Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.05 | 44.11 | 43.60 | 43.60 | 12,849 | -0.46(-1.05%) |
May 28, 2015 | 44.16 | 44.16 | 43.88 | 44.07 | 15,134 | -0.12(-0.27%) |
May 27, 2015 | 43.76 | 44.19 | 43.76 | 44.19 | 96,192 | +0.48(+1.10%) |
May 26, 2015 | 43.94 | 44.03 | 43.60 | 43.71 | 167,412 | -0.31(-0.70%) |
May 22, 2015 | 43.97 | 44.02 | 44.02 | 44.02 | 32,074 | +0.07(+0.15%) |
May 21, 2015 | 44.20 | 44.27 | 43.86 | 43.95 | 33,909 | -0.34(-0.77%) |
May 20, 2015 | 44.48 | 44.48 | 44.21 | 44.29 | 12,300 | +0.01(+0.02%) |
May 19, 2015 | 44.25 | 44.54 | 44.25 | 44.28 | 135,875 | -0.13(-0.30%) |
May 18, 2015 | 44.36 | 44.56 | 44.36 | 44.42 | 150,390 | -0.20(-0.45%) |
May 15, 2015 | 44.26 | 44.66 | 44.26 | 44.62 | 23,851 | +0.52(+1.17%) |
May 14, 2015 | 43.46 | 44.12 | 43.46 | 44.10 | 35,659 | +0.89(+2.06%) |
May 13, 2015 | 44.10 | 44.24 | 43.21 | 43.21 | 18,190 | -0.68(-1.56%) |
May 12, 2015 | 43.36 | 43.96 | 43.05 | 43.89 | 190,073 | +0.29(+0.66%) |
May 11, 2015 | 44.31 | 44.40 | 43.52 | 43.60 | 33,556 | -0.79(-1.78%) |
May 08, 2015 | 44.39 | 44.86 | 44.34 | 44.39 | 18,044 | +0.59(+1.35%) |
May 07, 2015 | 43.04 | 43.93 | 43.04 | 43.80 | 61,236 | +0.80(+1.86%) |
May 06, 2015 | 43.11 | 43.14 | 42.75 | 43.00 | 28,583 | -0.10(-0.24%) |
May 05, 2015 | 44.14 | 44.14 | 43.03 | 43.11 | 39,910 | -1.04(-2.35%) |
May 04, 2015 | 44.23 | 44.46 | 44.07 | 44.14 | 20,455 | +0.11(+0.25%) |
May 01, 2015 | 44.03 | 44.39 | 44.03 | 44.03 | 102,334 | +0.50(+1.15%) |
Apr 30, 2015 | 44.22 | 44.35 | 43.43 | 43.53 | 32,125 | -0.92(-2.07%) |
Apr 29, 2015 | 44.90 | 45.13 | 44.30 | 44.45 | 35,905 | -0.90(-1.99%) |
Apr 28, 2015 | 45.32 | 45.47 | 44.96 | 45.35 | 51,516 | +0.01(+0.02%) |
Apr 27, 2015 | 45.37 | 45.69 | 45.24 | 45.35 | 34,921 | +0.03(+0.07%) |
Apr 24, 2015 | 45.37 | 45.53 | 45.18 | 45.32 | 25,674 | +0.06(+0.14%) |
Apr 23, 2015 | 45.04 | 45.31 | 45.00 | 45.25 | 22,667 | +0.17(+0.39%) |
Apr 22, 2015 | 44.92 | 45.10 | 44.90 | 45.08 | 115,796 | +0.29(+0.65%) |
Apr 21, 2015 | 44.69 | 44.97 | 44.69 | 44.79 | 128,279 | +0.17(+0.39%) |
Apr 20, 2015 | 44.73 | 44.75 | 44.41 | 44.62 | 33,993 | +0.11(+0.25%) |
Apr 17, 2015 | 44.55 | 44.65 | 44.33 | 44.50 | 69,536 | -0.24(-0.54%) |
Apr 16, 2015 | 44.46 | 44.89 | 44.30 | 44.75 | 40,004 | +0.18(+0.41%) |
Apr 15, 2015 | 45.10 | 45.10 | 44.57 | 44.57 | 38,226 | -0.36(-0.80%) |
Apr 14, 2015 | 44.81 | 45.13 | 44.81 | 44.93 | 140,816 | +0.22(+0.50%) |
Apr 13, 2015 | 44.84 | 45.01 | 44.70 | 44.70 | 178,127 | -0.20(-0.44%) |
Apr 10, 2015 | 45.18 | 45.42 | 44.81 | 44.90 | 37,394 | -0.05(-0.12%) |
Apr 09, 2015 | 45.92 | 45.92 | 44.88 | 44.96 | 39,318 | -1.07(-2.33%) |
Apr 08, 2015 | 46.03 | 46.05 | 45.89 | 46.03 | 18,554 | +0.11(+0.23%) |
Apr 07, 2015 | 46.65 | 46.65 | 45.92 | 45.92 | 26,928 | -0.76(-1.64%) |
Apr 06, 2015 | 46.22 | 46.73 | 46.22 | 46.68 | 30,613 | +0.53(+1.15%) |
Apr 02, 2015 | 45.74 | 46.15 | 46.15 | 46.15 | 81,065 | +0.42(+0.92%) |
Apr 01, 2015 | 45.91 | 46.02 | 45.52 | 45.73 | 217,406 | -0.19(-0.42%) |
Mar 31, 2015 | 46.31 | 46.52 | 45.86 | 45.92 | 41,715 | -0.48(-1.04%) |
Mar 30, 2015 | 45.95 | 46.45 | 45.86 | 46.40 | 38,748 | +0.57(+1.24%) |
Mar 27, 2015 | 45.77 | 45.96 | 45.69 | 45.83 | 25,184 | +0.12(+0.26%) |
Mar 26, 2015 | 45.74 | 45.95 | 45.58 | 45.72 | 46,333 | -0.22(-0.48%) |
Mar 25, 2015 | 46.83 | 46.87 | 45.83 | 45.94 | 54,920 | -0.83(-1.78%) |
Mar 24, 2015 | 47.07 | 47.21 | 46.75 | 46.77 | 31,963 | -0.41(-0.87%) |
Mar 23, 2015 | 46.99 | 47.47 | 46.95 | 47.18 | 44,939 | +0.04(+0.08%) |
Mar 20, 2015 | 46.18 | 47.14 | 45.98 | 47.14 | 75,979 | +1.33(+2.91%) |
Mar 19, 2015 | 45.80 | 46.16 | 45.79 | 45.81 | 53,434 | -0.09(-0.19%) |
Mar 18, 2015 | 44.93 | 45.98 | 44.70 | 45.90 | 32,819 | +0.98(+2.17%) |
Mar 17, 2015 | 44.89 | 45.14 | 44.79 | 44.92 | 27,705 | -0.04(-0.10%) |
Mar 16, 2015 | 44.51 | 45.23 | 44.51 | 44.97 | 47,368 | +0.54(+1.20%) |
Mar 13, 2015 | 44.40 | 44.58 | 44.28 | 44.43 | 30,910 | -0.03(-0.07%) |
Mar 12, 2015 | 43.82 | 44.50 | 43.82 | 44.46 | 68,471 | +0.80(+1.83%) |
Mar 11, 2015 | 43.76 | 43.85 | 43.58 | 43.66 | 24,196 | -0.10(-0.23%) |
Mar 10, 2015 | 43.55 | 43.92 | 43.55 | 43.76 | 40,632 | +0.05(+0.12%) |
Mar 09, 2015 | 43.55 | 43.74 | 43.54 | 43.71 | 77,984 | +0.37(+0.86%) |
Mar 06, 2015 | 44.44 | 44.44 | 43.25 | 43.34 | 69,250 | -1.50(-3.35%) |
Mar 05, 2015 | 44.83 | 45.22 | 44.82 | 44.84 | 37,334 | +0.22(+0.49%) |
Mar 04, 2015 | 44.95 | 44.99 | 44.55 | 44.62 | 113,757 | -0.37(-0.81%) |
Mar 03, 2015 | 45.10 | 45.12 | 44.73 | 44.99 | 77,166 | -0.13(-0.29%) |
Mar 02, 2015 | 44.92 | 45.62 | 44.92 | 45.12 | 52,539 | +0.21(+0.46%) |
Feb 27, 2015 | 44.67 | 44.95 | 44.37 | 44.92 | 133,745 | +0.37(+0.82%) |
Feb 26, 2015 | 45.09 | 45.09 | 44.55 | 44.55 | 40,924 | -0.55(-1.22%) |
Feb 25, 2015 | 44.96 | 45.58 | 44.96 | 45.10 | 51,686 | +0.07(+0.15%) |
Feb 24, 2015 | 45.81 | 45.81 | 44.86 | 45.03 | 100,326 | -0.98(-2.13%) |
Feb 23, 2015 | 45.62 | 46.03 | 45.62 | 46.02 | 120,834 | +0.36(+0.79%) |
Feb 20, 2015 | 45.20 | 45.70 | 45.11 | 45.66 | 71,702 | +0.63(+1.40%) |
Feb 19, 2015 | 45.83 | 45.83 | 44.97 | 45.03 | 45,539 | -0.99(-2.15%) |
Feb 18, 2015 | 45.41 | 46.05 | 45.22 | 46.02 | 60,766 | +0.53(+1.16%) |
Feb 17, 2015 | 45.52 | 45.93 | 45.37 | 45.49 | 65,127 | -0.05(-0.11%) |
Feb 13, 2015 | 45.82 | 45.54 | 45.54 | 45.54 | 34,239 | -0.30(-0.66%) |
Feb 12, 2015 | 45.50 | 45.88 | 45.26 | 45.84 | 31,291 | +0.53(+1.16%) |
Feb 11, 2015 | 45.49 | 45.68 | 45.11 | 45.31 | 33,809 | -0.09(-0.19%) |
Feb 10, 2015 | 45.41 | 45.48 | 44.85 | 45.40 | 123,105 | +0.05(+0.11%) |
Feb 09, 2015 | 45.47 | 45.87 | 45.35 | 45.35 | 145,714 | -0.28(-0.61%) |
Feb 06, 2015 | 47.04 | 47.04 | 45.50 | 45.63 | 85,952 | -1.50(-3.19%) |
Feb 05, 2015 | 46.63 | 47.13 | 46.57 | 47.13 | 53,059 | +0.54(+1.15%) |
Feb 04, 2015 | 46.65 | 46.81 | 46.38 | 46.59 | 59,183 | -0.23(-0.50%) |
Feb 03, 2015 | 46.55 | 46.83 | 46.15 | 46.83 | 145,956 | +0.21(+0.46%) |
Feb 02, 2015 | 46.72 | 46.73 | 45.76 | 46.62 | 106,851 | -0.11(-0.23%) |
Jan 30, 2015 | 47.58 | 47.58 | 46.71 | 46.72 | 45,659 | -0.82(-1.73%) |
Jan 29, 2015 | 47.63 | 47.63 | 47.14 | 47.54 | 44,289 | -0.05(-0.12%) |
Jan 28, 2015 | 47.78 | 48.24 | 47.60 | 47.60 | 192,281 | -0.15(-0.31%) |
Jan 27, 2015 | 47.65 | 47.98 | 47.58 | 47.75 | 139,189 | +0.06(+0.12%) |
Jan 26, 2015 | 47.55 | 47.71 | 47.22 | 47.69 | 84,147 | +0.27(+0.57%) |
Jan 23, 2015 | 47.64 | 47.66 | 47.28 | 47.42 | 81,292 | -0.15(-0.31%) |
Jan 22, 2015 | 46.95 | 47.56 | 46.87 | 47.56 | 104,947 | +0.74(+1.58%) |
Jan 21, 2015 | 46.92 | 46.92 | 46.65 | 46.82 | 46,020 | -0.06(-0.12%) |
Jan 20, 2015 | 47.44 | 47.59 | 46.84 | 46.88 | 90,320 | -0.45(-0.96%) |
Jan 16, 2015 | 46.86 | 47.34 | 46.68 | 47.34 | 49,810 | +0.54(+1.16%) |
Jan 15, 2015 | 46.91 | 46.91 | 46.42 | 46.79 | 108,730 | +0.18(+0.38%) |
Jan 14, 2015 | 45.95 | 46.62 | 45.95 | 46.62 | 148,110 | +0.46(+1.00%) |
Jan 13, 2015 | 46.38 | 46.44 | 45.96 | 46.15 | 41,702 | -0.10(-0.22%) |
Jan 12, 2015 | 45.82 | 46.32 | 45.82 | 46.26 | 53,666 | +0.49(+1.07%) |
Jan 09, 2015 | 45.76 | 45.99 | 45.36 | 45.77 | 60,806 | +0.11(+0.24%) |
Jan 08, 2015 | 45.77 | 45.77 | 45.24 | 45.66 | 67,707 | +0.16(+0.35%) |
Jan 07, 2015 | 44.93 | 45.57 | 44.78 | 45.50 | 175,399 | +0.66(+1.46%) |
Jan 06, 2015 | 44.41 | 44.94 | 44.33 | 44.84 | 120,351 | +0.54(+1.21%) |
Jan 05, 2015 | 43.83 | 44.35 | 43.70 | 44.31 | 39,561 | +0.38(+0.87%) |
Jan 02, 2015 | 43.38 | 43.95 | 43.37 | 43.93 | 39,354 | +0.74(+1.71%) |
Dec 31, 2014 | 43.99 | 43.19 | 43.19 | 43.19 | 27,282 | -0.65(-1.47%) |
Dec 30, 2014 | 43.96 | 44.20 | 43.80 | 43.83 | 23,068 | -0.15(-0.35%) |
Dec 29, 2014 | 43.82 | 44.20 | 43.81 | 43.98 | 17,036 | +0.15(+0.35%) |
Dec 26, 2014 | 43.70 | 43.86 | 43.70 | 43.83 | 9,361 | +0.20(+0.45%) |
Dec 24, 2014 | 43.89 | 43.63 | 43.63 | 43.63 | 20,325 | -0.11(-0.25%) |
Dec 23, 2014 | 44.28 | 44.32 | 43.73 | 43.74 | 23,073 | -0.43(-0.97%) |
Dec 22, 2014 | 43.35 | 44.18 | 43.35 | 44.17 | 22,861 | +0.82(+1.89%) |
Dec 19, 2014 | 43.24 | 43.44 | 43.16 | 43.35 | 15,912 | +0.21(+0.48%) |
Dec 18, 2014 | 43.20 | 43.26 | 42.80 | 43.15 | 47,028 | +0.18(+0.42%) |
Dec 17, 2014 | 42.11 | 42.96 | 42.11 | 42.96 | 48,299 | +0.86(+2.04%) |
Dec 16, 2014 | 42.24 | 42.39 | 41.82 | 42.11 | 27,179 | -0.13(-0.31%) |
Dec 15, 2014 | 42.97 | 42.97 | 42.14 | 42.24 | 38,580 | -0.59(-1.39%) |
Dec 12, 2014 | 43.07 | 43.31 | 42.81 | 42.83 | 50,156 | -0.27(-0.62%) |
Dec 11, 2014 | 43.16 | 43.24 | 43.08 | 43.10 | 20,533 | +0.05(+0.12%) |
Dec 10, 2014 | 42.94 | 43.20 | 42.88 | 43.05 | 29,471 | +0.13(+0.30%) |
Dec 09, 2014 | 42.59 | 43.06 | 42.53 | 42.92 | 22,552 | +0.19(+0.44%) |
Dec 08, 2014 | 42.20 | 42.88 | 42.20 | 42.73 | 81,261 | +0.41(+0.98%) |
Dec 05, 2014 | 42.63 | 42.63 | 42.00 | 42.32 | 27,626 | -0.46(-1.07%) |
Dec 04, 2014 | 42.60 | 42.77 | 42.44 | 42.77 | 51,390 | +0.12(+0.29%) |
Dec 03, 2014 | 42.58 | 42.73 | 42.50 | 42.65 | 18,493 | -0.03(-0.08%) |
Dec 02, 2014 | 42.36 | 42.73 | 42.27 | 42.69 | 74,560 | +0.17(+0.41%) |
Dec 01, 2014 | 42.46 | 42.89 | 42.38 | 42.51 | 300,470 | -0.05(-0.12%) |
Nov 28, 2014 | 42.54 | 43.02 | 42.48 | 42.56 | 10,304 | +0.10(+0.24%) |
Nov 26, 2014 | 42.18 | 42.46 | 42.46 | 42.46 | 18,148 | +0.45(+1.07%) |
Nov 25, 2014 | 41.93 | 42.11 | 41.93 | 42.01 | 12,274 | +0.12(+0.28%) |
Nov 24, 2014 | 42.01 | 42.11 | 41.84 | 41.89 | 18,841 | +0.02(+0.05%) |
Nov 21, 2014 | 41.71 | 41.87 | 41.63 | 41.87 | 37,062 | +0.42(+1.02%) |
Nov 20, 2014 | 41.31 | 41.46 | 41.19 | 41.45 | 36,467 | +0.09(+0.23%) |
Nov 19, 2014 | 41.91 | 41.91 | 41.36 | 41.36 | 24,886 | -0.57(-1.35%) |
Nov 18, 2014 | 41.89 | 41.99 | 41.69 | 41.92 | 52,203 | +0.16(+0.38%) |
Nov 17, 2014 | 41.55 | 41.83 | 41.52 | 41.76 | 51,086 | +0.29(+0.70%) |
Nov 14, 2014 | 41.86 | 41.86 | 41.41 | 41.47 | 17,378 | -0.39(-0.94%) |
Nov 13, 2014 | 41.63 | 41.92 | 41.63 | 41.87 | 26,722 | +0.31(+0.74%) |
Nov 12, 2014 | 41.76 | 41.76 | 41.40 | 41.56 | 31,835 | -0.26(-0.63%) |
Nov 11, 2014 | 42.05 | 42.05 | 41.60 | 41.82 | 131,307 | -0.12(-0.29%) |
Nov 10, 2014 | 41.43 | 41.95 | 41.43 | 41.95 | 249,967 | +0.38(+0.91%) |
Nov 07, 2014 | 41.53 | 41.75 | 41.41 | 41.57 | 23,528 | +0.00(+0.00%) |
Nov 06, 2014 | 41.89 | 41.96 | 41.57 | 41.57 | 21,164 | -0.32(-0.76%) |
Nov 05, 2014 | 42.19 | 42.19 | 41.69 | 41.89 | 34,793 | -0.13(-0.31%) |
Nov 04, 2014 | 42.00 | 42.03 | 41.68 | 42.02 | 57,631 | +0.07(+0.16%) |
Nov 03, 2014 | 41.72 | 41.99 | 41.60 | 41.95 | 39,120 | +0.36(+0.87%) |
Oct 31, 2014 | 41.04 | 41.59 | 41.04 | 41.59 | 29,096 | +0.75(+1.83%) |
Oct 30, 2014 | 40.46 | 40.85 | 40.43 | 40.84 | 53,591 | +0.20(+0.50%) |
Oct 29, 2014 | 40.60 | 40.77 | 40.42 | 40.64 | 19,671 | -0.04(-0.09%) |
Oct 28, 2014 | 40.62 | 40.67 | 40.45 | 40.67 | 32,598 | +0.04(+0.11%) |
Oct 27, 2014 | 40.23 | 40.33 | 40.33 | 40.63 | 34,444 | +0.30(+0.74%) |
Oct 24, 2014 | 40.55 | 40.56 | 40.10 | 40.33 | 70,665 | -0.17(-0.41%) |
Oct 23, 2014 | 40.42 | 40.59 | 40.18 | 40.50 | 59,360 | +0.28(+0.69%) |
Oct 22, 2014 | 40.19 | 40.32 | 40.08 | 40.22 | 33,471 | +0.07(+0.16%) |
Oct 21, 2014 | 40.03 | 40.19 | 39.76 | 40.16 | 78,002 | +0.22(+0.55%) |
Oct 20, 2014 | 39.31 | 39.95 | 39.31 | 39.94 | 87,668 | +0.57(+1.46%) |
Oct 17, 2014 | 39.74 | 39.74 | 39.28 | 39.36 | 12,644 | -0.14(-0.35%) |
Oct 16, 2014 | 39.29 | 39.53 | 39.22 | 39.50 | 26,591 | -0.09(-0.22%) |
Oct 15, 2014 | 39.50 | 39.71 | 39.23 | 39.59 | 44,877 | +0.02(+0.06%) |
Oct 14, 2014 | 39.06 | 39.78 | 39.06 | 39.57 | 28,476 | +0.68(+1.74%) |
Oct 13, 2014 | 38.74 | 39.17 | 38.67 | 38.89 | 66,660 | +0.25(+0.64%) |
Oct 10, 2014 | 38.42 | 38.95 | 38.42 | 38.64 | 41,671 | +0.19(+0.49%) |
Oct 09, 2014 | 38.19 | 38.74 | 38.19 | 38.45 | 45,810 | +0.19(+0.50%) |
Oct 08, 2014 | 37.55 | 38.26 | 37.55 | 38.26 | 16,241 | +0.75(+1.99%) |
Oct 07, 2014 | 37.57 | 37.83 | 37.52 | 37.52 | 9,659 | -0.23(-0.62%) |
Oct 06, 2014 | 37.65 | 37.85 | 37.57 | 37.75 | 18,932 | +0.23(+0.62%) |
Oct 03, 2014 | 37.48 | 37.60 | 37.25 | 37.52 | 9,303 | +0.15(+0.41%) |
Oct 02, 2014 | 37.26 | 37.44 | 37.12 | 37.36 | 18,020 | +0.00(+0.00%) |
Oct 01, 2014 | 37.15 | 37.50 | 37.15 | 37.36 | 74,725 | +0.17(+0.47%) |
Sep 30, 2014 | 37.29 | 37.41 | 37.04 | 37.19 | 24,168 | -0.13(-0.35%) |
Sep 29, 2014 | 37.10 | 37.32 | 36.94 | 37.32 | 27,911 | -0.03(-0.08%) |
Sep 26, 2014 | 36.97 | 37.40 | 36.83 | 37.35 | 46,494 | +0.32(+0.86%) |
Sep 25, 2014 | 36.96 | 37.08 | 36.81 | 37.03 | 25,657 | +0.02(+0.06%) |
Sep 24, 2014 | 37.15 | 37.49 | 37.01 | 37.01 | 21,812 | -0.17(-0.46%) |
Sep 23, 2014 | 37.31 | 37.55 | 37.18 | 37.18 | 25,917 | -0.21(-0.56%) |
Sep 22, 2014 | 37.59 | 37.59 | 37.37 | 37.39 | 13,478 | -0.19(-0.52%) |
Sep 19, 2014 | 37.54 | 37.71 | 37.40 | 37.58 | 19,062 | +0.10(+0.27%) |
Sep 18, 2014 | 37.93 | 37.93 | 37.47 | 37.48 | 32,829 | -0.48(-1.25%) |
Sep 17, 2014 | 38.01 | 38.22 | 37.90 | 37.96 | 15,929 | +0.02(+0.06%) |
Sep 16, 2014 | 37.60 | 38.01 | 37.60 | 37.93 | 51,134 | +0.28(+0.75%) |
Sep 15, 2014 | 37.86 | 37.95 | 37.52 | 37.65 | 115,615 | -0.17(-0.46%) |
Sep 12, 2014 | 39.02 | 39.02 | 37.67 | 37.83 | 62,595 | -1.41(-3.60%) |
Sep 11, 2014 | 39.08 | 39.31 | 39.02 | 39.24 | 21,669 | +0.06(+0.15%) |
Sep 10, 2014 | 39.86 | 39.86 | 39.15 | 39.18 | 47,597 | -0.71(-1.79%) |
Sep 09, 2014 | 40.13 | 40.24 | 39.90 | 39.90 | 15,032 | -0.35(-0.86%) |
Sep 08, 2014 | 40.33 | 40.37 | 40.16 | 40.24 | 21,420 | -0.08(-0.20%) |
Sep 05, 2014 | 39.99 | 40.32 | 39.98 | 40.32 | 12,939 | +0.35(+0.88%) |
Sep 04, 2014 | 40.03 | 40.15 | 39.84 | 39.97 | 7,805 | -0.09(-0.23%) |
Sep 03, 2014 | 39.99 | 40.09 | 39.90 | 40.06 | 77,881 | +0.15(+0.38%) |
Sep 02, 2014 | 39.94 | 40.05 | 39.85 | 39.91 | 69,215 | -0.09(-0.23%) |
Aug 29, 2014 | 39.86 | 40.00 | 40.00 | 40.00 | 32,452 | +0.19(+0.49%) |
Aug 28, 2014 | 39.69 | 39.86 | 39.66 | 39.81 | 49,223 | +0.04(+0.11%) |
Aug 27, 2014 | 39.75 | 39.80 | 39.67 | 39.77 | 19,051 | +0.09(+0.22%) |
Aug 26, 2014 | 39.60 | 39.60 | 39.60 | 39.68 | 26,726 | +0.09(+0.24%) |
Aug 25, 2014 | 39.82 | 39.82 | 39.48 | 39.59 | 15,023 | -0.12(-0.29%) |
Aug 22, 2014 | 40.03 | 40.03 | 39.68 | 39.70 | 25,808 | -0.30(-0.76%) |
Aug 21, 2014 | 40.09 | 40.23 | 40.00 | 40.00 | 24,024 | -0.10(-0.25%) |
Aug 20, 2014 | 39.82 | 40.13 | 39.69 | 40.10 | 19,765 | +0.22(+0.54%) |
Aug 19, 2014 | 39.85 | 40.00 | 39.77 | 39.89 | 19,023 | +0.09(+0.24%) |
Aug 18, 2014 | 39.53 | 39.79 | 39.53 | 39.79 | 17,482 | +0.40(+1.01%) |
Aug 15, 2014 | 39.58 | 39.65 | 39.30 | 39.40 | 14,127 | -0.08(-0.20%) |
Aug 14, 2014 | 39.53 | 39.61 | 39.41 | 39.48 | 28,211 | +0.02(+0.05%) |
Aug 13, 2014 | 38.90 | 39.52 | 38.90 | 39.46 | 16,116 | +0.57(+1.46%) |
Aug 12, 2014 | 38.84 | 38.99 | 38.81 | 38.89 | 26,440 | -0.03(-0.07%) |
Aug 11, 2014 | 38.86 | 39.01 | 38.86 | 38.92 | 22,938 | +0.16(+0.41%) |
Aug 08, 2014 | 38.67 | 38.76 | 38.48 | 38.76 | 13,713 | +0.16(+0.41%) |
Aug 07, 2014 | 38.79 | 38.79 | 38.47 | 38.60 | 34,991 | +0.01(+0.04%) |
Aug 06, 2014 | 38.48 | 38.69 | 38.48 | 38.58 | 25,475 | +0.01(+0.04%) |
Aug 05, 2014 | 38.83 | 38.96 | 38.53 | 38.57 | 56,844 | -0.36(-0.93%) |
Aug 04, 2014 | 38.73 | 39.02 | 38.50 | 38.93 | 17,348 | +0.21(+0.54%) |
Aug 01, 2014 | 38.61 | 38.92 | 38.58 | 38.72 | 62,166 | +0.01(+0.04%) |
Jul 31, 2014 | 39.14 | 39.15 | 38.69 | 38.71 | 28,666 | -0.64(-1.63%) |
Jul 30, 2014 | 39.27 | 39.41 | 39.17 | 39.35 | 21,596 | +0.04(+0.09%) |
Jul 29, 2014 | 39.54 | 39.54 | 39.27 | 39.31 | 29,494 | -0.16(-0.40%) |
Jul 28, 2014 | 39.20 | 39.52 | 39.20 | 39.47 | 13,807 | +0.31(+0.79%) |
Jul 25, 2014 | 39.43 | 39.47 | 39.15 | 39.16 | 31,313 | -0.30(-0.75%) |
Jul 24, 2014 | 39.41 | 39.47 | 39.34 | 39.46 | 23,166 | +0.17(+0.44%) |
Jul 23, 2014 | 39.26 | 39.33 | 39.19 | 39.28 | 22,192 | +0.07(+0.18%) |
Jul 22, 2014 | 39.34 | 39.34 | 39.17 | 39.21 | 29,637 | +0.11(+0.28%) |
Jul 21, 2014 | 39.15 | 39.19 | 39.04 | 39.10 | 19,052 | -0.13(-0.33%) |
Jul 18, 2014 | 39.00 | 39.27 | 38.96 | 39.23 | 40,687 | +0.31(+0.80%) |
Jul 17, 2014 | 39.03 | 39.09 | 38.89 | 38.92 | 237,831 | -0.10(-0.26%) |
Jul 16, 2014 | 38.93 | 39.06 | 38.80 | 39.02 | 25,475 | +0.14(+0.35%) |
Jul 15, 2014 | 38.84 | 38.94 | 38.72 | 38.89 | 43,783 | +0.09(+0.24%) |
Jul 14, 2014 | 38.68 | 38.81 | 38.56 | 38.79 | 66,196 | +0.12(+0.32%) |
Jul 11, 2014 | 38.62 | 38.71 | 38.50 | 38.67 | 25,841 | -0.02(-0.06%) |
Jul 10, 2014 | 38.35 | 38.80 | 38.35 | 38.69 | 41,816 | +0.14(+0.37%) |
Jul 09, 2014 | 38.42 | 38.59 | 38.30 | 38.55 | 46,490 | +0.04(+0.11%) |
Jul 08, 2014 | 38.33 | 38.66 | 38.33 | 38.50 | 23,870 | +0.17(+0.43%) |
Jul 07, 2014 | 38.16 | 38.44 | 38.16 | 38.34 | 33,280 | +0.11(+0.28%) |
Jul 03, 2014 | 38.43 | 38.23 | 38.23 | 38.23 | 17,751 | -0.24(-0.62%) |
Jul 02, 2014 | 38.57 | 38.57 | 38.30 | 38.47 | 29,205 | -0.18(-0.47%) |
Jul 01, 2014 | 38.50 | 38.71 | 38.38 | 38.65 | 38,784 | +0.20(+0.51%) |
Jun 30, 2014 | 38.53 | 38.53 | 38.22 | 38.45 | 22,564 | -0.07(-0.17%) |
Jun 27, 2014 | 38.26 | 38.52 | 38.20 | 38.52 | 10,024 | +0.24(+0.62%) |
Jun 26, 2014 | 38.22 | 38.28 | 38.17 | 38.28 | 9,063 | +0.07(+0.18%) |
Jun 25, 2014 | 38.31 | 38.39 | 38.10 | 38.21 | 13,901 | -0.07(-0.18%) |
Jun 24, 2014 | 38.24 | 38.37 | 38.22 | 38.28 | 29,345 | +0.02(+0.06%) |
Jun 23, 2014 | 38.35 | 38.54 | 38.25 | 38.26 | 26,836 | -0.13(-0.34%) |
Jun 20, 2014 | 38.13 | 38.39 | 38.05 | 38.39 | 13,384 | +0.24(+0.62%) |
Jun 19, 2014 | 37.91 | 38.15 | 37.86 | 38.15 | 54,375 | +0.33(+0.87%) |
Jun 18, 2014 | 37.59 | 37.89 | 37.40 | 37.82 | 36,949 | +0.22(+0.59%) |
Jun 17, 2014 | 37.56 | 37.63 | 37.43 | 37.60 | 116,185 | -0.04(-0.11%) |
Jun 16, 2014 | 37.84 | 37.94 | 37.58 | 37.64 | 40,778 | -0.24(-0.64%) |
Jun 13, 2014 | 37.78 | 37.92 | 37.51 | 37.88 | 11,320 | +0.09(+0.23%) |
Jun 12, 2014 | 37.81 | 37.81 | 37.53 | 37.80 | 18,174 | -0.01(-0.04%) |
Jun 11, 2014 | 37.77 | 37.91 | 37.58 | 37.81 | 22,151 | -0.00(-0.01%) |
Jun 10, 2014 | 38.03 | 38.08 | 37.74 | 37.82 | 351,153 | -0.80(-2.06%) |
Jun 06, 2014 | 38.95 | 38.95 | 38.53 | 38.61 | 21,913 | -0.25(-0.64%) |
Jun 05, 2014 | 38.33 | 38.86 | 38.26 | 38.86 | 33,704 | +0.56(+1.46%) |
Jun 04, 2014 | 38.15 | 38.30 | 38.04 | 38.30 | 24,683 | +0.11(+0.29%) |
Jun 03, 2014 | 38.19 | 38.23 | 38.03 | 38.19 | 16,661 | +0.05(+0.13%) |