Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.68 | 31.98 | 30.43 | 31.74 | 3,418,538 | +0.43(+1.36%) |
Jul 30, 2015 | 30.02 | 32.51 | 28.28 | 31.31 | 6,100,061 | -2.61(-7.68%) |
Jul 29, 2015 | 33.52 | 34.25 | 33.33 | 33.92 | 1,249,757 | +0.43(+1.27%) |
Jul 28, 2015 | 32.57 | 33.59 | 32.44 | 33.49 | 1,501,646 | +1.22(+3.80%) |
Jul 27, 2015 | 32.39 | 32.94 | 31.97 | 32.27 | 1,182,442 | -0.77(-2.34%) |
Jul 24, 2015 | 33.63 | 33.63 | 32.83 | 33.04 | 1,080,298 | -0.71(-2.11%) |
Jul 23, 2015 | 34.23 | 34.71 | 33.48 | 33.76 | 1,144,901 | -0.55(-1.60%) |
Jul 22, 2015 | 34.74 | 34.82 | 34.25 | 34.30 | 908,842 | -0.58(-1.67%) |
Jul 21, 2015 | 35.44 | 35.86 | 34.81 | 34.88 | 662,787 | -0.46(-1.30%) |
Jul 20, 2015 | 35.38 | 35.65 | 35.15 | 35.35 | 676,813 | -0.10(-0.27%) |
Jul 17, 2015 | 35.74 | 35.78 | 35.39 | 35.44 | 516,701 | -0.30(-0.85%) |
Jul 16, 2015 | 35.94 | 36.15 | 35.62 | 35.74 | 654,316 | +0.15(+0.41%) |
Jul 15, 2015 | 36.20 | 36.62 | 35.46 | 35.60 | 535,262 | -0.67(-1.84%) |
Jul 14, 2015 | 36.00 | 36.33 | 35.88 | 36.27 | 835,450 | +0.05(+0.14%) |
Jul 13, 2015 | 34.94 | 36.27 | 34.76 | 36.21 | 1,326,648 | +1.47(+4.22%) |
Jul 10, 2015 | 34.95 | 35.20 | 34.65 | 34.75 | 583,300 | +0.13(+0.38%) |
Jul 09, 2015 | 35.41 | 35.50 | 34.61 | 34.62 | 1,134,128 | -0.23(-0.65%) |
Jul 08, 2015 | 35.11 | 35.54 | 34.54 | 34.84 | 1,739,563 | -0.65(-1.84%) |
Jul 07, 2015 | 35.91 | 35.96 | 34.38 | 35.49 | 2,459,569 | -0.42(-1.16%) |
Jul 06, 2015 | 35.90 | 36.43 | 35.59 | 35.91 | 1,783,297 | -0.29(-0.79%) |
Jul 02, 2015 | 35.97 | 36.20 | 36.20 | 36.20 | 2,020,734 | +0.34(+0.94%) |
Jul 01, 2015 | 36.92 | 37.00 | 35.77 | 35.86 | 4,156,399 | -0.96(-2.60%) |
Jun 30, 2015 | 37.64 | 37.80 | 36.80 | 36.81 | 1,241,838 | -0.43(-1.14%) |
Jun 29, 2015 | 38.05 | 38.27 | 37.07 | 37.24 | 1,233,464 | -1.17(-3.05%) |
Jun 26, 2015 | 38.68 | 38.91 | 38.26 | 38.41 | 1,299,376 | -0.10(-0.25%) |
Jun 25, 2015 | 39.42 | 39.58 | 38.45 | 38.51 | 683,414 | -0.97(-2.46%) |
Jun 24, 2015 | 39.61 | 40.00 | 39.48 | 39.48 | 649,914 | -0.25(-0.63%) |
Jun 23, 2015 | 40.07 | 40.24 | 39.65 | 39.73 | 520,279 | -0.31(-0.78%) |
Jun 22, 2015 | 40.06 | 40.18 | 39.70 | 40.04 | 596,656 | +0.35(+0.88%) |
Jun 19, 2015 | 39.87 | 40.22 | 39.66 | 39.70 | 1,303,257 | -0.10(-0.24%) |
Jun 18, 2015 | 40.24 | 40.34 | 39.77 | 39.79 | 1,055,302 | -0.40(-0.99%) |
Jun 17, 2015 | 40.44 | 40.50 | 39.97 | 40.19 | 1,535,475 | -0.38(-0.94%) |
Jun 16, 2015 | 40.33 | 40.81 | 39.54 | 40.57 | 4,416,813 | -3.12(-7.14%) |
Jun 15, 2015 | 44.67 | 44.80 | 43.39 | 43.69 | 993,483 | -1.33(-2.95%) |
Jun 12, 2015 | 44.96 | 45.30 | 44.59 | 45.02 | 580,990 | -0.17(-0.37%) |
Jun 11, 2015 | 45.01 | 45.33 | 44.90 | 45.19 | 687,049 | +0.17(+0.39%) |
Jun 10, 2015 | 44.43 | 45.46 | 44.27 | 45.01 | 885,049 | +0.86(+1.95%) |
Jun 09, 2015 | 44.13 | 44.89 | 44.00 | 44.15 | 468,055 | +0.16(+0.36%) |
Jun 08, 2015 | 44.00 | 44.28 | 43.63 | 44.00 | 660,971 | -0.12(-0.28%) |
Jun 05, 2015 | 43.62 | 44.18 | 43.15 | 44.12 | 672,134 | +0.55(+1.26%) |
Jun 04, 2015 | 44.30 | 44.51 | 43.54 | 43.57 | 697,913 | -0.90(-2.03%) |
Jun 03, 2015 | 44.32 | 44.67 | 43.97 | 44.47 | 636,654 | +0.21(+0.47%) |
Jun 02, 2015 | 43.53 | 44.66 | 43.53 | 44.27 | 637,710 | +0.60(+1.37%) |
Jun 01, 2015 | 43.80 | 43.97 | 43.07 | 43.67 | 748,020 | +0.10(+0.22%) |
May 29, 2015 | 44.70 | 44.72 | 43.17 | 43.57 | 1,771,938 | -1.19(-2.66%) |
May 28, 2015 | 46.26 | 46.26 | 44.35 | 44.76 | 2,094,576 | -1.95(-4.18%) |
May 27, 2015 | 46.69 | 47.20 | 46.52 | 46.72 | 596,960 | -0.08(-0.17%) |
May 26, 2015 | 47.27 | 47.34 | 46.55 | 46.79 | 331,243 | -0.83(-1.73%) |
May 22, 2015 | 47.45 | 47.62 | 47.62 | 47.62 | 394,753 | +0.16(+0.33%) |
May 21, 2015 | 47.45 | 48.14 | 47.25 | 47.46 | 837,123 | -0.08(-0.16%) |
May 20, 2015 | 46.92 | 47.58 | 46.70 | 47.54 | 456,891 | +0.45(+0.96%) |
May 19, 2015 | 47.59 | 47.65 | 46.95 | 47.09 | 654,129 | -0.47(-0.99%) |
May 18, 2015 | 46.86 | 47.63 | 46.62 | 47.56 | 546,908 | +0.63(+1.35%) |
May 15, 2015 | 47.30 | 47.58 | 46.47 | 46.92 | 956,869 | -0.76(-1.60%) |
May 14, 2015 | 46.65 | 48.04 | 46.56 | 47.69 | 1,397,373 | +1.15(+2.46%) |
May 13, 2015 | 46.04 | 46.60 | 45.96 | 46.54 | 918,470 | +0.73(+1.59%) |
May 12, 2015 | 45.79 | 45.99 | 45.37 | 45.81 | 932,553 | +0.02(+0.04%) |
May 11, 2015 | 45.63 | 46.14 | 45.41 | 45.79 | 833,999 | +0.17(+0.38%) |
May 08, 2015 | 45.69 | 46.07 | 45.32 | 45.62 | 923,019 | +0.13(+0.29%) |
May 07, 2015 | 45.62 | 45.83 | 45.33 | 45.49 | 759,206 | -0.26(-0.57%) |
May 06, 2015 | 45.79 | 45.89 | 44.87 | 45.75 | 1,149,653 | +0.05(+0.11%) |
May 05, 2015 | 46.55 | 47.31 | 45.60 | 45.70 | 1,226,709 | -0.96(-2.06%) |
May 04, 2015 | 47.62 | 48.22 | 46.62 | 46.66 | 1,280,870 | -0.80(-1.68%) |
May 01, 2015 | 46.66 | 47.73 | 46.54 | 47.46 | 1,444,344 | +0.84(+1.80%) |
Apr 30, 2015 | 46.51 | 47.41 | 45.98 | 46.62 | 1,954,273 | -0.36(-0.77%) |
Apr 29, 2015 | 44.59 | 47.26 | 44.40 | 46.98 | 3,098,412 | +2.37(+5.32%) |
Apr 28, 2015 | 42.45 | 44.76 | 40.83 | 44.61 | 3,077,070 | +2.45(+5.81%) |
Apr 27, 2015 | 41.56 | 42.53 | 41.53 | 42.16 | 1,863,544 | +0.67(+1.61%) |
Apr 24, 2015 | 41.39 | 41.52 | 40.90 | 41.49 | 606,668 | +0.10(+0.25%) |
Apr 23, 2015 | 41.02 | 41.56 | 40.76 | 41.39 | 706,782 | +0.19(+0.46%) |
Apr 22, 2015 | 41.43 | 41.74 | 40.61 | 41.20 | 1,130,859 | -0.48(-1.14%) |
Apr 21, 2015 | 42.22 | 42.27 | 41.50 | 41.67 | 627,695 | -0.36(-0.84%) |
Apr 20, 2015 | 42.44 | 42.57 | 41.94 | 42.03 | 633,403 | -0.16(-0.37%) |
Apr 17, 2015 | 42.40 | 42.50 | 41.90 | 42.18 | 909,075 | -0.42(-0.98%) |
Apr 16, 2015 | 43.03 | 43.03 | 42.45 | 42.60 | 895,117 | -0.49(-1.15%) |
Apr 15, 2015 | 42.18 | 43.38 | 42.09 | 43.09 | 1,236,054 | +1.16(+2.77%) |
Apr 14, 2015 | 41.94 | 42.04 | 41.47 | 41.93 | 493,074 | -0.06(-0.14%) |
Apr 13, 2015 | 42.46 | 42.46 | 41.98 | 41.99 | 655,872 | -0.55(-1.30%) |
Apr 10, 2015 | 41.86 | 42.65 | 41.86 | 42.55 | 717,558 | +0.42(+0.99%) |
Apr 09, 2015 | 41.84 | 42.18 | 41.67 | 42.13 | 633,216 | +0.16(+0.37%) |
Apr 08, 2015 | 42.10 | 42.23 | 41.59 | 41.98 | 559,744 | -0.09(-0.21%) |
Apr 07, 2015 | 42.20 | 42.44 | 41.81 | 42.06 | 758,289 | -0.24(-0.57%) |
Apr 06, 2015 | 41.28 | 42.56 | 41.28 | 42.31 | 1,377,446 | +0.86(+2.07%) |
Apr 02, 2015 | 41.81 | 41.45 | 41.45 | 41.45 | 1,161,629 | -0.41(-0.97%) |
Apr 01, 2015 | 42.12 | 42.37 | 41.77 | 41.86 | 867,635 | -0.39(-0.92%) |
Mar 31, 2015 | 42.05 | 42.44 | 41.97 | 42.24 | 714,301 | +0.05(+0.12%) |
Mar 30, 2015 | 41.19 | 42.50 | 41.11 | 42.19 | 720,628 | +1.12(+2.72%) |
Mar 27, 2015 | 40.96 | 41.27 | 40.61 | 41.08 | 512,578 | +0.11(+0.27%) |
Mar 26, 2015 | 40.65 | 41.07 | 40.47 | 40.96 | 640,208 | +0.20(+0.49%) |
Mar 25, 2015 | 41.28 | 41.28 | 40.69 | 40.76 | 691,500 | -0.52(-1.26%) |
Mar 24, 2015 | 41.70 | 41.86 | 40.89 | 41.28 | 1,000,985 | -0.55(-1.30%) |
Mar 23, 2015 | 41.49 | 42.01 | 41.49 | 41.83 | 763,965 | +0.37(+0.90%) |
Mar 20, 2015 | 41.46 | 41.56 | 40.76 | 41.46 | 1,036,845 | +0.29(+0.72%) |
Mar 19, 2015 | 41.43 | 41.48 | 40.88 | 41.16 | 785,105 | -0.45(-1.08%) |
Mar 18, 2015 | 41.21 | 41.67 | 40.74 | 41.61 | 968,809 | +0.26(+0.63%) |
Mar 17, 2015 | 40.76 | 41.39 | 40.74 | 41.35 | 842,994 | +0.25(+0.61%) |
Mar 16, 2015 | 40.94 | 41.13 | 40.73 | 41.10 | 1,402,832 | +0.24(+0.59%) |
Mar 13, 2015 | 40.93 | 40.94 | 40.31 | 40.86 | 648,958 | -0.29(-0.72%) |
Mar 12, 2015 | 41.01 | 41.39 | 40.63 | 41.15 | 962,666 | +0.37(+0.91%) |
Mar 11, 2015 | 40.21 | 40.82 | 39.80 | 40.78 | 779,542 | +0.35(+0.86%) |
Mar 10, 2015 | 40.49 | 40.58 | 39.68 | 40.44 | 835,376 | -0.25(-0.62%) |
Mar 09, 2015 | 40.68 | 40.87 | 40.29 | 40.69 | 627,508 | +0.16(+0.41%) |
Mar 06, 2015 | 40.77 | 41.38 | 40.27 | 40.52 | 670,114 | -0.55(-1.35%) |
Mar 05, 2015 | 40.89 | 41.14 | 40.54 | 41.08 | 540,438 | +0.16(+0.40%) |
Mar 04, 2015 | 41.08 | 41.28 | 40.56 | 40.91 | 812,114 | -0.37(-0.90%) |
Mar 03, 2015 | 40.95 | 41.44 | 40.79 | 41.28 | 669,027 | +0.42(+1.04%) |
Mar 02, 2015 | 39.83 | 41.06 | 39.83 | 40.86 | 2,957,247 | -1.39(-3.28%) |
Feb 27, 2015 | 42.53 | 42.71 | 42.14 | 42.24 | 724,575 | -0.29(-0.69%) |
Feb 26, 2015 | 42.28 | 42.77 | 41.78 | 42.54 | 1,176,683 | +0.22(+0.51%) |
Feb 25, 2015 | 41.59 | 42.36 | 41.38 | 42.32 | 897,873 | +0.67(+1.60%) |
Feb 24, 2015 | 41.02 | 41.67 | 41.02 | 41.66 | 640,441 | +0.48(+1.16%) |
Feb 23, 2015 | 40.69 | 41.19 | 40.33 | 41.18 | 540,365 | +0.41(+1.00%) |
Feb 20, 2015 | 40.05 | 40.95 | 39.50 | 40.77 | 853,217 | +0.72(+1.79%) |
Feb 19, 2015 | 40.29 | 40.63 | 39.98 | 40.05 | 743,513 | -0.53(-1.30%) |
Feb 18, 2015 | 40.34 | 41.15 | 40.13 | 40.58 | 539,757 | +0.09(+0.21%) |
Feb 17, 2015 | 40.32 | 40.67 | 39.99 | 40.50 | 371,231 | +0.06(+0.15%) |
Feb 13, 2015 | 39.92 | 40.44 | 40.44 | 40.44 | 607,724 | +0.60(+1.50%) |
Feb 12, 2015 | 40.06 | 40.12 | 39.71 | 39.84 | 467,956 | +0.14(+0.35%) |
Feb 11, 2015 | 39.61 | 39.83 | 39.15 | 39.70 | 356,938 | -0.02(-0.04%) |
Feb 10, 2015 | 40.16 | 40.20 | 39.39 | 39.72 | 463,059 | -0.26(-0.65%) |
Feb 09, 2015 | 39.80 | 40.44 | 39.78 | 39.98 | 563,984 | +0.00(+0.00%) |
Feb 06, 2015 | 39.40 | 40.01 | 39.31 | 39.98 | 1,074,554 | +0.62(+1.58%) |
Feb 05, 2015 | 38.67 | 39.50 | 38.37 | 39.36 | 899,314 | +0.88(+2.29%) |
Feb 04, 2015 | 38.54 | 38.99 | 38.38 | 38.48 | 859,803 | -0.25(-0.65%) |
Feb 03, 2015 | 38.00 | 38.95 | 38.00 | 38.73 | 1,097,805 | +1.21(+3.22%) |
Feb 02, 2015 | 37.03 | 37.93 | 36.92 | 37.52 | 990,740 | +0.55(+1.49%) |
Jan 30, 2015 | 36.99 | 37.30 | 36.62 | 36.97 | 1,755,448 | -0.25(-0.67%) |
Jan 29, 2015 | 38.41 | 38.41 | 36.50 | 37.22 | 2,259,060 | -1.16(-3.01%) |
Jan 28, 2015 | 38.77 | 38.77 | 37.63 | 38.37 | 2,388,251 | -0.08(-0.20%) |
Jan 27, 2015 | 36.88 | 38.76 | 36.37 | 38.45 | 3,561,574 | +2.11(+5.79%) |
Jan 26, 2015 | 35.81 | 36.70 | 35.58 | 36.34 | 1,361,673 | +0.61(+1.71%) |
Jan 23, 2015 | 35.67 | 35.97 | 35.32 | 35.73 | 826,065 | +0.02(+0.05%) |
Jan 22, 2015 | 34.97 | 35.79 | 34.65 | 35.71 | 1,258,250 | +1.03(+2.96%) |
Jan 21, 2015 | 34.41 | 34.76 | 34.27 | 34.69 | 1,539,247 | +0.15(+0.42%) |
Jan 20, 2015 | 34.14 | 34.66 | 33.69 | 34.54 | 771,760 | +0.47(+1.39%) |
Jan 16, 2015 | 33.53 | 34.09 | 33.33 | 34.07 | 1,036,254 | +0.22(+0.66%) |
Jan 15, 2015 | 35.27 | 35.33 | 33.80 | 33.84 | 1,306,559 | -1.20(-3.42%) |
Jan 14, 2015 | 35.65 | 35.90 | 34.90 | 35.04 | 1,414,350 | -1.28(-3.52%) |
Jan 13, 2015 | 37.04 | 37.35 | 35.79 | 36.32 | 670,498 | -0.50(-1.36%) |
Jan 12, 2015 | 37.14 | 37.33 | 36.38 | 36.82 | 822,908 | -0.28(-0.77%) |
Jan 09, 2015 | 37.80 | 37.80 | 37.06 | 37.10 | 643,274 | -0.68(-1.80%) |
Jan 08, 2015 | 39.04 | 39.54 | 37.43 | 37.79 | 2,127,308 | -2.04(-5.11%) |
Jan 07, 2015 | 39.68 | 39.89 | 39.18 | 39.82 | 534,182 | +0.44(+1.12%) |
Jan 06, 2015 | 40.41 | 40.65 | 39.11 | 39.38 | 1,014,764 | -1.02(-2.52%) |
Jan 05, 2015 | 41.32 | 41.34 | 40.19 | 40.40 | 722,540 | -1.28(-3.06%) |
Jan 02, 2015 | 42.31 | 42.32 | 41.04 | 41.68 | 590,079 | -0.29(-0.70%) |
Dec 31, 2014 | 42.36 | 41.97 | 41.97 | 41.97 | 604,282 | -0.37(-0.88%) |
Dec 30, 2014 | 42.40 | 42.62 | 41.92 | 42.34 | 428,879 | -0.17(-0.41%) |
Dec 29, 2014 | 41.92 | 42.70 | 41.73 | 42.51 | 410,300 | +0.54(+1.29%) |
Dec 26, 2014 | 42.06 | 42.24 | 41.84 | 41.97 | 259,077 | +0.09(+0.23%) |
Dec 24, 2014 | 41.93 | 41.87 | 41.87 | 41.87 | 194,858 | -0.09(-0.21%) |
Dec 23, 2014 | 41.63 | 42.31 | 41.37 | 41.96 | 525,225 | +0.65(+1.57%) |
Dec 22, 2014 | 40.95 | 41.51 | 40.80 | 41.31 | 785,432 | +0.58(+1.42%) |
Dec 19, 2014 | 40.36 | 40.94 | 40.15 | 40.74 | 1,243,805 | +0.38(+0.94%) |
Dec 18, 2014 | 40.02 | 40.36 | 39.54 | 40.36 | 620,962 | +1.10(+2.81%) |
Dec 17, 2014 | 38.41 | 39.30 | 38.16 | 39.25 | 756,539 | +0.86(+2.25%) |
Dec 16, 2014 | 38.37 | 39.68 | 38.34 | 38.39 | 739,635 | -0.41(-1.07%) |
Dec 15, 2014 | 39.16 | 39.55 | 38.80 | 38.80 | 741,522 | -0.32(-0.82%) |
Dec 12, 2014 | 38.50 | 39.33 | 38.27 | 39.12 | 967,742 | +0.09(+0.22%) |
Dec 11, 2014 | 39.36 | 39.89 | 38.95 | 39.04 | 489,640 | -0.03(-0.09%) |
Dec 10, 2014 | 39.92 | 39.92 | 39.03 | 39.07 | 656,965 | -0.92(-2.31%) |
Dec 09, 2014 | 38.94 | 40.04 | 38.83 | 39.99 | 659,157 | +0.30(+0.76%) |
Dec 08, 2014 | 40.35 | 40.44 | 39.52 | 39.69 | 813,534 | -0.72(-1.77%) |
Dec 05, 2014 | 40.54 | 40.84 | 40.30 | 40.41 | 826,420 | +0.16(+0.41%) |
Dec 04, 2014 | 40.49 | 40.52 | 40.11 | 40.24 | 882,931 | -0.41(-1.00%) |
Dec 03, 2014 | 39.44 | 40.75 | 39.39 | 40.65 | 791,144 | +1.34(+3.40%) |
Dec 02, 2014 | 38.52 | 39.48 | 38.27 | 39.31 | 994,391 | +0.73(+1.90%) |
Dec 01, 2014 | 39.14 | 39.20 | 38.10 | 38.58 | 901,620 | -0.59(-1.50%) |
Nov 28, 2014 | 40.25 | 40.35 | 38.45 | 39.17 | 1,364,853 | -1.10(-2.72%) |
Nov 26, 2014 | 40.78 | 40.26 | 40.26 | 40.26 | 742,689 | -0.54(-1.33%) |
Nov 25, 2014 | 41.14 | 41.27 | 40.70 | 40.80 | 501,733 | -0.34(-0.84%) |
Nov 24, 2014 | 41.26 | 41.48 | 40.68 | 41.15 | 556,116 | -0.07(-0.17%) |
Nov 21, 2014 | 41.19 | 42.21 | 41.00 | 41.22 | 1,357,833 | +0.60(+1.47%) |
Nov 20, 2014 | 40.32 | 41.05 | 40.24 | 40.62 | 700,705 | -0.05(-0.13%) |
Nov 19, 2014 | 40.96 | 41.20 | 40.48 | 40.68 | 697,319 | -0.61(-1.48%) |
Nov 18, 2014 | 40.99 | 41.48 | 40.73 | 41.29 | 888,740 | +0.57(+1.40%) |
Nov 17, 2014 | 40.34 | 41.04 | 40.19 | 40.72 | 1,042,192 | +0.35(+0.88%) |
Nov 14, 2014 | 39.76 | 40.68 | 39.76 | 40.36 | 1,072,548 | +0.42(+1.06%) |
Nov 13, 2014 | 40.05 | 40.10 | 39.34 | 39.94 | 960,993 | -0.11(-0.28%) |
Nov 12, 2014 | 39.37 | 40.50 | 39.37 | 40.05 | 1,293,073 | +0.78(+1.99%) |
Nov 11, 2014 | 39.15 | 39.40 | 38.86 | 39.27 | 655,213 | +0.19(+0.48%) |
Nov 10, 2014 | 38.89 | 39.79 | 38.79 | 39.08 | 948,003 | +0.24(+0.62%) |
Nov 07, 2014 | 38.51 | 39.26 | 38.45 | 38.84 | 930,870 | +0.33(+0.85%) |
Nov 06, 2014 | 37.68 | 38.58 | 37.54 | 38.52 | 1,137,625 | +0.91(+2.42%) |
Nov 05, 2014 | 37.72 | 37.87 | 37.23 | 37.60 | 866,487 | +0.30(+0.81%) |
Nov 04, 2014 | 37.33 | 37.62 | 37.17 | 37.30 | 1,226,807 | -0.40(-1.07%) |
Nov 03, 2014 | 37.87 | 38.13 | 37.03 | 37.71 | 2,004,315 | -0.77(-1.99%) |
Oct 31, 2014 | 39.82 | 41.64 | 37.98 | 38.47 | 2,579,593 | -0.14(-0.36%) |
Oct 30, 2014 | 39.00 | 39.07 | 37.91 | 38.61 | 1,581,818 | -0.92(-2.33%) |
Oct 29, 2014 | 40.06 | 40.29 | 39.11 | 39.53 | 875,844 | -0.52(-1.31%) |
Oct 28, 2014 | 38.82 | 40.18 | 38.81 | 40.05 | 486,248 | +1.60(+4.16%) |
Oct 27, 2014 | 38.33 | 38.59 | 38.59 | 38.45 | 656,554 | -0.14(-0.36%) |
Oct 24, 2014 | 38.65 | 38.80 | 38.11 | 38.59 | 392,670 | -0.03(-0.09%) |
Oct 23, 2014 | 37.93 | 38.97 | 37.81 | 38.63 | 497,919 | +1.31(+3.50%) |
Oct 22, 2014 | 38.17 | 38.54 | 37.30 | 37.32 | 633,768 | -0.54(-1.43%) |
Oct 21, 2014 | 36.97 | 37.98 | 36.73 | 37.86 | 579,019 | +1.29(+3.53%) |
Oct 20, 2014 | 36.80 | 36.80 | 36.60 | 36.57 | 736,194 | -0.39(-1.05%) |
Oct 17, 2014 | 37.23 | 37.57 | 36.68 | 36.96 | 767,201 | +0.31(+0.84%) |
Oct 16, 2014 | 34.71 | 36.90 | 34.60 | 36.65 | 1,165,814 | +1.28(+3.62%) |
Oct 15, 2014 | 35.30 | 35.79 | 34.54 | 35.37 | 1,239,968 | -0.61(-1.70%) |
Oct 14, 2014 | 35.18 | 36.41 | 35.07 | 35.98 | 960,509 | +1.02(+2.93%) |
Oct 13, 2014 | 34.88 | 35.34 | 34.66 | 34.96 | 1,316,048 | +0.28(+0.79%) |
Oct 10, 2014 | 36.19 | 36.19 | 34.66 | 34.68 | 1,240,281 | -1.57(-4.34%) |
Oct 09, 2014 | 37.14 | 37.25 | 36.19 | 36.25 | 783,367 | -0.89(-2.38%) |
Oct 08, 2014 | 36.88 | 37.25 | 36.20 | 37.14 | 868,086 | +0.26(+0.70%) |
Oct 07, 2014 | 38.28 | 38.28 | 36.79 | 36.88 | 1,927,640 | -1.76(-4.56%) |
Oct 06, 2014 | 38.64 | 38.92 | 38.59 | 38.64 | 804,788 | +0.18(+0.47%) |
Oct 03, 2014 | 38.37 | 38.60 | 38.11 | 38.46 | 693,310 | +0.32(+0.83%) |
Oct 02, 2014 | 37.40 | 38.34 | 37.05 | 38.15 | 1,039,377 | +0.79(+2.12%) |
Oct 01, 2014 | 38.03 | 38.06 | 37.22 | 37.35 | 995,236 | -0.59(-1.56%) |
Sep 30, 2014 | 38.49 | 38.52 | 37.84 | 37.95 | 583,175 | -0.58(-1.49%) |
Sep 29, 2014 | 38.76 | 38.90 | 38.32 | 38.52 | 600,289 | -0.59(-1.52%) |
Sep 26, 2014 | 39.01 | 39.15 | 38.82 | 39.12 | 465,847 | +0.09(+0.22%) |
Sep 25, 2014 | 39.54 | 39.56 | 39.03 | 39.03 | 625,860 | -0.52(-1.33%) |
Sep 24, 2014 | 39.52 | 39.62 | 39.18 | 39.56 | 573,481 | +0.17(+0.44%) |
Sep 23, 2014 | 39.43 | 39.80 | 39.16 | 39.38 | 538,463 | -0.21(-0.52%) |
Sep 22, 2014 | 40.44 | 40.44 | 39.42 | 39.59 | 562,925 | -0.99(-2.44%) |
Sep 19, 2014 | 40.99 | 41.03 | 40.18 | 40.58 | 1,282,487 | +0.00(+0.00%) |
Sep 18, 2014 | 40.42 | 40.62 | 40.16 | 40.58 | 664,235 | +0.42(+1.05%) |
Sep 17, 2014 | 40.23 | 40.55 | 39.84 | 40.16 | 714,337 | +0.00(+0.00%) |
Sep 16, 2014 | 40.35 | 40.63 | 40.01 | 40.16 | 812,319 | -0.19(-0.47%) |
Sep 15, 2014 | 40.40 | 40.44 | 39.86 | 40.35 | 841,845 | -0.19(-0.47%) |
Sep 12, 2014 | 41.51 | 41.61 | 40.46 | 40.53 | 1,059,034 | -1.07(-2.58%) |
Sep 11, 2014 | 41.00 | 41.62 | 40.95 | 41.61 | 541,816 | +0.32(+0.77%) |
Sep 10, 2014 | 41.36 | 41.54 | 41.00 | 41.29 | 733,959 | -0.16(-0.39%) |
Sep 09, 2014 | 42.79 | 42.86 | 41.41 | 41.45 | 997,997 | -1.49(-3.46%) |
Sep 08, 2014 | 42.81 | 43.01 | 42.56 | 42.94 | 658,714 | +0.04(+0.10%) |
Sep 05, 2014 | 42.55 | 42.98 | 42.40 | 42.90 | 740,819 | +0.36(+0.85%) |
Sep 04, 2014 | 42.67 | 43.01 | 42.48 | 42.54 | 687,132 | -0.11(-0.26%) |
Sep 03, 2014 | 43.01 | 43.21 | 42.56 | 42.65 | 562,679 | +0.01(+0.02%) |
Sep 02, 2014 | 42.74 | 43.01 | 42.42 | 42.64 | 751,012 | -0.06(-0.14%) |
Aug 29, 2014 | 42.42 | 42.70 | 42.70 | 42.70 | 648,268 | +0.29(+0.69%) |
Aug 28, 2014 | 42.33 | 42.55 | 42.10 | 42.41 | 631,448 | -0.17(-0.40%) |
Aug 27, 2014 | 42.62 | 42.79 | 42.51 | 42.58 | 625,457 | -0.02(-0.04%) |
Aug 26, 2014 | 42.74 | 42.89 | 42.55 | 42.60 | 924,254 | +0.03(+0.06%) |
Aug 25, 2014 | 42.68 | 42.87 | 42.44 | 42.57 | 604,500 | +0.28(+0.67%) |
Aug 22, 2014 | 42.28 | 42.49 | 42.06 | 42.29 | 598,994 | -0.08(-0.18%) |
Aug 21, 2014 | 42.17 | 42.69 | 42.13 | 42.37 | 1,050,638 | +0.13(+0.31%) |
Aug 20, 2014 | 41.82 | 42.41 | 41.82 | 42.24 | 745,754 | +0.40(+0.94%) |
Aug 19, 2014 | 41.82 | 42.27 | 41.44 | 41.84 | 1,332,520 | -0.02(-0.04%) |
Aug 18, 2014 | 41.45 | 41.99 | 41.27 | 41.86 | 1,221,808 | +0.67(+1.63%) |
Aug 15, 2014 | 41.37 | 41.45 | 40.77 | 41.19 | 825,312 | -0.10(-0.25%) |
Aug 14, 2014 | 40.75 | 41.55 | 40.82 | 41.29 | 975,289 | +0.47(+1.16%) |
Aug 13, 2014 | 40.49 | 41.48 | 40.21 | 40.82 | 769,792 | +0.61(+1.52%) |
Aug 12, 2014 | 40.34 | 40.54 | 40.06 | 40.21 | 797,490 | -0.07(-0.17%) |
Aug 11, 2014 | 40.42 | 40.69 | 39.99 | 40.28 | 984,996 | -0.18(-0.44%) |
Aug 08, 2014 | 39.86 | 40.42 | 39.83 | 40.46 | 934,581 | +0.63(+1.59%) |
Aug 07, 2014 | 39.95 | 40.40 | 39.75 | 39.82 | 1,088,119 | +0.14(+0.35%) |
Aug 06, 2014 | 39.72 | 40.43 | 39.54 | 39.69 | 1,025,455 | -0.39(-0.98%) |
Aug 05, 2014 | 39.53 | 40.95 | 39.53 | 40.08 | 1,364,450 | +0.21(+0.52%) |
Aug 04, 2014 | 39.89 | 40.15 | 39.50 | 39.87 | 1,173,720 | +0.20(+0.50%) |