Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 63.02 | 63.65 | 62.68 | 63.04 | 535,693 | +0.33(+0.52%) |
Jul 30, 2015 | 61.92 | 63.01 | 61.54 | 62.72 | 386,797 | +0.80(+1.29%) |
Jul 29, 2015 | 61.21 | 61.95 | 60.89 | 61.92 | 296,401 | +0.87(+1.43%) |
Jul 28, 2015 | 61.38 | 61.49 | 60.33 | 61.05 | 541,722 | -0.12(-0.19%) |
Jul 27, 2015 | 60.68 | 61.19 | 60.27 | 61.16 | 271,783 | +0.35(+0.58%) |
Jul 24, 2015 | 61.78 | 61.84 | 60.65 | 60.81 | 315,949 | -0.83(-1.35%) |
Jul 23, 2015 | 61.56 | 61.68 | 61.30 | 61.65 | 296,593 | +0.37(+0.61%) |
Jul 22, 2015 | 60.77 | 61.31 | 60.63 | 61.27 | 302,544 | +0.51(+0.84%) |
Jul 21, 2015 | 61.02 | 61.42 | 60.39 | 60.77 | 524,087 | -0.18(-0.30%) |
Jul 20, 2015 | 60.20 | 60.99 | 60.19 | 60.95 | 455,627 | +0.74(+1.24%) |
Jul 17, 2015 | 60.40 | 60.40 | 59.94 | 60.20 | 223,662 | +0.00(+0.00%) |
Jul 16, 2015 | 60.33 | 60.53 | 59.88 | 60.20 | 385,507 | -0.13(-0.21%) |
Jul 15, 2015 | 60.25 | 60.63 | 59.77 | 60.33 | 355,495 | +0.24(+0.41%) |
Jul 14, 2015 | 60.18 | 60.42 | 59.72 | 60.09 | 482,789 | -0.19(-0.32%) |
Jul 13, 2015 | 60.71 | 60.94 | 60.04 | 60.28 | 629,899 | +0.13(+0.21%) |
Jul 10, 2015 | 60.71 | 60.97 | 60.12 | 60.15 | 433,993 | +0.17(+0.29%) |
Jul 09, 2015 | 59.74 | 60.20 | 59.27 | 59.98 | 626,033 | +1.12(+1.90%) |
Jul 08, 2015 | 60.09 | 60.29 | 58.77 | 58.86 | 508,716 | -1.51(-2.51%) |
Jul 07, 2015 | 60.35 | 60.63 | 59.98 | 60.38 | 736,572 | +0.19(+0.32%) |
Jul 06, 2015 | 58.91 | 60.26 | 58.82 | 60.19 | 902,260 | +0.63(+1.05%) |
Jul 02, 2015 | 59.56 | 59.56 | 59.56 | 0 | +0.18(+0.30%) | |
Jul 01, 2015 | 60.49 | 60.81 | 58.95 | 59.38 | 504,950 | -0.03(-0.05%) |
Jun 30, 2015 | 57.84 | 59.83 | 57.77 | 59.41 | 930,581 | +1.97(+3.43%) |
Jun 29, 2015 | 57.13 | 58.19 | 56.89 | 57.45 | 486,724 | -0.65(-1.12%) |
Jun 26, 2015 | 58.07 | 58.55 | 57.64 | 58.10 | 3,871,922 | +0.30(+0.52%) |
Jun 25, 2015 | 58.70 | 59.01 | 57.57 | 57.80 | 503,753 | -0.64(-1.10%) |
Jun 24, 2015 | 58.36 | 59.32 | 58.32 | 58.44 | 545,032 | -0.13(-0.22%) |
Jun 23, 2015 | 58.01 | 58.67 | 57.84 | 58.57 | 591,090 | +0.71(+1.23%) |
Jun 22, 2015 | 57.16 | 57.98 | 57.15 | 57.86 | 422,545 | +0.88(+1.54%) |
Jun 19, 2015 | 56.58 | 57.19 | 56.16 | 56.99 | 415,270 | +0.65(+1.15%) |
Jun 18, 2015 | 55.95 | 56.73 | 55.65 | 56.34 | 362,652 | +0.59(+1.05%) |
Jun 17, 2015 | 56.00 | 56.10 | 55.56 | 55.75 | 344,523 | +0.03(+0.05%) |
Jun 16, 2015 | 55.32 | 56.18 | 55.28 | 55.72 | 303,907 | +0.37(+0.66%) |
Jun 15, 2015 | 55.56 | 55.83 | 54.99 | 55.36 | 326,207 | -0.46(-0.82%) |
Jun 12, 2015 | 55.84 | 56.25 | 55.65 | 55.81 | 297,003 | -0.17(-0.31%) |
Jun 11, 2015 | 54.93 | 56.01 | 54.75 | 55.98 | 293,124 | +1.27(+2.33%) |
Jun 10, 2015 | 53.55 | 55.06 | 53.46 | 54.71 | 399,528 | +1.30(+2.44%) |
Jun 09, 2015 | 54.74 | 53.00 | 53.41 | 561,937 | -1.03(-1.89%) | |
Jun 08, 2015 | 55.39 | 55.70 | 54.40 | 54.44 | 351,475 | -0.94(-1.70%) |
Jun 05, 2015 | 55.65 | 54.84 | 55.38 | 247,016 | -0.10(-0.18%) | |
Jun 04, 2015 | 54.67 | 55.50 | 54.67 | 55.48 | 344,571 | +0.51(+0.92%) |
Jun 03, 2015 | 54.91 | 55.13 | 54.48 | 54.97 | 252,272 | +0.27(+0.50%) |
Jun 02, 2015 | 55.24 | 55.53 | 54.65 | 54.70 | 326,859 | -0.58(-1.05%) |
Jun 01, 2015 | 55.19 | 55.90 | 55.07 | 55.28 | 375,866 | +0.91(+1.68%) |
May 29, 2015 | 54.53 | 55.01 | 54.13 | 54.37 | 265,483 | -0.28(-0.51%) |
May 28, 2015 | 54.93 | 55.01 | 54.30 | 54.65 | 232,882 | -0.33(-0.61%) |
May 27, 2015 | 54.49 | 55.04 | 54.23 | 54.98 | 281,631 | +0.69(+1.26%) |
May 26, 2015 | 55.02 | 54.21 | 54.30 | 408,727 | +0.22(+0.40%) | |
May 22, 2015 | 54.08 | 54.08 | 54.08 | 0 | -0.61(-1.11%) | |
May 21, 2015 | 54.84 | 54.97 | 54.67 | 54.68 | 259,905 | -0.32(-0.57%) |
May 20, 2015 | 54.76 | 55.11 | 54.24 | 55.00 | 416,846 | +0.56(+1.03%) |
May 19, 2015 | 54.05 | 54.79 | 54.01 | 54.44 | 370,432 | +0.31(+0.57%) |
May 18, 2015 | 53.54 | 54.47 | 53.46 | 54.13 | 276,386 | +0.45(+0.84%) |
May 15, 2015 | 53.92 | 54.07 | 53.36 | 53.68 | 352,882 | -0.24(-0.45%) |
May 14, 2015 | 53.00 | 53.98 | 52.60 | 53.93 | 375,667 | +1.33(+2.52%) |
May 13, 2015 | 52.53 | 52.86 | 52.35 | 52.60 | 244,931 | +0.05(+0.10%) |
May 12, 2015 | 52.44 | 52.96 | 51.80 | 52.54 | 321,418 | -0.20(-0.38%) |
May 11, 2015 | 52.21 | 52.81 | 52.06 | 52.74 | 572,321 | +0.23(+0.45%) |
May 08, 2015 | 52.99 | 53.12 | 52.06 | 52.51 | 966,567 | -0.33(-0.62%) |
May 07, 2015 | 53.20 | 53.46 | 52.69 | 52.83 | 679,868 | -0.61(-1.13%) |
May 06, 2015 | 54.05 | 54.08 | 52.71 | 53.44 | 545,111 | -0.44(-0.82%) |
May 05, 2015 | 55.22 | 55.89 | 53.03 | 53.88 | 926,957 | -0.98(-1.79%) |
May 04, 2015 | 54.94 | 55.61 | 54.51 | 54.86 | 626,437 | -0.05(-0.10%) |
May 01, 2015 | 54.33 | 55.06 | 53.89 | 54.92 | 434,962 | +1.19(+2.22%) |
Apr 30, 2015 | 54.18 | 54.24 | 53.31 | 53.73 | 627,847 | -0.52(-0.97%) |
Apr 29, 2015 | 54.28 | 55.04 | 54.04 | 54.25 | 529,429 | -0.14(-0.27%) |
Apr 28, 2015 | 53.86 | 54.75 | 53.50 | 54.40 | 447,304 | +0.42(+0.77%) |
Apr 27, 2015 | 54.72 | 55.31 | 53.85 | 53.98 | 294,479 | -0.47(-0.86%) |
Apr 24, 2015 | 53.70 | 54.59 | 53.49 | 54.45 | 332,862 | +0.78(+1.45%) |
Apr 23, 2015 | 53.65 | 54.08 | 53.32 | 53.67 | 210,681 | -0.24(-0.45%) |
Apr 22, 2015 | 53.63 | 54.12 | 52.95 | 53.92 | 298,299 | +0.15(+0.29%) |
Apr 21, 2015 | 54.42 | 54.59 | 53.14 | 53.76 | 477,527 | -0.62(-1.15%) |
Apr 20, 2015 | 53.30 | 54.84 | 53.16 | 54.39 | 520,213 | +1.29(+2.43%) |
Apr 17, 2015 | 53.06 | 53.43 | 52.79 | 53.09 | 335,737 | -0.40(-0.74%) |
Apr 16, 2015 | 53.03 | 53.65 | 52.90 | 53.49 | 277,618 | +0.46(+0.87%) |
Apr 15, 2015 | 52.49 | 53.84 | 52.49 | 53.03 | 375,286 | +0.60(+1.14%) |
Apr 14, 2015 | 53.13 | 53.30 | 52.38 | 52.43 | 363,609 | -0.67(-1.26%) |
Apr 13, 2015 | 52.76 | 53.70 | 52.67 | 53.10 | 365,246 | +0.42(+0.79%) |
Apr 10, 2015 | 53.71 | 53.94 | 52.48 | 52.69 | 369,755 | -0.92(-1.72%) |
Apr 09, 2015 | 52.73 | 53.64 | 52.28 | 53.61 | 546,016 | +0.96(+1.82%) |
Apr 08, 2015 | 52.30 | 52.73 | 52.11 | 52.65 | 300,141 | +0.16(+0.31%) |
Apr 07, 2015 | 52.66 | 52.89 | 52.14 | 52.49 | 502,556 | -0.07(-0.13%) |
Apr 06, 2015 | 51.45 | 52.67 | 51.21 | 52.56 | 446,810 | +0.84(+1.63%) |
Apr 02, 2015 | 51.71 | 51.71 | 51.71 | 0 | +0.05(+0.09%) | |
Apr 01, 2015 | 51.31 | 51.98 | 50.92 | 51.67 | 668,278 | +0.19(+0.36%) |
Mar 31, 2015 | 51.38 | 51.59 | 50.87 | 51.48 | 442,460 | -0.07(-0.13%) |
Mar 30, 2015 | 49.97 | 51.63 | 49.81 | 51.55 | 491,455 | +2.08(+4.20%) |
Mar 27, 2015 | 50.53 | 50.68 | 49.44 | 49.47 | 569,194 | -0.83(-1.64%) |
Mar 26, 2015 | 51.16 | 51.16 | 49.81 | 50.30 | 592,603 | -0.91(-1.77%) |
Mar 25, 2015 | 52.49 | 52.68 | 51.17 | 51.21 | 568,063 | -0.94(-1.79%) |
Mar 24, 2015 | 52.05 | 52.71 | 51.81 | 52.14 | 375,512 | -0.14(-0.28%) |
Mar 23, 2015 | 51.49 | 53.06 | 51.26 | 52.29 | 790,682 | +0.08(+0.16%) |
Mar 20, 2015 | 52.39 | 52.46 | 51.47 | 52.21 | 626,980 | -0.06(-0.12%) |
Mar 19, 2015 | 51.41 | 52.40 | 51.41 | 52.27 | 519,015 | +0.87(+1.70%) |
Mar 18, 2015 | 50.30 | 51.51 | 50.30 | 51.40 | 567,183 | +0.85(+1.67%) |
Mar 17, 2015 | 50.64 | 51.01 | 50.26 | 50.55 | 457,761 | -0.01(-0.02%) |
Mar 16, 2015 | 50.96 | 51.72 | 50.18 | 50.56 | 593,251 | -0.32(-0.63%) |
Mar 13, 2015 | 52.12 | 52.49 | 50.85 | 50.88 | 543,364 | -0.98(-1.90%) |
Mar 12, 2015 | 50.18 | 52.00 | 50.06 | 51.86 | 987,238 | +1.67(+3.33%) |
Mar 11, 2015 | 48.92 | 50.39 | 48.92 | 50.19 | 633,243 | +1.32(+2.71%) |
Mar 10, 2015 | 48.40 | 49.09 | 47.92 | 48.87 | 711,819 | +0.56(+1.15%) |
Mar 09, 2015 | 48.02 | 48.66 | 47.83 | 48.31 | 512,305 | +0.37(+0.77%) |
Mar 06, 2015 | 49.24 | 47.76 | 47.94 | 529,385 | -0.50(-1.04%) | |
Mar 05, 2015 | 48.11 | 48.79 | 47.91 | 48.45 | 614,754 | +0.41(+0.86%) |
Mar 04, 2015 | 48.87 | 47.88 | 48.03 | 588,692 | -0.84(-1.71%) | |
Mar 03, 2015 | 49.12 | 48.87 | 623,284 | +0.41(+0.85%) | ||
Mar 02, 2015 | 48.36 | 48.79 | 48.19 | 48.46 | 585,619 | -0.02(-0.04%) |
Feb 27, 2015 | 49.28 | 49.35 | 48.41 | 48.47 | 400,355 | -0.73(-1.48%) |
Feb 26, 2015 | 49.71 | 49.20 | 533,482 | +0.57(+1.16%) | ||
Feb 25, 2015 | 49.02 | 49.22 | 48.37 | 48.63 | 507,658 | -0.57(-1.15%) |
Feb 24, 2015 | 49.74 | 49.80 | 49.12 | 49.20 | 561,565 | -0.55(-1.10%) |
Feb 23, 2015 | 50.32 | 50.40 | 49.34 | 49.75 | 522,956 | -0.40(-0.79%) |
Feb 20, 2015 | 49.93 | 50.31 | 49.14 | 50.15 | 557,551 | +0.30(+0.60%) |
Feb 19, 2015 | 49.55 | 50.33 | 49.54 | 49.85 | 484,378 | +0.17(+0.34%) |
Feb 18, 2015 | 49.88 | 50.35 | 49.34 | 49.68 | 667,073 | -0.28(-0.56%) |
Feb 17, 2015 | 50.04 | 50.41 | 49.53 | 49.96 | 733,417 | -0.04(-0.09%) |
Feb 13, 2015 | 50.00 | 50.00 | 50.00 | 0 | -0.80(-1.58%) | |
Feb 12, 2015 | 50.45 | 51.15 | 50.19 | 50.80 | 1,131,862 | +0.35(+0.70%) |
Feb 11, 2015 | 49.97 | 50.81 | 49.69 | 50.45 | 1,706,770 | +1.35(+2.75%) |
Feb 10, 2015 | 49.83 | 49.97 | 48.88 | 49.10 | 1,011,842 | -0.13(-0.27%) |
Feb 09, 2015 | 48.29 | 50.19 | 48.01 | 49.24 | 1,300,639 | +0.83(+1.71%) |
Feb 06, 2015 | 47.83 | 48.63 | 47.75 | 48.41 | 763,774 | +0.70(+1.47%) |
Feb 05, 2015 | 46.73 | 47.79 | 46.57 | 47.71 | 612,634 | +0.93(+1.98%) |
Feb 04, 2015 | 46.44 | 47.15 | 46.44 | 46.78 | 668,630 | +0.05(+0.10%) |
Feb 03, 2015 | 46.93 | 47.25 | 46.26 | 46.74 | 615,657 | -0.09(-0.19%) |
Feb 02, 2015 | 45.57 | 46.86 | 45.53 | 46.83 | 686,051 | +1.30(+2.86%) |
Jan 30, 2015 | 46.56 | 46.56 | 45.42 | 45.52 | 587,544 | -1.47(-3.12%) |
Jan 29, 2015 | 46.63 | 47.19 | 45.98 | 46.99 | 567,257 | +0.52(+1.12%) |
Jan 28, 2015 | 46.85 | 47.30 | 46.39 | 46.47 | 743,370 | -0.15(-0.33%) |
Jan 27, 2015 | 46.55 | 47.08 | 46.24 | 46.62 | 491,275 | -0.32(-0.69%) |
Jan 26, 2015 | 46.99 | 47.13 | 46.34 | 46.94 | 663,332 | +0.24(+0.52%) |
Jan 23, 2015 | 46.32 | 46.83 | 45.95 | 46.70 | 655,461 | +0.34(+0.74%) |
Jan 22, 2015 | 46.38 | 44.55 | 46.36 | 707,788 | +1.35(+3.00%) | |
Jan 21, 2015 | 45.66 | 45.01 | 650,024 | -0.05(-0.12%) | ||
Jan 20, 2015 | 46.09 | 46.27 | 44.86 | 45.06 | 831,964 | -0.69(-1.51%) |
Jan 16, 2015 | 45.07 | 46.37 | 45.01 | 45.76 | 838,433 | +0.79(+1.76%) |
Jan 15, 2015 | 45.29 | 44.97 | 856,928 | -0.10(-0.22%) | ||
Jan 14, 2015 | 44.94 | 45.10 | 43.93 | 45.06 | 802,460 | -0.22(-0.50%) |
Jan 13, 2015 | 45.29 | 843,738 | +0.10(+0.22%) | |||
Jan 12, 2015 | 46.56 | 46.58 | 44.53 | 45.19 | 1,229,956 | -1.43(-3.07%) |
Jan 09, 2015 | 46.76 | 46.89 | 46.34 | 46.62 | 1,182,286 | -0.19(-0.40%) |
Jan 08, 2015 | 45.94 | 46.81 | 45.45 | 46.81 | 3,978,004 | -1.75(-3.61%) |
Jan 07, 2015 | 48.11 | 48.64 | 47.96 | 48.56 | 745,330 | +0.65(+1.35%) |
Jan 06, 2015 | 48.05 | 48.98 | 47.68 | 47.92 | 818,541 | -0.22(-0.45%) |
Jan 05, 2015 | 49.53 | 49.83 | 47.91 | 48.13 | 766,145 | -1.43(-2.89%) |
Jan 02, 2015 | 50.90 | 51.02 | 49.21 | 49.56 | 729,439 | -1.03(-2.03%) |
Dec 31, 2014 | 50.59 | 50.59 | 50.59 | 0 | +1.14(+2.31%) | |
Dec 30, 2014 | 49.87 | 50.49 | 49.19 | 49.44 | 663,586 | -0.54(-1.08%) |
Dec 29, 2014 | 48.79 | 50.06 | 48.56 | 49.98 | 641,012 | +1.37(+2.82%) |
Dec 26, 2014 | 48.66 | 48.93 | 47.59 | 48.61 | 287,720 | +0.08(+0.17%) |
Dec 24, 2014 | 48.53 | 48.53 | 48.53 | 0 | -0.04(-0.09%) | |
Dec 23, 2014 | 48.26 | 48.77 | 47.57 | 48.58 | 692,145 | +0.32(+0.67%) |
Dec 22, 2014 | 50.83 | 51.01 | 47.67 | 48.26 | 1,285,729 | -2.61(-5.14%) |
Dec 19, 2014 | 52.53 | 52.53 | 50.76 | 50.87 | 1,029,179 | -0.71(-1.37%) |
Dec 18, 2014 | 52.85 | 52.89 | 50.15 | 51.58 | 837,103 | -0.11(-0.22%) |
Dec 17, 2014 | 50.96 | 51.88 | 50.80 | 51.69 | 613,076 | +0.91(+1.79%) |
Dec 16, 2014 | 51.77 | 50.78 | 719,359 | -0.52(-1.01%) | ||
Dec 15, 2014 | 53.10 | 53.10 | 50.32 | 51.30 | 586,148 | +0.38(+0.76%) |
Dec 12, 2014 | 51.05 | 51.78 | 50.76 | 50.91 | 734,450 | -0.52(-1.01%) |
Dec 11, 2014 | 51.54 | 52.45 | 50.66 | 51.43 | 979,512 | -0.29(-0.55%) |
Dec 10, 2014 | 50.57 | 51.73 | 49.72 | 51.72 | 846,689 | +1.19(+2.36%) |
Dec 09, 2014 | 47.99 | 50.67 | 47.99 | 50.53 | 1,264,508 | +1.60(+3.28%) |
Dec 08, 2014 | 48.32 | 49.12 | 47.64 | 48.93 | 996,594 | +0.73(+1.52%) |
Dec 05, 2014 | 47.12 | 49.05 | 43.74 | 48.19 | 2,784,982 | +1.15(+2.44%) |
Dec 04, 2014 | 49.38 | 49.51 | 46.11 | 47.05 | 1,102,720 | -0.86(-1.79%) |
Dec 03, 2014 | 46.21 | 48.21 | 46.21 | 47.91 | 1,183,595 | +1.70(+3.68%) |
Dec 02, 2014 | 46.29 | 46.74 | 45.48 | 46.21 | 995,096 | -0.06(-0.14%) |
Dec 01, 2014 | 45.76 | 46.90 | 45.16 | 46.27 | 950,673 | +0.32(+0.70%) |
Nov 28, 2014 | 45.99 | 46.77 | 45.30 | 45.95 | 906,335 | -0.29(-0.62%) |
Nov 26, 2014 | 46.23 | 46.23 | 46.23 | 0 | -0.26(-0.56%) | |
Nov 25, 2014 | 47.32 | 47.90 | 46.10 | 46.49 | 916,847 | -0.83(-1.76%) |
Nov 24, 2014 | 45.93 | 47.33 | 45.93 | 47.32 | 1,222,059 | +1.67(+3.65%) |
Nov 21, 2014 | 46.63 | 46.89 | 44.94 | 45.66 | 1,637,046 | -0.59(-1.28%) |
Nov 20, 2014 | 45.65 | 46.66 | 45.60 | 46.25 | 854,102 | +0.32(+0.70%) |
Nov 19, 2014 | 47.42 | 47.42 | 45.58 | 45.93 | 1,263,813 | -1.21(-2.56%) |
Nov 18, 2014 | 47.00 | 47.57 | 46.85 | 47.14 | 981,663 | +0.04(+0.08%) |
Nov 17, 2014 | 47.09 | 47.64 | 46.56 | 47.10 | 1,148,934 | +0.12(+0.25%) |
Nov 14, 2014 | 46.88 | 47.39 | 46.41 | 46.98 | 936,930 | +0.29(+0.61%) |
Nov 13, 2014 | 47.77 | 48.17 | 46.55 | 46.70 | 993,970 | +0.38(+0.81%) |
Nov 12, 2014 | 45.18 | 46.34 | 44.62 | 46.32 | 954,040 | +0.97(+2.13%) |
Nov 11, 2014 | 45.74 | 46.00 | 44.99 | 45.36 | 950,066 | +0.11(+0.24%) |
Nov 10, 2014 | 44.76 | 45.76 | 44.63 | 45.25 | 1,078,009 | +0.58(+1.30%) |
Nov 07, 2014 | 45.12 | 45.40 | 44.30 | 44.67 | 1,365,856 | -0.52(-1.15%) |
Nov 06, 2014 | 45.92 | 46.16 | 43.98 | 45.19 | 1,138,628 | -0.91(-1.98%) |
Nov 05, 2014 | 46.11 | 46.91 | 45.38 | 46.10 | 1,509,577 | +1.44(+3.23%) |
Nov 04, 2014 | 44.58 | 46.38 | 43.02 | 44.66 | 2,279,857 | +2.85(+6.81%) |
Nov 03, 2014 | 42.32 | 42.37 | 40.29 | 41.81 | 1,714,023 | +1.64(+4.08%) |
Oct 31, 2014 | 40.10 | 40.54 | 37.92 | 40.17 | 2,627,974 | +0.68(+1.72%) |
Oct 30, 2014 | 41.07 | 41.41 | 39.13 | 39.49 | 1,669,565 | -1.73(-4.19%) |
Oct 29, 2014 | 46.19 | 46.61 | 40.14 | 41.22 | 3,645,663 | -6.26(-13.18%) |
Oct 28, 2014 | 45.66 | 47.90 | 45.19 | 47.48 | 1,381,266 | +1.84(+4.02%) |
Oct 27, 2014 | 43.85 | 46.43 | 44.20 | 45.64 | 1,335,459 | +1.44(+3.26%) |
Oct 24, 2014 | 44.79 | 45.26 | 44.10 | 44.20 | 735,668 | -0.74(-1.65%) |
Oct 23, 2014 | 45.42 | 45.66 | 44.59 | 44.94 | 1,225,996 | +0.21(+0.48%) |
Oct 22, 2014 | 45.73 | 43.48 | 44.73 | 2,037,089 | +0.01(+0.02%) | |
Oct 21, 2014 | 40.94 | 44.76 | 40.94 | 44.72 | 1,386,273 | +4.05(+9.95%) |
Oct 20, 2014 | 40.47 | 40.93 | 40.38 | 40.67 | 1,148,367 | +0.68(+1.70%) |
Oct 17, 2014 | 39.53 | 40.96 | 39.49 | 39.99 | 1,248,547 | +1.30(+3.35%) |
Oct 16, 2014 | 37.63 | 39.14 | 37.31 | 38.69 | 990,645 | +1.25(+3.35%) |
Oct 15, 2014 | 39.03 | 39.30 | 36.47 | 37.44 | 955,584 | -2.02(-5.13%) |
Oct 14, 2014 | 39.34 | 39.93 | 38.89 | 39.46 | 803,448 | +0.55(+1.40%) |
Oct 13, 2014 | 38.20 | 39.39 | 37.75 | 38.92 | 736,772 | +0.77(+2.02%) |
Oct 10, 2014 | 37.25 | 38.92 | 37.10 | 38.15 | 599,370 | +0.72(+1.91%) |
Oct 09, 2014 | 37.56 | 37.87 | 36.97 | 37.43 | 413,506 | -0.15(-0.40%) |
Oct 08, 2014 | 37.04 | 37.60 | 36.53 | 37.58 | 466,092 | +0.73(+1.99%) |
Oct 07, 2014 | 36.64 | 37.47 | 36.54 | 36.85 | 726,244 | +0.09(+0.24%) |
Oct 06, 2014 | 36.32 | 37.04 | 36.26 | 36.76 | 578,234 | +0.72(+1.99%) |
Oct 03, 2014 | 35.98 | 36.38 | 35.70 | 36.04 | 562,795 | +0.39(+1.10%) |
Oct 02, 2014 | 35.92 | 36.60 | 35.63 | 35.65 | 875,371 | -0.37(-1.02%) |
Oct 01, 2014 | 35.72 | 37.17 | 35.65 | 36.02 | 1,168,764 | +0.37(+1.03%) |
Sep 30, 2014 | 34.92 | 35.67 | 34.48 | 35.65 | 828,471 | +0.80(+2.29%) |
Sep 29, 2014 | 34.80 | 35.29 | 34.52 | 34.85 | 994,837 | +0.23(+0.67%) |
Sep 26, 2014 | 34.33 | 34.76 | 34.07 | 34.62 | 509,438 | +0.34(+0.99%) |
Sep 25, 2014 | 34.52 | 34.96 | 34.20 | 34.28 | 852,512 | -0.34(-0.98%) |
Sep 24, 2014 | 34.29 | 34.69 | 34.26 | 34.62 | 756,155 | +0.36(+1.04%) |
Sep 23, 2014 | 34.74 | 34.87 | 34.11 | 34.26 | 1,300,843 | -0.46(-1.33%) |
Sep 22, 2014 | 36.00 | 36.13 | 34.47 | 34.73 | 1,741,585 | -0.12(-0.33%) |
Sep 19, 2014 | 35.65 | 35.72 | 34.69 | 34.84 | 1,352,900 | -0.82(-2.30%) |
Sep 18, 2014 | 35.72 | 35.96 | 35.56 | 35.66 | 517,745 | +0.11(+0.30%) |
Sep 17, 2014 | 35.89 | 36.20 | 35.51 | 35.56 | 880,631 | -0.34(-0.94%) |
Sep 16, 2014 | 36.79 | 36.84 | 35.52 | 35.89 | 1,562,018 | -1.06(-2.87%) |
Sep 15, 2014 | 37.58 | 38.25 | 36.86 | 36.95 | 685,040 | -0.49(-1.31%) |
Sep 12, 2014 | 37.61 | 37.72 | 37.36 | 37.44 | 315,045 | -0.17(-0.45%) |
Sep 11, 2014 | 37.32 | 37.71 | 37.19 | 37.61 | 677,038 | +0.03(+0.07%) |
Sep 10, 2014 | 37.57 | 37.94 | 37.09 | 37.59 | 513,332 | -0.01(-0.02%) |
Sep 09, 2014 | 38.45 | 38.45 | 37.59 | 37.60 | 564,922 | -0.82(-2.13%) |
Sep 08, 2014 | 38.80 | 39.04 | 38.34 | 38.42 | 607,607 | -0.43(-1.10%) |
Sep 05, 2014 | 39.11 | 39.28 | 38.59 | 38.84 | 509,534 | -0.27(-0.68%) |
Sep 04, 2014 | 39.74 | 39.88 | 39.07 | 39.11 | 839,336 | -0.63(-1.59%) |
Sep 03, 2014 | 40.18 | 40.35 | 39.67 | 39.74 | 973,316 | -0.25(-0.62%) |
Sep 02, 2014 | 39.59 | 39.85 | 39.28 | 39.99 | 733,707 | +0.77(+1.98%) |
Aug 29, 2014 | 39.22 | 39.22 | 39.22 | 0 | -0.01(-0.02%) | |
Aug 28, 2014 | 39.15 | 39.53 | 38.82 | 39.23 | 570,587 | -0.19(-0.47%) |
Aug 27, 2014 | 40.16 | 40.62 | 39.09 | 39.41 | 835,227 | -0.72(-1.80%) |
Aug 26, 2014 | 39.75 | 40.64 | 39.75 | 40.13 | 708,259 | +0.39(+0.99%) |
Aug 25, 2014 | 39.35 | 39.89 | 38.91 | 39.74 | 580,920 | +0.66(+1.69%) |
Aug 22, 2014 | 38.77 | 39.38 | 38.58 | 39.08 | 710,505 | +0.65(+1.69%) |
Aug 21, 2014 | 38.97 | 39.50 | 38.30 | 38.43 | 590,642 | -0.53(-1.37%) |
Aug 20, 2014 | 38.31 | 39.14 | 38.25 | 38.97 | 555,399 | +0.66(+1.72%) |
Aug 19, 2014 | 40.03 | 40.13 | 37.85 | 38.31 | 1,137,803 | -1.75(-4.36%) |
Aug 18, 2014 | 40.86 | 40.87 | 39.82 | 40.05 | 804,087 | -0.40(-0.99%) |
Aug 15, 2014 | 40.57 | 40.62 | 39.64 | 40.45 | 370,808 | +0.22(+0.55%) |
Aug 14, 2014 | 39.95 | 40.40 | 39.90 | 40.23 | 422,200 | +0.52(+1.30%) |
Aug 13, 2014 | 39.15 | 40.04 | 39.15 | 39.72 | 374,717 | +0.74(+1.90%) |
Aug 12, 2014 | 39.24 | 39.89 | 38.68 | 38.98 | 402,605 | -0.34(-0.86%) |
Aug 11, 2014 | 39.04 | 39.73 | 38.67 | 39.31 | 414,162 | +0.45(+1.17%) |
Aug 08, 2014 | 38.13 | 39.32 | 37.93 | 38.86 | 542,540 | +0.86(+2.27%) |
Aug 07, 2014 | 40.99 | 40.99 | 37.45 | 38.00 | 1,494,399 | -0.46(-1.20%) |
Aug 06, 2014 | 37.87 | 38.53 | 37.85 | 38.46 | 600,515 | +0.35(+0.91%) |
Aug 05, 2014 | 38.25 | 38.87 | 37.85 | 38.11 | 437,407 | -0.41(-1.06%) |
Aug 04, 2014 | 38.02 | 38.62 | 37.76 | 38.52 | 507,126 | +0.61(+1.60%) |