Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.06 | 43.08 | 42.70 | 42.83 | 13,304 | -0.12(-0.29%) |
May 28, 2015 | 42.80 | 43.02 | 42.80 | 42.95 | 20,226 | +0.04(+0.09%) |
May 27, 2015 | 41.91 | 42.99 | 41.91 | 42.91 | 64,734 | +1.04(+2.48%) |
May 26, 2015 | 42.20 | 42.20 | 41.71 | 41.87 | 27,251 | -0.49(-1.16%) |
May 22, 2015 | 42.21 | 42.37 | 42.37 | 42.37 | 24,761 | +0.10(+0.25%) |
May 21, 2015 | 42.05 | 42.33 | 41.91 | 42.26 | 47,630 | +0.07(+0.16%) |
May 20, 2015 | 42.15 | 42.42 | 42.07 | 42.20 | 19,367 | +0.10(+0.25%) |
May 19, 2015 | 42.47 | 42.47 | 42.09 | 42.09 | 15,948 | -0.22(-0.51%) |
May 18, 2015 | 42.09 | 42.37 | 41.99 | 42.31 | 35,837 | +0.21(+0.50%) |
May 15, 2015 | 42.29 | 42.39 | 42.05 | 42.10 | 124,606 | -0.11(-0.25%) |
May 14, 2015 | 41.86 | 42.24 | 41.86 | 42.20 | 34,411 | +0.57(+1.36%) |
May 13, 2015 | 41.56 | 41.80 | 41.53 | 41.64 | 24,598 | +0.23(+0.55%) |
May 12, 2015 | 41.39 | 41.58 | 41.15 | 41.41 | 37,052 | -0.26(-0.61%) |
May 11, 2015 | 41.72 | 41.81 | 41.65 | 41.67 | 31,610 | -0.09(-0.23%) |
May 08, 2015 | 41.72 | 41.83 | 41.71 | 41.76 | 17,840 | +0.36(+0.87%) |
May 07, 2015 | 41.22 | 41.49 | 41.19 | 41.40 | 31,049 | +0.32(+0.78%) |
May 06, 2015 | 41.40 | 41.45 | 40.83 | 41.08 | 61,517 | -0.20(-0.48%) |
May 05, 2015 | 41.80 | 41.81 | 41.28 | 41.28 | 29,845 | -0.78(-1.86%) |
May 04, 2015 | 42.09 | 42.21 | 42.01 | 42.06 | 32,657 | +0.05(+0.11%) |
May 01, 2015 | 41.67 | 42.04 | 41.65 | 42.02 | 24,420 | +0.67(+1.62%) |
Apr 30, 2015 | 41.67 | 41.70 | 41.11 | 41.34 | 22,472 | -0.46(-1.11%) |
Apr 29, 2015 | 41.72 | 41.96 | 41.52 | 41.81 | 53,622 | -0.25(-0.58%) |
Apr 28, 2015 | 41.97 | 42.16 | 41.77 | 42.05 | 105,736 | +0.06(+0.14%) |
Apr 27, 2015 | 42.05 | 42.31 | 41.90 | 42.00 | 18,194 | +0.00(+0.00%) |
Apr 24, 2015 | 42.33 | 42.33 | 41.88 | 42.00 | 36,224 | -0.19(-0.45%) |
Apr 23, 2015 | 41.99 | 42.34 | 41.94 | 42.19 | 22,292 | -0.13(-0.31%) |
Apr 22, 2015 | 42.09 | 42.32 | 41.94 | 42.32 | 37,863 | +0.37(+0.88%) |
Apr 21, 2015 | 42.07 | 42.12 | 41.88 | 41.95 | 13,496 | +0.23(+0.54%) |
Apr 20, 2015 | 41.50 | 41.83 | 41.50 | 41.72 | 18,681 | +0.45(+1.10%) |
Apr 17, 2015 | 41.51 | 41.51 | 41.13 | 41.27 | 55,000 | -0.55(-1.31%) |
Apr 16, 2015 | 41.69 | 41.84 | 41.68 | 41.82 | 30,490 | -0.14(-0.34%) |
Apr 15, 2015 | 41.67 | 42.06 | 41.67 | 41.96 | 36,364 | +0.48(+1.16%) |
Apr 14, 2015 | 41.54 | 41.69 | 41.30 | 41.48 | 30,691 | -0.19(-0.45%) |
Apr 13, 2015 | 41.86 | 42.05 | 41.61 | 41.67 | 27,128 | -0.29(-0.70%) |
Apr 10, 2015 | 41.68 | 41.96 | 41.62 | 41.96 | 51,392 | +0.27(+0.66%) |
Apr 09, 2015 | 41.31 | 41.69 | 41.25 | 41.69 | 39,173 | +0.34(+0.82%) |
Apr 08, 2015 | 41.04 | 41.38 | 41.04 | 41.34 | 50,793 | +0.29(+0.71%) |
Apr 07, 2015 | 41.08 | 41.34 | 41.04 | 41.05 | 38,856 | +0.02(+0.05%) |
Apr 06, 2015 | 40.36 | 41.11 | 40.33 | 41.03 | 185,437 | +0.15(+0.37%) |
Apr 02, 2015 | 40.92 | 40.88 | 40.88 | 40.88 | 25,501 | +0.08(+0.19%) |
Apr 01, 2015 | 40.87 | 40.87 | 40.54 | 40.81 | 47,106 | -0.24(-0.58%) |
Mar 31, 2015 | 41.33 | 41.33 | 41.00 | 41.04 | 22,292 | -0.42(-1.02%) |
Mar 30, 2015 | 41.22 | 41.49 | 41.20 | 41.47 | 58,704 | +0.70(+1.72%) |
Mar 27, 2015 | 40.14 | 40.87 | 40.05 | 40.77 | 30,229 | +0.59(+1.46%) |
Mar 26, 2015 | 39.92 | 40.37 | 39.60 | 40.18 | 63,145 | -0.33(-0.82%) |
Mar 25, 2015 | 41.89 | 41.89 | 40.43 | 40.51 | 72,361 | -1.39(-3.32%) |
Mar 24, 2015 | 42.20 | 42.24 | 41.89 | 41.90 | 17,313 | -0.25(-0.58%) |
Mar 23, 2015 | 42.36 | 42.37 | 42.15 | 42.15 | 32,316 | -0.27(-0.64%) |
Mar 20, 2015 | 42.30 | 42.52 | 42.16 | 42.42 | 32,063 | +0.43(+1.03%) |
Mar 19, 2015 | 41.82 | 42.07 | 41.82 | 41.99 | 50,313 | +0.14(+0.34%) |
Mar 18, 2015 | 41.32 | 42.04 | 41.08 | 41.85 | 48,370 | +0.41(+0.98%) |
Mar 17, 2015 | 41.33 | 41.49 | 41.22 | 41.44 | 27,729 | -0.11(-0.27%) |
Mar 16, 2015 | 41.15 | 41.59 | 41.11 | 41.56 | 111,723 | +0.55(+1.33%) |
Mar 13, 2015 | 41.02 | 41.11 | 40.67 | 41.01 | 54,907 | -0.03(-0.07%) |
Mar 12, 2015 | 40.52 | 41.04 | 40.43 | 41.04 | 37,798 | +0.19(+0.46%) |
Mar 11, 2015 | 41.04 | 41.12 | 40.78 | 40.85 | 22,116 | -0.07(-0.16%) |
Mar 10, 2015 | 41.34 | 41.41 | 40.91 | 40.91 | 32,318 | -0.72(-1.72%) |
Mar 09, 2015 | 41.52 | 41.73 | 41.52 | 41.63 | 29,611 | +0.11(+0.27%) |
Mar 06, 2015 | 42.00 | 42.05 | 41.44 | 41.52 | 61,186 | -0.61(-1.45%) |
Mar 05, 2015 | 42.06 | 42.17 | 41.90 | 42.13 | 29,036 | +0.20(+0.47%) |
Mar 04, 2015 | 41.90 | 41.96 | 41.59 | 41.93 | 78,018 | -0.08(-0.20%) |
Mar 03, 2015 | 42.49 | 42.49 | 41.98 | 42.02 | 171,910 | -0.64(-1.50%) |
Mar 02, 2015 | 42.16 | 42.70 | 42.16 | 42.66 | 94,784 | +0.62(+1.48%) |
Feb 27, 2015 | 42.18 | 42.27 | 42.02 | 42.04 | 52,718 | -0.10(-0.25%) |
Feb 26, 2015 | 42.08 | 42.27 | 41.96 | 42.14 | 53,153 | +0.23(+0.54%) |
Feb 25, 2015 | 42.05 | 42.08 | 41.84 | 41.91 | 58,534 | -0.18(-0.43%) |
Feb 24, 2015 | 41.83 | 42.09 | 41.69 | 42.09 | 50,286 | +0.22(+0.52%) |
Feb 23, 2015 | 42.11 | 42.11 | 41.72 | 41.88 | 108,291 | -0.24(-0.56%) |
Feb 20, 2015 | 41.85 | 42.13 | 41.61 | 42.11 | 34,880 | +0.31(+0.74%) |
Feb 19, 2015 | 41.67 | 41.82 | 41.60 | 41.80 | 34,495 | +0.23(+0.54%) |
Feb 18, 2015 | 41.58 | 41.68 | 41.41 | 41.57 | 148,009 | -0.10(-0.25%) |
Feb 17, 2015 | 41.59 | 41.71 | 41.48 | 41.68 | 140,376 | +0.00(+0.00%) |
Feb 13, 2015 | 41.44 | 41.68 | 41.68 | 41.68 | 70,098 | +0.35(+0.84%) |
Feb 12, 2015 | 40.78 | 41.33 | 40.78 | 41.33 | 52,205 | +0.67(+1.65%) |
Feb 11, 2015 | 40.47 | 40.76 | 40.47 | 40.66 | 80,010 | +0.14(+0.35%) |
Feb 10, 2015 | 39.98 | 40.52 | 39.86 | 40.52 | 223,502 | +0.79(+1.99%) |
Feb 09, 2015 | 39.81 | 39.89 | 39.64 | 39.73 | 130,089 | -0.14(-0.35%) |
Feb 06, 2015 | 40.09 | 40.38 | 39.74 | 39.87 | 61,864 | -0.22(-0.54%) |
Feb 05, 2015 | 39.95 | 40.10 | 39.88 | 40.09 | 69,694 | +0.25(+0.64%) |
Feb 04, 2015 | 39.59 | 40.07 | 39.59 | 39.83 | 46,891 | +0.17(+0.43%) |
Feb 03, 2015 | 39.20 | 39.70 | 39.08 | 39.66 | 83,020 | +0.62(+1.59%) |
Feb 02, 2015 | 38.90 | 39.08 | 38.17 | 39.04 | 86,343 | +0.29(+0.75%) |
Jan 30, 2015 | 39.27 | 39.43 | 38.74 | 38.75 | 61,113 | -0.76(-1.93%) |
Jan 29, 2015 | 39.25 | 39.59 | 38.83 | 39.51 | 75,101 | +0.24(+0.60%) |
Jan 28, 2015 | 40.13 | 40.20 | 39.25 | 39.27 | 83,903 | -0.37(-0.93%) |
Jan 27, 2015 | 40.03 | 40.03 | 39.65 | 39.64 | 98,861 | -0.95(-2.35%) |
Jan 26, 2015 | 40.68 | 40.68 | 40.28 | 40.59 | 91,283 | -0.18(-0.44%) |
Jan 23, 2015 | 40.67 | 40.90 | 40.66 | 40.77 | 35,267 | +0.00(+0.00%) |
Jan 22, 2015 | 40.29 | 40.85 | 39.77 | 40.77 | 54,649 | +0.44(+1.10%) |
Jan 21, 2015 | 39.98 | 40.44 | 39.84 | 40.33 | 47,912 | +0.22(+0.54%) |
Jan 20, 2015 | 40.13 | 40.26 | 39.68 | 40.11 | 73,127 | +0.25(+0.62%) |
Jan 16, 2015 | 39.24 | 39.91 | 39.13 | 39.87 | 95,287 | +0.61(+1.56%) |
Jan 15, 2015 | 39.88 | 40.02 | 39.26 | 39.26 | 56,086 | -0.51(-1.28%) |
Jan 14, 2015 | 39.68 | 40.02 | 39.36 | 39.76 | 66,359 | -0.24(-0.59%) |
Jan 13, 2015 | 40.63 | 41.08 | 39.78 | 40.00 | 72,217 | -0.30(-0.75%) |
Jan 12, 2015 | 40.87 | 40.87 | 40.11 | 40.30 | 134,619 | -0.63(-1.54%) |
Jan 09, 2015 | 41.16 | 41.22 | 40.60 | 40.93 | 82,777 | -0.04(-0.09%) |
Jan 08, 2015 | 40.20 | 41.06 | 40.20 | 40.97 | 46,759 | +0.91(+2.26%) |
Jan 07, 2015 | 40.04 | 40.20 | 39.76 | 40.07 | 129,191 | +0.40(+1.00%) |
Jan 06, 2015 | 40.56 | 40.57 | 39.59 | 39.67 | 300,322 | -0.89(-2.19%) |
Jan 05, 2015 | 41.06 | 41.08 | 40.40 | 40.56 | 96,847 | -0.60(-1.47%) |
Jan 02, 2015 | 41.39 | 41.55 | 40.86 | 41.16 | 94,728 | -0.09(-0.23%) |
Dec 31, 2014 | 41.58 | 41.25 | 41.25 | 41.25 | 55,888 | -0.32(-0.77%) |
Dec 30, 2014 | 41.81 | 41.82 | 41.53 | 41.57 | 44,675 | -0.32(-0.77%) |
Dec 29, 2014 | 42.07 | 42.07 | 41.84 | 41.90 | 73,145 | -0.11(-0.27%) |
Dec 26, 2014 | 42.15 | 42.16 | 42.01 | 42.01 | 38,887 | -0.04(-0.09%) |
Dec 24, 2014 | 42.20 | 42.05 | 42.05 | 42.05 | 45,495 | +0.01(+0.02%) |
Dec 23, 2014 | 42.24 | 42.24 | 41.98 | 42.04 | 58,736 | +0.10(+0.24%) |
Dec 22, 2014 | 41.78 | 41.98 | 41.75 | 41.93 | 116,717 | +0.39(+0.95%) |
Dec 19, 2014 | 41.66 | 41.88 | 41.45 | 41.54 | 79,103 | +0.14(+0.34%) |
Dec 18, 2014 | 41.16 | 41.48 | 41.00 | 41.40 | 99,101 | +0.88(+2.17%) |
Dec 17, 2014 | 39.93 | 40.66 | 39.72 | 40.52 | 55,000 | +0.71(+1.79%) |
Dec 16, 2014 | 40.02 | 40.68 | 39.80 | 39.81 | 96,978 | -0.47(-1.16%) |
Dec 15, 2014 | 40.78 | 40.91 | 40.04 | 40.28 | 63,742 | -0.27(-0.67%) |
Dec 12, 2014 | 40.75 | 41.05 | 40.54 | 40.55 | 46,331 | -0.55(-1.34%) |
Dec 11, 2014 | 41.58 | 41.58 | 41.03 | 41.10 | 55,306 | +0.26(+0.64%) |
Dec 10, 2014 | 41.54 | 41.59 | 40.79 | 40.84 | 206,120 | -0.75(-1.80%) |
Dec 09, 2014 | 40.98 | 41.64 | 40.92 | 41.59 | 165,539 | +0.09(+0.23%) |
Dec 08, 2014 | 41.85 | 41.97 | 41.25 | 41.49 | 79,718 | -0.43(-1.03%) |
Dec 05, 2014 | 41.94 | 41.94 | 41.78 | 41.93 | 79,300 | +0.12(+0.29%) |
Dec 04, 2014 | 41.73 | 41.91 | 41.54 | 41.80 | 136,333 | +0.04(+0.09%) |
Dec 03, 2014 | 41.46 | 41.83 | 41.36 | 41.77 | 66,567 | +0.37(+0.88%) |
Dec 02, 2014 | 41.24 | 41.45 | 41.16 | 41.40 | 80,360 | +0.19(+0.45%) |
Dec 01, 2014 | 41.62 | 41.62 | 41.09 | 41.21 | 135,215 | -0.50(-1.19%) |
Nov 28, 2014 | 41.62 | 41.81 | 41.49 | 41.71 | 53,155 | +0.24(+0.59%) |
Nov 26, 2014 | 41.00 | 41.47 | 41.47 | 41.47 | 48,918 | +0.40(+0.98%) |
Nov 25, 2014 | 41.19 | 41.19 | 41.00 | 41.06 | 252,056 | -0.04(-0.09%) |
Nov 24, 2014 | 40.90 | 41.10 | 40.80 | 41.10 | 78,174 | +0.34(+0.83%) |
Nov 21, 2014 | 40.95 | 40.97 | 40.61 | 40.76 | 173,544 | +0.36(+0.88%) |
Nov 20, 2014 | 39.96 | 40.45 | 39.94 | 40.41 | 44,367 | +0.14(+0.35%) |
Nov 19, 2014 | 40.48 | 40.48 | 40.04 | 40.27 | 62,118 | -0.22(-0.53%) |
Nov 18, 2014 | 40.30 | 40.54 | 40.24 | 40.48 | 68,992 | +0.31(+0.77%) |
Nov 17, 2014 | 40.21 | 40.21 | 39.88 | 40.17 | 63,048 | -0.08(-0.19%) |
Nov 14, 2014 | 39.94 | 40.29 | 39.76 | 40.25 | 30,626 | +0.34(+0.84%) |
Nov 13, 2014 | 39.96 | 40.16 | 39.82 | 39.91 | 83,087 | +0.02(+0.05%) |
Nov 12, 2014 | 39.73 | 39.92 | 39.65 | 39.89 | 40,740 | +0.09(+0.24%) |
Nov 11, 2014 | 39.91 | 39.91 | 39.73 | 39.80 | 33,484 | -0.07(-0.19%) |
Nov 10, 2014 | 39.68 | 39.89 | 39.64 | 39.87 | 64,821 | +0.23(+0.59%) |
Nov 07, 2014 | 39.85 | 40.14 | 39.46 | 39.64 | 58,121 | -0.14(-0.35%) |
Nov 06, 2014 | 39.79 | 39.82 | 39.54 | 39.78 | 151,568 | -0.04(-0.09%) |
Nov 05, 2014 | 39.80 | 39.87 | 39.58 | 39.82 | 183,314 | +0.25(+0.64%) |
Nov 04, 2014 | 39.44 | 39.63 | 39.28 | 39.57 | 39,351 | +0.05(+0.12%) |
Nov 03, 2014 | 39.42 | 39.69 | 39.30 | 39.52 | 74,143 | +0.23(+0.60%) |
Oct 31, 2014 | 39.28 | 39.40 | 39.14 | 39.28 | 89,416 | +0.81(+2.12%) |
Oct 30, 2014 | 38.17 | 38.54 | 38.00 | 38.47 | 61,419 | +0.32(+0.83%) |
Oct 29, 2014 | 38.30 | 38.32 | 37.87 | 38.15 | 57,509 | -0.19(-0.49%) |
Oct 28, 2014 | 37.93 | 38.35 | 37.91 | 38.34 | 94,827 | +0.60(+1.59%) |
Oct 27, 2014 | 37.68 | 37.81 | 37.67 | 37.74 | 143,079 | +0.07(+0.17%) |
Oct 24, 2014 | 37.29 | 37.67 | 37.16 | 37.67 | 82,090 | +0.52(+1.39%) |
Oct 23, 2014 | 37.03 | 37.29 | 36.96 | 37.16 | 56,810 | +0.53(+1.46%) |
Oct 22, 2014 | 37.27 | 37.28 | 36.61 | 36.63 | 140,635 | -0.37(-0.99%) |
Oct 21, 2014 | 36.34 | 37.03 | 36.25 | 36.99 | 165,437 | +1.03(+2.86%) |
Oct 20, 2014 | 35.55 | 35.96 | 35.37 | 35.96 | 71,179 | +0.36(+1.00%) |
Oct 17, 2014 | 35.61 | 35.94 | 35.47 | 35.61 | 79,514 | +0.46(+1.31%) |
Oct 16, 2014 | 34.45 | 35.39 | 34.20 | 35.15 | 118,895 | +0.04(+0.11%) |
Oct 15, 2014 | 34.55 | 35.20 | 34.12 | 35.11 | 302,946 | +0.12(+0.35%) |
Oct 14, 2014 | 35.08 | 35.47 | 34.88 | 34.99 | 96,023 | +0.21(+0.59%) |
Oct 13, 2014 | 35.27 | 35.61 | 34.73 | 34.78 | 100,079 | -0.52(-1.46%) |
Oct 10, 2014 | 36.60 | 36.60 | 35.30 | 35.30 | 173,465 | -1.68(-4.53%) |
Oct 09, 2014 | 37.73 | 37.77 | 36.93 | 36.97 | 156,472 | -0.83(-2.20%) |
Oct 08, 2014 | 37.11 | 37.85 | 36.78 | 37.81 | 125,678 | +0.73(+1.97%) |
Oct 07, 2014 | 37.61 | 37.65 | 37.08 | 37.08 | 31,679 | -0.66(-1.76%) |
Oct 06, 2014 | 38.07 | 38.15 | 37.65 | 37.74 | 151,172 | -0.22(-0.57%) |
Oct 03, 2014 | 37.98 | 38.13 | 37.82 | 37.96 | 65,179 | +0.24(+0.65%) |
Oct 02, 2014 | 37.67 | 37.82 | 37.12 | 37.71 | 92,689 | +0.04(+0.10%) |
Oct 01, 2014 | 38.47 | 38.47 | 37.66 | 37.67 | 132,076 | -0.83(-2.15%) |
Sep 30, 2014 | 38.67 | 38.68 | 38.41 | 38.50 | 32,408 | -0.08(-0.21%) |
Sep 29, 2014 | 38.17 | 38.67 | 38.17 | 38.58 | 14,825 | +0.03(+0.07%) |
Sep 26, 2014 | 38.35 | 38.60 | 38.23 | 38.55 | 57,794 | +0.40(+1.06%) |
Sep 25, 2014 | 38.73 | 38.73 | 38.09 | 38.15 | 97,523 | -0.76(-1.95%) |
Sep 24, 2014 | 38.61 | 38.93 | 38.42 | 38.91 | 71,469 | +0.38(+1.00%) |
Sep 23, 2014 | 38.42 | 38.72 | 38.42 | 38.53 | 31,192 | -0.09(-0.23%) |
Sep 22, 2014 | 39.05 | 39.05 | 38.51 | 38.62 | 23,036 | -0.52(-1.33%) |
Sep 19, 2014 | 39.74 | 39.74 | 39.00 | 39.14 | 89,447 | -0.36(-0.90%) |
Sep 18, 2014 | 39.21 | 39.49 | 39.14 | 39.49 | 104,274 | +0.48(+1.24%) |
Sep 17, 2014 | 38.95 | 39.22 | 38.80 | 39.01 | 202,696 | +0.08(+0.20%) |
Sep 16, 2014 | 38.36 | 38.96 | 38.36 | 38.93 | 67,285 | +0.44(+1.15%) |
Sep 15, 2014 | 39.08 | 39.08 | 38.44 | 38.49 | 37,030 | -0.45(-1.15%) |
Sep 12, 2014 | 39.23 | 39.23 | 38.85 | 38.94 | 48,859 | -0.24(-0.62%) |
Sep 11, 2014 | 39.06 | 39.18 | 38.88 | 39.18 | 67,571 | +0.08(+0.21%) |
Sep 10, 2014 | 39.06 | 39.14 | 38.86 | 39.10 | 29,388 | +0.14(+0.36%) |
Sep 09, 2014 | 39.35 | 39.35 | 38.92 | 38.96 | 37,475 | -0.34(-0.87%) |
Sep 08, 2014 | 39.10 | 39.45 | 39.10 | 39.30 | 63,506 | +0.13(+0.34%) |
Sep 05, 2014 | 38.93 | 39.16 | 38.91 | 39.16 | 29,723 | +0.34(+0.86%) |
Sep 04, 2014 | 39.00 | 39.09 | 38.75 | 38.83 | 96,571 | +0.02(+0.05%) |
Sep 03, 2014 | 38.81 | 38.94 | 38.75 | 38.81 | 36,454 | +0.05(+0.12%) |
Sep 02, 2014 | 38.88 | 39.02 | 38.59 | 38.76 | 181,603 | +0.09(+0.24%) |
Aug 29, 2014 | 38.64 | 38.67 | 38.67 | 38.67 | 19,039 | +0.23(+0.61%) |
Aug 28, 2014 | 38.31 | 38.44 | 38.20 | 38.43 | 21,257 | +0.04(+0.10%) |
Aug 27, 2014 | 38.51 | 38.51 | 38.34 | 38.40 | 38,561 | -0.07(-0.17%) |
Aug 26, 2014 | 38.48 | 38.51 | 38.42 | 38.46 | 42,599 | +0.07(+0.17%) |
Aug 25, 2014 | 38.69 | 38.69 | 38.32 | 38.40 | 128,918 | -0.03(-0.07%) |
Aug 22, 2014 | 38.40 | 38.53 | 38.40 | 38.43 | 31,621 | -0.05(-0.12%) |
Aug 21, 2014 | 38.46 | 38.47 | 38.34 | 38.47 | 32,246 | +0.10(+0.27%) |
Aug 20, 2014 | 38.29 | 38.42 | 38.29 | 38.37 | 41,606 | +0.11(+0.29%) |
Aug 19, 2014 | 38.07 | 38.28 | 38.05 | 38.26 | 50,082 | +0.24(+0.64%) |
Aug 18, 2014 | 37.95 | 38.02 | 37.77 | 38.01 | 121,578 | +0.25(+0.67%) |
Aug 15, 2014 | 37.85 | 37.93 | 37.43 | 37.76 | 43,980 | +0.14(+0.37%) |
Aug 14, 2014 | 37.62 | 37.63 | 37.47 | 37.62 | 40,789 | +0.14(+0.37%) |
Aug 13, 2014 | 37.31 | 37.49 | 37.28 | 37.48 | 48,172 | +0.38(+1.03%) |
Aug 12, 2014 | 37.19 | 37.20 | 36.88 | 37.10 | 47,670 | -0.12(-0.33%) |
Aug 11, 2014 | 37.10 | 37.32 | 37.05 | 37.22 | 45,897 | +0.22(+0.61%) |
Aug 08, 2014 | 36.77 | 36.93 | 36.65 | 36.99 | 25,340 | +0.38(+1.05%) |
Aug 07, 2014 | 37.05 | 37.05 | 36.48 | 36.61 | 28,066 | -0.23(-0.63%) |
Aug 06, 2014 | 36.73 | 37.03 | 36.53 | 36.85 | 33,360 | -0.06(-0.16%) |
Aug 05, 2014 | 37.08 | 37.22 | 36.79 | 36.91 | 27,968 | -0.27(-0.72%) |
Aug 04, 2014 | 36.97 | 37.28 | 36.81 | 37.17 | 84,442 | +0.23(+0.63%) |
Aug 01, 2014 | 36.98 | 37.26 | 36.71 | 36.94 | 120,434 | -0.12(-0.33%) |
Jul 31, 2014 | 37.53 | 37.53 | 37.06 | 37.06 | 28,123 | -0.77(-2.03%) |
Jul 30, 2014 | 37.84 | 37.89 | 37.60 | 37.83 | 30,649 | +0.17(+0.46%) |
Jul 29, 2014 | 37.83 | 37.86 | 37.58 | 37.65 | 22,058 | -0.08(-0.21%) |
Jul 28, 2014 | 37.82 | 37.82 | 37.38 | 37.73 | 22,740 | +0.02(+0.05%) |
Jul 25, 2014 | 37.80 | 37.80 | 37.59 | 37.71 | 26,037 | -0.19(-0.49%) |
Jul 24, 2014 | 37.78 | 37.92 | 37.78 | 37.90 | 20,488 | +0.22(+0.60%) |
Jul 23, 2014 | 37.87 | 37.87 | 37.62 | 37.68 | 29,313 | -0.30(-0.79%) |
Jul 22, 2014 | 37.85 | 38.08 | 37.85 | 37.98 | 35,164 | +0.24(+0.64%) |
Jul 21, 2014 | 37.71 | 37.81 | 37.55 | 37.73 | 36,586 | +0.02(+0.05%) |
Jul 18, 2014 | 37.46 | 37.72 | 37.46 | 37.71 | 61,786 | +0.41(+1.09%) |
Jul 17, 2014 | 37.69 | 37.73 | 37.27 | 37.31 | 33,216 | -0.59(-1.55%) |
Jul 16, 2014 | 37.93 | 38.00 | 37.83 | 37.89 | 189,543 | +0.23(+0.62%) |
Jul 15, 2014 | 37.81 | 37.85 | 37.44 | 37.66 | 151,060 | -0.06(-0.15%) |
Jul 14, 2014 | 37.78 | 37.85 | 37.66 | 37.71 | 36,592 | +0.21(+0.56%) |
Jul 11, 2014 | 37.45 | 37.56 | 37.37 | 37.50 | 22,098 | +0.10(+0.27%) |
Jul 10, 2014 | 37.02 | 37.54 | 36.93 | 37.40 | 19,966 | -0.12(-0.33%) |
Jul 09, 2014 | 37.54 | 37.56 | 37.29 | 37.53 | 18,520 | +0.15(+0.40%) |
Jul 08, 2014 | 37.90 | 37.90 | 37.11 | 37.38 | 32,893 | -0.38(-1.02%) |
Jul 07, 2014 | 38.05 | 38.05 | 37.74 | 37.76 | 39,166 | -0.25(-0.66%) |
Jul 03, 2014 | 37.95 | 38.01 | 38.01 | 38.01 | 22,889 | +0.27(+0.72%) |
Jul 02, 2014 | 37.83 | 37.84 | 37.71 | 37.74 | 95,678 | -0.05(-0.12%) |
Jul 01, 2014 | 37.45 | 37.85 | 37.45 | 37.79 | 89,352 | +0.44(+1.18%) |
Jun 30, 2014 | 37.24 | 37.38 | 37.20 | 37.35 | 83,836 | +0.24(+0.65%) |
Jun 27, 2014 | 36.99 | 37.13 | 36.91 | 37.11 | 15,485 | +0.12(+0.33%) |
Jun 26, 2014 | 37.06 | 37.06 | 36.80 | 36.99 | 14,474 | -0.14(-0.38%) |
Jun 25, 2014 | 36.96 | 37.13 | 36.85 | 37.13 | 19,270 | +0.19(+0.51%) |
Jun 24, 2014 | 37.10 | 37.33 | 36.85 | 36.94 | 25,222 | -0.08(-0.22%) |
Jun 23, 2014 | 37.11 | 37.11 | 36.99 | 37.02 | 9,567 | -0.04(-0.12%) |
Jun 20, 2014 | 37.12 | 37.12 | 36.91 | 37.06 | 37,305 | +0.02(+0.04%) |
Jun 19, 2014 | 37.22 | 37.22 | 36.86 | 37.05 | 34,056 | -0.14(-0.38%) |
Jun 18, 2014 | 37.04 | 37.19 | 36.81 | 37.19 | 52,959 | +0.19(+0.50%) |
Jun 17, 2014 | 36.82 | 37.07 | 36.81 | 37.00 | 86,005 | +0.20(+0.53%) |
Jun 16, 2014 | 36.67 | 36.85 | 36.62 | 36.81 | 50,875 | +0.13(+0.37%) |
Jun 13, 2014 | 36.70 | 36.76 | 36.53 | 36.67 | 55,460 | +0.24(+0.66%) |
Jun 12, 2014 | 36.51 | 36.62 | 36.30 | 36.43 | 14,692 | -0.20(-0.54%) |
Jun 11, 2014 | 36.55 | 36.68 | 36.41 | 36.63 | 19,334 | +0.06(+0.15%) |
Jun 10, 2014 | 36.51 | 36.57 | 36.39 | 36.57 | 20,630 | +0.12(+0.33%) |
Jun 06, 2014 | 36.31 | 36.47 | 36.31 | 36.45 | 25,011 | +0.29(+0.80%) |
Jun 05, 2014 | 35.91 | 36.22 | 35.78 | 36.16 | 92,101 | +0.32(+0.88%) |
Jun 04, 2014 | 35.65 | 35.87 | 35.65 | 35.84 | 19,471 | +0.09(+0.26%) |
Jun 03, 2014 | 35.74 | 35.79 | 35.61 | 35.75 | 22,841 | +0.02(+0.05%) |