Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 46.99 | 47.02 | 46.64 | 46.72 | 1,109,360 | -0.46(-0.98%) |
May 28, 2015 | 46.98 | 47.22 | 46.84 | 47.19 | 873,959 | +0.23(+0.49%) |
May 27, 2015 | 46.78 | 47.07 | 46.54 | 46.96 | 1,349,181 | +0.30(+0.64%) |
May 26, 2015 | 46.87 | 46.98 | 46.56 | 46.66 | 741,192 | -0.29(-0.62%) |
May 22, 2015 | 47.22 | 46.95 | 46.95 | 46.95 | 677,770 | -0.39(-0.82%) |
May 21, 2015 | 47.50 | 47.69 | 47.25 | 47.34 | 1,206,010 | -0.30(-0.63%) |
May 20, 2015 | 48.03 | 48.11 | 47.49 | 47.64 | 1,679,375 | -0.41(-0.85%) |
May 19, 2015 | 47.70 | 48.07 | 47.51 | 48.04 | 1,426,601 | +0.40(+0.85%) |
May 18, 2015 | 47.17 | 47.70 | 47.08 | 47.64 | 1,356,472 | +0.40(+0.86%) |
May 15, 2015 | 47.04 | 47.37 | 47.03 | 47.23 | 1,201,244 | +0.17(+0.37%) |
May 14, 2015 | 46.84 | 47.09 | 46.42 | 47.06 | 1,319,397 | +0.44(+0.94%) |
May 13, 2015 | 46.46 | 46.80 | 46.06 | 46.62 | 873,743 | +0.33(+0.71%) |
May 12, 2015 | 46.35 | 46.58 | 45.98 | 46.29 | 545,523 | -0.47(-1.01%) |
May 11, 2015 | 46.42 | 47.08 | 46.42 | 46.76 | 1,027,488 | +0.41(+0.89%) |
May 08, 2015 | 46.45 | 46.94 | 46.34 | 46.35 | 856,772 | +0.57(+1.25%) |
May 07, 2015 | 45.13 | 46.01 | 45.09 | 45.78 | 1,115,274 | +0.42(+0.93%) |
May 06, 2015 | 45.80 | 45.95 | 45.24 | 45.36 | 1,154,605 | -0.36(-0.80%) |
May 05, 2015 | 46.45 | 46.74 | 45.65 | 45.72 | 1,372,552 | -0.97(-2.07%) |
May 04, 2015 | 46.65 | 47.02 | 46.61 | 46.69 | 1,223,821 | +0.05(+0.11%) |
May 01, 2015 | 46.05 | 46.69 | 45.92 | 46.64 | 2,007,137 | +0.83(+1.82%) |
Apr 30, 2015 | 45.78 | 46.05 | 45.46 | 45.80 | 3,018,195 | -0.07(-0.14%) |
Apr 29, 2015 | 46.18 | 46.40 | 45.48 | 45.87 | 1,420,579 | -0.37(-0.80%) |
Apr 28, 2015 | 46.40 | 46.68 | 45.90 | 46.24 | 1,824,809 | -0.21(-0.44%) |
Apr 27, 2015 | 47.22 | 47.56 | 46.39 | 46.45 | 1,915,487 | -0.72(-1.52%) |
Apr 24, 2015 | 49.40 | 49.58 | 46.51 | 47.17 | 3,251,974 | -1.89(-3.86%) |
Apr 23, 2015 | 48.98 | 49.57 | 48.80 | 49.06 | 1,560,732 | -0.17(-0.34%) |
Apr 22, 2015 | 48.99 | 49.33 | 48.64 | 49.22 | 877,082 | +0.25(+0.51%) |
Apr 21, 2015 | 49.20 | 49.20 | 48.67 | 48.98 | 1,361,749 | -0.12(-0.24%) |
Apr 20, 2015 | 48.79 | 49.20 | 48.77 | 49.09 | 786,653 | +0.59(+1.21%) |
Apr 17, 2015 | 48.13 | 48.54 | 47.52 | 48.51 | 1,763,286 | +0.04(+0.09%) |
Apr 16, 2015 | 48.79 | 48.90 | 48.22 | 48.46 | 1,243,230 | -0.45(-0.91%) |
Apr 15, 2015 | 48.87 | 49.30 | 48.71 | 48.91 | 1,289,135 | +0.14(+0.29%) |
Apr 14, 2015 | 49.11 | 49.39 | 48.53 | 48.77 | 727,784 | -0.49(-0.99%) |
Apr 13, 2015 | 48.96 | 49.79 | 48.93 | 49.26 | 887,429 | +0.11(+0.22%) |
Apr 10, 2015 | 48.81 | 49.36 | 48.57 | 49.15 | 1,596,821 | +0.50(+1.02%) |
Apr 09, 2015 | 48.98 | 49.36 | 48.49 | 48.65 | 971,373 | -0.44(-0.89%) |
Apr 08, 2015 | 49.16 | 49.31 | 48.88 | 49.09 | 1,199,593 | +0.06(+0.12%) |
Apr 07, 2015 | 49.12 | 49.32 | 48.81 | 49.03 | 1,109,523 | -0.15(-0.30%) |
Apr 06, 2015 | 48.88 | 49.50 | 48.77 | 49.18 | 1,315,458 | -0.18(-0.37%) |
Apr 02, 2015 | 48.95 | 49.36 | 49.36 | 49.36 | 1,119,069 | +0.36(+0.72%) |
Apr 01, 2015 | 49.83 | 50.01 | 48.83 | 49.01 | 1,253,436 | -0.98(-1.97%) |
Mar 31, 2015 | 49.90 | 50.09 | 49.64 | 49.99 | 1,038,525 | -0.25(-0.49%) |
Mar 30, 2015 | 50.07 | 50.37 | 50.01 | 50.24 | 542,709 | +0.43(+0.86%) |
Mar 27, 2015 | 49.60 | 50.00 | 49.51 | 49.81 | 703,518 | +0.12(+0.25%) |
Mar 26, 2015 | 49.50 | 49.83 | 49.17 | 49.69 | 1,344,993 | +0.04(+0.08%) |
Mar 25, 2015 | 51.26 | 51.28 | 49.63 | 49.65 | 1,026,921 | -1.47(-2.88%) |
Mar 24, 2015 | 50.49 | 51.58 | 50.44 | 51.12 | 1,235,482 | +0.34(+0.67%) |
Mar 23, 2015 | 51.86 | 52.09 | 50.75 | 50.78 | 840,970 | -1.22(-2.35%) |
Mar 20, 2015 | 51.80 | 52.26 | 51.54 | 52.00 | 1,994,318 | +0.41(+0.80%) |
Mar 19, 2015 | 51.46 | 51.84 | 51.33 | 51.59 | 844,495 | +0.00(+0.00%) |
Mar 18, 2015 | 50.60 | 51.79 | 50.40 | 51.59 | 1,009,190 | +0.92(+1.81%) |
Mar 17, 2015 | 50.45 | 50.80 | 50.35 | 50.67 | 412,882 | +0.08(+0.16%) |
Mar 16, 2015 | 49.98 | 50.72 | 49.98 | 50.59 | 962,278 | +0.85(+1.71%) |
Mar 13, 2015 | 49.86 | 50.60 | 49.41 | 49.74 | 1,191,421 | -0.91(-1.79%) |
Mar 12, 2015 | 49.81 | 50.70 | 49.77 | 50.64 | 664,396 | +1.02(+2.05%) |
Mar 11, 2015 | 49.65 | 49.92 | 49.30 | 49.63 | 730,724 | +0.22(+0.45%) |
Mar 10, 2015 | 49.48 | 49.83 | 49.31 | 49.41 | 963,029 | -0.72(-1.43%) |
Mar 09, 2015 | 49.34 | 50.17 | 49.29 | 50.12 | 790,556 | +0.91(+1.85%) |
Mar 06, 2015 | 50.27 | 50.43 | 48.94 | 49.22 | 1,542,694 | -1.44(-2.84%) |
Mar 05, 2015 | 50.98 | 51.11 | 50.54 | 50.65 | 511,993 | -0.12(-0.23%) |
Mar 04, 2015 | 51.76 | 51.79 | 49.83 | 50.77 | 1,476,453 | -1.02(-1.98%) |
Mar 03, 2015 | 51.60 | 51.84 | 51.05 | 51.79 | 882,453 | -0.07(-0.14%) |
Mar 02, 2015 | 51.21 | 51.97 | 51.19 | 51.87 | 470,166 | +0.69(+1.34%) |
Feb 27, 2015 | 51.12 | 51.35 | 50.81 | 51.18 | 653,849 | -0.02(-0.03%) |
Feb 26, 2015 | 51.75 | 51.91 | 51.17 | 51.20 | 786,390 | -0.64(-1.23%) |
Feb 25, 2015 | 52.11 | 52.11 | 51.44 | 51.83 | 764,439 | -0.21(-0.40%) |
Feb 24, 2015 | 51.40 | 52.21 | 51.21 | 52.04 | 1,365,247 | +0.59(+1.14%) |
Feb 23, 2015 | 50.64 | 51.45 | 50.37 | 51.45 | 1,202,016 | +0.97(+1.93%) |
Feb 20, 2015 | 50.36 | 50.55 | 49.78 | 50.48 | 1,189,693 | +0.04(+0.08%) |
Feb 19, 2015 | 50.61 | 50.64 | 50.16 | 50.44 | 436,299 | -0.21(-0.41%) |
Feb 18, 2015 | 50.33 | 50.73 | 50.05 | 50.64 | 830,418 | +0.30(+0.61%) |
Feb 17, 2015 | 50.57 | 50.83 | 50.19 | 50.34 | 676,235 | -0.23(-0.46%) |
Feb 13, 2015 | 50.45 | 50.57 | 50.57 | 50.57 | 532,216 | +0.03(+0.07%) |
Feb 12, 2015 | 50.54 | 50.59 | 50.11 | 50.54 | 619,026 | +0.73(+1.47%) |
Feb 11, 2015 | 50.44 | 50.79 | 49.68 | 49.80 | 1,374,159 | -0.74(-1.47%) |
Feb 10, 2015 | 50.23 | 50.59 | 49.34 | 50.55 | 1,197,266 | +0.98(+1.98%) |
Feb 09, 2015 | 49.76 | 50.08 | 49.48 | 49.57 | 906,703 | -0.50(-1.00%) |
Feb 06, 2015 | 50.69 | 50.81 | 49.78 | 50.07 | 1,470,890 | -0.44(-0.88%) |
Feb 05, 2015 | 50.64 | 51.04 | 50.38 | 50.51 | 979,362 | +0.16(+0.33%) |
Feb 04, 2015 | 49.71 | 50.63 | 49.55 | 50.35 | 1,018,857 | +0.45(+0.91%) |
Feb 03, 2015 | 48.68 | 49.92 | 48.68 | 49.89 | 1,285,345 | +0.92(+1.88%) |
Feb 02, 2015 | 48.03 | 49.00 | 47.38 | 48.97 | 1,112,658 | +1.17(+2.45%) |
Jan 30, 2015 | 47.28 | 48.99 | 47.05 | 47.80 | 1,724,725 | -0.95(-1.94%) |
Jan 29, 2015 | 47.19 | 48.85 | 46.91 | 48.75 | 1,385,665 | +1.42(+3.01%) |
Jan 28, 2015 | 48.43 | 48.98 | 47.27 | 47.33 | 734,794 | -0.96(-1.99%) |
Jan 27, 2015 | 48.10 | 48.74 | 47.89 | 48.29 | 875,004 | -0.45(-0.93%) |
Jan 26, 2015 | 48.82 | 48.82 | 48.31 | 48.74 | 568,528 | -0.18(-0.37%) |
Jan 23, 2015 | 48.56 | 49.06 | 48.37 | 48.92 | 789,033 | +0.48(+0.99%) |
Jan 22, 2015 | 47.73 | 48.58 | 47.15 | 48.45 | 941,933 | +1.01(+2.14%) |
Jan 21, 2015 | 47.41 | 47.69 | 47.19 | 47.43 | 594,248 | -0.10(-0.21%) |
Jan 20, 2015 | 47.39 | 47.80 | 46.82 | 47.53 | 695,923 | +0.47(+1.00%) |
Jan 16, 2015 | 46.68 | 47.11 | 46.47 | 47.06 | 1,380,516 | +0.35(+0.76%) |
Jan 15, 2015 | 46.93 | 47.27 | 46.57 | 46.71 | 765,380 | +0.07(+0.14%) |
Jan 14, 2015 | 46.65 | 46.88 | 46.28 | 46.64 | 609,611 | -0.64(-1.36%) |
Jan 13, 2015 | 47.76 | 48.36 | 46.84 | 47.28 | 555,517 | -0.17(-0.36%) |
Jan 12, 2015 | 48.29 | 48.29 | 47.34 | 47.46 | 535,316 | -0.76(-1.57%) |
Jan 09, 2015 | 48.38 | 48.43 | 47.76 | 48.22 | 760,400 | -0.08(-0.17%) |
Jan 08, 2015 | 47.56 | 48.43 | 47.49 | 48.30 | 952,647 | +1.27(+2.70%) |
Jan 07, 2015 | 46.68 | 47.28 | 46.67 | 47.03 | 1,015,400 | +0.65(+1.40%) |
Jan 06, 2015 | 46.83 | 47.05 | 45.78 | 46.38 | 1,002,872 | -0.28(-0.60%) |
Jan 05, 2015 | 47.30 | 47.43 | 46.36 | 46.66 | 1,099,522 | -1.00(-2.09%) |
Jan 02, 2015 | 48.54 | 48.57 | 47.12 | 47.66 | 593,838 | -0.41(-0.86%) |
Dec 31, 2014 | 48.45 | 48.07 | 48.07 | 48.07 | 743,305 | -0.28(-0.58%) |
Dec 30, 2014 | 48.24 | 48.56 | 48.02 | 48.35 | 788,274 | +0.01(+0.02%) |
Dec 29, 2014 | 48.15 | 48.49 | 48.07 | 48.34 | 766,790 | +0.04(+0.09%) |
Dec 26, 2014 | 48.63 | 48.74 | 48.26 | 48.30 | 341,040 | -0.21(-0.42%) |
Dec 24, 2014 | 48.54 | 48.50 | 48.50 | 48.50 | 499,302 | +0.04(+0.09%) |
Dec 23, 2014 | 48.55 | 48.83 | 48.45 | 48.46 | 505,868 | -0.01(-0.02%) |
Dec 22, 2014 | 48.42 | 48.67 | 48.20 | 48.47 | 695,037 | +0.18(+0.38%) |
Dec 19, 2014 | 48.92 | 48.95 | 48.09 | 48.29 | 1,711,711 | -0.28(-0.58%) |
Dec 18, 2014 | 48.26 | 48.57 | 47.97 | 48.57 | 1,022,878 | +1.13(+2.38%) |
Dec 17, 2014 | 46.69 | 47.48 | 46.11 | 47.44 | 1,237,306 | +0.75(+1.60%) |
Dec 16, 2014 | 46.97 | 47.42 | 46.67 | 46.69 | 1,046,505 | -0.40(-0.86%) |
Dec 15, 2014 | 47.10 | 47.43 | 46.54 | 47.10 | 1,496,853 | +0.35(+0.76%) |
Dec 12, 2014 | 46.45 | 46.95 | 46.39 | 46.74 | 2,054,232 | -0.23(-0.49%) |
Dec 11, 2014 | 46.68 | 47.46 | 46.45 | 46.97 | 1,796,591 | +0.78(+1.69%) |
Dec 10, 2014 | 46.51 | 46.63 | 46.05 | 46.19 | 2,033,878 | -0.36(-0.78%) |
Dec 09, 2014 | 45.60 | 46.63 | 45.51 | 46.55 | 995,678 | +0.39(+0.84%) |
Dec 08, 2014 | 46.42 | 46.66 | 45.93 | 46.17 | 693,053 | -0.32(-0.69%) |
Dec 05, 2014 | 46.33 | 46.83 | 46.33 | 46.49 | 1,502,060 | +0.30(+0.64%) |
Dec 04, 2014 | 46.35 | 46.64 | 46.07 | 46.19 | 1,110,156 | -0.15(-0.32%) |
Dec 03, 2014 | 46.21 | 46.56 | 46.07 | 46.34 | 2,094,085 | +0.24(+0.52%) |
Dec 02, 2014 | 45.88 | 46.40 | 45.79 | 46.10 | 1,627,096 | +0.13(+0.29%) |
Dec 01, 2014 | 46.26 | 46.42 | 45.82 | 45.97 | 1,064,753 | -0.79(-1.69%) |
Nov 28, 2014 | 46.95 | 47.17 | 46.68 | 46.76 | 381,836 | -0.15(-0.32%) |
Nov 26, 2014 | 46.68 | 46.91 | 46.91 | 46.91 | 1,391,633 | +0.39(+0.83%) |
Nov 25, 2014 | 47.14 | 47.29 | 46.47 | 46.52 | 1,581,950 | -0.49(-1.03%) |
Nov 24, 2014 | 46.93 | 47.14 | 46.73 | 47.01 | 785,261 | +0.26(+0.56%) |
Nov 21, 2014 | 47.15 | 47.18 | 46.51 | 46.74 | 1,022,570 | +0.11(+0.23%) |
Nov 20, 2014 | 46.51 | 46.87 | 46.35 | 46.63 | 1,074,696 | -0.02(-0.05%) |
Nov 19, 2014 | 47.17 | 47.17 | 46.52 | 46.66 | 964,828 | -0.50(-1.06%) |
Nov 18, 2014 | 47.18 | 47.85 | 47.15 | 47.16 | 1,403,067 | +0.24(+0.51%) |
Nov 17, 2014 | 46.93 | 47.36 | 46.75 | 46.92 | 799,612 | -0.19(-0.40%) |
Nov 14, 2014 | 47.19 | 47.63 | 46.86 | 47.11 | 1,710,268 | -0.07(-0.14%) |
Nov 13, 2014 | 47.26 | 47.42 | 46.72 | 47.18 | 1,098,877 | -0.14(-0.29%) |
Nov 12, 2014 | 46.46 | 47.50 | 46.40 | 47.32 | 1,937,067 | +0.85(+1.84%) |
Nov 11, 2014 | 46.45 | 46.63 | 46.30 | 46.46 | 933,655 | -0.03(-0.07%) |
Nov 10, 2014 | 45.85 | 46.49 | 45.81 | 46.49 | 862,104 | +0.53(+1.16%) |
Nov 07, 2014 | 45.51 | 45.97 | 45.33 | 45.96 | 1,003,144 | +0.53(+1.17%) |
Nov 06, 2014 | 45.30 | 45.51 | 45.09 | 45.43 | 909,528 | +0.34(+0.76%) |
Nov 05, 2014 | 45.21 | 45.36 | 44.79 | 45.08 | 1,341,198 | +0.17(+0.38%) |
Nov 04, 2014 | 44.79 | 45.07 | 44.52 | 44.91 | 1,059,060 | +0.12(+0.27%) |
Nov 03, 2014 | 44.93 | 45.15 | 44.64 | 44.79 | 1,392,569 | -0.17(-0.38%) |
Oct 31, 2014 | 44.81 | 44.98 | 44.43 | 44.96 | 1,245,985 | +0.81(+1.84%) |
Oct 30, 2014 | 43.72 | 44.32 | 43.63 | 44.15 | 1,062,349 | +0.37(+0.84%) |
Oct 29, 2014 | 43.89 | 44.07 | 43.25 | 43.78 | 1,416,949 | -0.16(-0.37%) |
Oct 28, 2014 | 42.34 | 44.19 | 42.25 | 43.94 | 2,289,762 | +2.04(+4.86%) |
Oct 27, 2014 | 41.51 | 42.05 | 41.73 | 41.91 | 1,587,662 | +0.18(+0.43%) |
Oct 24, 2014 | 41.64 | 41.94 | 41.54 | 41.73 | 1,548,151 | -0.07(-0.18%) |
Oct 23, 2014 | 42.09 | 42.50 | 41.63 | 41.80 | 2,035,936 | +0.35(+0.85%) |
Oct 22, 2014 | 42.32 | 43.52 | 41.38 | 41.45 | 4,680,836 | +0.93(+2.29%) |
Oct 21, 2014 | 38.67 | 40.73 | 38.61 | 40.52 | 2,574,682 | +2.07(+5.38%) |
Oct 20, 2014 | 38.41 | 38.55 | 38.34 | 38.45 | 1,684,941 | -0.18(-0.47%) |
Oct 17, 2014 | 38.65 | 39.01 | 38.55 | 38.63 | 1,567,354 | +0.46(+1.20%) |
Oct 16, 2014 | 37.53 | 38.20 | 37.40 | 38.17 | 2,024,630 | -0.19(-0.49%) |
Oct 15, 2014 | 37.92 | 38.63 | 37.18 | 38.36 | 1,904,205 | -0.16(-0.43%) |
Oct 14, 2014 | 38.45 | 39.27 | 38.42 | 38.53 | 1,280,416 | +0.24(+0.62%) |
Oct 13, 2014 | 38.89 | 39.18 | 38.25 | 38.29 | 1,221,067 | -0.57(-1.46%) |
Oct 10, 2014 | 39.64 | 40.06 | 38.85 | 38.85 | 771,073 | -0.76(-1.93%) |
Oct 09, 2014 | 40.41 | 40.61 | 39.55 | 39.62 | 783,059 | -0.78(-1.93%) |
Oct 08, 2014 | 39.63 | 40.43 | 39.37 | 40.40 | 873,366 | +0.98(+2.48%) |
Oct 07, 2014 | 39.90 | 40.29 | 39.42 | 39.42 | 794,292 | -0.80(-1.98%) |
Oct 06, 2014 | 40.43 | 40.63 | 40.13 | 40.22 | 634,145 | +0.02(+0.06%) |
Oct 03, 2014 | 39.76 | 40.39 | 39.76 | 40.19 | 957,364 | +0.70(+1.77%) |
Oct 02, 2014 | 39.49 | 39.76 | 39.09 | 39.49 | 862,114 | -0.08(-0.21%) |
Oct 01, 2014 | 40.14 | 40.14 | 39.36 | 39.58 | 1,076,911 | -0.64(-1.59%) |
Sep 30, 2014 | 40.41 | 40.59 | 40.21 | 40.22 | 621,288 | -0.22(-0.55%) |
Sep 29, 2014 | 39.94 | 40.53 | 39.90 | 40.44 | 880,111 | -0.07(-0.16%) |
Sep 26, 2014 | 40.26 | 40.55 | 40.14 | 40.50 | 1,197,823 | +0.27(+0.67%) |
Sep 25, 2014 | 41.11 | 41.20 | 40.18 | 40.23 | 1,560,116 | -0.98(-2.39%) |
Sep 24, 2014 | 41.18 | 41.29 | 40.88 | 41.22 | 1,095,829 | -0.01(-0.02%) |
Sep 23, 2014 | 41.23 | 41.58 | 41.18 | 41.23 | 711,195 | -0.11(-0.28%) |
Sep 22, 2014 | 41.49 | 41.49 | 41.12 | 41.34 | 803,726 | -0.33(-0.79%) |
Sep 19, 2014 | 42.18 | 42.24 | 41.58 | 41.67 | 935,366 | -0.27(-0.65%) |
Sep 18, 2014 | 41.63 | 42.02 | 41.58 | 41.94 | 487,454 | +0.42(+1.01%) |
Sep 17, 2014 | 41.43 | 41.72 | 41.31 | 41.52 | 878,457 | +0.09(+0.22%) |
Sep 16, 2014 | 41.55 | 41.58 | 41.12 | 41.43 | 746,556 | -0.16(-0.37%) |
Sep 15, 2014 | 41.44 | 41.60 | 41.24 | 41.59 | 573,996 | +0.09(+0.22%) |
Sep 12, 2014 | 41.71 | 41.78 | 41.22 | 41.50 | 923,573 | -0.21(-0.51%) |
Sep 11, 2014 | 41.30 | 41.73 | 41.25 | 41.71 | 592,486 | +0.13(+0.32%) |
Sep 10, 2014 | 41.38 | 41.70 | 41.31 | 41.58 | 618,262 | +0.20(+0.48%) |
Sep 09, 2014 | 41.81 | 41.97 | 41.34 | 41.38 | 687,512 | -0.56(-1.33%) |
Sep 08, 2014 | 42.01 | 42.15 | 41.73 | 41.94 | 549,900 | -0.11(-0.25%) |
Sep 05, 2014 | 41.71 | 42.10 | 41.55 | 42.05 | 629,042 | +0.15(+0.35%) |
Sep 04, 2014 | 41.76 | 42.10 | 41.76 | 41.90 | 922,650 | +0.17(+0.41%) |
Sep 03, 2014 | 41.77 | 41.97 | 41.59 | 41.73 | 1,124,952 | -0.04(-0.10%) |
Sep 02, 2014 | 41.20 | 41.78 | 41.20 | 41.77 | 1,267,920 | +0.56(+1.35%) |
Aug 29, 2014 | 40.86 | 41.21 | 41.21 | 41.21 | 856,421 | +0.46(+1.13%) |
Aug 28, 2014 | 40.71 | 40.93 | 40.50 | 40.75 | 485,850 | -0.15(-0.36%) |
Aug 27, 2014 | 40.78 | 40.95 | 40.63 | 40.90 | 611,115 | +0.09(+0.22%) |
Aug 26, 2014 | 40.86 | 41.12 | 40.68 | 40.81 | 608,640 | -0.04(-0.10%) |
Aug 25, 2014 | 41.16 | 41.22 | 40.65 | 40.85 | 640,558 | +0.03(+0.08%) |
Aug 22, 2014 | 40.73 | 40.96 | 40.68 | 40.82 | 491,111 | -0.08(-0.20%) |
Aug 21, 2014 | 41.02 | 41.03 | 40.66 | 40.90 | 483,222 | -0.01(-0.02%) |
Aug 20, 2014 | 41.02 | 41.09 | 40.73 | 40.91 | 799,285 | -0.11(-0.26%) |
Aug 19, 2014 | 40.75 | 41.19 | 40.67 | 41.01 | 690,352 | +0.38(+0.93%) |
Aug 18, 2014 | 40.32 | 40.91 | 40.21 | 40.64 | 906,072 | +0.58(+1.45%) |
Aug 15, 2014 | 40.77 | 40.84 | 39.80 | 40.06 | 1,165,955 | -0.62(-1.53%) |
Aug 14, 2014 | 40.72 | 40.72 | 40.37 | 40.68 | 512,390 | +0.10(+0.24%) |
Aug 13, 2014 | 40.41 | 40.73 | 40.31 | 40.58 | 960,250 | +0.28(+0.69%) |
Aug 12, 2014 | 40.86 | 40.93 | 40.10 | 40.30 | 665,152 | -0.53(-1.30%) |
Aug 11, 2014 | 40.53 | 41.03 | 40.40 | 40.83 | 883,022 | +0.37(+0.91%) |
Aug 08, 2014 | 39.84 | 40.44 | 39.70 | 40.46 | 1,169,304 | +0.66(+1.66%) |
Aug 07, 2014 | 39.83 | 39.97 | 39.59 | 39.80 | 1,307,665 | +0.26(+0.66%) |
Aug 06, 2014 | 39.48 | 39.79 | 39.20 | 39.54 | 1,017,423 | -0.20(-0.49%) |
Aug 05, 2014 | 40.09 | 40.25 | 39.55 | 39.74 | 1,118,986 | -0.58(-1.44%) |
Aug 04, 2014 | 39.96 | 40.33 | 39.88 | 40.32 | 1,621,565 | +0.52(+1.29%) |
Aug 01, 2014 | 39.69 | 39.91 | 39.41 | 39.80 | 1,639,118 | +0.02(+0.04%) |
Jul 31, 2014 | 40.22 | 40.40 | 39.60 | 39.79 | 1,559,704 | -0.75(-1.86%) |
Jul 30, 2014 | 40.87 | 40.87 | 40.28 | 40.54 | 1,078,237 | -0.16(-0.40%) |
Jul 29, 2014 | 41.10 | 41.53 | 40.67 | 40.70 | 1,075,573 | -0.38(-0.94%) |
Jul 28, 2014 | 41.36 | 41.38 | 40.70 | 41.09 | 1,205,925 | -0.28(-0.67%) |
Jul 25, 2014 | 41.66 | 41.74 | 41.29 | 41.36 | 1,417,705 | -0.47(-1.13%) |
Jul 24, 2014 | 41.99 | 42.54 | 41.60 | 41.84 | 1,890,850 | -0.44(-1.04%) |
Jul 23, 2014 | 42.32 | 43.41 | 41.61 | 42.28 | 3,532,800 | +2.86(+7.26%) |
Jul 22, 2014 | 39.27 | 39.74 | 39.07 | 39.42 | 1,091,946 | +0.29(+0.73%) |
Jul 21, 2014 | 39.07 | 39.25 | 38.70 | 39.13 | 851,570 | -0.17(-0.44%) |
Jul 18, 2014 | 38.59 | 39.44 | 38.49 | 39.30 | 751,152 | +0.81(+2.10%) |
Jul 17, 2014 | 38.88 | 39.06 | 38.42 | 38.49 | 579,960 | -0.58(-1.49%) |
Jul 16, 2014 | 39.15 | 39.28 | 38.88 | 39.07 | 794,014 | +0.15(+0.38%) |
Jul 15, 2014 | 39.21 | 39.33 | 38.75 | 38.93 | 1,255,608 | -0.22(-0.56%) |
Jul 14, 2014 | 39.35 | 39.38 | 39.09 | 39.15 | 1,021,092 | +0.25(+0.65%) |
Jul 11, 2014 | 39.18 | 39.20 | 38.60 | 38.89 | 1,567,608 | -0.25(-0.63%) |
Jul 10, 2014 | 39.01 | 39.33 | 38.82 | 39.14 | 975,258 | -0.39(-0.99%) |
Jul 09, 2014 | 39.61 | 39.78 | 39.43 | 39.53 | 709,354 | -0.07(-0.17%) |
Jul 08, 2014 | 39.76 | 39.87 | 39.35 | 39.60 | 935,261 | -0.24(-0.60%) |
Jul 07, 2014 | 39.99 | 40.08 | 39.56 | 39.83 | 1,012,289 | -0.25(-0.61%) |
Jul 03, 2014 | 39.59 | 40.08 | 40.08 | 40.08 | 1,185,027 | +0.64(+1.62%) |
Jul 02, 2014 | 39.43 | 39.89 | 39.32 | 39.44 | 874,989 | +0.04(+0.10%) |
Jul 01, 2014 | 39.08 | 39.66 | 39.04 | 39.40 | 869,801 | +0.36(+0.92%) |
Jun 30, 2014 | 39.03 | 39.25 | 38.50 | 39.04 | 1,148,159 | -0.16(-0.40%) |
Jun 27, 2014 | 38.64 | 39.25 | 38.60 | 39.20 | 1,047,568 | +0.43(+1.10%) |
Jun 26, 2014 | 39.16 | 39.16 | 38.64 | 38.77 | 625,266 | -0.31(-0.79%) |
Jun 25, 2014 | 38.78 | 39.14 | 38.51 | 39.08 | 848,193 | +0.28(+0.72%) |
Jun 24, 2014 | 39.11 | 39.36 | 38.71 | 38.80 | 736,224 | -0.34(-0.86%) |
Jun 23, 2014 | 39.06 | 39.23 | 38.83 | 39.14 | 757,568 | +0.02(+0.06%) |
Jun 20, 2014 | 38.96 | 39.17 | 38.79 | 39.11 | 1,146,578 | +0.29(+0.76%) |
Jun 19, 2014 | 38.99 | 39.02 | 38.67 | 38.82 | 551,839 | -0.07(-0.19%) |
Jun 18, 2014 | 38.89 | 38.94 | 38.32 | 38.89 | 881,795 | +0.01(+0.02%) |
Jun 17, 2014 | 38.81 | 39.19 | 38.47 | 38.89 | 709,995 | +0.01(+0.02%) |
Jun 16, 2014 | 38.71 | 38.97 | 38.58 | 38.88 | 580,195 | +0.13(+0.34%) |
Jun 13, 2014 | 38.78 | 38.84 | 38.51 | 38.75 | 904,733 | +0.20(+0.51%) |
Jun 12, 2014 | 38.82 | 38.86 | 38.35 | 38.55 | 710,183 | -0.31(-0.80%) |
Jun 11, 2014 | 38.89 | 38.93 | 38.68 | 38.86 | 1,027,119 | -0.09(-0.23%) |
Jun 10, 2014 | 38.66 | 39.04 | 38.48 | 38.95 | 1,237,964 | +0.84(+2.21%) |
Jun 06, 2014 | 37.54 | 38.41 | 37.34 | 38.11 | 1,161,752 | +0.70(+1.86%) |
Jun 05, 2014 | 37.26 | 37.61 | 37.00 | 37.41 | 1,527,165 | +0.11(+0.29%) |
Jun 04, 2014 | 37.05 | 37.50 | 36.91 | 37.31 | 1,051,281 | +0.16(+0.42%) |
Jun 03, 2014 | 37.14 | 37.19 | 36.80 | 37.15 | 603,566 | -0.14(-0.37%) |