Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 40.74 | 42.30 | 40.68 | 41.88 | 522,523 | +0.01(+0.02%) |
Apr 29, 2015 | 42.78 | 42.89 | 41.64 | 41.87 | 320,072 | -0.97(-2.26%) |
Apr 28, 2015 | 42.97 | 43.63 | 42.51 | 42.84 | 250,123 | -0.11(-0.26%) |
Apr 27, 2015 | 43.00 | 43.65 | 42.87 | 42.95 | 373,995 | -0.03(-0.07%) |
Apr 24, 2015 | 43.27 | 43.27 | 42.86 | 42.98 | 196,789 | -0.15(-0.35%) |
Apr 23, 2015 | 44.17 | 44.35 | 42.95 | 43.13 | 757,297 | -1.37(-3.08%) |
Apr 22, 2015 | 38.92 | 44.54 | 38.75 | 44.50 | 2,943,479 | +5.54(+14.22%) |
Apr 21, 2015 | 39.04 | 39.36 | 38.79 | 38.96 | 603,205 | +0.15(+0.39%) |
Apr 20, 2015 | 38.87 | 39.13 | 38.38 | 38.81 | 444,657 | +0.23(+0.60%) |
Apr 17, 2015 | 39.35 | 39.42 | 38.42 | 38.58 | 1,004,516 | -1.03(-2.60%) |
Apr 16, 2015 | 39.58 | 40.08 | 39.30 | 39.61 | 539,909 | +0.01(+0.03%) |
Apr 15, 2015 | 40.04 | 40.07 | 39.58 | 39.60 | 247,588 | -0.20(-0.50%) |
Apr 14, 2015 | 40.63 | 40.75 | 39.62 | 39.80 | 192,619 | -0.85(-2.09%) |
Apr 13, 2015 | 40.64 | 41.18 | 40.30 | 40.65 | 169,674 | +0.10(+0.25%) |
Apr 10, 2015 | 40.54 | 40.87 | 40.18 | 40.55 | 147,091 | -0.01(-0.02%) |
Apr 09, 2015 | 41.19 | 41.53 | 40.24 | 40.56 | 170,920 | -0.51(-1.24%) |
Apr 08, 2015 | 40.37 | 41.27 | 40.33 | 41.07 | 372,056 | +0.63(+1.56%) |
Apr 07, 2015 | 40.84 | 41.23 | 40.41 | 40.44 | 288,095 | -0.51(-1.25%) |
Apr 06, 2015 | 40.46 | 41.16 | 40.46 | 40.95 | 174,674 | +0.21(+0.52%) |
Apr 02, 2015 | 40.82 | 40.74 | 40.74 | 40.74 | 154,700 | -0.08(-0.20%) |
Apr 01, 2015 | 40.96 | 41.07 | 40.22 | 40.82 | 261,366 | -0.37(-0.90%) |
Mar 31, 2015 | 41.87 | 42.18 | 41.15 | 41.19 | 207,827 | -0.87(-2.07%) |
Mar 30, 2015 | 40.76 | 42.45 | 40.66 | 42.06 | 403,686 | +1.90(+4.73%) |
Mar 27, 2015 | 40.44 | 40.55 | 39.96 | 40.16 | 243,458 | -0.28(-0.69%) |
Mar 26, 2015 | 40.58 | 40.62 | 40.17 | 40.44 | 225,895 | -0.14(-0.34%) |
Mar 25, 2015 | 40.23 | 41.10 | 40.08 | 40.58 | 567,165 | +0.48(+1.20%) |
Mar 24, 2015 | 40.40 | 40.62 | 39.65 | 40.10 | 851,754 | -0.40(-0.99%) |
Mar 23, 2015 | 40.52 | 41.28 | 40.22 | 40.50 | 271,345 | -0.08(-0.20%) |
Mar 20, 2015 | 40.60 | 40.76 | 40.14 | 40.58 | 460,865 | -0.04(-0.10%) |
Mar 19, 2015 | 40.51 | 40.82 | 40.23 | 40.62 | 186,317 | -0.08(-0.20%) |
Mar 18, 2015 | 40.94 | 40.99 | 40.19 | 40.70 | 154,840 | -0.26(-0.63%) |
Mar 17, 2015 | 41.17 | 41.47 | 40.81 | 40.96 | 193,458 | -0.33(-0.80%) |
Mar 16, 2015 | 41.22 | 41.64 | 41.13 | 41.29 | 299,255 | +0.10(+0.24%) |
Mar 13, 2015 | 41.31 | 41.70 | 40.89 | 41.19 | 213,077 | -0.13(-0.31%) |
Mar 12, 2015 | 40.59 | 41.34 | 40.44 | 41.32 | 361,754 | +0.95(+2.35%) |
Mar 11, 2015 | 40.35 | 41.38 | 40.15 | 40.37 | 578,174 | +0.02(+0.05%) |
Mar 10, 2015 | 42.23 | 42.74 | 39.69 | 40.35 | 921,735 | -2.02(-4.77%) |
Mar 09, 2015 | 41.83 | 42.69 | 41.79 | 42.37 | 354,413 | +0.69(+1.66%) |
Mar 06, 2015 | 40.81 | 42.04 | 40.78 | 41.68 | 321,688 | +0.76(+1.86%) |
Mar 05, 2015 | 41.06 | 41.17 | 40.45 | 40.92 | 390,675 | -0.04(-0.10%) |
Mar 04, 2015 | 41.60 | 42.01 | 40.91 | 40.96 | 291,783 | -1.05(-2.50%) |
Mar 03, 2015 | 42.31 | 42.54 | 41.98 | 42.01 | 253,550 | -0.61(-1.43%) |
Mar 02, 2015 | 42.51 | 43.05 | 42.38 | 42.62 | 285,693 | +0.22(+0.52%) |
Feb 27, 2015 | 42.38 | 42.57 | 41.98 | 42.40 | 330,365 | +0.10(+0.24%) |
Feb 26, 2015 | 41.95 | 42.72 | 41.95 | 42.30 | 282,777 | +0.23(+0.55%) |
Feb 25, 2015 | 41.37 | 42.25 | 41.35 | 42.07 | 636,187 | -0.10(-0.24%) |
Feb 24, 2015 | 42.88 | 44.23 | 41.93 | 42.17 | 848,742 | -1.88(-4.27%) |
Feb 23, 2015 | 44.51 | 44.73 | 43.89 | 44.05 | 461,279 | -0.62(-1.39%) |
Feb 20, 2015 | 44.26 | 44.83 | 43.59 | 44.67 | 339,288 | +0.44(+0.99%) |
Feb 19, 2015 | 44.10 | 44.56 | 43.80 | 44.23 | 163,494 | +0.11(+0.25%) |
Feb 18, 2015 | 43.87 | 44.48 | 43.63 | 44.12 | 237,798 | +0.07(+0.16%) |
Feb 17, 2015 | 43.90 | 44.14 | 43.39 | 44.05 | 453,429 | +0.15(+0.34%) |
Feb 13, 2015 | 43.57 | 43.90 | 43.90 | 43.90 | 295,400 | +0.62(+1.43%) |
Feb 12, 2015 | 42.50 | 43.66 | 42.19 | 43.28 | 453,300 | +1.15(+2.73%) |
Feb 11, 2015 | 42.22 | 42.37 | 41.26 | 42.13 | 263,516 | -0.16(-0.38%) |
Feb 10, 2015 | 42.42 | 42.61 | 41.90 | 42.29 | 189,141 | +0.04(+0.09%) |
Feb 09, 2015 | 42.14 | 42.69 | 42.03 | 42.25 | 146,685 | -0.08(-0.19%) |
Feb 06, 2015 | 42.15 | 42.67 | 41.98 | 42.33 | 282,860 | +0.27(+0.64%) |
Feb 05, 2015 | 41.42 | 42.45 | 41.34 | 42.06 | 229,353 | +0.91(+2.21%) |
Feb 04, 2015 | 41.16 | 41.55 | 40.83 | 41.15 | 562,891 | -0.18(-0.44%) |
Feb 03, 2015 | 41.59 | 41.75 | 40.45 | 41.33 | 822,698 | -0.54(-1.29%) |
Feb 02, 2015 | 42.34 | 42.60 | 41.43 | 41.87 | 479,462 | -0.40(-0.95%) |
Jan 30, 2015 | 42.46 | 42.85 | 42.14 | 42.27 | 354,768 | -0.42(-0.98%) |
Jan 29, 2015 | 42.61 | 43.17 | 42.34 | 42.69 | 211,989 | +0.19(+0.45%) |
Jan 28, 2015 | 43.19 | 43.56 | 42.27 | 42.50 | 270,842 | -0.60(-1.39%) |
Jan 27, 2015 | 42.62 | 43.31 | 42.37 | 43.10 | 272,420 | +0.09(+0.21%) |
Jan 26, 2015 | 42.78 | 43.55 | 42.41 | 43.01 | 235,433 | +0.14(+0.33%) |
Jan 23, 2015 | 42.61 | 43.19 | 41.86 | 42.87 | 353,231 | +0.25(+0.59%) |
Jan 22, 2015 | 41.35 | 42.99 | 41.35 | 42.62 | 530,271 | +1.32(+3.20%) |
Jan 21, 2015 | 39.79 | 41.43 | 39.64 | 41.30 | 644,080 | +1.33(+3.33%) |
Jan 20, 2015 | 40.91 | 40.95 | 39.81 | 39.97 | 380,821 | -1.06(-2.58%) |
Jan 16, 2015 | 40.18 | 41.15 | 39.75 | 41.03 | 368,869 | +0.65(+1.61%) |
Jan 15, 2015 | 42.00 | 42.00 | 40.25 | 40.38 | 556,250 | -1.72(-4.09%) |
Jan 14, 2015 | 42.66 | 42.84 | 41.42 | 42.10 | 385,380 | -0.90(-2.09%) |
Jan 13, 2015 | 43.68 | 44.18 | 42.51 | 43.00 | 411,447 | -0.38(-0.88%) |
Jan 12, 2015 | 43.75 | 43.78 | 42.83 | 43.38 | 329,445 | -0.34(-0.78%) |
Jan 09, 2015 | 43.64 | 43.98 | 43.10 | 43.72 | 287,661 | -0.04(-0.09%) |
Jan 08, 2015 | 44.64 | 44.65 | 42.67 | 43.76 | 1,095,232 | -2.07(-4.52%) |
Jan 07, 2015 | 45.90 | 46.47 | 45.39 | 45.83 | 283,358 | +0.38(+0.84%) |
Jan 06, 2015 | 46.12 | 46.54 | 44.80 | 45.45 | 522,203 | -0.62(-1.35%) |
Jan 05, 2015 | 47.05 | 47.28 | 45.63 | 46.07 | 410,497 | -1.12(-2.37%) |
Jan 02, 2015 | 48.66 | 48.85 | 46.12 | 47.19 | 551,930 | -1.39(-2.86%) |
Dec 31, 2014 | 47.97 | 48.58 | 48.58 | 48.58 | 273,900 | +0.63(+1.31%) |
Dec 30, 2014 | 47.49 | 48.25 | 47.28 | 47.95 | 215,681 | +0.28(+0.59%) |
Dec 29, 2014 | 47.29 | 48.37 | 47.05 | 47.67 | 337,065 | +0.50(+1.06%) |
Dec 26, 2014 | 47.57 | 48.05 | 46.99 | 47.17 | 165,049 | -0.07(-0.15%) |
Dec 24, 2014 | 46.92 | 47.24 | 47.24 | 47.24 | 174,900 | +0.27(+0.57%) |
Dec 23, 2014 | 46.39 | 47.54 | 46.24 | 46.97 | 471,787 | +0.74(+1.60%) |
Dec 22, 2014 | 46.13 | 46.76 | 45.75 | 46.23 | 414,142 | +0.07(+0.15%) |
Dec 19, 2014 | 46.75 | 47.08 | 45.46 | 46.16 | 866,524 | -0.67(-1.43%) |
Dec 18, 2014 | 47.05 | 47.20 | 46.12 | 46.83 | 386,217 | +0.27(+0.58%) |
Dec 17, 2014 | 46.25 | 46.93 | 45.89 | 46.56 | 516,426 | +0.46(+1.00%) |
Dec 16, 2014 | 46.23 | 47.36 | 45.92 | 46.10 | 277,454 | -0.36(-0.77%) |
Dec 15, 2014 | 46.25 | 47.12 | 45.89 | 46.46 | 379,958 | +0.48(+1.04%) |
Dec 12, 2014 | 45.24 | 46.34 | 45.15 | 45.98 | 408,214 | +0.15(+0.33%) |
Dec 11, 2014 | 46.44 | 47.56 | 45.61 | 45.83 | 453,698 | -0.56(-1.21%) |
Dec 10, 2014 | 47.08 | 47.75 | 46.35 | 46.39 | 257,374 | -0.79(-1.67%) |
Dec 09, 2014 | 46.37 | 47.35 | 46.12 | 47.18 | 276,210 | +0.34(+0.73%) |
Dec 08, 2014 | 47.11 | 47.47 | 46.35 | 46.84 | 332,062 | -0.45(-0.95%) |
Dec 05, 2014 | 47.09 | 47.80 | 47.00 | 47.29 | 274,771 | +0.11(+0.23%) |
Dec 04, 2014 | 45.58 | 47.64 | 45.58 | 47.18 | 434,223 | +1.09(+2.36%) |
Dec 03, 2014 | 46.17 | 46.69 | 45.72 | 46.09 | 466,751 | -0.09(-0.19%) |
Dec 02, 2014 | 46.71 | 47.22 | 46.09 | 46.18 | 355,905 | -0.34(-0.73%) |
Dec 01, 2014 | 47.59 | 47.62 | 45.84 | 46.52 | 496,453 | -1.34(-2.80%) |
Nov 28, 2014 | 47.55 | 48.65 | 47.19 | 47.86 | 181,904 | +0.35(+0.74%) |
Nov 26, 2014 | 48.10 | 47.51 | 47.51 | 47.51 | 168,700 | -0.59(-1.23%) |
Nov 25, 2014 | 48.23 | 48.51 | 47.42 | 48.10 | 351,111 | +0.07(+0.15%) |
Nov 24, 2014 | 47.25 | 48.36 | 47.02 | 48.03 | 354,541 | +0.79(+1.67%) |
Nov 21, 2014 | 48.58 | 48.62 | 47.12 | 47.24 | 279,228 | -0.54(-1.13%) |
Nov 20, 2014 | 46.60 | 48.21 | 46.55 | 47.78 | 275,107 | +1.14(+2.44%) |
Nov 19, 2014 | 46.32 | 46.90 | 45.94 | 46.64 | 449,009 | +0.23(+0.50%) |
Nov 18, 2014 | 46.58 | 46.87 | 45.88 | 46.41 | 352,580 | -0.30(-0.64%) |
Nov 17, 2014 | 47.94 | 47.94 | 46.67 | 46.71 | 358,554 | -1.24(-2.59%) |
Nov 14, 2014 | 48.12 | 49.04 | 47.89 | 47.95 | 550,375 | -0.15(-0.31%) |
Nov 13, 2014 | 48.31 | 48.80 | 47.57 | 48.10 | 387,119 | -0.06(-0.12%) |
Nov 12, 2014 | 47.09 | 48.31 | 47.08 | 48.16 | 666,800 | +0.97(+2.06%) |
Nov 11, 2014 | 47.47 | 47.71 | 46.81 | 47.19 | 548,969 | -0.19(-0.40%) |
Nov 10, 2014 | 46.62 | 47.70 | 46.60 | 47.38 | 570,510 | +0.74(+1.59%) |
Nov 07, 2014 | 45.92 | 46.88 | 45.33 | 46.64 | 655,089 | -0.43(-0.91%) |
Nov 06, 2014 | 45.46 | 47.38 | 45.41 | 47.07 | 927,981 | +1.63(+3.59%) |
Nov 05, 2014 | 43.22 | 45.99 | 42.71 | 45.44 | 1,082,583 | +2.44(+5.67%) |
Nov 04, 2014 | 41.30 | 43.70 | 40.75 | 43.00 | 2,198,173 | -2.73(-5.97%) |
Nov 03, 2014 | 46.79 | 47.17 | 45.50 | 45.73 | 926,325 | -1.20(-2.56%) |
Oct 31, 2014 | 48.03 | 48.03 | 46.74 | 46.93 | 630,496 | -0.54(-1.14%) |
Oct 30, 2014 | 45.23 | 47.54 | 45.17 | 47.47 | 658,115 | +2.24(+4.95%) |
Oct 29, 2014 | 45.74 | 46.00 | 44.86 | 45.23 | 486,213 | -0.18(-0.40%) |
Oct 28, 2014 | 45.68 | 45.70 | 45.00 | 45.41 | 705,675 | +0.06(+0.13%) |
Oct 27, 2014 | 45.85 | 45.94 | 45.94 | 45.35 | 475,630 | -0.59(-1.28%) |
Oct 24, 2014 | 45.50 | 46.04 | 45.06 | 45.94 | 307,809 | +0.41(+0.90%) |
Oct 23, 2014 | 45.43 | 46.35 | 45.04 | 45.53 | 553,275 | +0.39(+0.86%) |
Oct 22, 2014 | 44.97 | 46.14 | 44.62 | 45.14 | 492,770 | +0.16(+0.36%) |
Oct 21, 2014 | 45.39 | 45.81 | 44.17 | 44.98 | 561,604 | -0.45(-0.99%) |
Oct 20, 2014 | 42.33 | 46.50 | 42.20 | 45.43 | 1,418,073 | +3.03(+7.15%) |
Oct 17, 2014 | 43.11 | 43.19 | 42.12 | 42.40 | 425,808 | -0.37(-0.87%) |
Oct 16, 2014 | 41.41 | 42.98 | 41.15 | 42.77 | 332,901 | +0.86(+2.05%) |
Oct 15, 2014 | 41.88 | 42.56 | 40.35 | 41.91 | 643,774 | -0.41(-0.97%) |
Oct 14, 2014 | 42.54 | 43.20 | 42.25 | 42.32 | 642,090 | +0.15(+0.36%) |
Oct 13, 2014 | 42.51 | 42.80 | 42.05 | 42.17 | 643,040 | -0.28(-0.66%) |
Oct 10, 2014 | 42.28 | 42.82 | 41.92 | 42.45 | 638,700 | -0.04(-0.09%) |
Oct 09, 2014 | 43.27 | 43.64 | 41.94 | 42.49 | 418,217 | -0.93(-2.14%) |
Oct 08, 2014 | 42.67 | 43.48 | 42.67 | 43.42 | 430,835 | +0.67(+1.57%) |
Oct 07, 2014 | 43.31 | 43.65 | 42.71 | 42.75 | 443,722 | -0.93(-2.13%) |
Oct 06, 2014 | 43.99 | 44.28 | 43.64 | 43.68 | 246,695 | -0.24(-0.55%) |
Oct 03, 2014 | 43.91 | 44.14 | 43.60 | 43.92 | 344,641 | +0.47(+1.08%) |
Oct 02, 2014 | 42.74 | 43.53 | 42.19 | 43.45 | 530,874 | +0.63(+1.47%) |
Oct 01, 2014 | 44.39 | 44.52 | 42.32 | 42.82 | 847,254 | -1.57(-3.54%) |
Sep 30, 2014 | 44.69 | 44.93 | 44.19 | 44.39 | 674,211 | -1.01(-2.22%) |
Sep 29, 2014 | 45.83 | 46.09 | 45.30 | 45.40 | 586,629 | -0.69(-1.50%) |
Sep 26, 2014 | 46.26 | 46.40 | 45.88 | 46.09 | 601,146 | -0.01(-0.02%) |
Sep 25, 2014 | 46.10 | 46.78 | 45.94 | 46.10 | 626,552 | -0.20(-0.43%) |
Sep 24, 2014 | 46.32 | 46.60 | 45.74 | 46.30 | 783,441 | +0.15(+0.33%) |
Sep 23, 2014 | 45.47 | 46.30 | 45.31 | 46.15 | 980,553 | +0.48(+1.05%) |
Sep 22, 2014 | 46.05 | 46.54 | 45.59 | 45.67 | 1,158,198 | -0.10(-0.22%) |
Sep 19, 2014 | 45.90 | 46.51 | 45.06 | 45.77 | 1,825,201 | +0.33(+0.73%) |
Sep 18, 2014 | 43.35 | 46.63 | 43.17 | 45.44 | 2,618,567 | +2.09(+4.82%) |
Sep 17, 2014 | 43.25 | 43.55 | 42.99 | 43.35 | 401,136 | +0.12(+0.28%) |
Sep 16, 2014 | 42.69 | 43.37 | 42.49 | 43.23 | 369,914 | +0.45(+1.05%) |
Sep 15, 2014 | 43.44 | 43.50 | 42.74 | 42.78 | 467,361 | -0.71(-1.63%) |
Sep 12, 2014 | 43.89 | 44.02 | 42.93 | 43.49 | 938,097 | -0.28(-0.64%) |
Sep 11, 2014 | 40.73 | 44.45 | 40.73 | 43.77 | 1,935,474 | +2.82(+6.89%) |
Sep 10, 2014 | 41.05 | 41.11 | 40.23 | 40.95 | 509,800 | -0.15(-0.36%) |
Sep 09, 2014 | 40.85 | 41.42 | 40.58 | 41.10 | 547,508 | +0.35(+0.86%) |
Sep 08, 2014 | 41.37 | 41.87 | 40.67 | 40.75 | 402,667 | -0.75(-1.81%) |
Sep 05, 2014 | 40.60 | 41.51 | 40.21 | 41.50 | 500,662 | +0.85(+2.09%) |
Sep 04, 2014 | 40.21 | 40.96 | 40.21 | 40.65 | 553,552 | +0.41(+1.02%) |
Sep 03, 2014 | 40.04 | 40.83 | 40.01 | 40.24 | 791,792 | +0.74(+1.87%) |
Sep 02, 2014 | 39.34 | 39.76 | 39.14 | 39.50 | 330,689 | +0.31(+0.79%) |
Aug 29, 2014 | 39.61 | 39.19 | 39.19 | 39.19 | 274,700 | -0.44(-1.11%) |
Aug 28, 2014 | 39.71 | 40.43 | 39.28 | 39.63 | 641,527 | -0.23(-0.58%) |
Aug 27, 2014 | 38.56 | 40.07 | 38.41 | 39.86 | 724,933 | +1.49(+3.88%) |
Aug 26, 2014 | 38.26 | 38.49 | 38.16 | 38.37 | 1,338,599 | +0.28(+0.74%) |
Aug 25, 2014 | 38.73 | 38.73 | 38.09 | 38.09 | 435,504 | -0.31(-0.81%) |
Aug 22, 2014 | 38.64 | 38.74 | 38.23 | 38.40 | 481,375 | -0.18(-0.47%) |
Aug 21, 2014 | 38.62 | 38.79 | 38.37 | 38.58 | 481,273 | +0.06(+0.16%) |
Aug 20, 2014 | 38.60 | 38.80 | 38.20 | 38.52 | 521,542 | -0.08(-0.21%) |
Aug 19, 2014 | 38.77 | 38.77 | 38.47 | 38.60 | 397,087 | -0.01(-0.03%) |
Aug 18, 2014 | 38.51 | 38.70 | 38.31 | 38.61 | 318,059 | +0.42(+1.10%) |
Aug 15, 2014 | 38.79 | 38.82 | 37.75 | 38.19 | 368,877 | -0.30(-0.78%) |
Aug 14, 2014 | 38.34 | 38.55 | 38.09 | 38.49 | 266,312 | +0.17(+0.44%) |
Aug 13, 2014 | 38.58 | 38.65 | 38.00 | 38.32 | 358,335 | -0.28(-0.73%) |
Aug 12, 2014 | 39.21 | 39.34 | 38.49 | 38.60 | 471,672 | -0.86(-2.18%) |
Aug 11, 2014 | 38.08 | 40.14 | 37.91 | 39.46 | 1,346,472 | +1.91(+5.09%) |
Aug 08, 2014 | 37.49 | 37.85 | 36.90 | 37.55 | 869,242 | +0.02(+0.05%) |
Aug 07, 2014 | 38.26 | 38.42 | 37.10 | 37.53 | 764,994 | -0.58(-1.52%) |
Aug 06, 2014 | 39.01 | 39.44 | 38.03 | 38.11 | 1,333,245 | -2.03(-5.06%) |
Aug 05, 2014 | 41.50 | 41.50 | 38.78 | 40.14 | 1,829,597 | -3.46(-7.94%) |
Aug 04, 2014 | 42.39 | 43.95 | 42.34 | 43.60 | 823,389 | +1.45(+3.44%) |
Aug 01, 2014 | 42.50 | 42.98 | 41.97 | 42.15 | 626,335 | -0.50(-1.17%) |
Jul 31, 2014 | 42.83 | 43.10 | 42.15 | 42.65 | 521,995 | -0.60(-1.39%) |
Jul 30, 2014 | 42.41 | 43.42 | 42.41 | 43.25 | 362,883 | +1.03(+2.44%) |
Jul 29, 2014 | 40.50 | 42.61 | 40.46 | 42.22 | 751,222 | +0.99(+2.40%) |
Jul 28, 2014 | 42.90 | 43.07 | 41.20 | 41.23 | 626,839 | -1.46(-3.42%) |
Jul 25, 2014 | 43.71 | 43.81 | 42.66 | 42.69 | 290,998 | -1.27(-2.89%) |
Jul 24, 2014 | 44.14 | 44.55 | 43.75 | 43.96 | 252,837 | -0.15(-0.34%) |
Jul 23, 2014 | 44.08 | 44.17 | 43.08 | 44.11 | 526,470 | -0.02(-0.05%) |
Jul 22, 2014 | 43.13 | 44.14 | 42.99 | 44.13 | 455,850 | +1.04(+2.41%) |
Jul 21, 2014 | 43.42 | 43.68 | 42.38 | 43.09 | 436,210 | -0.30(-0.69%) |
Jul 18, 2014 | 42.34 | 43.50 | 42.29 | 43.39 | 414,661 | +1.01(+2.38%) |
Jul 17, 2014 | 42.91 | 42.98 | 42.32 | 42.38 | 393,657 | -0.63(-1.46%) |
Jul 16, 2014 | 42.88 | 43.34 | 42.21 | 43.01 | 321,193 | +0.27(+0.63%) |
Jul 15, 2014 | 43.31 | 43.48 | 42.49 | 42.74 | 353,937 | -0.58(-1.34%) |
Jul 14, 2014 | 44.00 | 44.00 | 43.03 | 43.32 | 206,244 | -0.44(-1.01%) |
Jul 11, 2014 | 43.49 | 43.91 | 43.04 | 43.76 | 284,065 | +0.24(+0.55%) |
Jul 10, 2014 | 43.41 | 43.92 | 43.04 | 43.52 | 367,552 | -0.90(-2.03%) |
Jul 09, 2014 | 44.24 | 44.50 | 44.10 | 44.42 | 306,754 | +0.31(+0.70%) |
Jul 08, 2014 | 43.46 | 44.34 | 43.35 | 44.11 | 461,113 | +0.52(+1.19%) |
Jul 07, 2014 | 43.59 | 43.68 | 43.28 | 43.59 | 263,855 | -0.03(-0.07%) |
Jul 03, 2014 | 43.02 | 43.62 | 43.62 | 43.62 | 155,800 | +0.84(+1.96%) |
Jul 02, 2014 | 43.85 | 43.96 | 42.20 | 42.78 | 971,602 | -1.18(-2.68%) |
Jul 01, 2014 | 43.23 | 44.11 | 43.05 | 43.96 | 413,010 | +0.94(+2.19%) |
Jun 30, 2014 | 42.72 | 43.27 | 42.58 | 43.02 | 338,612 | +0.18(+0.42%) |
Jun 27, 2014 | 42.91 | 43.45 | 42.69 | 42.84 | 639,617 | -0.27(-0.63%) |
Jun 26, 2014 | 43.44 | 43.46 | 42.65 | 43.11 | 278,035 | -0.45(-1.03%) |
Jun 25, 2014 | 43.33 | 43.74 | 43.22 | 43.56 | 222,072 | +0.17(+0.39%) |
Jun 24, 2014 | 44.75 | 44.75 | 43.15 | 43.39 | 349,086 | -1.02(-2.30%) |
Jun 23, 2014 | 44.39 | 44.66 | 43.99 | 44.41 | 154,161 | +0.04(+0.09%) |
Jun 20, 2014 | 44.95 | 45.22 | 43.91 | 44.37 | 492,760 | -0.39(-0.87%) |
Jun 19, 2014 | 45.53 | 45.69 | 44.39 | 44.76 | 331,286 | -0.75(-1.65%) |
Jun 18, 2014 | 45.47 | 45.64 | 44.77 | 45.51 | 307,786 | -0.01(-0.02%) |
Jun 17, 2014 | 44.73 | 45.86 | 44.73 | 45.52 | 453,833 | -0.25(-0.55%) |
Jun 16, 2014 | 44.44 | 45.79 | 44.44 | 45.77 | 535,433 | +1.37(+3.09%) |
Jun 13, 2014 | 44.46 | 44.73 | 43.56 | 44.40 | 237,901 | +0.01(+0.02%) |
Jun 12, 2014 | 44.78 | 44.83 | 44.25 | 44.39 | 238,058 | -0.11(-0.25%) |
Jun 11, 2014 | 44.52 | 44.97 | 44.38 | 44.50 | 262,235 | -0.35(-0.78%) |
Jun 10, 2014 | 43.84 | 44.86 | 43.83 | 44.85 | 354,319 | +0.78(+1.77%) |
Jun 06, 2014 | 43.56 | 44.14 | 43.38 | 44.07 | 363,452 | +0.75(+1.73%) |
Jun 05, 2014 | 43.61 | 43.79 | 42.59 | 43.32 | 240,319 | -0.10(-0.23%) |
Jun 04, 2014 | 42.86 | 43.95 | 42.53 | 43.42 | 388,824 | +1.20(+2.84%) |
Jun 03, 2014 | 42.19 | 42.50 | 41.75 | 42.22 | 201,606 | -0.08(-0.19%) |
Jun 02, 2014 | 42.99 | 42.99 | 42.25 | 42.30 | 213,435 | -0.68(-1.58%) |
May 30, 2014 | 42.27 | 43.14 | 42.27 | 42.98 | 330,064 | +0.82(+1.94%) |
May 29, 2014 | 42.49 | 42.52 | 41.49 | 42.16 | 392,825 | -0.10(-0.24%) |
May 28, 2014 | 42.77 | 42.77 | 42.22 | 42.26 | 318,401 | -0.54(-1.26%) |
May 27, 2014 | 42.14 | 42.99 | 42.08 | 42.80 | 367,346 | +0.85(+2.03%) |
May 23, 2014 | 42.34 | 41.95 | 41.95 | 41.95 | 391,100 | -0.26(-0.62%) |
May 22, 2014 | 42.40 | 42.76 | 42.11 | 42.21 | 235,898 | -0.13(-0.31%) |
May 21, 2014 | 42.13 | 42.72 | 41.48 | 42.34 | 688,219 | +0.21(+0.50%) |
May 20, 2014 | 42.55 | 42.55 | 40.42 | 42.13 | 1,507,930 | -0.76(-1.77%) |
May 19, 2014 | 43.33 | 43.37 | 42.73 | 42.89 | 492,805 | -0.46(-1.06%) |
May 16, 2014 | 43.29 | 43.48 | 43.00 | 43.35 | 343,393 | -0.05(-0.12%) |
May 15, 2014 | 43.62 | 43.83 | 42.64 | 43.40 | 361,872 | -0.44(-1.00%) |
May 14, 2014 | 43.85 | 44.37 | 43.69 | 43.84 | 391,452 | -0.16(-0.36%) |
May 13, 2014 | 44.20 | 44.20 | 43.18 | 44.00 | 438,802 | -0.17(-0.38%) |
May 12, 2014 | 43.88 | 44.35 | 43.86 | 44.17 | 677,414 | +0.56(+1.28%) |
May 09, 2014 | 43.26 | 44.03 | 43.00 | 43.61 | 773,237 | +0.95(+2.23%) |
May 08, 2014 | 43.39 | 44.48 | 41.96 | 42.66 | 1,056,913 | -0.61(-1.41%) |
May 07, 2014 | 47.70 | 47.70 | 42.65 | 43.27 | 1,930,233 | -1.71(-3.80%) |
May 06, 2014 | 45.19 | 45.34 | 44.55 | 44.98 | 861,545 | -0.37(-0.82%) |
May 05, 2014 | 46.51 | 46.58 | 45.19 | 45.35 | 733,945 | -1.64(-3.49%) |
May 02, 2014 | 47.00 | 47.75 | 46.76 | 46.99 | 413,080 | +0.02(+0.04%) |