 39.18 | 37.55 | 38.41 | 2,540,772 | +0.61(+1.61%) |
Oct 21, 2014 | 37.61 | 38.00 | 37.21 | 37.80 | 1,799,841 | +0.70(+1.87%) |
Oct 20, 2014 | 35.92 | 37.71 | 35.85 | 37.10 | 2,214,695 | +1.21(+3.37%) |
Oct 17, 2014 | 35.77 | 36.22 | 35.46 | 35.90 | 1,443,475 | +0.23(+0.64%) |
Oct 16, 2014 | 34.82 | 36.00 | 34.54 | 35.67 | 1,223,147 | +0.43(+1.22%) |
Oct 15, 2014 | 34.81 | 35.55 | 33.75 | 35.24 | 1,945,177 | -0.10(-0.30%) |
Oct 14, 2014 | 34.88 | 36.08 | 34.78 | 35.34 | 1,242,819 | +0.75(+2.18%) |
Oct 13, 2014 | 35.84 | 35.86 | 34.53 | 34.59 | 1,763,989 | -1.15(-3.22%) |
Oct 10, 2014 | 36.36 | 36.71 | 35.68 | 35.74 | 1,116,341 | -0.68(-1.86%) |
Oct 09, 2014 | 36.70 | 36.87 | 35.86 | 36.42 | 1,329,636 | -0.03(-0.08%) |
Oct 08, 2014 | 36.05 | 36.55 | 35.77 | 36.45 | 1,008,574 | +0.50(+1.38%) |
Oct 07, 2014 | 36.79 | 37.11 | 35.90 | 35.95 | 1,444,519 | -1.06(-2.86%) |
Oct 06, 2014 | 36.88 | 37.46 | 36.85 | 37.01 | 1,093,441 | +0.23(+0.62%) |
Oct 03, 2014 | 36.46 | 36.97 | 36.33 | 36.78 | 1,711,741 | +0.55(+1.52%) |
Oct 02, 2014 | 35.66 | 36.32 | 35.37 | 36.23 | 1,356,740 | +0.56(+1.58%) |
Oct 01, 2014 | 36.81 | 36.85 | 35.53 | 35.67 | 1,771,685 | -1.23(-3.33%) |
Sep 30, 2014 | 36.82 | 37.50 | 36.52 | 36.90 | 2,284,708 | +0.10(+0.28%) |
Sep 29, 2014 | 37.34 | 37.34 | 36.57 | 36.79 | 2,418,350 | -0.80(-2.13%) |
Sep 26, 2014 | 37.43 | 37.79 | 37.15 | 37.59 | 1,318,254 | +0.30(+0.79%) |
Sep 25, 2014 | 37.64 | 37.94 | 37.28 | 37.29 | 1,355,363 | -0.48(-1.26%) |
Sep 24, 2014 | 38.25 | 38.38 | 37.69 | 37.77 | 1,301,776 | -0.32(-0.85%) |
Sep 23, 2014 | 37.92 | 38.38 | 37.87 | 38.09 | 1,711,881 | -0.02(-0.05%) |
Sep 22, 2014 | 38.89 | 38.95 | 37.98 | 38.11 | 1,892,567 | -0.78(-2.01%) |
Sep 19, 2014 | 39.37 | 40.01 | 38.80 | 38.89 | 5,483,994 | -0.17(-0.44%) |
Sep 18, 2014 | 37.26 | 39.98 | 37.12 | 39.07 | 6,395,121 | +1.81(+4.86%) |
Sep 17, 2014 | 37.89 | 37.89 | 37.15 | 37.26 | 1,632,182 | -0.04(-0.10%) |
Sep 16, 2014 | 37.14 | 37.51 | 36.92 | 37.29 | 865,672 | +0.10(+0.28%) |
Sep 15, 2014 | 37.53 | 37.66 | 36.96 | 37.19 | 1,211,694 | -0.49(-1.29%) |
Sep 12, 2014 | 37.08 | 37.96 | 37.07 | 37.68 | 1,882,139 | +0.57(+1.54%) |
Sep 11, 2014 | 36.86 | 37.19 | 36.72 | 37.10 | 1,055,790 | +0.18(+0.49%) |
Sep 10, 2014 | 37.38 | 37.38 | 36.44 | 36.92 | 1,446,270 | -0.27(-0.72%) |
Sep 09, 2014 | 37.33 | 37.55 | 37.02 | 37.19 | 960,316 | -0.20(-0.53%) |
Sep 08, 2014 | 38.02 | 38.31 | 37.06 | 37.39 | 2,525,633 | -0.54(-1.43%) |
Sep 05, 2014 | 37.14 | 37.96 | 36.85 | 37.93 | 1,704,637 | +0.79(+2.13%) |
Sep 04, 2014 | 36.96 | 37.18 | 36.70 | 37.14 | 1,966,905 | +0.17(+0.46%) |
Sep 03, 2014 | 36.70 | 37.28 | 36.55 | 36.97 | 3,125,951 | +0.59(+1.62%) |
Sep 02, 2014 | 36.19 | 36.47 | 36.06 | 36.38 | 1,745,991 | +0.24(+0.66%) |
Aug 29, 2014 | 35.83 | 36.14 | 36.14 | 36.14 | 1,061,558 | +0.34(+0.96%) |
Aug 28, 2014 | 35.65 | 36.05 | 35.27 | 35.80 | 1,173,001 | -0.04(-0.11%) |
Aug 27, 2014 | 35.55 | 35.87 | 35.48 | 35.84 | 1,711,666 | +0.33(+0.94%) |
Aug 26, 2014 | 35.50 | 35.89 | 35.22 | 35.50 | 2,077,097 | +0.03(+0.08%) |
Aug 25, 2014 | 35.71 | 35.82 | 35.40 | 35.48 | 1,904,643 | -0.10(-0.29%) |
Aug 22, 2014 | 34.97 | 35.63 | 34.88 | 35.58 | 1,514,896 | +0.61(+1.74%) |
Aug 21, 2014 | 35.02 | 35.16 | 34.61 | 34.97 | 2,590,220 | -0.20(-0.57%) |
Aug 20, 2014 | 35.24 | 36.41 | 34.88 | 35.17 | 4,510,754 | +0.51(+1.48%) |
Aug 19, 2014 | 33.87 | 34.74 | 33.57 | 34.66 | 2,401,320 | +0.87(+2.56%) |
Aug 18, 2014 | 33.39 | 33.99 | 33.36 | 33.79 | 2,372,556 | +0.64(+1.92%) |
Aug 15, 2014 | 33.81 | 33.88 | 33.05 | 33.15 | 2,227,683 | -0.50(-1.47%) |
Aug 14, 2014 | 33.67 | 33.77 | 32.81 | 33.65 | 3,513,776 | +1.10(+3.39%) |
Aug 13, 2014 | 32.18 | 32.63 | 31.69 | 32.54 | 2,573,624 | +0.41(+1.27%) |
Aug 12, 2014 | 32.66 | 32.69 | 31.96 | 32.13 | 1,690,212 | -0.58(-1.78%) |
Aug 11, 2014 | 31.94 | 32.96 | 31.80 | 32.71 | 2,905,082 | +1.60(+5.14%) |
Aug 08, 2014 | 31.27 | 31.31 | 30.98 | 31.11 | 2,103,436 | -0.08(-0.24%) |
Aug 07, 2014 | 30.86 | 31.47 | 30.80 | 31.19 | 3,520,023 | +0.35(+1.14%) |
Aug 06, 2014 | 31.69 | 32.03 | 30.83 | 30.84 | 3,673,407 | -1.09(-3.40%) |
Aug 05, 2014 | 30.39 | 32.72 | 29.42 | 31.92 | 8,071,702 | +0.37(+1.18%) |
Aug 04, 2014 | 31.73 | 31.88 | 31.30 | 31.55 | 1,712,527 | -0.26(-0.81%) |
Aug 01, 2014 | 31.28 | 31.99 | 31.08 | 31.81 | 2,836,418 | +0.56(+1.80%) |
Jul 31, 2014 | 31.09 | 31.44 | 30.50 | 31.25 | 2,798,712 | -0.05(-0.15%) |
Jul 30, 2014 | 31.17 | 31.46 | 30.55 | 31.30 | 4,373,559 | +0.10(+0.34%) |
Jul 29, 2014 | 29.37 | 32.36 | 29.37 | 31.19 | 9,408,064 | +0.18(+0.58%) |
Jul 28, 2014 | 31.79 | 31.95 | 30.44 | 31.01 | 6,523,942 | -0.75(-2.37%) |
Jul 25, 2014 | 32.89 | 32.89 | 31.70 | 31.76 | 2,524,399 | -1.24(-3.75%) |
Jul 24, 2014 | 33.14 | 33.25 | 32.97 | 33.00 | 1,604,074 | +0.06(+0.17%) |
Jul 23, 2014 | 32.99 | 33.24 | 32.33 | 32.94 | 2,657,062 | -0.07(-0.20%) |
Jul 22, 2014 | 32.61 | 33.12 | 32.45 | 33.01 | 3,960,900 | +0.47(+1.43%) |
Jul 21, 2014 | 32.67 | 32.71 | 32.01 | 32.54 | 4,992,799 | -0.21(-0.64%) |
Jul 18, 2014 | 33.09 | 33.25 | 32.73 | 32.75 | 2,908,758 | -0.30(-0.92%) |
Jul 17, 2014 | 33.43 | 33.62 | 32.99 | 33.06 | 2,808,964 | -0.85(-2.50%) |
Jul 16, 2014 | 33.86 | 34.05 | 33.58 | 33.90 | 1,658,862 | +0.10(+0.31%) |
Jul 15, 2014 | 33.38 | 34.08 | 33.35 | 33.80 | 2,255,213 | +0.48(+1.43%) |
Jul 14, 2014 | 33.50 | 33.50 | 33.15 | 33.32 | 1,094,059 | +0.01(+0.03%) |
Jul 11, 2014 | 33.55 | 33.64 | 33.15 | 33.31 | 1,371,410 | -0.28(-0.82%) |
Jul 10, 2014 | 34.08 | 34.18 | 33.44 | 33.59 | 1,747,761 | -0.83(-2.41%) |
Jul 09, 2014 | 34.20 | 35.22 | 34.07 | 34.42 | 2,806,155 | +0.36(+1.06%) |
Jul 08, 2014 | 32.62 | 34.14 | 32.55 | 34.06 | 3,981,470 | +1.34(+4.10%) |
Jul 07, 2014 | 32.76 | 32.98 | 32.58 | 32.71 | 698,244 | -0.16(-0.49%) |
Jul 03, 2014 | 32.49 | 32.88 | 32.88 | 32.88 | 870,771 | +0.43(+1.32%) |
Jul 02, 2014 | 32.79 | 33.24 | 32.37 | 32.45 | 1,436,660 | -0.41(-1.25%) |
Jul 01, 2014 | 32.60 | 33.18 | 32.53 | 32.86 | 2,107,615 | +0.38(+1.17%) |
Jun 30, 2014 | 32.36 | 32.66 | 32.14 | 32.48 | 1,451,721 | +0.23(+0.71%) |
Jun 27, 2014 | 32.19 | 32.52 | 32.15 | 32.25 | 1,775,770 | -0.01(-0.03%) |
Jun 26, 2014 | 32.87 | 32.94 | 32.09 | 32.26 | 2,360,740 | -0.64(-1.94%) |
Jun 25, 2014 | 32.74 | 33.01 | 32.64 | 32.90 | 1,013,115 | +0.18(+0.55%) |
Jun 24, 2014 | 33.76 | 34.00 | 32.58 | 32.71 | 2,199,614 | -1.08(-3.18%) |
Jun 23, 2014 | 33.69 | 33.99 | 33.33 | 33.79 | 1,592,815 | +0.10(+0.28%) |
Jun 20, 2014 | 34.40 | 34.45 | 33.58 | 33.70 | 1,708,974 | -0.63(-1.83%) |
Jun 19, 2014 | 34.55 | 34.96 | 34.15 | 34.32 | 1,622,725 | -0.13(-0.39%) |
Jun 18, 2014 | 32.95 | 34.49 | 32.87 | 34.46 | 3,885,838 | +0.98(+2.93%) |
Jun 17, 2014 | 32.49 | 33.59 | 32.45 | 33.48 | 2,496,536 | +0.85(+2.60%) |
Jun 16, 2014 | 32.78 | 33.13 | 32.29 | 32.63 | 3,428,445 | -0.67(-2.00%) |
Jun 13, 2014 | 33.46 | 34.46 | 32.74 | 33.30 | 6,022,590 | -1.94(-5.51%) |
Jun 12, 2014 | 35.49 | 35.83 | 35.19 | 35.24 | 970,157 | -0.44(-1.23%) |
Jun 11, 2014 | 35.46 | 35.71 | 35.27 | 35.68 | 869,317 | +0.13(+0.38%) |
Jun 10, 2014 | 35.52 | 35.67 | 35.16 | 35.54 | 1,071,879 | -0.40(-1.11%) |
Jun 06, 2014 | 35.71 | 36.14 | 35.69 | 35.94 | 1,619,011 | +0.31(+0.88%) |
Jun 05, 2014 | 35.84 | 36.05 | 35.25 | 35.63 | 1,575,034 | -0.07(-0.19%) |
Jun 04, 2014 | 35.66 | 36.28 | 35.43 | 35.70 | 2,675,112 | +0.72(+2.07%) |
Jun 03, 2014 | 34.99 | 35.23 | 34.86 | 34.97 | 1,518,949 | -0.07(-0.19%) |
Jun 02, 2014 | 35.16 | 35.46 | 34.85 | 35.04 | 1,480,489 | -0.12(-0.35%) |
May 30, 2014 | 34.72 | 35.28 | 34.52 | 35.16 | 1,192,919 | +0.36(+1.04%) |
May 29, 2014 | 34.67 | 34.90 | 34.55 | 34.80 | 766,859 | +0.26(+0.74%) |
May 28, 2014 | 34.67 | 34.77 | 34.39 | 34.54 | 1,068,439 | -0.20(-0.58%) |
May 27, 2014 | 34.66 | 35.01 | 34.55 | 34.74 | 1,026,741 | +0.09(+0.25%) |
May 23, 2014 | 34.76 | 34.66 | 34.66 | 34.66 | 695,420 | -0.12(-0.36%) |
May 22, 2014 | 34.75 | 35.04 | 34.55 | 34.78 | 901,625 | +0.00(+0.00%) |
May 21, 2014 | 34.90 | 34.90 | 34.26 | 34.78 | 1,339,263 | +0.01(+0.03%) |
May 20, 2014 | 35.25 | 35.32 | 34.29 | 34.77 | 1,814,212 | -0.63(-1.78%) |
May 19, 2014 | 35.78 | 36.03 | 35.24 | 35.40 | 1,254,544 | -0.66(-1.82%) |
May 16, 2014 | 35.66 | 36.14 | 35.49 | 36.06 | 1,061,406 | +0.40(+1.12%) |
May 15, 2014 | 35.89 | 35.98 | 35.08 | 35.66 | 1,218,299 | -0.25(-0.69%) |
May 14, 2014 | 35.95 | 36.21 | 35.74 | 35.90 | 1,901,428 | -0.06(-0.16%) |
May 13, 2014 | 35.69 | 35.97 | 35.34 | 35.96 | 1,784,486 | +0.24(+0.67%) |
May 12, 2014 | 35.77 | 36.18 | 35.58 | 35.72 | 2,982,005 | -0.03(-0.08%) |
May 09, 2014 | 35.44 | 36.09 | 35.24 | 35.75 | 2,685,653 | +0.39(+1.10%) |
May 08, 2014 | 35.76 | 36.65 | 35.12 | 35.36 | 4,153,938 | -0.59(-1.64%) |
May 07, 2014 | 37.44 | 38.00 | 33.58 | 35.95 | 16,523,014 | -5.62(-13.52%) |
May 06, 2014 | 42.01 | 42.16 | 41.52 | 41.57 | 2,349,284 | -0.42(-1.00%) |
May 05, 2014 | 42.20 | 42.23 | 41.26 | 41.99 | 2,014,213 | -0.41(-0.97%) |
May 02, 2014 | 42.50 | 42.79 | 42.07 | 42.40 | 848,095 | -0.02(-0.04%) |