Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 46.13 | 46.77 | 45.80 | 45.88 | 680,951 | -0.62(-1.33%) |
Apr 29, 2015 | 46.97 | 47.54 | 45.19 | 46.51 | 722,085 | +0.65(+1.41%) |
Apr 28, 2015 | 45.54 | 45.94 | 44.74 | 45.86 | 840,554 | +0.67(+1.48%) |
Apr 27, 2015 | 45.10 | 48.32 | 43.91 | 45.19 | 1,137,010 | +0.05(+0.10%) |
Apr 24, 2015 | 44.83 | 45.36 | 44.20 | 45.15 | 471,611 | +0.36(+0.81%) |
Apr 23, 2015 | 43.78 | 45.08 | 43.29 | 44.78 | 587,698 | +0.62(+1.41%) |
Apr 22, 2015 | 43.92 | 44.42 | 41.91 | 44.16 | 1,155,049 | +0.44(+1.00%) |
Apr 21, 2015 | 43.49 | 43.96 | 43.14 | 43.72 | 334,894 | +0.52(+1.20%) |
Apr 20, 2015 | 41.93 | 43.21 | 41.93 | 43.20 | 386,173 | +1.46(+3.50%) |
Apr 17, 2015 | 42.66 | 42.86 | 41.57 | 41.74 | 404,389 | -1.26(-2.93%) |
Apr 16, 2015 | 42.56 | 43.18 | 42.11 | 43.00 | 334,498 | +0.34(+0.79%) |
Apr 15, 2015 | 42.33 | 42.87 | 41.99 | 42.66 | 392,163 | +0.53(+1.25%) |
Apr 14, 2015 | 42.85 | 43.13 | 42.02 | 42.14 | 486,575 | -0.60(-1.41%) |
Apr 13, 2015 | 43.30 | 43.76 | 42.72 | 42.74 | 373,373 | -0.44(-1.01%) |
Apr 10, 2015 | 44.09 | 44.27 | 43.10 | 43.18 | 402,191 | -0.82(-1.86%) |
Apr 09, 2015 | 43.18 | 44.15 | 42.79 | 43.99 | 500,850 | +0.89(+2.07%) |
Apr 08, 2015 | 42.40 | 43.23 | 42.20 | 43.10 | 411,439 | +0.65(+1.53%) |
Apr 07, 2015 | 42.50 | 43.17 | 42.45 | 42.45 | 390,320 | -0.18(-0.43%) |
Apr 06, 2015 | 41.81 | 42.74 | 41.70 | 42.63 | 397,405 | +0.66(+1.57%) |
Apr 02, 2015 | 42.46 | 41.97 | 41.97 | 41.97 | 298,818 | -0.38(-0.91%) |
Apr 01, 2015 | 42.39 | 42.52 | 41.55 | 42.36 | 337,455 | -0.02(-0.06%) |
Mar 31, 2015 | 42.52 | 42.65 | 42.14 | 42.38 | 322,230 | -0.43(-1.00%) |
Mar 30, 2015 | 42.37 | 43.03 | 42.18 | 42.81 | 319,068 | +0.58(+1.37%) |
Mar 27, 2015 | 42.18 | 42.68 | 42.01 | 42.23 | 346,862 | -0.18(-0.42%) |
Mar 26, 2015 | 43.34 | 43.39 | 41.97 | 42.41 | 872,995 | -1.05(-2.41%) |
Mar 25, 2015 | 44.63 | 44.78 | 43.44 | 43.46 | 601,707 | -1.23(-2.75%) |
Mar 24, 2015 | 45.17 | 45.84 | 44.64 | 44.69 | 448,506 | -0.48(-1.07%) |
Mar 23, 2015 | 44.63 | 45.36 | 44.61 | 45.17 | 381,638 | +0.66(+1.48%) |
Mar 20, 2015 | 44.70 | 44.91 | 44.43 | 44.51 | 668,594 | -0.19(-0.43%) |
Mar 19, 2015 | 45.11 | 45.15 | 44.66 | 44.70 | 476,024 | -0.35(-0.78%) |
Mar 18, 2015 | 44.49 | 45.39 | 44.14 | 45.06 | 572,903 | +0.30(+0.67%) |
Mar 17, 2015 | 44.20 | 44.77 | 43.52 | 44.75 | 715,738 | +0.65(+1.48%) |
Mar 16, 2015 | 44.32 | 44.81 | 44.05 | 44.10 | 330,333 | -0.04(-0.09%) |
Mar 13, 2015 | 44.81 | 45.03 | 43.76 | 44.15 | 614,499 | -0.53(-1.20%) |
Mar 12, 2015 | 44.49 | 44.69 | 44.02 | 44.68 | 576,411 | +0.38(+0.87%) |
Mar 11, 2015 | 44.38 | 44.85 | 44.04 | 44.30 | 613,556 | -0.09(-0.21%) |
Mar 10, 2015 | 43.84 | 44.60 | 43.60 | 44.39 | 893,222 | +0.28(+0.62%) |
Mar 09, 2015 | 43.60 | 44.30 | 43.52 | 44.11 | 718,763 | +0.62(+1.42%) |
Mar 06, 2015 | 44.76 | 45.21 | 43.42 | 43.49 | 4,382,013 | -1.29(-2.87%) |
Mar 05, 2015 | 46.74 | 47.00 | 44.00 | 44.78 | 1,625,498 | -1.62(-3.49%) |
Mar 04, 2015 | 46.37 | 46.78 | 46.04 | 46.40 | 470,263 | +0.09(+0.20%) |
Mar 03, 2015 | 45.08 | 46.86 | 44.45 | 46.31 | 1,233,461 | +1.15(+2.55%) |
Mar 02, 2015 | 44.36 | 45.51 | 43.89 | 45.16 | 682,679 | +0.99(+2.25%) |
Feb 27, 2015 | 43.90 | 44.38 | 43.59 | 44.16 | 344,199 | +0.16(+0.36%) |
Feb 26, 2015 | 44.41 | 44.57 | 43.81 | 44.00 | 253,712 | -0.35(-0.79%) |
Feb 25, 2015 | 44.86 | 45.11 | 44.04 | 44.35 | 276,624 | -0.51(-1.14%) |
Feb 24, 2015 | 43.65 | 45.88 | 43.54 | 44.86 | 918,758 | +1.33(+3.05%) |
Feb 23, 2015 | 43.27 | 43.67 | 42.82 | 43.54 | 590,242 | +0.38(+0.89%) |
Feb 20, 2015 | 42.17 | 43.15 | 41.94 | 43.15 | 544,757 | +1.12(+2.66%) |
Feb 19, 2015 | 41.76 | 44.20 | 40.63 | 42.03 | 969,649 | +0.99(+2.40%) |
Feb 18, 2015 | 42.54 | 42.93 | 40.42 | 41.05 | 1,096,943 | -1.46(-3.44%) |
Feb 17, 2015 | 41.88 | 42.95 | 41.66 | 42.51 | 412,287 | +0.53(+1.25%) |
Feb 13, 2015 | 42.02 | 41.98 | 41.98 | 41.98 | 266,375 | -0.08(-0.20%) |
Feb 12, 2015 | 42.60 | 42.75 | 41.56 | 42.07 | 402,009 | -0.34(-0.81%) |
Feb 11, 2015 | 41.96 | 42.48 | 41.67 | 42.41 | 495,203 | +0.45(+1.08%) |
Feb 10, 2015 | 40.25 | 41.97 | 40.25 | 41.96 | 470,613 | +2.01(+5.04%) |
Feb 09, 2015 | 40.84 | 41.02 | 39.89 | 39.94 | 629,537 | -1.13(-2.75%) |
Feb 06, 2015 | 42.07 | 42.34 | 40.90 | 41.07 | 446,447 | -1.00(-2.38%) |
Feb 05, 2015 | 42.26 | 42.31 | 41.86 | 42.07 | 233,642 | -0.05(-0.12%) |
Feb 04, 2015 | 41.81 | 42.34 | 41.73 | 42.12 | 486,345 | -0.05(-0.13%) |
Feb 03, 2015 | 42.52 | 43.08 | 42.01 | 42.18 | 356,342 | -0.20(-0.46%) |
Feb 02, 2015 | 41.76 | 42.43 | 41.01 | 42.37 | 411,578 | +0.63(+1.50%) |
Jan 30, 2015 | 42.72 | 43.29 | 41.69 | 41.75 | 371,659 | -1.19(-2.78%) |
Jan 29, 2015 | 42.19 | 43.00 | 41.67 | 42.94 | 265,358 | +0.77(+1.82%) |
Jan 28, 2015 | 43.02 | 43.67 | 41.94 | 42.17 | 310,186 | -0.33(-0.79%) |
Jan 27, 2015 | 42.83 | 43.38 | 42.42 | 42.51 | 442,128 | -0.73(-1.69%) |
Jan 26, 2015 | 43.59 | 43.72 | 42.73 | 43.24 | 474,138 | -0.39(-0.89%) |
Jan 23, 2015 | 43.80 | 44.36 | 43.59 | 43.63 | 222,146 | -0.24(-0.55%) |
Jan 22, 2015 | 43.17 | 43.90 | 42.57 | 43.87 | 375,341 | +0.90(+2.09%) |
Jan 21, 2015 | 43.32 | 43.97 | 42.54 | 42.97 | 346,021 | -0.32(-0.74%) |
Jan 20, 2015 | 43.57 | 43.84 | 42.88 | 43.29 | 441,333 | -0.13(-0.31%) |
Jan 16, 2015 | 43.09 | 43.51 | 42.99 | 43.43 | 384,862 | +0.18(+0.42%) |
Jan 15, 2015 | 44.27 | 44.27 | 43.13 | 43.24 | 379,459 | -0.78(-1.76%) |
Jan 14, 2015 | 43.07 | 44.16 | 42.76 | 44.02 | 362,662 | +0.53(+1.23%) |
Jan 13, 2015 | 42.67 | 43.94 | 42.62 | 43.49 | 498,463 | +1.16(+2.74%) |
Jan 12, 2015 | 42.92 | 42.94 | 41.76 | 42.32 | 265,550 | -0.48(-1.11%) |
Jan 09, 2015 | 43.49 | 43.49 | 42.36 | 42.80 | 334,375 | -0.66(-1.51%) |
Jan 08, 2015 | 43.27 | 43.94 | 43.11 | 43.46 | 394,284 | +0.63(+1.48%) |
Jan 07, 2015 | 42.33 | 42.97 | 42.28 | 42.83 | 327,779 | +0.50(+1.18%) |
Jan 06, 2015 | 43.22 | 43.25 | 41.86 | 42.33 | 545,390 | -0.61(-1.41%) |
Jan 05, 2015 | 43.45 | 43.77 | 42.86 | 42.93 | 355,801 | -0.66(-1.51%) |
Jan 02, 2015 | 44.21 | 44.52 | 43.03 | 43.59 | 270,247 | -0.42(-0.96%) |
Dec 31, 2014 | 44.73 | 44.02 | 44.02 | 44.02 | 252,271 | -0.66(-1.47%) |
Dec 30, 2014 | 45.00 | 45.31 | 44.61 | 44.67 | 129,434 | -0.52(-1.16%) |
Dec 29, 2014 | 45.07 | 45.45 | 44.84 | 45.20 | 175,766 | -0.03(-0.07%) |
Dec 26, 2014 | 45.44 | 45.59 | 45.00 | 45.23 | 190,382 | +0.02(+0.06%) |
Dec 24, 2014 | 45.24 | 45.20 | 45.20 | 45.20 | 136,051 | +0.12(+0.28%) |
Dec 23, 2014 | 45.61 | 45.68 | 44.99 | 45.08 | 361,905 | -0.37(-0.82%) |
Dec 22, 2014 | 44.62 | 45.68 | 44.39 | 45.45 | 370,339 | +0.73(+1.64%) |
Dec 19, 2014 | 44.19 | 44.76 | 43.77 | 44.72 | 1,696,332 | +0.53(+1.21%) |
Dec 18, 2014 | 44.51 | 44.53 | 43.75 | 44.19 | 504,127 | +0.06(+0.13%) |
Dec 17, 2014 | 43.13 | 44.14 | 42.69 | 44.13 | 643,493 | +1.01(+2.33%) |
Dec 16, 2014 | 43.30 | 44.26 | 42.66 | 43.12 | 459,913 | -0.11(-0.25%) |
Dec 15, 2014 | 43.27 | 43.55 | 42.93 | 43.23 | 371,731 | +0.17(+0.39%) |
Dec 12, 2014 | 43.00 | 43.76 | 42.77 | 43.07 | 301,324 | -0.70(-1.60%) |
Dec 11, 2014 | 44.20 | 44.85 | 43.62 | 43.77 | 269,350 | -0.11(-0.26%) |
Dec 10, 2014 | 44.09 | 44.85 | 43.82 | 43.88 | 552,392 | -0.54(-1.22%) |
Dec 09, 2014 | 42.43 | 44.51 | 41.88 | 44.42 | 568,690 | +1.66(+3.88%) |
Dec 08, 2014 | 43.22 | 44.08 | 42.61 | 42.76 | 310,267 | -0.59(-1.37%) |
Dec 05, 2014 | 43.38 | 43.88 | 43.22 | 43.35 | 287,257 | -0.04(-0.09%) |
Dec 04, 2014 | 44.20 | 44.33 | 43.14 | 43.39 | 316,174 | -0.69(-1.57%) |
Dec 03, 2014 | 42.64 | 44.51 | 42.56 | 44.08 | 854,698 | +1.56(+3.66%) |
Dec 02, 2014 | 41.88 | 42.58 | 41.44 | 42.53 | 801,793 | +0.64(+1.53%) |
Dec 01, 2014 | 41.44 | 42.23 | 41.14 | 41.88 | 496,999 | +0.38(+0.92%) |
Nov 28, 2014 | 42.48 | 42.48 | 41.37 | 41.50 | 284,014 | -0.81(-1.91%) |
Nov 26, 2014 | 41.82 | 42.31 | 42.31 | 42.31 | 354,429 | +0.39(+0.93%) |
Nov 25, 2014 | 41.93 | 42.23 | 41.68 | 41.92 | 317,262 | +0.04(+0.10%) |
Nov 24, 2014 | 41.85 | 42.06 | 41.33 | 41.88 | 476,251 | +0.22(+0.54%) |
Nov 21, 2014 | 42.58 | 42.68 | 41.57 | 41.65 | 415,775 | -0.31(-0.73%) |
Nov 20, 2014 | 40.80 | 41.98 | 40.61 | 41.96 | 324,249 | +1.06(+2.58%) |
Nov 19, 2014 | 41.43 | 41.46 | 40.33 | 40.90 | 514,556 | -0.77(-1.84%) |
Nov 18, 2014 | 41.43 | 42.24 | 41.24 | 41.67 | 437,232 | +0.37(+0.91%) |
Nov 17, 2014 | 42.15 | 42.32 | 41.08 | 41.29 | 556,800 | -0.88(-2.09%) |
Nov 14, 2014 | 41.80 | 42.59 | 41.63 | 42.18 | 637,647 | +0.85(+2.05%) |
Nov 13, 2014 | 42.28 | 42.41 | 41.13 | 41.33 | 424,534 | -0.82(-1.93%) |
Nov 12, 2014 | 41.60 | 42.34 | 41.44 | 42.14 | 302,580 | +0.36(+0.86%) |
Nov 11, 2014 | 41.20 | 41.81 | 41.14 | 41.79 | 350,512 | +0.43(+1.05%) |
Nov 10, 2014 | 41.33 | 41.71 | 40.93 | 41.35 | 515,785 | +0.10(+0.23%) |
Nov 07, 2014 | 40.32 | 41.29 | 40.07 | 41.26 | 1,022,557 | +0.95(+2.36%) |
Nov 06, 2014 | 41.24 | 41.26 | 40.01 | 40.30 | 622,715 | -0.91(-2.20%) |
Nov 05, 2014 | 41.88 | 41.93 | 40.41 | 41.21 | 498,908 | -0.38(-0.92%) |
Nov 04, 2014 | 41.43 | 42.12 | 41.17 | 41.59 | 586,712 | +0.06(+0.14%) |
Nov 03, 2014 | 41.24 | 41.58 | 40.75 | 41.54 | 680,459 | +0.41(+0.99%) |
Oct 31, 2014 | 41.09 | 41.56 | 40.89 | 41.13 | 1,028,745 | +1.02(+2.53%) |
Oct 30, 2014 | 37.97 | 40.18 | 37.12 | 40.11 | 911,635 | +2.40(+6.38%) |
Oct 29, 2014 | 38.41 | 38.48 | 37.08 | 37.71 | 549,073 | -0.60(-1.56%) |
Oct 28, 2014 | 37.22 | 37.69 | 36.99 | 38.31 | 1,548,688 | +1.31(+3.55%) |
Oct 27, 2014 | 36.11 | 37.03 | 36.33 | 36.99 | 335,674 | +0.67(+1.83%) |
Oct 24, 2014 | 36.09 | 36.46 | 35.82 | 36.33 | 353,610 | +0.23(+0.65%) |
Oct 23, 2014 | 36.06 | 36.78 | 35.91 | 36.09 | 506,773 | +0.55(+1.54%) |
Oct 22, 2014 | 36.79 | 36.86 | 35.47 | 35.54 | 431,018 | -1.07(-2.93%) |
Oct 21, 2014 | 36.32 | 36.85 | 36.05 | 36.62 | 371,815 | +0.58(+1.62%) |
Oct 20, 2014 | 34.50 | 36.06 | 34.34 | 36.04 | 372,786 | +1.33(+3.84%) |
Oct 17, 2014 | 35.65 | 35.72 | 34.51 | 34.70 | 392,617 | -0.38(-1.09%) |
Oct 16, 2014 | 33.80 | 35.27 | 33.75 | 35.09 | 594,118 | +0.69(+2.01%) |
Oct 15, 2014 | 33.57 | 34.53 | 32.94 | 34.40 | 812,425 | +0.28(+0.83%) |
Oct 14, 2014 | 33.21 | 34.18 | 33.11 | 34.11 | 513,328 | +1.21(+3.69%) |
Oct 13, 2014 | 32.40 | 33.76 | 32.40 | 32.90 | 549,875 | +0.60(+1.85%) |
Oct 10, 2014 | 32.87 | 33.27 | 32.27 | 32.30 | 429,287 | -0.74(-2.24%) |
Oct 09, 2014 | 33.83 | 33.98 | 33.02 | 33.04 | 520,340 | -0.95(-2.79%) |
Oct 08, 2014 | 32.44 | 34.04 | 32.40 | 33.99 | 545,714 | +1.67(+5.18%) |
Oct 07, 2014 | 32.45 | 33.14 | 32.26 | 32.32 | 647,317 | -0.34(-1.04%) |
Oct 06, 2014 | 32.57 | 33.16 | 32.39 | 32.66 | 425,982 | +0.06(+0.18%) |
Oct 03, 2014 | 33.00 | 33.19 | 32.51 | 32.60 | 403,683 | -0.02(-0.08%) |
Oct 02, 2014 | 32.36 | 33.01 | 32.13 | 32.62 | 441,056 | +0.34(+1.05%) |
Oct 01, 2014 | 32.94 | 33.17 | 32.28 | 32.28 | 570,023 | -0.68(-2.06%) |
Sep 30, 2014 | 33.16 | 33.26 | 32.91 | 32.96 | 528,465 | -0.19(-0.57%) |
Sep 29, 2014 | 33.07 | 33.47 | 32.87 | 33.15 | 312,064 | -0.30(-0.89%) |
Sep 26, 2014 | 32.97 | 33.58 | 32.97 | 33.45 | 362,005 | +0.53(+1.61%) |
Sep 25, 2014 | 33.46 | 33.68 | 32.62 | 32.92 | 603,317 | -0.79(-2.33%) |
Sep 24, 2014 | 33.23 | 33.84 | 33.05 | 33.71 | 357,101 | +0.50(+1.50%) |
Sep 23, 2014 | 33.27 | 33.61 | 33.03 | 33.21 | 397,664 | -0.10(-0.30%) |
Sep 22, 2014 | 33.73 | 33.87 | 33.29 | 33.31 | 474,892 | -0.64(-1.88%) |
Sep 19, 2014 | 34.77 | 35.07 | 33.87 | 33.95 | 574,210 | -0.70(-2.02%) |
Sep 18, 2014 | 34.15 | 34.78 | 33.98 | 34.65 | 402,586 | +0.58(+1.71%) |
Sep 17, 2014 | 34.79 | 35.13 | 33.98 | 34.06 | 662,294 | -0.79(-2.28%) |
Sep 16, 2014 | 35.08 | 35.58 | 34.02 | 34.86 | 688,781 | -0.17(-0.47%) |
Sep 15, 2014 | 34.80 | 35.37 | 34.80 | 35.02 | 378,292 | +0.17(+0.48%) |
Sep 12, 2014 | 35.79 | 36.14 | 34.83 | 34.86 | 453,582 | -1.15(-3.20%) |
Sep 11, 2014 | 35.48 | 36.17 | 35.31 | 36.01 | 358,197 | +0.31(+0.86%) |
Sep 10, 2014 | 35.22 | 35.96 | 35.22 | 35.70 | 521,322 | +0.60(+1.70%) |
Sep 09, 2014 | 36.48 | 36.48 | 35.04 | 35.11 | 734,480 | -1.29(-3.55%) |
Sep 08, 2014 | 36.61 | 37.11 | 36.29 | 36.40 | 426,925 | -0.26(-0.72%) |
Sep 05, 2014 | 36.13 | 36.67 | 35.83 | 36.66 | 338,616 | +0.44(+1.21%) |
Sep 04, 2014 | 36.72 | 37.25 | 36.12 | 36.23 | 383,766 | -0.37(-1.02%) |
Sep 03, 2014 | 36.70 | 36.90 | 36.47 | 36.60 | 380,798 | -0.05(-0.14%) |
Sep 02, 2014 | 36.75 | 37.03 | 36.23 | 36.65 | 549,810 | -0.08(-0.23%) |
Aug 29, 2014 | 36.51 | 36.73 | 36.73 | 36.73 | 291,369 | +0.36(+1.00%) |
Aug 28, 2014 | 35.32 | 36.72 | 35.32 | 36.37 | 356,636 | +0.20(+0.55%) |
Aug 27, 2014 | 36.48 | 37.08 | 36.13 | 36.17 | 437,874 | -0.25(-0.68%) |
Aug 26, 2014 | 36.14 | 36.79 | 36.14 | 36.42 | 357,838 | +0.34(+0.94%) |
Aug 25, 2014 | 36.44 | 36.61 | 35.91 | 36.08 | 356,886 | -0.17(-0.46%) |
Aug 22, 2014 | 36.56 | 36.56 | 36.23 | 36.24 | 353,315 | -0.28(-0.77%) |
Aug 21, 2014 | 36.61 | 36.79 | 35.84 | 36.52 | 368,398 | +0.22(+0.62%) |
Aug 20, 2014 | 35.60 | 36.62 | 35.47 | 36.30 | 527,598 | +0.54(+1.50%) |
Aug 19, 2014 | 35.84 | 36.37 | 35.70 | 35.76 | 312,156 | +0.01(+0.02%) |
Aug 18, 2014 | 35.53 | 36.16 | 35.44 | 35.75 | 376,636 | +0.57(+1.62%) |
Aug 15, 2014 | 35.39 | 35.94 | 34.70 | 35.18 | 476,425 | -0.31(-0.89%) |
Aug 14, 2014 | 35.49 | 35.59 | 35.20 | 35.50 | 318,943 | +0.07(+0.19%) |
Aug 13, 2014 | 35.20 | 35.44 | 34.78 | 35.43 | 453,575 | +0.30(+0.85%) |
Aug 12, 2014 | 35.79 | 35.89 | 34.78 | 35.13 | 440,487 | -0.90(-2.50%) |
Aug 11, 2014 | 35.89 | 36.42 | 35.60 | 36.03 | 298,414 | +0.47(+1.33%) |
Aug 08, 2014 | 35.57 | 36.21 | 35.39 | 35.56 | 381,745 | -0.02(-0.07%) |
Aug 07, 2014 | 36.84 | 37.44 | 35.48 | 35.59 | 584,135 | -1.21(-3.28%) |
Aug 06, 2014 | 36.97 | 37.39 | 36.60 | 36.80 | 461,183 | -0.40(-1.07%) |
Aug 05, 2014 | 37.12 | 37.90 | 36.90 | 37.19 | 336,249 | -0.12(-0.31%) |
Aug 04, 2014 | 36.65 | 37.37 | 36.45 | 37.31 | 436,252 | +0.88(+2.41%) |
Aug 01, 2014 | 36.55 | 36.91 | 35.95 | 36.43 | 429,222 | -0.07(-0.18%) |
Jul 31, 2014 | 37.46 | 37.80 | 36.48 | 36.50 | 419,528 | -1.42(-3.73%) |
Jul 30, 2014 | 37.73 | 38.01 | 37.51 | 37.91 | 317,602 | +0.52(+1.39%) |
Jul 29, 2014 | 37.32 | 37.90 | 37.16 | 37.39 | 378,396 | +0.26(+0.71%) |
Jul 28, 2014 | 37.19 | 37.32 | 36.47 | 37.13 | 301,693 | +0.03(+0.09%) |
Jul 25, 2014 | 37.09 | 37.28 | 36.84 | 37.09 | 349,439 | -0.18(-0.49%) |
Jul 24, 2014 | 37.23 | 37.60 | 37.00 | 37.28 | 442,429 | +0.28(+0.76%) |
Jul 23, 2014 | 38.18 | 38.19 | 36.92 | 37.00 | 415,173 | -1.00(-2.64%) |
Jul 22, 2014 | 38.37 | 38.58 | 37.87 | 38.00 | 390,747 | -0.05(-0.13%) |
Jul 21, 2014 | 37.25 | 38.52 | 37.25 | 38.05 | 324,821 | -0.39(-1.01%) |
Jul 18, 2014 | 37.76 | 38.63 | 37.76 | 38.44 | 489,786 | +0.67(+1.78%) |
Jul 17, 2014 | 38.29 | 38.59 | 37.64 | 37.76 | 518,810 | -0.81(-2.10%) |
Jul 16, 2014 | 39.20 | 39.39 | 38.53 | 38.58 | 526,942 | -0.41(-1.06%) |
Jul 15, 2014 | 38.92 | 39.10 | 38.45 | 38.99 | 672,424 | +0.09(+0.23%) |
Jul 14, 2014 | 38.75 | 39.18 | 38.36 | 38.90 | 290,550 | +0.47(+1.23%) |
Jul 11, 2014 | 38.58 | 39.12 | 38.29 | 38.43 | 414,471 | -0.16(-0.41%) |
Jul 10, 2014 | 37.95 | 38.89 | 37.67 | 38.58 | 523,103 | -0.32(-0.83%) |
Jul 09, 2014 | 38.79 | 39.52 | 38.52 | 38.91 | 433,236 | +0.18(+0.47%) |
Jul 08, 2014 | 39.63 | 39.68 | 38.23 | 38.73 | 862,681 | -0.86(-2.17%) |
Jul 07, 2014 | 39.86 | 40.13 | 39.56 | 39.59 | 334,474 | -0.43(-1.08%) |
Jul 03, 2014 | 39.93 | 40.02 | 40.02 | 40.02 | 234,593 | +0.16(+0.39%) |
Jul 02, 2014 | 39.70 | 40.22 | 39.60 | 39.86 | 332,657 | +0.08(+0.21%) |
Jul 01, 2014 | 39.57 | 40.31 | 39.54 | 39.78 | 901,221 | +0.37(+0.94%) |
Jun 30, 2014 | 38.84 | 39.51 | 38.33 | 39.41 | 440,576 | +0.40(+1.04%) |
Jun 27, 2014 | 38.99 | 39.23 | 38.76 | 39.00 | 614,233 | -0.21(-0.53%) |
Jun 26, 2014 | 38.78 | 39.33 | 38.47 | 39.21 | 316,922 | +0.38(+0.98%) |
Jun 25, 2014 | 38.53 | 38.94 | 38.27 | 38.83 | 333,351 | +0.05(+0.14%) |
Jun 24, 2014 | 38.85 | 39.81 | 38.61 | 38.78 | 458,986 | -0.03(-0.07%) |
Jun 23, 2014 | 39.37 | 39.46 | 38.50 | 38.80 | 500,677 | -0.38(-0.97%) |
Jun 20, 2014 | 38.76 | 39.52 | 38.66 | 39.18 | 794,120 | +0.66(+1.71%) |
Jun 19, 2014 | 38.82 | 38.91 | 38.15 | 38.52 | 401,602 | -0.11(-0.28%) |
Jun 18, 2014 | 38.73 | 39.02 | 38.45 | 38.63 | 463,979 | -0.09(-0.23%) |
Jun 17, 2014 | 38.19 | 39.27 | 37.92 | 38.72 | 587,486 | +0.63(+1.64%) |
Jun 16, 2014 | 36.96 | 38.17 | 36.40 | 38.10 | 736,536 | +0.95(+2.55%) |
Jun 13, 2014 | 39.65 | 39.99 | 34.72 | 37.15 | 3,862,106 | -2.62(-6.59%) |
Jun 12, 2014 | 40.38 | 40.38 | 39.60 | 39.77 | 745,538 | +0.28(+0.71%) |
Jun 11, 2014 | 39.87 | 39.87 | 39.18 | 39.49 | 478,631 | -0.77(-1.92%) |
Jun 10, 2014 | 40.02 | 40.48 | 39.48 | 40.26 | 599,730 | +1.55(+4.00%) |
Jun 06, 2014 | 38.10 | 38.73 | 37.96 | 38.71 | 684,650 | +0.79(+2.09%) |
Jun 05, 2014 | 36.78 | 37.92 | 36.64 | 37.92 | 763,426 | +1.24(+3.37%) |
Jun 04, 2014 | 37.92 | 38.48 | 36.46 | 36.69 | 1,775,991 | -0.54(-1.44%) |
Jun 03, 2014 | 34.46 | 37.67 | 34.30 | 37.22 | 5,125,513 | +6.38(+20.69%) |
Jun 02, 2014 | 31.33 | 31.68 | 30.60 | 30.84 | 330,415 | -0.48(-1.53%) |
May 30, 2014 | 31.62 | 31.70 | 31.15 | 31.32 | 221,321 | -0.26(-0.81%) |
May 29, 2014 | 31.25 | 31.72 | 31.09 | 31.57 | 456,634 | +0.31(+1.00%) |
May 28, 2014 | 31.16 | 31.45 | 31.06 | 31.26 | 339,606 | +0.00(+0.00%) |
May 27, 2014 | 31.17 | 31.29 | 31.01 | 31.26 | 296,255 | +0.17(+0.56%) |
May 23, 2014 | 30.63 | 31.09 | 31.09 | 31.09 | 499,269 | +0.53(+1.74%) |
May 22, 2014 | 29.68 | 30.82 | 29.68 | 30.56 | 755,304 | +1.60(+5.54%) |
May 21, 2014 | 28.97 | 29.08 | 28.72 | 28.95 | 321,705 | +0.09(+0.31%) |
May 20, 2014 | 29.00 | 29.22 | 28.66 | 28.86 | 469,895 | -0.09(-0.33%) |
May 19, 2014 | 28.47 | 29.04 | 28.47 | 28.96 | 285,055 | +0.43(+1.52%) |
May 16, 2014 | 28.36 | 28.56 | 28.02 | 28.52 | 231,191 | +0.12(+0.41%) |
May 15, 2014 | 28.07 | 28.56 | 27.86 | 28.41 | 695,963 | +0.14(+0.50%) |
May 14, 2014 | 28.72 | 28.75 | 28.19 | 28.27 | 303,094 | -0.51(-1.78%) |
May 13, 2014 | 29.09 | 29.19 | 28.73 | 28.78 | 334,101 | -0.32(-1.10%) |
May 12, 2014 | 28.64 | 29.27 | 28.63 | 29.10 | 548,523 | +0.53(+1.85%) |
May 09, 2014 | 28.38 | 28.78 | 28.19 | 28.57 | 246,895 | +0.09(+0.32%) |
May 08, 2014 | 28.42 | 29.01 | 28.37 | 28.48 | 446,574 | +0.04(+0.15%) |
May 07, 2014 | 28.78 | 28.78 | 28.10 | 28.44 | 446,408 | -0.22(-0.78%) |
May 06, 2014 | 28.08 | 28.68 | 27.93 | 28.66 | 417,742 | +0.42(+1.49%) |
May 05, 2014 | 28.37 | 28.67 | 28.01 | 28.24 | 494,648 | -0.31(-1.10%) |
May 02, 2014 | 27.90 | 28.72 | 27.82 | 28.56 | 447,249 | +0.69(+2.49%) |