Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 40.54 | 42.45 | 40.51 | 41.17 | 3,667,500 | +0.32(+0.78%) |
Apr 29, 2015 | 43.13 | 44.58 | 39.58 | 40.85 | 9,205,869 | -4.45(-9.82%) |
Apr 28, 2015 | 46.73 | 47.18 | 44.57 | 45.30 | 3,653,692 | -1.88(-3.98%) |
Apr 27, 2015 | 46.14 | 47.38 | 46.01 | 47.18 | 1,809,714 | +1.18(+2.57%) |
Apr 24, 2015 | 46.23 | 46.40 | 45.43 | 46.00 | 789,925 | -0.25(-0.54%) |
Apr 23, 2015 | 45.98 | 46.60 | 45.87 | 46.25 | 704,186 | +0.41(+0.89%) |
Apr 22, 2015 | 46.19 | 46.60 | 45.56 | 45.84 | 688,457 | -0.45(-0.97%) |
Apr 21, 2015 | 45.54 | 46.70 | 45.54 | 46.29 | 1,024,602 | +0.83(+1.83%) |
Apr 20, 2015 | 45.41 | 45.70 | 44.40 | 45.46 | 744,404 | +0.25(+0.55%) |
Apr 17, 2015 | 45.37 | 45.50 | 44.29 | 45.21 | 1,118,003 | -0.12(-0.26%) |
Apr 16, 2015 | 45.16 | 45.77 | 44.76 | 45.33 | 632,943 | +0.15(+0.33%) |
Apr 15, 2015 | 44.03 | 45.39 | 44.03 | 45.18 | 1,219,499 | +1.54(+3.53%) |
Apr 14, 2015 | 44.52 | 45.24 | 43.21 | 43.64 | 1,479,318 | -0.64(-1.45%) |
Apr 13, 2015 | 44.00 | 44.62 | 43.78 | 44.28 | 1,029,118 | +0.47(+1.07%) |
Apr 10, 2015 | 43.88 | 44.41 | 43.64 | 43.81 | 756,965 | -0.10(-0.23%) |
Apr 09, 2015 | 44.75 | 45.12 | 42.66 | 43.91 | 3,293,648 | -1.33(-2.94%) |
Apr 08, 2015 | 45.30 | 45.59 | 44.45 | 45.24 | 1,207,152 | +0.21(+0.47%) |
Apr 07, 2015 | 45.28 | 45.65 | 44.50 | 45.03 | 1,211,190 | +0.19(+0.42%) |
Apr 06, 2015 | 44.10 | 45.13 | 44.03 | 44.84 | 969,798 | +0.57(+1.29%) |
Apr 02, 2015 | 44.65 | 44.27 | 44.27 | 44.27 | 1,284,400 | -0.30(-0.67%) |
Apr 01, 2015 | 45.36 | 45.74 | 44.07 | 44.57 | 1,624,317 | -0.82(-1.81%) |
Mar 31, 2015 | 46.15 | 47.95 | 45.24 | 45.39 | 3,494,067 | -0.84(-1.82%) |
Mar 30, 2015 | 45.55 | 47.16 | 45.34 | 46.23 | 848,683 | +0.89(+1.96%) |
Mar 27, 2015 | 44.97 | 45.42 | 44.62 | 45.34 | 656,262 | +0.35(+0.78%) |
Mar 26, 2015 | 44.59 | 45.26 | 44.06 | 44.99 | 667,224 | +0.15(+0.33%) |
Mar 25, 2015 | 45.81 | 46.14 | 44.55 | 44.84 | 1,234,502 | -0.73(-1.60%) |
Mar 24, 2015 | 45.80 | 46.24 | 45.16 | 45.57 | 777,518 | -0.22(-0.48%) |
Mar 23, 2015 | 45.21 | 46.42 | 44.71 | 45.79 | 1,082,249 | +0.67(+1.48%) |
Mar 20, 2015 | 45.37 | 45.37 | 44.40 | 45.12 | 2,271,685 | -0.12(-0.27%) |
Mar 19, 2015 | 45.07 | 45.39 | 44.48 | 45.24 | 1,123,492 | -0.06(-0.13%) |
Mar 18, 2015 | 45.37 | 45.53 | 44.33 | 45.30 | 1,179,413 | +0.01(+0.02%) |
Mar 17, 2015 | 45.40 | 46.23 | 44.92 | 45.29 | 1,921,566 | +0.11(+0.24%) |
Mar 16, 2015 | 44.48 | 45.32 | 44.03 | 45.18 | 2,399,257 | +0.93(+2.10%) |
Mar 13, 2015 | 43.30 | 44.82 | 43.17 | 44.25 | 1,927,134 | +0.70(+1.61%) |
Mar 12, 2015 | 43.17 | 43.75 | 43.10 | 43.55 | 869,909 | +0.63(+1.47%) |
Mar 11, 2015 | 42.70 | 43.68 | 42.35 | 42.92 | 1,351,606 | +0.37(+0.87%) |
Mar 10, 2015 | 42.58 | 42.90 | 42.00 | 42.55 | 1,351,774 | -0.44(-1.02%) |
Mar 09, 2015 | 42.23 | 43.25 | 41.07 | 42.99 | 1,600,960 | +0.67(+1.58%) |
Mar 06, 2015 | 42.87 | 43.49 | 41.70 | 42.32 | 1,392,326 | -0.87(-2.01%) |
Mar 05, 2015 | 43.62 | 43.62 | 42.34 | 43.19 | 1,214,192 | -0.24(-0.55%) |
Mar 04, 2015 | 43.49 | 43.66 | 42.86 | 43.43 | 853,794 | -0.06(-0.14%) |
Mar 03, 2015 | 43.53 | 44.15 | 43.09 | 43.49 | 1,633,389 | -0.60(-1.36%) |
Mar 02, 2015 | 42.01 | 44.30 | 41.73 | 44.09 | 2,262,334 | +2.08(+4.95%) |
Feb 27, 2015 | 42.00 | 42.85 | 41.57 | 42.01 | 1,637,791 | +0.26(+0.62%) |
Feb 26, 2015 | 43.52 | 44.08 | 41.21 | 41.75 | 2,421,328 | -0.71(-1.67%) |
Feb 25, 2015 | 41.15 | 43.02 | 41.00 | 42.46 | 3,534,305 | +1.50(+3.66%) |
Feb 24, 2015 | 40.22 | 41.49 | 40.18 | 40.96 | 1,563,600 | +0.54(+1.34%) |
Feb 23, 2015 | 41.50 | 41.69 | 40.22 | 40.42 | 1,505,416 | -0.94(-2.27%) |
Feb 20, 2015 | 40.10 | 41.64 | 39.53 | 41.36 | 2,758,505 | +1.67(+4.21%) |
Feb 19, 2015 | 39.52 | 39.86 | 38.98 | 39.69 | 1,009,430 | -0.06(-0.15%) |
Feb 18, 2015 | 39.78 | 40.87 | 39.56 | 39.75 | 1,564,083 | +0.08(+0.20%) |
Feb 17, 2015 | 39.75 | 40.26 | 39.18 | 39.67 | 1,135,061 | -0.26(-0.65%) |
Feb 13, 2015 | 37.98 | 39.93 | 39.93 | 39.93 | 2,984,400 | +1.71(+4.47%) |
Feb 12, 2015 | 37.77 | 38.42 | 37.56 | 38.22 | 1,796,729 | +0.77(+2.06%) |
Feb 11, 2015 | 37.67 | 38.38 | 37.41 | 37.45 | 2,443,091 | -0.49(-1.29%) |
Feb 10, 2015 | 38.25 | 38.72 | 37.60 | 37.94 | 5,230,241 | -1.14(-2.92%) |
Feb 09, 2015 | 39.55 | 40.01 | 38.67 | 39.08 | 4,758,653 | -1.49(-3.67%) |
Feb 06, 2015 | 40.05 | 41.31 | 40.04 | 40.57 | 2,931,311 | +0.81(+2.04%) |
Feb 05, 2015 | 39.19 | 41.75 | 38.82 | 39.76 | 13,542,450 | +2.33(+6.22%) |
Feb 04, 2015 | 36.52 | 37.89 | 36.43 | 37.43 | 2,292,460 | +0.95(+2.60%) |
Feb 03, 2015 | 35.91 | 37.27 | 35.91 | 36.48 | 2,324,713 | +0.66(+1.84%) |
Feb 02, 2015 | 34.60 | 35.90 | 33.83 | 35.82 | 1,330,088 | +1.39(+4.04%) |
Jan 30, 2015 | 34.40 | 35.07 | 34.28 | 34.43 | 1,846,501 | -0.38(-1.09%) |
Jan 29, 2015 | 34.68 | 35.11 | 34.20 | 34.81 | 735,296 | +0.32(+0.93%) |
Jan 28, 2015 | 35.55 | 35.66 | 34.14 | 34.49 | 1,064,952 | -0.83(-2.35%) |
Jan 27, 2015 | 36.16 | 36.39 | 35.28 | 35.32 | 624,526 | -1.25(-3.42%) |
Jan 26, 2015 | 35.82 | 36.62 | 35.42 | 36.57 | 912,386 | +0.86(+2.41%) |
Jan 23, 2015 | 35.93 | 36.48 | 35.53 | 35.71 | 482,233 | -0.16(-0.45%) |
Jan 22, 2015 | 35.76 | 36.15 | 35.31 | 35.87 | 459,886 | +0.34(+0.96%) |
Jan 21, 2015 | 36.00 | 36.21 | 35.12 | 35.53 | 570,641 | -0.53(-1.47%) |
Jan 20, 2015 | 36.00 | 36.80 | 35.70 | 36.06 | 461,471 | -0.92(-2.49%) |
Jan 16, 2015 | 36.46 | 37.29 | 35.99 | 36.98 | 570,608 | +0.89(+2.47%) |
Jan 15, 2015 | 37.80 | 37.80 | 35.90 | 36.09 | 747,382 | -0.73(-1.98%) |
Jan 14, 2015 | 36.59 | 37.32 | 36.25 | 36.82 | 806,520 | -0.34(-0.91%) |
Jan 13, 2015 | 36.75 | 37.28 | 36.55 | 37.16 | 1,374,656 | +0.41(+1.12%) |
Jan 12, 2015 | 38.15 | 38.49 | 36.67 | 36.75 | 908,818 | -1.50(-3.92%) |
Jan 09, 2015 | 37.92 | 38.82 | 37.55 | 38.25 | 1,097,535 | +0.29(+0.76%) |
Jan 08, 2015 | 37.29 | 38.40 | 36.71 | 37.96 | 1,201,883 | +0.75(+2.02%) |
Jan 07, 2015 | 38.00 | 38.83 | 37.04 | 37.21 | 752,361 | -0.56(-1.48%) |
Jan 06, 2015 | 37.04 | 37.93 | 36.37 | 37.77 | 1,571,310 | +0.62(+1.67%) |
Jan 05, 2015 | 36.43 | 37.68 | 35.89 | 37.15 | 1,312,264 | +0.58(+1.59%) |
Jan 02, 2015 | 36.11 | 37.10 | 35.88 | 36.57 | 958,382 | +0.25(+0.69%) |
Dec 31, 2014 | 36.50 | 36.32 | 36.32 | 36.32 | 2,346,300 | +0.45(+1.25%) |
Dec 30, 2014 | 35.77 | 36.37 | 35.25 | 35.87 | 665,684 | -0.04(-0.11%) |
Dec 29, 2014 | 35.81 | 36.02 | 35.17 | 35.91 | 343,627 | +0.09(+0.25%) |
Dec 26, 2014 | 35.66 | 35.88 | 35.15 | 35.82 | 298,734 | +0.17(+0.48%) |
Dec 24, 2014 | 35.15 | 35.65 | 35.65 | 35.65 | 300,200 | -0.12(-0.34%) |
Dec 23, 2014 | 35.46 | 36.05 | 35.44 | 35.77 | 480,528 | +0.23(+0.65%) |
Dec 22, 2014 | 35.75 | 36.09 | 35.34 | 35.54 | 767,414 | -0.25(-0.70%) |
Dec 19, 2014 | 35.60 | 36.14 | 35.22 | 35.79 | 2,417,498 | +0.51(+1.45%) |
Dec 18, 2014 | 34.34 | 36.02 | 34.15 | 35.28 | 3,221,983 | +1.32(+3.89%) |
Dec 17, 2014 | 33.00 | 34.29 | 33.00 | 33.96 | 1,597,977 | +0.85(+2.57%) |
Dec 16, 2014 | 32.40 | 33.66 | 32.40 | 33.11 | 1,697,316 | +1.37(+4.32%) |
Dec 15, 2014 | 32.10 | 32.71 | 31.67 | 31.74 | 1,001,317 | -0.27(-0.84%) |
Dec 12, 2014 | 31.72 | 32.54 | 30.91 | 32.01 | 1,264,026 | +0.11(+0.34%) |
Dec 11, 2014 | 32.57 | 33.31 | 31.71 | 31.90 | 1,468,174 | -0.64(-1.97%) |
Dec 10, 2014 | 34.02 | 34.29 | 32.39 | 32.54 | 780,258 | -1.75(-5.10%) |
Dec 09, 2014 | 33.40 | 34.31 | 32.84 | 34.29 | 1,285,703 | +0.55(+1.63%) |
Dec 08, 2014 | 34.44 | 34.44 | 33.67 | 33.74 | 1,096,395 | -0.75(-2.17%) |
Dec 05, 2014 | 34.23 | 34.83 | 34.03 | 34.49 | 824,892 | +0.44(+1.29%) |
Dec 04, 2014 | 35.71 | 35.75 | 33.76 | 34.05 | 1,669,306 | -2.03(-5.63%) |
Dec 03, 2014 | 36.06 | 36.86 | 35.16 | 36.08 | 1,408,540 | +0.15(+0.42%) |
Dec 02, 2014 | 36.37 | 36.50 | 35.30 | 35.93 | 1,461,820 | -0.51(-1.40%) |
Dec 01, 2014 | 36.72 | 36.75 | 35.91 | 36.44 | 1,025,153 | -0.36(-0.98%) |
Nov 28, 2014 | 36.50 | 37.15 | 36.28 | 36.80 | 526,773 | +0.44(+1.21%) |
Nov 26, 2014 | 35.89 | 36.36 | 36.36 | 36.36 | 1,041,300 | +0.36(+1.00%) |
Nov 25, 2014 | 35.83 | 36.33 | 35.51 | 36.00 | 2,103,251 | +0.50(+1.41%) |
Nov 24, 2014 | 34.99 | 35.54 | 34.89 | 35.50 | 1,250,774 | +0.60(+1.72%) |
Nov 21, 2014 | 34.82 | 35.03 | 34.39 | 34.90 | 2,858,082 | +0.35(+1.01%) |
Nov 20, 2014 | 34.42 | 34.62 | 33.76 | 34.55 | 2,217,735 | -0.23(-0.66%) |
Nov 19, 2014 | 34.35 | 35.09 | 34.03 | 34.78 | 700,029 | +0.48(+1.40%) |
Nov 18, 2014 | 34.07 | 34.61 | 33.87 | 34.30 | 1,166,708 | +0.24(+0.70%) |
Nov 17, 2014 | 33.69 | 34.19 | 33.05 | 34.06 | 751,035 | +0.20(+0.59%) |
Nov 14, 2014 | 34.28 | 34.97 | 33.40 | 33.86 | 637,171 | -0.51(-1.48%) |
Nov 13, 2014 | 34.62 | 35.11 | 34.08 | 34.37 | 895,585 | -0.14(-0.41%) |
Nov 12, 2014 | 33.97 | 34.73 | 33.86 | 34.51 | 936,163 | +0.38(+1.11%) |
Nov 11, 2014 | 33.87 | 34.30 | 33.21 | 34.13 | 1,504,135 | +0.61(+1.82%) |
Nov 10, 2014 | 33.24 | 33.81 | 32.97 | 33.52 | 1,037,840 | +0.27(+0.81%) |
Nov 07, 2014 | 33.63 | 33.90 | 31.80 | 33.25 | 3,063,506 | -0.73(-2.15%) |
Nov 06, 2014 | 34.28 | 34.93 | 33.81 | 33.98 | 1,170,686 | -0.23(-0.67%) |
Nov 05, 2014 | 36.59 | 36.83 | 33.98 | 34.21 | 1,809,302 | -2.14(-5.89%) |
Nov 04, 2014 | 36.27 | 37.30 | 36.25 | 36.35 | 4,339,801 | -0.07(-0.19%) |
Nov 03, 2014 | 36.18 | 36.50 | 36.01 | 36.42 | 2,085,099 | +0.06(+0.17%) |
Oct 31, 2014 | 36.00 | 36.49 | 35.21 | 36.36 | 1,174,752 | +0.54(+1.51%) |
Oct 30, 2014 | 36.00 | 36.39 | 35.43 | 35.82 | 974,865 | -0.27(-0.75%) |
Oct 29, 2014 | 36.15 | 36.24 | 35.99 | 36.09 | 1,069,473 | -0.15(-0.41%) |
Oct 28, 2014 | 36.41 | 36.51 | 35.66 | 36.24 | 2,218,839 | -0.23(-0.63%) |
Oct 27, 2014 | 35.55 | 36.00 | 36.00 | 36.47 | 1,283,396 | +0.47(+1.31%) |
Oct 24, 2014 | 36.15 | 36.70 | 35.34 | 36.00 | 2,331,817 | -1.19(-3.20%) |
Oct 23, 2014 | 39.03 | 39.56 | 37.00 | 37.19 | 4,451,530 | +0.02(+0.05%) |
Oct 22, 2014 | 36.79 | 37.55 | 36.14 | 37.17 | 1,424,056 | +0.22(+0.60%) |
Oct 21, 2014 | 36.90 | 37.12 | 35.90 | 36.95 | 947,680 | +0.09(+0.24%) |
Oct 20, 2014 | 36.83 | 37.00 | 36.57 | 36.86 | 517,301 | -0.20(-0.54%) |
Oct 17, 2014 | 37.26 | 37.41 | 36.84 | 37.06 | 1,162,215 | +0.04(+0.11%) |
Oct 16, 2014 | 36.32 | 37.50 | 36.17 | 37.02 | 580,173 | +0.04(+0.11%) |
Oct 15, 2014 | 36.08 | 37.71 | 35.79 | 36.98 | 1,281,236 | +0.37(+1.01%) |
Oct 14, 2014 | 35.68 | 37.30 | 35.57 | 36.61 | 1,195,845 | +1.27(+3.59%) |
Oct 13, 2014 | 35.31 | 35.87 | 34.33 | 35.34 | 725,266 | -0.01(-0.03%) |
Oct 10, 2014 | 36.46 | 36.95 | 35.38 | 35.35 | 767,446 | -1.57(-4.25%) |
Oct 09, 2014 | 37.61 | 37.61 | 36.06 | 36.92 | 913,349 | -0.19(-0.51%) |
Oct 08, 2014 | 37.00 | 37.50 | 36.40 | 37.11 | 1,104,037 | +0.91(+2.51%) |
Oct 07, 2014 | 35.36 | 36.39 | 35.28 | 36.20 | 664,159 | +0.55(+1.54%) |
Oct 06, 2014 | 35.60 | 36.22 | 35.10 | 35.65 | 692,226 | +0.05(+0.14%) |
Oct 03, 2014 | 35.20 | 35.96 | 34.87 | 35.60 | 537,367 | +0.51(+1.45%) |
Oct 02, 2014 | 34.84 | 35.68 | 34.52 | 35.09 | 458,916 | +0.04(+0.11%) |
Oct 01, 2014 | 33.75 | 35.27 | 33.62 | 35.05 | 1,427,029 | +0.81(+2.37%) |
Sep 30, 2014 | 35.32 | 35.50 | 34.20 | 34.24 | 514,929 | -1.12(-3.17%) |
Sep 29, 2014 | 34.16 | 35.46 | 33.57 | 35.36 | 720,821 | +0.78(+2.26%) |
Sep 26, 2014 | 34.74 | 35.14 | 34.10 | 34.58 | 685,199 | -0.14(-0.40%) |
Sep 25, 2014 | 35.73 | 36.21 | 34.48 | 34.72 | 901,377 | -1.19(-3.31%) |
Sep 24, 2014 | 35.46 | 36.16 | 34.45 | 35.91 | 746,366 | +0.59(+1.67%) |
Sep 23, 2014 | 35.04 | 36.63 | 34.97 | 35.32 | 899,320 | -0.17(-0.48%) |
Sep 22, 2014 | 38.00 | 38.12 | 35.21 | 35.49 | 1,350,553 | -2.50(-6.58%) |
Sep 19, 2014 | 39.21 | 39.48 | 37.91 | 37.99 | 1,593,343 | -0.48(-1.25%) |
Sep 18, 2014 | 38.62 | 38.97 | 38.16 | 38.47 | 810,295 | -0.11(-0.29%) |
Sep 17, 2014 | 39.50 | 39.77 | 38.31 | 38.58 | 755,219 | -0.94(-2.38%) |
Sep 16, 2014 | 39.22 | 40.99 | 38.65 | 39.52 | 1,272,721 | -0.05(-0.13%) |
Sep 15, 2014 | 39.51 | 40.09 | 38.95 | 39.57 | 727,250 | +0.12(+0.30%) |
Sep 12, 2014 | 37.70 | 39.49 | 37.70 | 39.45 | 1,762,361 | +1.73(+4.59%) |
Sep 11, 2014 | 38.60 | 38.99 | 37.02 | 37.72 | 1,033,130 | -1.16(-2.98%) |
Sep 10, 2014 | 39.21 | 39.52 | 38.60 | 38.88 | 638,919 | -0.38(-0.97%) |
Sep 09, 2014 | 39.52 | 39.90 | 38.50 | 39.26 | 1,234,169 | -0.44(-1.11%) |
Sep 08, 2014 | 39.65 | 40.15 | 39.56 | 39.70 | 1,342,230 | -0.05(-0.13%) |
Sep 05, 2014 | 40.00 | 40.17 | 39.14 | 39.75 | 869,806 | +0.10(+0.25%) |
Sep 04, 2014 | 40.04 | 40.39 | 39.65 | 39.65 | 4,603,689 | -1.19(-2.91%) |
Sep 03, 2014 | 39.66 | 42.00 | 39.21 | 40.84 | 1,052,337 | +1.52(+3.87%) |
Sep 02, 2014 | 38.35 | 39.42 | 37.95 | 39.32 | 319,875 | +0.88(+2.29%) |
Aug 29, 2014 | 38.53 | 38.44 | 38.44 | 38.44 | 198,600 | -0.24(-0.62%) |
Aug 28, 2014 | 38.83 | 38.83 | 38.21 | 38.68 | 128,446 | -0.28(-0.72%) |
Aug 27, 2014 | 38.90 | 39.15 | 38.57 | 38.96 | 332,245 | +0.48(+1.25%) |
Aug 26, 2014 | 39.02 | 39.02 | 38.01 | 38.48 | 763,919 | -0.68(-1.74%) |
Aug 25, 2014 | 43.76 | 44.19 | 42.00 | 39.16 | 1,591,624 | -3.60(-8.42%) |
Aug 22, 2014 | 43.60 | 45.66 | 41.86 | 42.76 | 901,636 | -0.69(-1.59%) |
Aug 21, 2014 | 42.78 | 43.91 | 42.78 | 43.45 | 432,401 | +1.00(+2.36%) |
Aug 20, 2014 | 42.40 | 42.59 | 40.92 | 42.45 | 305,957 | +0.04(+0.09%) |
Aug 19, 2014 | 41.50 | 42.93 | 41.28 | 42.41 | 422,450 | +1.30(+3.16%) |
Aug 18, 2014 | 41.39 | 44.22 | 40.80 | 41.11 | 666,130 | +0.18(+0.44%) |
Aug 15, 2014 | 43.28 | 43.32 | 40.85 | 40.93 | 339,224 | -1.83(-4.28%) |
Aug 14, 2014 | 44.66 | 45.08 | 42.17 | 42.76 | 596,022 | -2.45(-5.42%) |
Aug 13, 2014 | 39.66 | 45.59 | 39.66 | 45.21 | 1,240,915 | +5.85(+14.86%) |
Aug 12, 2014 | 38.55 | 40.00 | 38.50 | 39.36 | 493,711 | +0.57(+1.47%) |
Aug 11, 2014 | 36.35 | 38.81 | 36.21 | 38.79 | 464,204 | +2.39(+6.57%) |
Aug 08, 2014 | 35.67 | 36.41 | 35.30 | 36.40 | 334,320 | +0.57(+1.59%) |
Aug 07, 2014 | 36.91 | 37.12 | 35.72 | 35.83 | 143,266 | -1.09(-2.95%) |
Aug 06, 2014 | 35.56 | 37.15 | 35.42 | 36.92 | 144,225 | +1.09(+3.04%) |
Aug 05, 2014 | 35.98 | 36.67 | 35.70 | 35.83 | 202,556 | -0.43(-1.19%) |
Aug 04, 2014 | 35.76 | 36.94 | 35.48 | 36.26 | 139,900 | +0.50(+1.40%) |
Aug 01, 2014 | 36.35 | 36.97 | 35.26 | 35.76 | 460,700 | -0.53(-1.46%) |
Jul 31, 2014 | 35.98 | 36.91 | 35.90 | 36.29 | 273,121 | -0.23(-0.63%) |
Jul 30, 2014 | 37.70 | 38.28 | 36.31 | 36.52 | 255,957 | -1.07(-2.85%) |
Jul 29, 2014 | 38.50 | 41.00 | 37.01 | 37.59 | 721,669 | -0.43(-1.13%) |
Jul 28, 2014 | 35.16 | 38.90 | 35.03 | 38.02 | 817,395 | +2.79(+7.92%) |
Jul 25, 2014 | 36.60 | 36.93 | 34.61 | 35.23 | 549,080 | +0.27(+0.77%) |
Jul 24, 2014 | 36.45 | 37.33 | 34.20 | 34.96 | 982,844 | +1.44(+4.30%) |
Jul 23, 2014 | 32.48 | 33.83 | 32.26 | 33.52 | 423,348 | +1.10(+3.39%) |
Jul 22, 2014 | 33.00 | 33.00 | 32.15 | 32.42 | 371,790 | -0.36(-1.10%) |
Jul 21, 2014 | 31.89 | 32.97 | 31.89 | 32.78 | 282,396 | +0.65(+2.02%) |
Jul 18, 2014 | 31.96 | 32.56 | 31.64 | 32.13 | 183,136 | +0.25(+0.78%) |
Jul 17, 2014 | 32.81 | 33.32 | 31.67 | 31.88 | 257,426 | -1.08(-3.28%) |
Jul 16, 2014 | 32.79 | 33.18 | 32.29 | 32.96 | 207,453 | +0.52(+1.60%) |
Jul 15, 2014 | 33.40 | 33.68 | 32.40 | 32.44 | 178,912 | -1.09(-3.25%) |
Jul 14, 2014 | 33.00 | 33.68 | 32.73 | 33.53 | 375,955 | +0.67(+2.04%) |
Jul 11, 2014 | 31.92 | 32.96 | 31.74 | 32.86 | 216,102 | +0.97(+3.04%) |
Jul 10, 2014 | 31.01 | 32.25 | 30.62 | 31.89 | 244,499 | +0.02(+0.06%) |
Jul 09, 2014 | 31.60 | 32.29 | 30.97 | 31.87 | 203,271 | +0.39(+1.24%) |
Jul 08, 2014 | 32.61 | 32.95 | 30.88 | 31.48 | 896,857 | -1.22(-3.73%) |
Jul 07, 2014 | 34.32 | 34.46 | 32.58 | 32.70 | 269,546 | -1.40(-4.11%) |
Jul 03, 2014 | 33.77 | 34.10 | 34.10 | 34.10 | 83,800 | +0.33(+0.98%) |
Jul 02, 2014 | 33.90 | 34.71 | 33.71 | 33.77 | 356,429 | -0.05(-0.15%) |
Jul 01, 2014 | 35.80 | 36.47 | 33.57 | 33.82 | 463,653 | -1.59(-4.49%) |
Jun 30, 2014 | 34.31 | 35.54 | 33.63 | 35.41 | 378,981 | +1.21(+3.54%) |
Jun 27, 2014 | 34.65 | 36.43 | 33.23 | 34.20 | 1,444,331 | -0.45(-1.30%) |
Jun 26, 2014 | 35.58 | 35.92 | 34.20 | 34.65 | 377,069 | -0.83(-2.34%) |
Jun 25, 2014 | 35.57 | 37.79 | 32.87 | 35.48 | 1,622,291 | +0.07(+0.20%) |
Jun 24, 2014 | 35.29 | 36.36 | 34.95 | 35.41 | 328,983 | +0.19(+0.54%) |
Jun 23, 2014 | 34.95 | 35.28 | 34.37 | 35.22 | 387,523 | +0.27(+0.77%) |
Jun 20, 2014 | 34.37 | 35.00 | 33.97 | 34.95 | 252,147 | +0.50(+1.45%) |
Jun 19, 2014 | 35.07 | 35.66 | 34.18 | 34.45 | 141,757 | -0.54(-1.54%) |
Jun 18, 2014 | 35.99 | 36.26 | 34.85 | 34.99 | 284,833 | -0.78(-2.18%) |
Jun 17, 2014 | 35.07 | 36.21 | 34.59 | 35.77 | 339,664 | +0.78(+2.23%) |
Jun 16, 2014 | 36.35 | 36.35 | 33.75 | 34.99 | 437,652 | -1.01(-2.81%) |
Jun 13, 2014 | 36.25 | 37.49 | 34.50 | 36.00 | 2,110,833 | +2.35(+6.98%) |
Jun 12, 2014 | 35.55 | 35.55 | 33.12 | 33.65 | 505,733 | -1.83(-5.16%) |
Jun 11, 2014 | 37.69 | 37.90 | 35.36 | 35.48 | 402,975 | -2.53(-6.66%) |
Jun 10, 2014 | 38.89 | 39.09 | 37.25 | 38.01 | 179,380 | +0.36(+0.96%) |
Jun 06, 2014 | 37.41 | 38.18 | 36.88 | 37.65 | 323,843 | +0.35(+0.94%) |
Jun 05, 2014 | 35.66 | 37.90 | 35.39 | 37.30 | 851,864 | +1.65(+4.63%) |
Jun 04, 2014 | 35.02 | 36.19 | 34.43 | 35.65 | 316,235 | +0.59(+1.68%) |
Jun 03, 2014 | 34.20 | 35.08 | 33.99 | 35.06 | 135,831 | +0.67(+1.95%) |
Jun 02, 2014 | 34.14 | 34.56 | 33.84 | 34.39 | 130,656 | +0.31(+0.91%) |
May 30, 2014 | 33.77 | 35.65 | 33.63 | 34.08 | 435,475 | +0.39(+1.16%) |
May 29, 2014 | 33.33 | 34.42 | 32.90 | 33.69 | 332,362 | +0.26(+0.78%) |
May 28, 2014 | 32.62 | 34.60 | 31.81 | 33.43 | 610,237 | +0.79(+2.42%) |
May 27, 2014 | 32.03 | 32.95 | 31.41 | 32.64 | 227,395 | +0.84(+2.64%) |
May 23, 2014 | 30.93 | 31.80 | 31.80 | 31.80 | 370,800 | +0.92(+2.98%) |
May 22, 2014 | 30.97 | 31.15 | 30.28 | 30.88 | 246,037 | -0.16(-0.52%) |
May 21, 2014 | 30.78 | 31.37 | 30.36 | 31.04 | 456,787 | +1.04(+3.47%) |
May 20, 2014 | 31.41 | 31.80 | 29.99 | 30.00 | 299,092 | -1.21(-3.88%) |
May 19, 2014 | 32.40 | 32.43 | 31.00 | 31.21 | 242,841 | -0.86(-2.68%) |
May 16, 2014 | 31.87 | 32.21 | 31.25 | 32.07 | 109,589 | +0.12(+0.38%) |
May 15, 2014 | 31.18 | 32.68 | 30.58 | 31.95 | 515,593 | +0.85(+2.73%) |
May 14, 2014 | 30.90 | 31.41 | 30.55 | 31.10 | 126,114 | +0.06(+0.19%) |
May 13, 2014 | 31.00 | 31.39 | 30.68 | 31.04 | 176,198 | +0.11(+0.36%) |
May 12, 2014 | 31.48 | 32.00 | 30.56 | 30.93 | 442,511 | -0.29(-0.93%) |
May 09, 2014 | 32.64 | 35.00 | 30.36 | 31.22 | 1,362,542 | -0.16(-0.51%) |
May 08, 2014 | 30.60 | 31.50 | 30.36 | 31.38 | 344,115 | +0.69(+2.25%) |
May 07, 2014 | 32.18 | 32.69 | 30.00 | 30.69 | 899,929 | -1.29(-4.03%) |
May 06, 2014 | 32.40 | 32.72 | 31.52 | 31.98 | 320,663 | +0.35(+1.11%) |
May 05, 2014 | 30.69 | 32.00 | 30.35 | 31.63 | 277,517 | +0.58(+1.87%) |
May 02, 2014 | 31.27 | 31.89 | 30.73 | 31.05 | 401,501 | +0.04(+0.13%) |