Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.25 | 27.30 | 26.25 | 27.08 | 69,053 | +0.87(+3.32%) |
May 28, 2015 | 25.88 | 26.21 | 25.77 | 26.21 | 19,177 | +0.10(+0.38%) |
May 27, 2015 | 26.24 | 26.46 | 26.07 | 26.11 | 54,300 | -0.39(-1.47%) |
May 26, 2015 | 26.68 | 26.69 | 26.31 | 26.50 | 36,010 | -0.66(-2.45%) |
May 22, 2015 | 26.96 | 27.16 | 27.16 | 27.16 | 136,000 | -0.29(-1.05%) |
May 21, 2015 | 27.25 | 27.60 | 27.20 | 27.45 | 32,121 | +0.70(+2.62%) |
May 20, 2015 | 26.80 | 26.88 | 26.64 | 26.75 | 95,633 | +0.21(+0.79%) |
May 19, 2015 | 26.95 | 26.97 | 26.48 | 26.54 | 101,724 | -0.92(-3.35%) |
May 18, 2015 | 27.56 | 27.61 | 27.25 | 27.46 | 117,236 | -0.15(-0.54%) |
May 15, 2015 | 27.32 | 27.64 | 27.18 | 27.61 | 108,984 | -0.11(-0.40%) |
May 14, 2015 | 27.99 | 28.07 | 27.56 | 27.72 | 71,450 | -0.07(-0.25%) |
May 13, 2015 | 28.29 | 28.41 | 27.78 | 27.79 | 58,879 | -0.21(-0.75%) |
May 12, 2015 | 27.65 | 28.19 | 27.51 | 28.00 | 110,183 | +0.45(+1.63%) |
May 11, 2015 | 27.55 | 27.61 | 27.22 | 27.55 | 74,584 | +0.05(+0.18%) |
May 08, 2015 | 27.41 | 27.55 | 27.02 | 27.50 | 20,915 | +0.19(+0.69%) |
May 07, 2015 | 28.09 | 28.09 | 27.24 | 27.31 | 120,983 | -0.74(-2.64%) |
May 06, 2015 | 28.62 | 28.84 | 28.04 | 28.05 | 180,572 | +0.00(+0.00%) |
May 05, 2015 | 28.20 | 28.41 | 28.05 | 28.05 | 167,000 | +0.31(+1.12%) |
May 04, 2015 | 27.71 | 27.76 | 27.52 | 27.74 | 133,799 | -0.06(-0.22%) |
May 01, 2015 | 27.70 | 27.80 | 27.45 | 27.80 | 102,973 | +0.01(+0.04%) |
Apr 30, 2015 | 27.47 | 27.84 | 27.37 | 27.79 | 126,721 | +0.39(+1.42%) |
Apr 29, 2015 | 27.12 | 27.83 | 27.12 | 27.40 | 176,389 | +0.33(+1.22%) |
Apr 28, 2015 | 27.15 | 27.36 | 27.02 | 27.07 | 48,502 | -0.06(-0.22%) |
Apr 27, 2015 | 27.38 | 27.46 | 27.05 | 27.13 | 82,182 | -0.18(-0.66%) |
Apr 24, 2015 | 27.15 | 27.37 | 27.10 | 27.31 | 98,084 | +0.03(+0.11%) |
Apr 23, 2015 | 26.91 | 27.57 | 26.91 | 27.28 | 53,128 | +0.48(+1.79%) |
Apr 22, 2015 | 26.77 | 26.96 | 26.60 | 26.80 | 35,613 | +0.05(+0.19%) |
Apr 21, 2015 | 27.08 | 27.19 | 26.55 | 26.75 | 21,801 | -0.36(-1.33%) |
Apr 20, 2015 | 26.79 | 27.33 | 26.79 | 27.11 | 77,087 | +0.18(+0.67%) |
Apr 17, 2015 | 26.93 | 27.25 | 26.66 | 26.93 | 210,928 | -0.15(-0.55%) |
Apr 16, 2015 | 26.81 | 27.35 | 26.57 | 27.08 | 346,602 | +0.35(+1.31%) |
Apr 15, 2015 | 26.02 | 26.97 | 25.94 | 26.73 | 377,261 | +0.92(+3.56%) |
Apr 14, 2015 | 25.82 | 26.02 | 25.71 | 25.81 | 60,757 | +0.25(+0.99%) |
Apr 13, 2015 | 25.80 | 25.80 | 25.35 | 25.56 | 34,887 | +0.14(+0.54%) |
Apr 10, 2015 | 25.24 | 25.45 | 25.23 | 25.42 | 113,334 | +0.39(+1.56%) |
Apr 09, 2015 | 25.01 | 25.43 | 24.95 | 25.03 | 54,883 | +0.14(+0.56%) |
Apr 08, 2015 | 25.52 | 25.52 | 24.65 | 24.89 | 129,992 | -0.84(-3.26%) |
Apr 07, 2015 | 25.10 | 25.93 | 25.10 | 25.73 | 70,139 | +0.36(+1.42%) |
Apr 06, 2015 | 24.72 | 25.46 | 24.58 | 25.37 | 68,240 | +0.98(+4.02%) |
Apr 02, 2015 | 24.30 | 24.39 | 24.39 | 24.39 | 50,100 | -0.26(-1.05%) |
Apr 01, 2015 | 24.03 | 24.95 | 23.96 | 24.65 | 154,240 | +0.75(+3.14%) |
Mar 31, 2015 | 24.03 | 24.31 | 23.85 | 23.90 | 40,733 | -0.38(-1.57%) |
Mar 30, 2015 | 24.32 | 24.43 | 23.98 | 24.28 | 40,973 | +0.15(+0.62%) |
Mar 27, 2015 | 25.02 | 25.02 | 24.11 | 24.13 | 47,200 | -1.13(-4.47%) |
Mar 26, 2015 | 24.98 | 25.34 | 24.75 | 25.26 | 120,408 | +1.00(+4.12%) |
Mar 25, 2015 | 24.07 | 24.54 | 23.81 | 24.26 | 73,843 | +0.47(+1.98%) |
Mar 24, 2015 | 24.00 | 24.00 | 23.69 | 23.79 | 62,459 | -0.03(-0.13%) |
Mar 23, 2015 | 23.60 | 23.95 | 23.55 | 23.82 | 56,304 | +0.17(+0.72%) |
Mar 20, 2015 | 23.67 | 23.90 | 23.55 | 23.65 | 63,295 | +0.47(+2.03%) |
Mar 19, 2015 | 23.12 | 23.47 | 23.05 | 23.18 | 117,722 | -1.00(-4.14%) |
Mar 18, 2015 | 22.72 | 24.20 | 22.62 | 24.18 | 106,950 | +1.24(+5.41%) |
Mar 17, 2015 | 23.08 | 23.22 | 22.94 | 22.94 | 62,759 | -0.51(-2.17%) |
Mar 16, 2015 | 23.62 | 23.62 | 22.99 | 23.45 | 132,577 | -0.43(-1.80%) |
Mar 13, 2015 | 24.44 | 24.44 | 23.82 | 23.88 | 132,868 | -0.76(-3.08%) |
Mar 12, 2015 | 25.06 | 25.06 | 24.54 | 24.64 | 42,792 | -0.25(-1.00%) |
Mar 11, 2015 | 24.81 | 24.96 | 24.45 | 24.89 | 41,459 | +0.06(+0.24%) |
Mar 10, 2015 | 24.99 | 25.15 | 24.54 | 24.83 | 408,950 | -0.56(-2.21%) |
Mar 09, 2015 | 25.51 | 25.78 | 25.35 | 25.39 | 40,656 | -0.18(-0.70%) |
Mar 06, 2015 | 25.80 | 26.00 | 25.33 | 25.57 | 77,727 | -0.48(-1.84%) |
Mar 05, 2015 | 26.18 | 26.25 | 25.91 | 26.05 | 26,110 | -0.09(-0.34%) |
Mar 04, 2015 | 26.20 | 26.29 | 25.74 | 26.14 | 52,609 | -0.02(-0.08%) |
Mar 03, 2015 | 26.00 | 26.23 | 25.88 | 26.16 | 52,199 | +0.35(+1.36%) |
Mar 02, 2015 | 25.76 | 26.28 | 25.71 | 25.81 | 51,453 | -0.19(-0.73%) |
Feb 27, 2015 | 25.92 | 26.25 | 25.62 | 26.00 | 175,082 | +0.37(+1.44%) |
Feb 26, 2015 | 25.92 | 26.11 | 25.30 | 25.63 | 68,605 | -0.60(-2.29%) |
Feb 25, 2015 | 25.51 | 26.35 | 25.19 | 26.23 | 36,394 | +0.87(+3.43%) |
Feb 24, 2015 | 25.81 | 25.81 | 25.36 | 25.36 | 37,440 | -0.06(-0.24%) |
Feb 23, 2015 | 25.43 | 25.70 | 25.29 | 25.42 | 40,797 | -0.41(-1.59%) |
Feb 20, 2015 | 26.07 | 26.13 | 25.75 | 25.83 | 34,906 | -0.25(-0.96%) |
Feb 19, 2015 | 25.38 | 26.28 | 25.26 | 26.08 | 97,253 | -0.20(-0.76%) |
Feb 18, 2015 | 26.67 | 26.93 | 26.19 | 26.28 | 59,352 | -0.68(-2.52%) |
Feb 17, 2015 | 26.56 | 27.31 | 26.16 | 26.96 | 92,048 | +0.15(+0.56%) |
Feb 13, 2015 | 27.00 | 26.81 | 26.81 | 26.81 | 71,400 | +0.40(+1.51%) |
Feb 12, 2015 | 26.27 | 26.65 | 25.99 | 26.41 | 259,388 | +0.66(+2.56%) |
Feb 11, 2015 | 25.63 | 25.89 | 25.13 | 25.75 | 83,977 | -0.31(-1.19%) |
Feb 10, 2015 | 26.77 | 26.80 | 25.88 | 26.06 | 72,728 | -0.82(-3.05%) |
Feb 09, 2015 | 26.87 | 27.20 | 26.65 | 26.88 | 118,282 | +0.38(+1.43%) |
Feb 06, 2015 | 26.35 | 27.03 | 26.25 | 26.50 | 155,555 | +0.43(+1.65%) |
Feb 05, 2015 | 25.63 | 26.65 | 25.63 | 26.07 | 179,511 | +0.70(+2.76%) |
Feb 04, 2015 | 26.20 | 26.29 | 25.04 | 25.37 | 375,297 | -1.32(-4.95%) |
Feb 03, 2015 | 26.05 | 27.35 | 25.94 | 26.69 | 199,715 | +1.12(+4.38%) |
Feb 02, 2015 | 25.29 | 25.65 | 24.70 | 25.57 | 134,702 | +1.03(+4.20%) |
Jan 30, 2015 | 23.29 | 24.95 | 23.24 | 24.54 | 302,702 | +1.31(+5.64%) |
Jan 29, 2015 | 23.30 | 23.31 | 22.85 | 23.23 | 89,013 | +0.16(+0.69%) |
Jan 28, 2015 | 23.45 | 23.62 | 23.07 | 23.07 | 111,096 | -0.62(-2.62%) |
Jan 27, 2015 | 23.33 | 23.90 | 23.29 | 23.69 | 54,038 | +0.40(+1.72%) |
Jan 26, 2015 | 23.43 | 23.74 | 23.26 | 23.29 | 67,092 | -0.10(-0.43%) |
Jan 23, 2015 | 23.57 | 23.86 | 23.32 | 23.39 | 109,085 | -0.25(-1.06%) |
Jan 22, 2015 | 24.06 | 24.13 | 23.39 | 23.64 | 69,800 | -0.20(-0.84%) |
Jan 21, 2015 | 23.88 | 24.15 | 23.72 | 23.84 | 72,085 | +0.30(+1.27%) |
Jan 20, 2015 | 23.74 | 23.93 | 23.44 | 23.54 | 92,406 | -0.93(-3.80%) |
Jan 16, 2015 | 23.88 | 24.47 | 24.47 | 24.47 | 103,000 | +0.93(+3.95%) |
Jan 15, 2015 | 24.76 | 24.80 | 23.54 | 23.54 | 115,007 | -0.87(-3.56%) |
Jan 14, 2015 | 23.59 | 24.57 | 23.36 | 24.41 | 77,297 | +0.61(+2.56%) |
Jan 13, 2015 | 23.35 | 23.92 | 23.23 | 23.80 | 216,174 | +0.21(+0.89%) |
Jan 12, 2015 | 24.03 | 24.03 | 23.58 | 23.59 | 67,352 | -0.95(-3.87%) |
Jan 09, 2015 | 24.64 | 24.76 | 23.95 | 24.54 | 92,743 | -0.18(-0.73%) |
Jan 08, 2015 | 24.30 | 24.72 | 24.20 | 24.72 | 112,687 | +0.26(+1.06%) |
Jan 07, 2015 | 24.50 | 24.83 | 24.25 | 24.46 | 171,163 | +0.16(+0.66%) |
Jan 06, 2015 | 24.93 | 25.07 | 24.22 | 24.30 | 75,239 | -0.89(-3.53%) |
Jan 05, 2015 | 25.75 | 25.75 | 25.19 | 25.19 | 80,964 | -1.16(-4.40%) |
Jan 02, 2015 | 26.40 | 26.83 | 26.12 | 26.35 | 43,397 | -0.47(-1.75%) |
Dec 31, 2014 | 26.28 | 26.82 | 26.82 | 26.82 | 71,400 | +0.19(+0.71%) |
Dec 30, 2014 | 26.57 | 26.80 | 26.39 | 26.63 | 201,135 | +0.03(+0.11%) |
Dec 29, 2014 | 27.37 | 27.37 | 26.31 | 26.60 | 23,652 | -0.44(-1.62%) |
Dec 26, 2014 | 27.56 | 27.56 | 26.95 | 27.04 | 16,199 | -0.37(-1.35%) |
Dec 24, 2014 | 27.56 | 27.41 | 27.41 | 27.41 | 27,000 | -0.47(-1.68%) |
Dec 23, 2014 | 27.10 | 28.12 | 27.10 | 27.88 | 38,255 | +0.73(+2.69%) |
Dec 22, 2014 | 27.60 | 27.60 | 27.09 | 27.15 | 61,256 | -1.00(-3.55%) |
Dec 19, 2014 | 27.25 | 28.28 | 26.94 | 28.15 | 51,829 | +1.40(+5.23%) |
Dec 18, 2014 | 27.78 | 27.80 | 26.50 | 26.75 | 58,561 | -0.69(-2.51%) |
Dec 17, 2014 | 26.88 | 28.59 | 26.88 | 27.44 | 62,859 | +0.10(+0.37%) |
Dec 16, 2014 | 26.70 | 27.82 | 26.53 | 27.34 | 42,525 | +0.13(+0.48%) |
Dec 15, 2014 | 28.22 | 28.27 | 27.14 | 27.21 | 31,999 | -0.97(-3.44%) |
Dec 12, 2014 | 28.58 | 28.60 | 28.10 | 28.18 | 44,630 | -0.90(-3.09%) |
Dec 11, 2014 | 29.29 | 29.59 | 29.06 | 29.08 | 47,901 | -0.56(-1.89%) |
Dec 10, 2014 | 29.99 | 29.99 | 29.18 | 29.64 | 51,500 | -1.00(-3.26%) |
Dec 09, 2014 | 30.24 | 30.65 | 30.09 | 30.64 | 28,005 | +0.40(+1.32%) |
Dec 08, 2014 | 30.90 | 30.90 | 30.22 | 30.24 | 51,566 | -1.22(-3.88%) |
Dec 05, 2014 | 31.74 | 31.74 | 31.52 | 31.46 | 21,074 | -0.47(-1.47%) |
Dec 04, 2014 | 31.89 | 32.08 | 31.70 | 31.93 | 9,931 | -0.30(-0.94%) |
Dec 03, 2014 | 32.30 | 32.50 | 32.00 | 32.23 | 18,845 | -0.06(-0.18%) |
Dec 02, 2014 | 33.38 | 33.38 | 32.00 | 32.29 | 32,705 | -0.80(-2.42%) |
Dec 01, 2014 | 32.00 | 33.14 | 31.86 | 33.09 | 48,560 | +0.86(+2.67%) |
Nov 28, 2014 | 33.11 | 33.17 | 32.10 | 32.23 | 18,783 | -2.69(-7.70%) |
Nov 26, 2014 | 35.00 | 34.92 | 34.92 | 34.92 | 15,900 | -0.13(-0.38%) |
Nov 25, 2014 | 36.11 | 36.15 | 35.05 | 35.05 | 22,010 | -0.86(-2.38%) |
Nov 24, 2014 | 36.03 | 36.35 | 35.80 | 35.91 | 18,386 | -0.35(-0.97%) |
Nov 21, 2014 | 36.15 | 36.29 | 35.81 | 36.26 | 10,187 | +0.58(+1.63%) |
Nov 20, 2014 | 35.49 | 35.76 | 35.37 | 35.68 | 44,709 | +0.41(+1.16%) |
Nov 19, 2014 | 35.57 | 35.69 | 35.26 | 35.27 | 10,887 | -0.09(-0.25%) |
Nov 18, 2014 | 35.68 | 35.71 | 35.34 | 35.36 | 18,820 | -0.45(-1.26%) |
Nov 17, 2014 | 35.57 | 35.87 | 35.52 | 35.81 | 12,764 | -0.11(-0.31%) |
Nov 14, 2014 | 35.43 | 35.95 | 35.30 | 35.92 | 8,446 | +0.61(+1.73%) |
Nov 13, 2014 | 36.17 | 36.17 | 35.16 | 35.31 | 19,037 | -1.14(-3.13%) |
Nov 12, 2014 | 36.61 | 36.81 | 36.40 | 36.45 | 6,626 | -0.35(-0.95%) |
Nov 11, 2014 | 36.81 | 36.83 | 36.50 | 36.80 | 19,635 | +0.05(+0.14%) |
Nov 10, 2014 | 37.57 | 37.57 | 36.75 | 36.75 | 28,167 | -0.38(-1.02%) |
Nov 07, 2014 | 37.08 | 37.32 | 37.08 | 37.13 | 15,798 | +0.25(+0.67%) |
Nov 06, 2014 | 36.74 | 36.89 | 36.54 | 36.88 | 8,622 | -0.32(-0.86%) |
Nov 05, 2014 | 36.54 | 37.28 | 36.54 | 37.20 | 12,692 | +0.64(+1.75%) |
Nov 04, 2014 | 37.00 | 37.00 | 36.32 | 36.56 | 17,208 | -0.55(-1.48%) |
Nov 03, 2014 | 37.92 | 38.13 | 37.08 | 37.11 | 36,993 | -0.88(-2.32%) |
Oct 31, 2014 | 37.36 | 37.99 | 37.36 | 37.99 | 9,559 | -0.08(-0.21%) |
Oct 30, 2014 | 38.12 | 38.39 | 38.00 | 38.07 | 22,245 | -0.46(-1.19%) |
Oct 29, 2014 | 38.47 | 38.55 | 38.44 | 38.53 | 4,474 | +0.48(+1.26%) |
Oct 28, 2014 | 37.81 | 38.14 | 37.71 | 38.05 | 14,673 | +0.25(+0.66%) |
Oct 27, 2014 | 37.53 | 37.91 | 37.29 | 37.80 | 18,363 | -0.29(-0.76%) |
Oct 24, 2014 | 37.86 | 38.09 | 37.74 | 38.09 | 1,882 | -0.12(-0.31%) |
Oct 23, 2014 | 37.94 | 38.30 | 37.90 | 38.21 | 11,958 | +0.70(+1.87%) |
Oct 22, 2014 | 38.26 | 38.26 | 37.49 | 37.51 | 13,583 | -0.61(-1.59%) |
Oct 21, 2014 | 38.09 | 38.12 | 37.75 | 38.12 | 5,533 | +0.24(+0.62%) |
Oct 20, 2014 | 38.00 | 38.00 | 37.75 | 37.88 | 8,103 | -0.35(-0.92%) |
Oct 17, 2014 | 38.36 | 38.41 | 38.05 | 38.23 | 11,570 | +0.17(+0.45%) |
Oct 16, 2014 | 37.13 | 39.04 | 37.13 | 38.06 | 46,842 | +0.57(+1.52%) |
Oct 15, 2014 | 37.60 | 37.80 | 37.25 | 37.49 | 40,107 | -0.38(-1.00%) |
Oct 14, 2014 | 39.12 | 39.12 | 37.72 | 37.87 | 26,139 | -1.45(-3.69%) |
Oct 13, 2014 | 39.43 | 39.57 | 39.15 | 39.32 | 6,881 | -0.27(-0.68%) |
Oct 10, 2014 | 39.43 | 39.79 | 39.02 | 39.59 | 13,331 | +0.14(+0.35%) |
Oct 09, 2014 | 40.11 | 40.11 | 39.44 | 39.45 | 8,861 | -0.97(-2.40%) |
Oct 08, 2014 | 40.37 | 40.45 | 40.09 | 40.42 | 15,391 | -0.38(-0.93%) |
Oct 07, 2014 | 40.98 | 41.00 | 40.79 | 40.80 | 4,122 | -0.44(-1.07%) |
Oct 06, 2014 | 40.84 | 41.29 | 40.60 | 41.24 | 13,988 | +0.45(+1.10%) |
Oct 03, 2014 | 41.10 | 41.10 | 40.73 | 40.79 | 10,669 | -0.64(-1.54%) |
Oct 02, 2014 | 41.00 | 41.50 | 40.86 | 41.43 | 30,006 | -0.19(-0.46%) |
Oct 01, 2014 | 42.06 | 42.24 | 41.49 | 41.62 | 36,088 | -0.25(-0.59%) |
Sep 30, 2014 | 42.81 | 42.81 | 41.73 | 41.87 | 20,328 | -1.12(-2.61%) |
Sep 29, 2014 | 42.65 | 43.04 | 42.65 | 42.99 | 2,402 | +0.16(+0.37%) |
Sep 26, 2014 | 42.61 | 42.87 | 42.54 | 42.83 | 5,110 | +0.19(+0.45%) |
Sep 25, 2014 | 42.83 | 42.83 | 42.51 | 42.64 | 28,252 | -0.16(-0.37%) |
Sep 24, 2014 | 42.42 | 42.86 | 42.19 | 42.80 | 17,807 | +0.35(+0.84%) |
Sep 23, 2014 | 42.23 | 42.59 | 42.23 | 42.45 | 9,021 | +0.17(+0.41%) |
Sep 22, 2014 | 42.51 | 42.55 | 42.20 | 42.27 | 7,826 | -0.40(-0.94%) |
Sep 19, 2014 | 42.79 | 42.82 | 42.46 | 42.67 | 4,552 | -0.01(-0.02%) |
Sep 18, 2014 | 43.22 | 43.22 | 42.67 | 42.68 | 19,257 | -0.35(-0.81%) |
Sep 17, 2014 | 43.28 | 43.41 | 42.96 | 43.03 | 10,980 | -0.25(-0.58%) |
Sep 16, 2014 | 43.26 | 43.49 | 43.26 | 43.28 | 8,026 | +0.57(+1.34%) |
Sep 15, 2014 | 42.55 | 42.75 | 42.55 | 42.71 | 2,482 | +0.19(+0.44%) |
Sep 12, 2014 | 42.78 | 42.88 | 42.52 | 42.52 | 5,216 | -0.22(-0.51%) |
Sep 11, 2014 | 42.21 | 42.74 | 42.20 | 42.74 | 648 | +0.21(+0.49%) |
Sep 10, 2014 | 42.68 | 42.68 | 42.34 | 42.53 | 6,615 | -0.39(-0.91%) |
Sep 09, 2014 | 43.05 | 43.06 | 42.92 | 42.92 | 1,734 | -0.16(-0.37%) |
Sep 08, 2014 | 42.80 | 43.08 | 42.73 | 43.08 | 12,325 | -0.29(-0.67%) |
Sep 05, 2014 | 43.61 | 43.61 | 43.17 | 43.37 | 6,073 | -0.31(-0.71%) |
Sep 04, 2014 | 43.84 | 43.89 | 43.62 | 43.68 | 1,988 | -0.22(-0.50%) |
Sep 03, 2014 | 43.61 | 44.11 | 43.60 | 43.90 | 3,683 | +0.69(+1.60%) |
Sep 02, 2014 | 43.48 | 44.11 | 43.12 | 43.21 | 11,082 | -0.90(-2.04%) |
Aug 29, 2014 | 43.95 | 44.11 | 44.11 | 44.11 | 3,700 | +0.40(+0.92%) |
Aug 28, 2014 | 43.80 | 43.80 | 43.62 | 43.71 | 5,606 | +0.12(+0.28%) |
Aug 27, 2014 | 43.77 | 43.77 | 43.59 | 43.59 | 439 | -0.06(-0.14%) |
Aug 26, 2014 | 43.78 | 43.79 | 43.45 | 43.65 | 2,967 | +0.17(+0.39%) |
Aug 25, 2014 | 43.37 | 43.48 | 43.35 | 43.48 | 1,363 | +0.05(+0.12%) |
Aug 22, 2014 | 43.35 | 43.43 | 43.40 | 43.43 | 645 | +0.03(+0.06%) |
Aug 21, 2014 | 43.24 | 43.62 | 43.24 | 43.40 | 7,133 | +0.10(+0.23%) |
Aug 20, 2014 | 43.35 | 43.35 | 43.23 | 43.30 | 3,004 | +0.07(+0.16%) |
Aug 19, 2014 | 43.45 | 43.45 | 43.12 | 43.23 | 11,550 | -0.16(-0.37%) |
Aug 18, 2014 | 43.52 | 43.52 | 43.30 | 43.39 | 16,074 | -0.43(-0.98%) |
Aug 15, 2014 | 43.67 | 43.99 | 43.59 | 43.82 | 7,783 | +0.23(+0.54%) |
Aug 14, 2014 | 44.30 | 44.31 | 43.54 | 43.59 | 21,606 | -1.02(-2.29%) |
Aug 13, 2014 | 44.34 | 44.61 | 44.41 | 44.61 | 6,935 | +0.20(+0.45%) |
Aug 12, 2014 | 44.44 | 44.51 | 44.26 | 44.41 | 4,941 | -0.35(-0.78%) |
Aug 11, 2014 | 44.69 | 44.76 | 44.65 | 44.76 | 2,314 | +0.16(+0.35%) |
Aug 08, 2014 | 44.72 | 44.72 | 44.45 | 44.60 | 7,254 | +0.18(+0.41%) |
Aug 07, 2014 | 44.57 | 44.57 | 44.42 | 44.42 | 1,317 | -0.02(-0.05%) |
Aug 06, 2014 | 44.55 | 44.75 | 44.41 | 44.44 | 22,427 | -0.00(-0.00%) |
Aug 05, 2014 | 44.67 | 44.67 | 44.39 | 44.44 | 6,865 | -0.28(-0.63%) |
Aug 04, 2014 | 44.58 | 44.78 | 44.58 | 44.72 | 1,891 | +0.35(+0.80%) |
Aug 01, 2014 | 44.30 | 44.39 | 44.20 | 44.37 | 62,305 | -0.25(-0.56%) |
Jul 31, 2014 | 44.49 | 45.01 | 44.49 | 44.62 | 69,392 | -0.47(-1.04%) |
Jul 30, 2014 | 45.62 | 45.62 | 44.95 | 45.09 | 19,956 | -0.30(-0.66%) |
Jul 29, 2014 | 45.31 | 45.52 | 45.31 | 45.39 | 6,930 | -0.32(-0.70%) |
Jul 28, 2014 | 45.66 | 45.76 | 45.55 | 45.71 | 1,877 | -0.29(-0.63%) |
Jul 25, 2014 | 45.81 | 46.00 | 45.81 | 46.00 | 1,371 | +0.13(+0.29%) |
Jul 24, 2014 | 46.12 | 46.12 | 45.87 | 45.87 | 5,829 | -0.28(-0.61%) |
Jul 23, 2014 | 46.10 | 46.18 | 46.10 | 46.15 | 1,662 | +0.13(+0.28%) |
Jul 22, 2014 | 46.07 | 46.08 | 45.96 | 46.02 | 6,735 | +0.01(+0.02%) |
Jul 21, 2014 | 45.89 | 46.01 | 45.80 | 46.01 | 2,563 | +0.24(+0.52%) |
Jul 18, 2014 | 45.82 | 45.86 | 45.77 | 45.77 | 820 | -0.10(-0.21%) |
Jul 17, 2014 | 45.76 | 45.88 | 45.55 | 45.87 | 7,316 | +0.22(+0.47%) |
Jul 16, 2014 | 46.00 | 46.00 | 45.61 | 45.65 | 35,094 | +0.32(+0.71%) |
Jul 15, 2014 | 45.51 | 45.51 | 45.26 | 45.33 | 36,872 | -0.61(-1.33%) |
Jul 14, 2014 | 45.58 | 45.94 | 45.50 | 45.94 | 19,336 | +0.32(+0.70%) |
Jul 11, 2014 | 45.94 | 46.05 | 45.57 | 45.62 | 3,125 | -0.75(-1.62%) |
Jul 10, 2014 | 46.18 | 46.42 | 46.05 | 46.37 | 5,904 | +0.29(+0.63%) |
Jul 09, 2014 | 46.29 | 46.29 | 46.02 | 46.08 | 23,523 | -0.35(-0.76%) |
Jul 08, 2014 | 46.41 | 46.43 | 46.33 | 46.43 | 4,332 | -0.06(-0.12%) |
Jul 07, 2014 | 46.67 | 46.67 | 46.48 | 46.49 | 6,573 | -0.12(-0.26%) |
Jul 03, 2014 | 46.63 | 46.61 | 46.61 | 46.61 | 30,000 | -0.08(-0.17%) |
Jul 02, 2014 | 46.97 | 47.14 | 46.69 | 46.69 | 6,287 | -0.49(-1.04%) |
Jul 01, 2014 | 47.13 | 47.20 | 47.04 | 47.18 | 9,846 | +0.01(+0.02%) |
Jun 30, 2014 | 47.22 | 47.22 | 47.02 | 47.17 | 12,918 | -0.05(-0.11%) |
Jun 27, 2014 | 47.18 | 47.23 | 47.18 | 47.22 | 10,937 | +0.05(+0.11%) |
Jun 26, 2014 | 47.11 | 47.25 | 46.95 | 47.17 | 21,785 | -0.32(-0.68%) |
Jun 25, 2014 | 47.24 | 47.55 | 47.20 | 47.49 | 12,459 | +0.28(+0.60%) |
Jun 24, 2014 | 47.15 | 47.33 | 47.15 | 47.21 | 13,567 | -0.05(-0.11%) |
Jun 23, 2014 | 47.26 | 47.26 | 47.08 | 47.26 | 1,670 | -0.05(-0.11%) |
Jun 20, 2014 | 47.31 | 47.41 | 47.24 | 47.31 | 4,668 | +0.14(+0.30%) |
Jun 19, 2014 | 47.04 | 47.23 | 46.96 | 47.17 | 7,495 | +0.24(+0.52%) |
Jun 18, 2014 | 47.06 | 47.07 | 46.91 | 46.93 | 5,624 | +0.15(+0.33%) |
Jun 17, 2014 | 46.93 | 47.08 | 46.75 | 46.77 | 11,426 | -0.17(-0.37%) |
Jun 16, 2014 | 46.80 | 46.96 | 46.80 | 46.95 | 45,145 | +0.27(+0.58%) |
Jun 13, 2014 | 46.82 | 46.91 | 46.68 | 46.68 | 3,237 | -0.11(-0.24%) |
Jun 12, 2014 | 46.47 | 46.85 | 46.42 | 46.79 | 9,459 | +0.85(+1.85%) |
Jun 11, 2014 | 45.62 | 46.01 | 45.62 | 45.94 | 2,536 | +0.06(+0.13%) |
Jun 10, 2014 | 45.99 | 46.00 | 45.84 | 45.88 | 5,787 | +0.52(+1.15%) |
Jun 06, 2014 | 45.36 | 45.36 | 45.36 | 45.36 | 906 | -0.03(-0.07%) |
Jun 05, 2014 | 44.96 | 45.39 | 44.96 | 45.39 | 3,900 | +0.15(+0.34%) |
Jun 04, 2014 | 45.55 | 45.55 | 45.23 | 45.24 | 6,082 | +0.09(+0.20%) |
Jun 03, 2014 | 45.15 | 45.15 | 45.15 | 45.15 | 390 | +0.00(+0.00%) |