Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 36.89 | 37.60 | 35.79 | 35.86 | 334,717 | -1.36(-3.65%) |
Apr 29, 2015 | 37.29 | 37.82 | 36.76 | 37.22 | 139,638 | -0.31(-0.83%) |
Apr 28, 2015 | 37.12 | 37.55 | 36.78 | 37.53 | 134,187 | +0.55(+1.49%) |
Apr 27, 2015 | 37.08 | 37.50 | 36.67 | 36.98 | 124,572 | -0.05(-0.14%) |
Apr 24, 2015 | 37.29 | 37.29 | 36.84 | 37.03 | 65,385 | -0.21(-0.56%) |
Apr 23, 2015 | 36.67 | 37.25 | 36.57 | 37.24 | 84,029 | +0.34(+0.92%) |
Apr 22, 2015 | 36.84 | 37.14 | 36.22 | 36.90 | 111,369 | -0.02(-0.05%) |
Apr 21, 2015 | 37.29 | 37.37 | 36.71 | 36.92 | 54,275 | -0.36(-0.97%) |
Apr 20, 2015 | 36.75 | 37.73 | 36.73 | 37.28 | 123,020 | +0.78(+2.14%) |
Apr 17, 2015 | 36.94 | 37.12 | 36.41 | 36.50 | 169,937 | -0.73(-1.96%) |
Apr 16, 2015 | 37.80 | 37.81 | 37.11 | 37.23 | 108,822 | -0.58(-1.53%) |
Apr 15, 2015 | 37.32 | 38.03 | 37.16 | 37.81 | 136,645 | +0.59(+1.59%) |
Apr 14, 2015 | 36.83 | 37.31 | 36.44 | 37.22 | 98,085 | +0.34(+0.92%) |
Apr 13, 2015 | 37.00 | 37.14 | 36.79 | 36.88 | 81,699 | -0.16(-0.43%) |
Apr 10, 2015 | 37.15 | 37.35 | 36.81 | 37.04 | 88,474 | +0.04(+0.11%) |
Apr 09, 2015 | 36.52 | 37.09 | 36.26 | 37.00 | 273,648 | +0.42(+1.15%) |
Apr 08, 2015 | 36.36 | 36.67 | 36.20 | 36.58 | 90,091 | +0.20(+0.55%) |
Apr 07, 2015 | 37.12 | 37.12 | 36.35 | 36.38 | 129,908 | -0.83(-2.23%) |
Apr 06, 2015 | 36.17 | 37.25 | 36.17 | 37.21 | 177,152 | +0.76(+2.09%) |
Apr 02, 2015 | 36.39 | 36.45 | 36.45 | 36.45 | 164,100 | +0.06(+0.16%) |
Apr 01, 2015 | 36.35 | 36.75 | 35.90 | 36.39 | 136,470 | -0.12(-0.33%) |
Mar 31, 2015 | 36.34 | 36.80 | 36.05 | 36.51 | 173,911 | -0.10(-0.27%) |
Mar 30, 2015 | 36.26 | 36.79 | 36.23 | 36.61 | 197,364 | +0.51(+1.41%) |
Mar 27, 2015 | 36.11 | 36.36 | 35.70 | 36.10 | 122,700 | -0.01(-0.03%) |
Mar 26, 2015 | 36.30 | 36.50 | 36.01 | 36.11 | 136,587 | -0.39(-1.07%) |
Mar 25, 2015 | 37.06 | 37.06 | 36.36 | 36.50 | 209,828 | -0.48(-1.30%) |
Mar 24, 2015 | 36.94 | 37.48 | 36.24 | 36.98 | 178,538 | -0.03(-0.08%) |
Mar 23, 2015 | 36.91 | 37.35 | 36.71 | 37.01 | 140,958 | +0.01(+0.03%) |
Mar 20, 2015 | 36.62 | 37.13 | 36.26 | 37.00 | 471,631 | +0.66(+1.82%) |
Mar 19, 2015 | 36.41 | 36.55 | 36.15 | 36.34 | 216,346 | -0.22(-0.60%) |
Mar 18, 2015 | 35.90 | 36.68 | 35.65 | 36.56 | 194,200 | +0.52(+1.44%) |
Mar 17, 2015 | 36.16 | 36.35 | 35.61 | 36.04 | 170,255 | -0.14(-0.39%) |
Mar 16, 2015 | 35.70 | 36.42 | 35.60 | 36.18 | 169,625 | +0.51(+1.43%) |
Mar 13, 2015 | 36.03 | 36.20 | 35.35 | 35.67 | 125,230 | -0.48(-1.33%) |
Mar 12, 2015 | 35.96 | 36.28 | 35.45 | 36.15 | 158,990 | +0.47(+1.32%) |
Mar 11, 2015 | 35.29 | 35.72 | 34.98 | 35.68 | 218,677 | +0.38(+1.08%) |
Mar 10, 2015 | 35.52 | 35.61 | 34.12 | 35.30 | 161,758 | -0.62(-1.73%) |
Mar 09, 2015 | 36.18 | 36.25 | 35.81 | 35.92 | 134,939 | -0.15(-0.42%) |
Mar 06, 2015 | 36.64 | 36.95 | 35.84 | 36.07 | 185,875 | -0.73(-1.98%) |
Mar 05, 2015 | 36.64 | 37.13 | 36.25 | 36.80 | 232,550 | +0.17(+0.46%) |
Mar 04, 2015 | 36.44 | 36.92 | 36.66 | 36.63 | 172,097 | -0.03(-0.08%) |
Mar 03, 2015 | 37.37 | 37.62 | 36.59 | 36.66 | 175,934 | -0.84(-2.24%) |
Mar 02, 2015 | 36.50 | 37.86 | 36.44 | 37.50 | 343,510 | +1.02(+2.80%) |
Feb 27, 2015 | 36.18 | 36.67 | 36.18 | 36.48 | 181,816 | -0.16(-0.44%) |
Feb 26, 2015 | 36.57 | 37.07 | 36.44 | 36.64 | 136,169 | +0.07(+0.19%) |
Feb 25, 2015 | 36.83 | 37.10 | 36.26 | 36.57 | 116,273 | -0.40(-1.08%) |
Feb 24, 2015 | 36.13 | 37.15 | 36.13 | 36.97 | 321,925 | +0.72(+1.99%) |
Feb 23, 2015 | 35.52 | 36.31 | 35.01 | 36.25 | 296,945 | +1.12(+3.19%) |
Feb 20, 2015 | 35.31 | 35.38 | 34.59 | 35.13 | 372,249 | -0.16(-0.45%) |
Feb 19, 2015 | 35.08 | 35.74 | 35.03 | 35.29 | 215,182 | +0.24(+0.68%) |
Feb 18, 2015 | 35.27 | 35.92 | 34.98 | 35.05 | 423,263 | -0.26(-0.74%) |
Feb 17, 2015 | 35.79 | 36.03 | 35.16 | 35.31 | 331,094 | -0.44(-1.23%) |
Feb 13, 2015 | 35.84 | 35.75 | 35.75 | 35.75 | 493,900 | -0.12(-0.33%) |
Feb 12, 2015 | 37.01 | 39.91 | 35.57 | 35.87 | 1,513,569 | -0.14(-0.39%) |
Feb 11, 2015 | 37.17 | 37.40 | 35.66 | 36.01 | 771,802 | -1.23(-3.30%) |
Feb 10, 2015 | 37.69 | 37.69 | 37.01 | 37.24 | 209,629 | -0.05(-0.13%) |
Feb 09, 2015 | 37.69 | 38.19 | 37.10 | 37.29 | 223,866 | -0.50(-1.32%) |
Feb 06, 2015 | 37.96 | 38.52 | 37.64 | 37.79 | 424,784 | -0.07(-0.18%) |
Feb 05, 2015 | 37.86 | 38.00 | 37.47 | 37.86 | 563,440 | +0.23(+0.61%) |
Feb 04, 2015 | 37.88 | 38.18 | 37.59 | 37.63 | 373,488 | -0.38(-1.00%) |
Feb 03, 2015 | 37.88 | 38.36 | 37.59 | 38.01 | 349,505 | +0.41(+1.09%) |
Feb 02, 2015 | 37.42 | 37.80 | 37.06 | 37.60 | 252,475 | +0.39(+1.05%) |
Jan 30, 2015 | 38.14 | 38.34 | 37.13 | 37.21 | 200,520 | -1.15(-3.00%) |
Jan 29, 2015 | 37.90 | 38.39 | 37.58 | 38.36 | 150,677 | +0.43(+1.13%) |
Jan 28, 2015 | 39.01 | 39.03 | 37.85 | 37.93 | 228,176 | -0.76(-1.96%) |
Jan 27, 2015 | 38.12 | 39.16 | 37.84 | 38.69 | 187,650 | +0.08(+0.21%) |
Jan 26, 2015 | 37.84 | 38.92 | 37.59 | 38.61 | 242,213 | +0.76(+2.01%) |
Jan 23, 2015 | 37.89 | 38.30 | 37.70 | 37.85 | 288,633 | -0.15(-0.39%) |
Jan 22, 2015 | 36.60 | 38.31 | 36.10 | 38.00 | 613,739 | +1.74(+4.80%) |
Jan 21, 2015 | 35.61 | 36.33 | 34.11 | 36.26 | 445,230 | +0.43(+1.20%) |
Jan 20, 2015 | 37.55 | 37.77 | 35.30 | 35.83 | 357,785 | -1.67(-4.45%) |
Jan 16, 2015 | 37.34 | 37.91 | 37.11 | 37.50 | 286,684 | +0.01(+0.03%) |
Jan 15, 2015 | 38.43 | 38.81 | 37.23 | 37.49 | 296,500 | -0.88(-2.29%) |
Jan 14, 2015 | 39.05 | 39.31 | 38.14 | 38.37 | 297,296 | -1.25(-3.15%) |
Jan 13, 2015 | 40.56 | 41.62 | 39.19 | 39.62 | 285,086 | -0.65(-1.61%) |
Jan 12, 2015 | 40.49 | 40.70 | 39.62 | 40.27 | 125,621 | -0.33(-0.81%) |
Jan 09, 2015 | 41.25 | 41.45 | 40.55 | 40.60 | 103,128 | -0.63(-1.53%) |
Jan 08, 2015 | 40.99 | 41.70 | 40.60 | 41.23 | 128,711 | +0.66(+1.63%) |
Jan 07, 2015 | 40.53 | 40.73 | 40.18 | 40.57 | 109,222 | +0.33(+0.82%) |
Jan 06, 2015 | 41.38 | 41.72 | 39.94 | 40.24 | 144,149 | -0.98(-2.38%) |
Jan 05, 2015 | 41.72 | 42.05 | 40.96 | 41.22 | 123,027 | -0.64(-1.53%) |
Jan 02, 2015 | 42.59 | 42.66 | 41.23 | 41.86 | 119,481 | -0.43(-1.02%) |
Dec 31, 2014 | 42.80 | 42.29 | 42.29 | 42.29 | 156,500 | -0.49(-1.15%) |
Dec 30, 2014 | 42.97 | 43.35 | 42.63 | 42.78 | 145,678 | -0.22(-0.51%) |
Dec 29, 2014 | 43.33 | 43.65 | 42.95 | 43.00 | 200,949 | -0.35(-0.81%) |
Dec 26, 2014 | 42.84 | 43.67 | 42.84 | 43.35 | 103,775 | +0.72(+1.69%) |
Dec 24, 2014 | 42.38 | 42.63 | 42.63 | 42.63 | 99,700 | +0.21(+0.50%) |
Dec 23, 2014 | 41.83 | 42.49 | 41.63 | 42.42 | 183,348 | +0.93(+2.24%) |
Dec 22, 2014 | 41.54 | 41.91 | 41.42 | 41.49 | 152,807 | -0.04(-0.10%) |
Dec 19, 2014 | 41.31 | 41.84 | 41.10 | 41.53 | 515,622 | +0.19(+0.45%) |
Dec 18, 2014 | 40.92 | 41.72 | 40.31 | 41.34 | 248,999 | +0.78(+1.94%) |
Dec 17, 2014 | 39.74 | 40.78 | 39.06 | 40.56 | 311,191 | +0.97(+2.45%) |
Dec 16, 2014 | 39.08 | 39.80 | 38.80 | 39.59 | 293,944 | +0.27(+0.69%) |
Dec 15, 2014 | 40.08 | 40.59 | 39.29 | 39.32 | 231,043 | -0.66(-1.65%) |
Dec 12, 2014 | 40.26 | 40.75 | 39.92 | 39.98 | 148,629 | -0.70(-1.72%) |
Dec 11, 2014 | 40.57 | 41.28 | 40.35 | 40.68 | 121,947 | +0.38(+0.94%) |
Dec 10, 2014 | 41.17 | 41.56 | 40.24 | 40.30 | 150,202 | -1.19(-2.87%) |
Dec 09, 2014 | 39.81 | 41.54 | 39.48 | 41.49 | 192,348 | +1.19(+2.95%) |
Dec 08, 2014 | 40.86 | 41.68 | 40.16 | 40.30 | 171,767 | -0.81(-1.97%) |
Dec 05, 2014 | 40.60 | 41.44 | 40.57 | 41.11 | 152,012 | +0.48(+1.18%) |
Dec 04, 2014 | 41.08 | 41.36 | 40.51 | 40.63 | 160,629 | -0.59(-1.43%) |
Dec 03, 2014 | 40.80 | 41.48 | 40.72 | 41.22 | 148,150 | +0.27(+0.66%) |
Dec 02, 2014 | 40.35 | 41.41 | 40.35 | 40.95 | 200,827 | +0.59(+1.46%) |
Dec 01, 2014 | 40.15 | 40.75 | 40.06 | 40.36 | 216,670 | -0.04(-0.10%) |
Nov 28, 2014 | 40.49 | 41.10 | 40.11 | 40.40 | 121,293 | -0.19(-0.47%) |
Nov 26, 2014 | 40.76 | 40.59 | 40.59 | 40.59 | 92,700 | -0.14(-0.34%) |
Nov 25, 2014 | 40.53 | 40.99 | 40.21 | 40.73 | 206,092 | +0.23(+0.57%) |
Nov 24, 2014 | 40.28 | 40.64 | 39.99 | 40.50 | 209,238 | +0.22(+0.55%) |
Nov 21, 2014 | 40.71 | 40.71 | 39.77 | 40.28 | 213,866 | +0.09(+0.24%) |
Nov 20, 2014 | 39.71 | 40.19 | 39.54 | 40.19 | 141,841 | +0.22(+0.54%) |
Nov 19, 2014 | 40.51 | 40.54 | 39.63 | 39.97 | 160,948 | -0.70(-1.72%) |
Nov 18, 2014 | 39.91 | 41.03 | 39.91 | 40.67 | 177,441 | +0.87(+2.19%) |
Nov 17, 2014 | 40.42 | 40.70 | 39.78 | 39.80 | 161,971 | -0.83(-2.04%) |
Nov 14, 2014 | 40.87 | 41.01 | 40.53 | 40.63 | 154,940 | -0.29(-0.71%) |
Nov 13, 2014 | 41.67 | 41.85 | 40.86 | 40.92 | 124,432 | -0.72(-1.73%) |
Nov 12, 2014 | 40.96 | 41.73 | 40.86 | 41.64 | 136,563 | +0.38(+0.92%) |
Nov 11, 2014 | 41.42 | 41.66 | 41.17 | 41.26 | 172,579 | -0.16(-0.39%) |
Nov 10, 2014 | 41.33 | 41.62 | 40.91 | 41.42 | 195,961 | +0.14(+0.34%) |
Nov 07, 2014 | 40.88 | 41.36 | 40.69 | 41.28 | 215,427 | +0.34(+0.83%) |
Nov 06, 2014 | 40.71 | 41.29 | 40.65 | 40.94 | 203,321 | +0.35(+0.86%) |
Nov 05, 2014 | 40.73 | 41.90 | 39.48 | 40.59 | 312,486 | +0.92(+2.32%) |
Nov 04, 2014 | 40.02 | 40.47 | 39.26 | 39.67 | 328,453 | -0.87(-2.15%) |
Nov 03, 2014 | 39.10 | 40.86 | 38.74 | 40.54 | 393,704 | +1.61(+4.14%) |
Oct 31, 2014 | 39.81 | 39.85 | 38.87 | 38.93 | 441,563 | -0.06(-0.15%) |
Oct 30, 2014 | 38.68 | 39.23 | 38.64 | 38.99 | 213,370 | +0.23(+0.59%) |
Oct 29, 2014 | 38.91 | 38.91 | 38.61 | 38.76 | 222,795 | -0.12(-0.31%) |
Oct 28, 2014 | 38.27 | 39.10 | 38.14 | 38.88 | 397,035 | +0.84(+2.21%) |
Oct 27, 2014 | 37.95 | 38.17 | 38.02 | 38.04 | 333,905 | +0.02(+0.05%) |
Oct 24, 2014 | 38.33 | 38.49 | 38.01 | 38.02 | 296,721 | -0.31(-0.81%) |
Oct 23, 2014 | 38.32 | 38.83 | 37.62 | 38.33 | 208,468 | +0.26(+0.68%) |
Oct 22, 2014 | 38.36 | 38.70 | 37.99 | 38.07 | 224,697 | -0.13(-0.34%) |
Oct 21, 2014 | 37.38 | 38.23 | 37.32 | 38.20 | 239,176 | +1.08(+2.91%) |
Oct 20, 2014 | 36.91 | 37.45 | 36.87 | 37.12 | 314,426 | +0.05(+0.13%) |
Oct 17, 2014 | 37.59 | 37.80 | 36.87 | 37.07 | 205,017 | +0.02(+0.04%) |
Oct 16, 2014 | 36.92 | 37.70 | 36.51 | 37.05 | 379,351 | -0.47(-1.24%) |
Oct 15, 2014 | 36.71 | 37.84 | 36.57 | 37.52 | 394,607 | +0.25(+0.66%) |
Oct 14, 2014 | 36.75 | 37.63 | 36.47 | 37.27 | 281,084 | +0.84(+2.32%) |
Oct 13, 2014 | 36.45 | 36.86 | 36.33 | 36.43 | 321,552 | +0.01(+0.03%) |
Oct 10, 2014 | 36.87 | 37.48 | 36.19 | 36.42 | 206,175 | -0.74(-1.99%) |
Oct 09, 2014 | 38.60 | 38.64 | 37.00 | 37.16 | 267,691 | -1.59(-4.10%) |
Oct 08, 2014 | 38.31 | 38.89 | 37.60 | 38.75 | 235,530 | +0.43(+1.12%) |
Oct 07, 2014 | 38.74 | 39.35 | 38.26 | 38.32 | 235,841 | -0.75(-1.92%) |
Oct 06, 2014 | 39.89 | 40.07 | 39.06 | 39.07 | 206,629 | -0.73(-1.83%) |
Oct 03, 2014 | 39.27 | 40.13 | 39.02 | 39.80 | 333,672 | +0.88(+2.26%) |
Oct 02, 2014 | 38.80 | 39.16 | 38.70 | 38.92 | 281,105 | +0.17(+0.44%) |
Oct 01, 2014 | 39.30 | 39.67 | 38.70 | 38.75 | 454,181 | -0.56(-1.42%) |
Sep 30, 2014 | 38.94 | 39.65 | 38.52 | 39.31 | 460,021 | +0.36(+0.92%) |
Sep 29, 2014 | 39.04 | 39.09 | 38.63 | 38.95 | 228,041 | -0.34(-0.87%) |
Sep 26, 2014 | 38.80 | 39.49 | 38.80 | 39.29 | 317,084 | +0.54(+1.39%) |
Sep 25, 2014 | 38.76 | 38.90 | 37.90 | 38.75 | 304,501 | -0.18(-0.46%) |
Sep 24, 2014 | 39.35 | 39.49 | 38.88 | 38.93 | 202,153 | -0.27(-0.69%) |
Sep 23, 2014 | 39.88 | 40.02 | 39.17 | 39.20 | 262,693 | -0.84(-2.10%) |
Sep 22, 2014 | 40.09 | 40.31 | 39.72 | 40.04 | 225,746 | -0.25(-0.62%) |
Sep 19, 2014 | 41.42 | 41.87 | 40.13 | 40.29 | 463,904 | -1.05(-2.54%) |
Sep 18, 2014 | 40.69 | 41.83 | 40.69 | 41.34 | 225,019 | +0.75(+1.85%) |
Sep 17, 2014 | 40.61 | 41.02 | 40.43 | 40.59 | 133,208 | -0.04(-0.10%) |
Sep 16, 2014 | 40.42 | 40.93 | 40.08 | 40.63 | 248,601 | -0.18(-0.44%) |
Sep 15, 2014 | 41.25 | 41.42 | 40.39 | 40.81 | 165,346 | -0.47(-1.14%) |
Sep 12, 2014 | 41.71 | 41.77 | 41.00 | 41.28 | 267,597 | -0.57(-1.36%) |
Sep 11, 2014 | 41.61 | 41.93 | 41.30 | 41.85 | 137,620 | -0.05(-0.12%) |
Sep 10, 2014 | 41.83 | 42.17 | 41.70 | 41.90 | 120,197 | +0.16(+0.38%) |
Sep 09, 2014 | 42.72 | 42.72 | 41.65 | 41.74 | 185,888 | -1.14(-2.66%) |
Sep 08, 2014 | 41.90 | 43.21 | 41.74 | 42.88 | 376,270 | +1.02(+2.42%) |
Sep 05, 2014 | 41.58 | 42.01 | 41.23 | 41.87 | 114,835 | +0.08(+0.18%) |
Sep 04, 2014 | 42.08 | 42.53 | 41.72 | 41.79 | 147,767 | -0.13(-0.31%) |
Sep 03, 2014 | 42.10 | 42.47 | 41.78 | 41.92 | 243,414 | -0.03(-0.08%) |
Sep 02, 2014 | 42.23 | 42.53 | 41.86 | 41.95 | 314,725 | -0.27(-0.63%) |
Aug 29, 2014 | 42.01 | 42.22 | 42.22 | 42.22 | 170,400 | +0.26(+0.62%) |
Aug 28, 2014 | 41.85 | 42.22 | 41.73 | 41.96 | 102,915 | +0.04(+0.10%) |
Aug 27, 2014 | 41.95 | 42.59 | 41.83 | 41.92 | 188,839 | -0.07(-0.17%) |
Aug 26, 2014 | 41.42 | 42.03 | 41.24 | 41.99 | 168,523 | +0.50(+1.21%) |
Aug 25, 2014 | 41.66 | 41.79 | 41.08 | 41.49 | 108,446 | +0.03(+0.07%) |
Aug 22, 2014 | 41.30 | 41.73 | 41.18 | 41.46 | 139,773 | +0.08(+0.19%) |
Aug 21, 2014 | 41.36 | 41.52 | 40.80 | 41.38 | 197,349 | +0.09(+0.21%) |
Aug 20, 2014 | 41.23 | 41.40 | 40.77 | 41.30 | 210,720 | -0.11(-0.28%) |
Aug 19, 2014 | 40.72 | 41.57 | 40.66 | 41.41 | 233,138 | +0.76(+1.87%) |
Aug 18, 2014 | 40.13 | 40.90 | 40.11 | 40.65 | 203,739 | +0.77(+1.93%) |
Aug 15, 2014 | 40.06 | 40.25 | 39.28 | 39.88 | 239,252 | +0.23(+0.58%) |
Aug 14, 2014 | 39.66 | 39.92 | 39.24 | 39.65 | 126,538 | +0.07(+0.18%) |
Aug 13, 2014 | 39.51 | 39.76 | 39.24 | 39.58 | 162,405 | +0.10(+0.25%) |
Aug 12, 2014 | 39.42 | 39.83 | 38.89 | 39.48 | 201,025 | -0.32(-0.80%) |
Aug 11, 2014 | 40.07 | 40.53 | 39.71 | 39.80 | 185,622 | +0.00(+0.00%) |
Aug 08, 2014 | 39.31 | 39.81 | 39.10 | 39.80 | 223,713 | +0.40(+1.02%) |
Aug 07, 2014 | 39.60 | 39.97 | 39.26 | 39.40 | 486,454 | +0.02(+0.05%) |
Aug 06, 2014 | 38.29 | 40.80 | 38.29 | 39.38 | 1,187,277 | +2.98(+8.19%) |
Aug 05, 2014 | 35.95 | 36.71 | 35.67 | 36.40 | 258,254 | +0.29(+0.80%) |
Aug 04, 2014 | 35.89 | 36.28 | 35.49 | 36.11 | 216,656 | +0.34(+0.95%) |
Aug 01, 2014 | 35.91 | 36.26 | 35.48 | 35.77 | 300,492 | -0.21(-0.58%) |
Jul 31, 2014 | 36.48 | 36.81 | 35.93 | 35.98 | 303,392 | -0.92(-2.49%) |
Jul 30, 2014 | 36.62 | 37.15 | 36.61 | 36.90 | 207,951 | +0.57(+1.57%) |
Jul 29, 2014 | 36.84 | 37.14 | 36.31 | 36.33 | 244,520 | -0.37(-1.01%) |
Jul 28, 2014 | 36.81 | 37.00 | 36.22 | 36.70 | 195,796 | +0.02(+0.05%) |
Jul 25, 2014 | 36.93 | 36.98 | 36.51 | 36.68 | 213,690 | -0.58(-1.56%) |
Jul 24, 2014 | 37.73 | 38.11 | 36.82 | 37.26 | 355,706 | -0.51(-1.35%) |
Jul 23, 2014 | 37.55 | 38.19 | 37.27 | 37.77 | 278,670 | +0.18(+0.48%) |
Jul 22, 2014 | 37.52 | 37.63 | 36.98 | 37.59 | 539,823 | +0.24(+0.64%) |
Jul 21, 2014 | 38.88 | 40.39 | 37.25 | 37.35 | 848,323 | -4.15(-10.00%) |
Jul 18, 2014 | 40.70 | 41.68 | 40.70 | 41.50 | 169,678 | +0.65(+1.59%) |
Jul 17, 2014 | 40.60 | 41.03 | 40.60 | 40.85 | 300,219 | -0.04(-0.10%) |
Jul 16, 2014 | 40.67 | 41.28 | 40.38 | 40.89 | 290,597 | +0.37(+0.91%) |
Jul 15, 2014 | 40.91 | 41.07 | 40.17 | 40.52 | 190,889 | -0.37(-0.90%) |
Jul 14, 2014 | 41.19 | 41.20 | 40.55 | 40.89 | 178,447 | +0.12(+0.29%) |
Jul 11, 2014 | 40.96 | 41.27 | 40.73 | 40.77 | 165,177 | -0.31(-0.75%) |
Jul 10, 2014 | 40.95 | 41.44 | 40.84 | 41.08 | 249,977 | -0.51(-1.23%) |
Jul 09, 2014 | 41.34 | 41.76 | 41.16 | 41.59 | 230,532 | +0.49(+1.19%) |
Jul 08, 2014 | 40.99 | 41.16 | 40.60 | 41.10 | 263,935 | -0.07(-0.17%) |
Jul 07, 2014 | 41.09 | 41.30 | 40.73 | 41.17 | 375,084 | -0.16(-0.39%) |
Jul 03, 2014 | 41.12 | 41.33 | 41.33 | 41.33 | 75,900 | +0.28(+0.68%) |
Jul 02, 2014 | 41.32 | 41.67 | 40.98 | 41.05 | 179,363 | -0.37(-0.89%) |
Jul 01, 2014 | 40.77 | 41.75 | 40.58 | 41.42 | 411,620 | +0.87(+2.15%) |
Jun 30, 2014 | 40.66 | 40.86 | 40.00 | 40.55 | 341,246 | -0.27(-0.66%) |
Jun 27, 2014 | 39.97 | 40.90 | 39.97 | 40.82 | 422,980 | +0.50(+1.24%) |
Jun 26, 2014 | 40.29 | 40.33 | 39.78 | 40.32 | 108,348 | +0.05(+0.12%) |
Jun 25, 2014 | 39.66 | 40.47 | 39.47 | 40.27 | 229,202 | +0.50(+1.24%) |
Jun 24, 2014 | 40.20 | 40.70 | 39.71 | 39.77 | 226,872 | -0.57(-1.40%) |
Jun 23, 2014 | 40.21 | 40.49 | 40.00 | 40.34 | 259,638 | +0.14(+0.35%) |
Jun 20, 2014 | 39.89 | 40.60 | 39.67 | 40.20 | 729,362 | +0.31(+0.78%) |
Jun 19, 2014 | 41.26 | 41.26 | 39.41 | 39.89 | 388,021 | -1.32(-3.20%) |
Jun 18, 2014 | 40.89 | 41.25 | 40.39 | 41.21 | 300,174 | +0.29(+0.71%) |
Jun 17, 2014 | 39.59 | 40.99 | 39.27 | 40.92 | 346,108 | +1.26(+3.18%) |
Jun 16, 2014 | 39.67 | 39.78 | 38.86 | 39.66 | 247,280 | -0.15(-0.38%) |
Jun 13, 2014 | 40.04 | 40.16 | 39.64 | 39.81 | 263,832 | -0.03(-0.08%) |
Jun 12, 2014 | 40.09 | 40.25 | 39.56 | 39.84 | 240,191 | -0.41(-1.02%) |
Jun 11, 2014 | 40.05 | 40.53 | 39.92 | 40.25 | 159,640 | +0.16(+0.40%) |
Jun 10, 2014 | 40.23 | 40.23 | 39.69 | 40.09 | 196,345 | +0.27(+0.68%) |
Jun 06, 2014 | 39.91 | 40.39 | 39.72 | 39.82 | 223,917 | +0.14(+0.35%) |
Jun 05, 2014 | 38.59 | 39.69 | 38.39 | 39.68 | 189,965 | +1.27(+3.31%) |
Jun 04, 2014 | 38.29 | 38.67 | 38.13 | 38.41 | 143,800 | -0.02(-0.05%) |
Jun 03, 2014 | 38.08 | 38.95 | 37.92 | 38.43 | 270,739 | +0.14(+0.37%) |
Jun 02, 2014 | 38.46 | 38.46 | 37.46 | 38.29 | 187,449 | -0.16(-0.42%) |
May 30, 2014 | 39.06 | 39.06 | 38.01 | 38.45 | 289,718 | -0.48(-1.23%) |
May 29, 2014 | 38.85 | 39.11 | 38.62 | 38.93 | 247,131 | +0.08(+0.21%) |
May 28, 2014 | 39.59 | 39.70 | 38.72 | 38.85 | 253,534 | -0.96(-2.41%) |
May 27, 2014 | 39.14 | 39.89 | 39.14 | 39.81 | 360,830 | +0.89(+2.29%) |
May 23, 2014 | 38.38 | 38.92 | 38.92 | 38.92 | 227,400 | +0.58(+1.52%) |
May 22, 2014 | 37.67 | 38.40 | 37.67 | 38.34 | 131,586 | +0.65(+1.72%) |
May 21, 2014 | 37.93 | 38.21 | 37.34 | 37.69 | 166,284 | +0.00(+0.00%) |
May 20, 2014 | 38.61 | 38.61 | 37.36 | 37.69 | 354,682 | -1.01(-2.60%) |
May 19, 2014 | 38.11 | 39.10 | 37.83 | 38.70 | 327,333 | +0.45(+1.19%) |
May 16, 2014 | 38.19 | 38.35 | 37.30 | 38.24 | 261,646 | +0.19(+0.50%) |
May 15, 2014 | 37.52 | 38.14 | 37.02 | 38.05 | 507,304 | +0.51(+1.36%) |
May 14, 2014 | 38.57 | 38.57 | 37.40 | 37.54 | 403,801 | -1.18(-3.05%) |
May 13, 2014 | 40.07 | 40.34 | 38.33 | 38.72 | 486,400 | -1.30(-3.25%) |
May 12, 2014 | 38.99 | 40.34 | 38.99 | 40.02 | 364,020 | +1.13(+2.91%) |
May 09, 2014 | 38.52 | 39.09 | 37.75 | 38.89 | 295,023 | +0.13(+0.34%) |
May 08, 2014 | 38.71 | 40.02 | 38.41 | 38.76 | 259,794 | +0.02(+0.05%) |
May 07, 2014 | 38.56 | 38.92 | 37.62 | 38.74 | 348,710 | +0.43(+1.12%) |
May 06, 2014 | 38.01 | 38.62 | 37.68 | 38.31 | 393,812 | +0.24(+0.63%) |
May 05, 2014 | 38.19 | 38.59 | 37.37 | 38.07 | 338,713 | -0.20(-0.52%) |
May 02, 2014 | 38.30 | 38.87 | 38.11 | 38.27 | 317,416 | -0.04(-0.10%) |