Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 36.02 | 36.61 | 34.77 | 35.56 | 46,270 | -0.69(-1.90%) |
Apr 29, 2015 | 37.25 | 37.25 | 36.10 | 36.25 | 25,411 | -1.07(-2.87%) |
Apr 28, 2015 | 36.78 | 37.45 | 36.78 | 37.32 | 29,168 | +0.74(+2.01%) |
Apr 27, 2015 | 36.77 | 37.18 | 36.26 | 36.58 | 32,867 | +0.32(+0.88%) |
Apr 24, 2015 | 35.46 | 36.38 | 35.46 | 36.26 | 30,694 | +0.82(+2.30%) |
Apr 23, 2015 | 34.06 | 35.62 | 33.94 | 35.45 | 44,504 | +1.42(+4.18%) |
Apr 22, 2015 | 34.22 | 34.34 | 33.48 | 34.02 | 47,540 | +0.06(+0.19%) |
Apr 21, 2015 | 33.99 | 34.39 | 33.73 | 33.96 | 24,003 | -0.13(-0.38%) |
Apr 20, 2015 | 34.14 | 34.87 | 33.89 | 34.09 | 34,854 | +0.00(+0.00%) |
Apr 17, 2015 | 35.12 | 35.47 | 33.58 | 34.09 | 56,871 | -1.59(-4.46%) |
Apr 16, 2015 | 36.62 | 36.62 | 35.62 | 35.68 | 30,860 | -1.06(-2.87%) |
Apr 15, 2015 | 36.43 | 37.27 | 36.08 | 36.73 | 93,820 | +0.64(+1.77%) |
Apr 14, 2015 | 35.50 | 36.22 | 35.11 | 36.10 | 47,108 | +0.60(+1.69%) |
Apr 13, 2015 | 36.53 | 36.53 | 35.38 | 35.50 | 57,183 | -0.30(-0.83%) |
Apr 10, 2015 | 35.60 | 35.94 | 35.29 | 35.79 | 57,666 | +0.46(+1.29%) |
Apr 09, 2015 | 35.51 | 35.82 | 34.85 | 35.34 | 55,514 | -0.01(-0.02%) |
Apr 08, 2015 | 35.49 | 36.13 | 34.99 | 35.34 | 68,973 | -0.01(-0.02%) |
Apr 07, 2015 | 35.62 | 35.62 | 35.26 | 35.35 | 35,585 | -0.17(-0.47%) |
Apr 06, 2015 | 35.43 | 35.82 | 35.42 | 35.52 | 27,398 | +0.06(+0.16%) |
Apr 02, 2015 | 34.70 | 35.46 | 35.46 | 35.46 | 38,642 | +0.53(+1.51%) |
Apr 01, 2015 | 35.42 | 35.42 | 34.66 | 34.94 | 41,451 | -0.74(-2.06%) |
Mar 31, 2015 | 35.94 | 36.48 | 34.11 | 35.67 | 81,852 | -0.41(-1.13%) |
Mar 30, 2015 | 35.31 | 36.16 | 35.19 | 36.08 | 48,134 | +0.82(+2.31%) |
Mar 27, 2015 | 35.50 | 35.96 | 34.73 | 35.26 | 62,812 | -0.36(-1.01%) |
Mar 26, 2015 | 35.70 | 36.30 | 35.38 | 35.62 | 57,355 | -0.06(-0.18%) |
Mar 25, 2015 | 35.54 | 36.70 | 35.54 | 35.69 | 81,332 | -0.05(-0.13%) |
Mar 24, 2015 | 35.28 | 35.98 | 34.90 | 35.74 | 44,576 | +0.30(+0.83%) |
Mar 23, 2015 | 34.54 | 35.97 | 34.34 | 35.44 | 105,737 | +0.83(+2.40%) |
Mar 20, 2015 | 33.69 | 34.78 | 33.19 | 34.61 | 115,736 | +1.10(+3.27%) |
Mar 19, 2015 | 34.21 | 34.25 | 33.21 | 33.51 | 43,749 | -1.10(-3.17%) |
Mar 18, 2015 | 33.60 | 34.86 | 33.53 | 34.61 | 65,774 | +1.00(+2.97%) |
Mar 17, 2015 | 33.77 | 34.04 | 33.29 | 33.61 | 73,017 | -0.26(-0.76%) |
Mar 16, 2015 | 34.66 | 34.66 | 33.50 | 33.86 | 54,534 | -0.64(-1.85%) |
Mar 13, 2015 | 34.50 | 34.66 | 33.40 | 34.50 | 70,740 | +0.10(+0.28%) |
Mar 12, 2015 | 33.95 | 34.51 | 33.66 | 34.41 | 61,409 | +0.86(+2.55%) |
Mar 11, 2015 | 32.44 | 33.90 | 32.44 | 33.55 | 56,840 | +1.39(+4.33%) |
Mar 10, 2015 | 32.62 | 32.74 | 31.98 | 32.16 | 43,904 | -0.71(-2.17%) |
Mar 09, 2015 | 32.13 | 33.32 | 32.09 | 32.87 | 68,036 | +1.24(+3.92%) |
Mar 06, 2015 | 32.15 | 32.84 | 31.49 | 31.63 | 43,540 | -0.81(-2.49%) |
Mar 05, 2015 | 32.86 | 32.86 | 31.97 | 32.44 | 45,563 | -0.06(-0.17%) |
Mar 04, 2015 | 32.42 | 32.62 | 31.81 | 32.50 | 51,229 | -0.09(-0.27%) |
Mar 03, 2015 | 32.43 | 32.83 | 32.06 | 32.58 | 73,870 | +0.11(+0.34%) |
Mar 02, 2015 | 32.38 | 32.73 | 31.79 | 32.47 | 100,295 | +0.18(+0.57%) |
Feb 27, 2015 | 32.83 | 33.09 | 32.11 | 32.29 | 57,657 | -0.66(-1.99%) |
Feb 26, 2015 | 33.06 | 34.06 | 32.59 | 32.94 | 53,338 | +0.02(+0.05%) |
Feb 25, 2015 | 33.12 | 33.54 | 32.56 | 32.93 | 41,616 | -0.37(-1.12%) |
Feb 24, 2015 | 33.10 | 34.14 | 32.84 | 33.30 | 48,780 | +0.37(+1.14%) |
Feb 23, 2015 | 32.80 | 33.18 | 32.34 | 32.93 | 31,302 | -0.11(-0.34%) |
Feb 20, 2015 | 33.14 | 33.21 | 32.35 | 33.04 | 55,860 | -0.08(-0.24%) |
Feb 19, 2015 | 33.29 | 33.49 | 33.02 | 33.12 | 23,036 | -0.45(-1.33%) |
Feb 18, 2015 | 33.48 | 33.58 | 33.18 | 33.56 | 28,543 | -0.13(-0.38%) |
Feb 17, 2015 | 33.57 | 33.80 | 33.25 | 33.69 | 33,870 | +0.30(+0.91%) |
Feb 13, 2015 | 32.02 | 33.39 | 33.39 | 33.39 | 80,213 | +1.41(+4.40%) |
Feb 12, 2015 | 31.79 | 32.25 | 31.69 | 31.98 | 50,414 | +0.64(+2.03%) |
Feb 11, 2015 | 31.79 | 31.89 | 31.32 | 31.35 | 56,008 | -0.43(-1.35%) |
Feb 10, 2015 | 32.68 | 32.68 | 31.39 | 31.78 | 51,005 | -0.72(-2.20%) |
Feb 09, 2015 | 32.81 | 33.39 | 32.23 | 32.49 | 59,508 | -0.28(-0.85%) |
Feb 06, 2015 | 32.65 | 33.16 | 31.67 | 32.77 | 118,965 | +0.80(+2.51%) |
Feb 05, 2015 | 31.38 | 32.12 | 30.03 | 31.97 | 120,111 | +0.64(+2.03%) |
Feb 04, 2015 | 32.25 | 32.25 | 30.91 | 31.33 | 103,081 | -0.68(-2.11%) |
Feb 03, 2015 | 31.50 | 32.32 | 30.96 | 32.01 | 73,601 | +0.85(+2.73%) |
Feb 02, 2015 | 31.23 | 31.36 | 30.60 | 31.16 | 104,414 | +0.19(+0.62%) |
Jan 30, 2015 | 31.40 | 31.40 | 30.84 | 30.96 | 52,230 | -0.76(-2.38%) |
Jan 29, 2015 | 30.80 | 31.78 | 30.57 | 31.72 | 44,476 | +0.91(+2.94%) |
Jan 28, 2015 | 31.72 | 31.72 | 30.70 | 30.81 | 72,713 | -0.64(-2.02%) |
Jan 27, 2015 | 31.28 | 31.89 | 31.08 | 31.45 | 23,982 | -0.09(-0.28%) |
Jan 26, 2015 | 31.00 | 31.76 | 30.64 | 31.54 | 34,728 | +0.65(+2.11%) |
Jan 23, 2015 | 30.78 | 31.55 | 30.37 | 30.88 | 56,796 | +0.12(+0.39%) |
Jan 22, 2015 | 31.14 | 31.51 | 30.12 | 30.77 | 187,862 | -0.29(-0.95%) |
Jan 21, 2015 | 31.59 | 31.62 | 30.65 | 31.06 | 59,221 | -0.77(-2.42%) |
Jan 20, 2015 | 32.79 | 32.79 | 31.70 | 31.83 | 53,956 | -0.31(-0.97%) |
Jan 16, 2015 | 31.67 | 32.21 | 30.65 | 32.14 | 64,670 | +0.33(+1.02%) |
Jan 15, 2015 | 33.46 | 33.49 | 31.54 | 31.82 | 88,491 | -1.52(-4.56%) |
Jan 14, 2015 | 33.55 | 33.84 | 32.81 | 33.33 | 37,295 | -0.76(-2.24%) |
Jan 13, 2015 | 34.38 | 34.85 | 33.45 | 34.10 | 66,885 | -0.05(-0.14%) |
Jan 12, 2015 | 35.02 | 35.02 | 33.22 | 34.15 | 70,004 | -1.01(-2.87%) |
Jan 09, 2015 | 35.98 | 35.98 | 35.11 | 35.16 | 33,679 | -0.95(-2.62%) |
Jan 08, 2015 | 35.98 | 36.19 | 35.48 | 36.10 | 82,722 | +0.06(+0.18%) |
Jan 07, 2015 | 36.47 | 36.47 | 35.50 | 36.04 | 68,498 | -0.13(-0.35%) |
Jan 06, 2015 | 36.83 | 37.06 | 35.48 | 36.17 | 56,840 | -0.42(-1.15%) |
Jan 05, 2015 | 37.91 | 38.05 | 36.45 | 36.59 | 88,987 | -1.46(-3.85%) |
Jan 02, 2015 | 38.73 | 39.68 | 36.67 | 38.05 | 42,191 | -0.52(-1.36%) |
Dec 31, 2014 | 38.33 | 38.58 | 38.58 | 38.58 | 29,671 | +0.18(+0.48%) |
Dec 30, 2014 | 38.19 | 38.61 | 37.98 | 38.39 | 22,455 | +0.54(+1.43%) |
Dec 29, 2014 | 37.61 | 38.03 | 37.35 | 37.85 | 32,936 | +0.16(+0.42%) |
Dec 26, 2014 | 36.99 | 38.14 | 36.86 | 37.69 | 28,943 | +0.63(+1.70%) |
Dec 24, 2014 | 37.10 | 37.06 | 37.06 | 37.06 | 16,595 | -0.14(-0.38%) |
Dec 23, 2014 | 36.71 | 37.57 | 36.44 | 37.21 | 37,901 | +0.62(+1.70%) |
Dec 22, 2014 | 37.26 | 37.26 | 35.95 | 36.59 | 63,060 | -1.03(-2.73%) |
Dec 19, 2014 | 36.41 | 37.62 | 35.90 | 37.61 | 184,823 | +0.96(+2.63%) |
Dec 18, 2014 | 39.20 | 39.20 | 36.40 | 36.65 | 67,756 | -2.14(-5.52%) |
Dec 17, 2014 | 37.46 | 39.01 | 36.64 | 38.79 | 55,642 | +1.33(+3.55%) |
Dec 16, 2014 | 37.02 | 38.46 | 36.68 | 37.46 | 97,704 | +0.59(+1.60%) |
Dec 15, 2014 | 37.10 | 37.49 | 36.66 | 36.87 | 69,624 | +0.07(+0.19%) |
Dec 12, 2014 | 37.35 | 37.64 | 36.59 | 36.80 | 55,767 | -0.96(-2.55%) |
Dec 11, 2014 | 37.65 | 38.34 | 37.15 | 37.76 | 47,006 | +0.44(+1.17%) |
Dec 10, 2014 | 38.71 | 38.71 | 37.13 | 37.33 | 55,660 | -1.73(-4.42%) |
Dec 09, 2014 | 37.53 | 39.36 | 35.05 | 39.05 | 47,602 | +1.25(+3.30%) |
Dec 08, 2014 | 37.00 | 38.11 | 37.00 | 37.80 | 46,655 | -0.21(-0.54%) |
Dec 05, 2014 | 37.65 | 38.38 | 37.13 | 38.01 | 40,586 | +0.27(+0.72%) |
Dec 04, 2014 | 37.30 | 38.27 | 37.18 | 37.74 | 36,498 | +0.26(+0.70%) |
Dec 03, 2014 | 35.99 | 37.80 | 35.99 | 37.48 | 38,269 | +1.91(+5.37%) |
Dec 02, 2014 | 35.35 | 36.59 | 34.86 | 35.57 | 43,635 | +0.43(+1.22%) |
Dec 01, 2014 | 35.94 | 35.94 | 34.84 | 35.14 | 44,109 | -0.56(-1.58%) |
Nov 28, 2014 | 37.76 | 38.04 | 35.60 | 35.70 | 20,785 | -2.31(-6.07%) |
Nov 26, 2014 | 37.86 | 38.01 | 38.01 | 38.01 | 21,876 | -0.08(-0.21%) |
Nov 25, 2014 | 37.82 | 38.38 | 37.49 | 38.09 | 47,232 | +1.10(+2.98%) |
Nov 24, 2014 | 37.03 | 37.20 | 36.59 | 36.99 | 41,279 | +0.06(+0.17%) |
Nov 21, 2014 | 37.49 | 38.87 | 35.82 | 36.93 | 59,920 | +0.54(+1.48%) |
Nov 20, 2014 | 34.84 | 36.49 | 34.77 | 36.39 | 37,009 | +1.35(+3.84%) |
Nov 19, 2014 | 35.15 | 36.01 | 34.84 | 35.04 | 34,191 | -1.03(-2.85%) |
Nov 18, 2014 | 36.22 | 36.43 | 35.53 | 36.07 | 54,194 | +0.05(+0.13%) |
Nov 17, 2014 | 36.44 | 36.69 | 35.99 | 36.02 | 32,168 | -0.82(-2.23%) |
Nov 14, 2014 | 36.34 | 37.37 | 35.03 | 36.85 | 50,152 | +0.48(+1.31%) |
Nov 13, 2014 | 36.88 | 36.90 | 36.03 | 36.37 | 24,465 | -0.70(-1.90%) |
Nov 12, 2014 | 36.11 | 37.09 | 35.99 | 37.08 | 29,335 | +0.57(+1.56%) |
Nov 11, 2014 | 36.44 | 36.71 | 36.08 | 36.51 | 22,274 | -0.13(-0.35%) |
Nov 10, 2014 | 37.35 | 37.97 | 36.01 | 36.63 | 27,588 | -1.05(-2.79%) |
Nov 07, 2014 | 36.11 | 37.90 | 36.09 | 37.69 | 31,567 | +1.27(+3.48%) |
Nov 06, 2014 | 35.83 | 36.47 | 35.49 | 36.42 | 18,332 | +0.48(+1.32%) |
Nov 05, 2014 | 35.96 | 36.06 | 35.21 | 35.95 | 29,227 | +0.40(+1.12%) |
Nov 04, 2014 | 36.40 | 36.40 | 35.11 | 35.55 | 54,561 | -1.03(-2.80%) |
Nov 03, 2014 | 36.80 | 37.16 | 36.27 | 36.57 | 33,317 | -0.24(-0.65%) |
Oct 31, 2014 | 37.03 | 37.05 | 35.89 | 36.81 | 91,653 | +0.60(+1.66%) |
Oct 30, 2014 | 36.08 | 36.44 | 35.56 | 36.21 | 28,977 | +0.04(+0.11%) |
Oct 29, 2014 | 37.09 | 36.67 | 35.74 | 36.17 | 49,254 | -0.50(-1.36%) |
Oct 28, 2014 | 35.14 | 37.03 | 35.14 | 36.67 | 76,778 | +1.88(+5.39%) |
Oct 27, 2014 | 34.84 | 35.27 | 35.27 | 34.79 | 31,934 | -0.48(-1.37%) |
Oct 24, 2014 | 35.30 | 35.83 | 35.12 | 35.27 | 27,654 | -0.18(-0.51%) |
Oct 23, 2014 | 35.32 | 35.67 | 35.32 | 35.45 | 37,718 | +0.66(+1.91%) |
Oct 22, 2014 | 35.58 | 35.58 | 34.67 | 34.79 | 32,088 | -0.57(-1.61%) |
Oct 21, 2014 | 34.90 | 35.54 | 34.58 | 35.36 | 52,059 | +0.95(+2.76%) |
Oct 20, 2014 | 34.01 | 34.54 | 34.01 | 34.41 | 40,510 | +0.48(+1.40%) |
Oct 17, 2014 | 34.67 | 34.78 | 33.78 | 33.93 | 41,246 | -0.18(-0.53%) |
Oct 16, 2014 | 32.83 | 34.43 | 32.83 | 34.12 | 49,663 | +0.67(+1.99%) |
Oct 15, 2014 | 32.42 | 33.54 | 32.42 | 33.45 | 73,251 | +0.81(+2.47%) |
Oct 14, 2014 | 32.17 | 33.03 | 32.06 | 32.64 | 129,317 | +0.59(+1.83%) |
Oct 13, 2014 | 32.00 | 32.33 | 31.71 | 32.06 | 95,710 | +0.21(+0.67%) |
Oct 10, 2014 | 32.70 | 33.36 | 31.80 | 31.84 | 81,103 | -1.08(-3.29%) |
Oct 09, 2014 | 33.56 | 33.56 | 32.72 | 32.93 | 115,114 | -0.74(-2.21%) |
Oct 08, 2014 | 33.54 | 33.83 | 32.56 | 33.67 | 88,115 | -0.02(-0.07%) |
Oct 07, 2014 | 34.76 | 35.32 | 33.66 | 33.70 | 47,389 | -1.21(-3.47%) |
Oct 06, 2014 | 35.10 | 35.54 | 34.71 | 34.91 | 57,871 | -0.17(-0.50%) |
Oct 03, 2014 | 36.10 | 36.10 | 34.96 | 35.08 | 87,364 | -0.62(-1.73%) |
Oct 02, 2014 | 35.45 | 36.07 | 35.41 | 35.70 | 74,925 | +0.46(+1.30%) |
Oct 01, 2014 | 36.14 | 36.44 | 35.24 | 35.24 | 129,595 | -1.17(-3.22%) |
Sep 30, 2014 | 36.91 | 37.03 | 36.09 | 36.41 | 96,487 | -0.61(-1.65%) |
Sep 29, 2014 | 37.40 | 37.44 | 36.82 | 37.02 | 73,008 | -0.55(-1.45%) |
Sep 26, 2014 | 37.86 | 38.08 | 37.20 | 37.57 | 46,415 | -0.21(-0.57%) |
Sep 25, 2014 | 38.41 | 38.52 | 37.15 | 37.78 | 97,335 | -0.77(-1.99%) |
Sep 24, 2014 | 39.29 | 39.29 | 38.42 | 38.55 | 35,515 | -0.62(-1.58%) |
Sep 23, 2014 | 40.14 | 40.38 | 39.02 | 39.17 | 55,486 | -0.83(-2.08%) |
Sep 22, 2014 | 40.42 | 40.74 | 39.88 | 40.00 | 85,852 | -0.39(-0.96%) |
Sep 19, 2014 | 40.96 | 41.08 | 40.08 | 40.39 | 100,747 | -0.37(-0.91%) |
Sep 18, 2014 | 40.66 | 41.07 | 40.35 | 40.76 | 42,589 | +0.13(+0.31%) |
Sep 17, 2014 | 40.93 | 41.05 | 40.24 | 40.63 | 38,032 | -0.10(-0.25%) |
Sep 16, 2014 | 40.93 | 41.12 | 40.53 | 40.74 | 36,688 | -0.19(-0.46%) |
Sep 15, 2014 | 40.73 | 41.21 | 40.66 | 40.93 | 62,349 | +0.14(+0.35%) |
Sep 12, 2014 | 40.92 | 41.03 | 40.24 | 40.78 | 67,686 | -0.02(-0.06%) |
Sep 11, 2014 | 39.25 | 41.17 | 39.07 | 40.81 | 113,151 | +1.78(+4.56%) |
Sep 10, 2014 | 38.50 | 39.15 | 38.50 | 39.02 | 27,212 | +0.20(+0.51%) |
Sep 09, 2014 | 38.91 | 39.32 | 38.40 | 38.83 | 62,055 | -0.02(-0.06%) |
Sep 08, 2014 | 38.97 | 39.57 | 38.66 | 38.85 | 25,753 | -0.11(-0.28%) |
Sep 05, 2014 | 38.44 | 39.11 | 38.32 | 38.96 | 56,071 | +0.39(+1.01%) |
Sep 04, 2014 | 39.41 | 39.41 | 38.45 | 38.57 | 39,970 | -0.59(-1.52%) |
Sep 03, 2014 | 39.48 | 40.20 | 38.99 | 39.17 | 43,857 | -0.05(-0.12%) |
Sep 02, 2014 | 39.53 | 39.53 | 38.76 | 39.22 | 40,927 | -0.04(-0.10%) |
Aug 29, 2014 | 39.75 | 39.25 | 39.25 | 39.25 | 56,836 | -0.57(-1.43%) |
Aug 28, 2014 | 40.05 | 40.30 | 39.69 | 39.82 | 17,663 | -0.55(-1.37%) |
Aug 27, 2014 | 40.18 | 40.87 | 40.18 | 40.38 | 18,146 | -0.21(-0.52%) |
Aug 26, 2014 | 39.49 | 40.73 | 39.49 | 40.59 | 30,924 | +0.88(+2.22%) |
Aug 25, 2014 | 39.77 | 40.04 | 39.24 | 39.71 | 21,386 | +0.12(+0.30%) |
Aug 22, 2014 | 39.87 | 40.60 | 39.54 | 39.59 | 28,679 | -0.47(-1.16%) |
Aug 21, 2014 | 39.71 | 40.19 | 39.07 | 40.06 | 24,603 | +0.40(+1.01%) |
Aug 20, 2014 | 40.44 | 40.44 | 39.43 | 39.65 | 24,140 | -0.94(-2.31%) |
Aug 19, 2014 | 40.72 | 41.03 | 40.39 | 40.59 | 20,708 | +0.26(+0.64%) |
Aug 18, 2014 | 39.85 | 40.73 | 39.56 | 40.33 | 30,531 | +0.99(+2.53%) |
Aug 15, 2014 | 40.47 | 40.47 | 39.19 | 39.34 | 71,650 | -0.71(-1.77%) |
Aug 14, 2014 | 39.68 | 40.10 | 39.49 | 40.05 | 42,083 | +0.42(+1.05%) |
Aug 13, 2014 | 39.28 | 39.76 | 39.23 | 39.63 | 42,170 | +0.23(+0.58%) |
Aug 12, 2014 | 39.71 | 39.81 | 39.14 | 39.40 | 29,367 | -0.61(-1.52%) |
Aug 11, 2014 | 40.39 | 40.80 | 39.75 | 40.01 | 40,638 | +0.04(+0.10%) |
Aug 08, 2014 | 38.86 | 39.71 | 38.23 | 39.97 | 94,467 | +0.81(+2.07%) |
Aug 07, 2014 | 39.42 | 39.50 | 38.87 | 39.16 | 57,482 | -0.27(-0.68%) |
Aug 06, 2014 | 39.20 | 39.81 | 39.20 | 39.42 | 53,357 | -0.07(-0.18%) |
Aug 05, 2014 | 39.24 | 39.87 | 39.12 | 39.50 | 55,258 | -0.08(-0.20%) |
Aug 04, 2014 | 39.02 | 39.61 | 38.87 | 39.57 | 62,173 | +0.61(+1.56%) |
Aug 01, 2014 | 39.39 | 39.73 | 38.72 | 38.97 | 77,503 | -0.29(-0.74%) |
Jul 31, 2014 | 39.09 | 40.02 | 38.95 | 39.26 | 66,165 | -0.64(-1.60%) |
Jul 30, 2014 | 40.59 | 40.70 | 39.89 | 39.90 | 62,581 | -0.26(-0.65%) |
Jul 29, 2014 | 40.33 | 40.54 | 40.03 | 40.16 | 34,254 | -0.24(-0.60%) |
Jul 28, 2014 | 40.40 | 40.80 | 39.89 | 40.40 | 69,336 | -0.05(-0.12%) |
Jul 25, 2014 | 40.27 | 40.99 | 40.12 | 40.45 | 74,770 | -0.26(-0.64%) |
Jul 24, 2014 | 41.18 | 41.54 | 40.45 | 40.71 | 53,469 | -0.39(-0.96%) |
Jul 23, 2014 | 41.40 | 42.15 | 40.74 | 41.10 | 78,241 | -0.62(-1.49%) |
Jul 22, 2014 | 41.77 | 42.67 | 41.57 | 41.73 | 81,048 | +0.11(+0.27%) |
Jul 21, 2014 | 41.72 | 41.80 | 40.30 | 41.62 | 31,625 | -0.54(-1.29%) |
Jul 18, 2014 | 41.30 | 42.32 | 41.30 | 42.16 | 49,961 | +0.72(+1.73%) |
Jul 17, 2014 | 41.83 | 42.56 | 41.31 | 41.44 | 92,164 | -0.79(-1.87%) |
Jul 16, 2014 | 41.99 | 42.63 | 41.92 | 42.23 | 69,889 | +0.33(+0.79%) |
Jul 15, 2014 | 41.89 | 42.21 | 41.42 | 41.90 | 66,377 | -0.13(-0.32%) |
Jul 14, 2014 | 42.48 | 42.97 | 41.78 | 42.03 | 38,243 | +0.17(+0.41%) |
Jul 11, 2014 | 41.78 | 42.47 | 41.14 | 41.86 | 50,995 | +0.01(+0.03%) |
Jul 10, 2014 | 43.02 | 43.16 | 41.78 | 41.85 | 94,113 | -1.94(-4.42%) |
Jul 09, 2014 | 44.30 | 44.38 | 43.37 | 43.78 | 61,040 | -0.17(-0.39%) |
Jul 08, 2014 | 44.75 | 44.75 | 43.67 | 43.96 | 51,931 | -0.68(-1.52%) |
Jul 07, 2014 | 45.51 | 45.51 | 44.30 | 44.64 | 47,039 | -1.08(-2.36%) |
Jul 03, 2014 | 44.83 | 45.72 | 45.72 | 45.72 | 34,375 | +1.05(+2.35%) |
Jul 02, 2014 | 45.35 | 45.47 | 43.86 | 44.67 | 101,582 | -0.81(-1.79%) |
Jul 01, 2014 | 44.63 | 46.15 | 44.63 | 45.48 | 52,588 | +0.87(+1.94%) |
Jun 30, 2014 | 44.16 | 44.86 | 43.71 | 44.61 | 54,982 | +0.54(+1.22%) |
Jun 27, 2014 | 43.27 | 44.27 | 43.26 | 44.08 | 146,507 | +0.37(+0.85%) |
Jun 26, 2014 | 43.35 | 43.88 | 42.99 | 43.71 | 32,758 | +0.53(+1.22%) |
Jun 25, 2014 | 42.45 | 43.29 | 42.25 | 43.18 | 24,844 | +0.39(+0.90%) |
Jun 24, 2014 | 43.24 | 43.81 | 42.50 | 42.79 | 24,975 | -0.27(-0.62%) |
Jun 23, 2014 | 43.92 | 43.92 | 42.97 | 43.06 | 18,537 | -0.67(-1.53%) |
Jun 20, 2014 | 44.23 | 44.23 | 43.47 | 43.73 | 83,783 | -0.17(-0.38%) |
Jun 19, 2014 | 43.81 | 44.16 | 43.81 | 43.89 | 23,233 | +0.00(+0.00%) |
Jun 18, 2014 | 43.75 | 44.24 | 43.48 | 43.89 | 20,401 | +0.14(+0.32%) |
Jun 17, 2014 | 42.58 | 43.78 | 42.07 | 43.75 | 41,167 | +1.32(+3.10%) |
Jun 16, 2014 | 42.48 | 42.53 | 41.71 | 42.44 | 51,816 | +0.06(+0.13%) |
Jun 13, 2014 | 42.53 | 42.76 | 41.82 | 42.38 | 22,363 | +0.15(+0.35%) |
Jun 12, 2014 | 43.48 | 43.82 | 41.99 | 42.23 | 27,835 | -1.21(-2.78%) |
Jun 11, 2014 | 44.01 | 44.38 | 42.73 | 43.44 | 38,860 | -0.65(-1.48%) |
Jun 10, 2014 | 44.34 | 45.03 | 43.86 | 44.09 | 15,306 | -0.40(-0.90%) |
Jun 06, 2014 | 43.98 | 44.68 | 43.98 | 44.49 | 34,795 | +0.86(+1.97%) |
Jun 05, 2014 | 42.29 | 43.73 | 42.18 | 43.63 | 46,308 | +1.62(+3.87%) |
Jun 04, 2014 | 41.65 | 42.12 | 41.59 | 42.01 | 48,671 | +0.13(+0.30%) |
Jun 03, 2014 | 41.78 | 42.12 | 41.61 | 41.88 | 42,262 | +0.03(+0.08%) |
Jun 02, 2014 | 42.08 | 42.08 | 41.45 | 41.85 | 34,552 | -0.01(-0.02%) |
May 30, 2014 | 42.31 | 42.53 | 41.64 | 41.86 | 38,454 | -0.58(-1.37%) |
May 29, 2014 | 42.86 | 43.13 | 41.54 | 42.44 | 34,818 | -0.51(-1.19%) |
May 28, 2014 | 43.44 | 44.02 | 42.91 | 42.96 | 33,888 | -0.76(-1.74%) |
May 27, 2014 | 43.07 | 44.90 | 42.24 | 43.72 | 32,651 | +0.93(+2.18%) |
May 23, 2014 | 42.30 | 42.78 | 42.78 | 42.78 | 30,821 | +0.71(+1.68%) |
May 22, 2014 | 42.09 | 42.20 | 41.86 | 42.08 | 3,971 | -0.03(-0.07%) |
May 21, 2014 | 42.20 | 42.20 | 41.51 | 42.11 | 39,764 | +0.33(+0.79%) |
May 20, 2014 | 41.94 | 42.36 | 41.60 | 41.78 | 101,482 | -1.01(-2.37%) |
May 19, 2014 | 42.74 | 43.16 | 42.56 | 42.79 | 47,365 | +0.07(+0.17%) |
May 16, 2014 | 42.93 | 43.09 | 42.21 | 42.72 | 81,303 | -0.36(-0.84%) |
May 15, 2014 | 43.66 | 44.16 | 42.71 | 43.08 | 61,527 | -0.90(-2.05%) |
May 14, 2014 | 45.37 | 45.73 | 43.91 | 43.99 | 56,834 | -1.59(-3.48%) |
May 13, 2014 | 46.34 | 46.60 | 45.57 | 45.57 | 78,809 | -0.86(-1.86%) |
May 12, 2014 | 42.97 | 46.61 | 42.97 | 46.44 | 146,184 | +3.25(+7.53%) |
May 09, 2014 | 40.47 | 43.18 | 40.47 | 43.18 | 70,972 | +0.24(+0.57%) |
May 08, 2014 | 41.72 | 43.03 | 41.72 | 42.94 | 81,794 | +1.21(+2.90%) |
May 07, 2014 | 41.32 | 41.87 | 41.05 | 41.73 | 29,235 | +0.61(+1.49%) |
May 06, 2014 | 41.09 | 41.54 | 40.92 | 41.12 | 70,309 | -0.12(-0.29%) |
May 05, 2014 | 41.34 | 41.74 | 40.99 | 41.24 | 30,916 | -0.31(-0.76%) |
May 02, 2014 | 41.81 | 41.85 | 41.39 | 41.55 | 36,046 | -0.09(-0.23%) |