Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 40.91 | 40.91 | 40.80 | 40.86 | 1,051 | -0.13(-0.31%) |
Apr 29, 2015 | 41.19 | 41.19 | 40.98 | 40.99 | 4,561 | -0.13(-0.31%) |
Apr 28, 2015 | 41.27 | 41.27 | 41.12 | 41.12 | 2,649 | -0.06(-0.15%) |
Apr 27, 2015 | 41.31 | 41.31 | 41.15 | 41.18 | 1,830 | +0.02(+0.04%) |
Apr 24, 2015 | 41.12 | 41.22 | 41.12 | 41.16 | 1,316 | -0.03(-0.07%) |
Apr 23, 2015 | 41.06 | 41.20 | 41.06 | 41.19 | 4,466 | +0.10(+0.24%) |
Apr 22, 2015 | 41.21 | 41.21 | 41.08 | 41.09 | 2,331 | -0.03(-0.07%) |
Apr 21, 2015 | 41.13 | 41.17 | 41.12 | 41.12 | 3,149 | +0.12(+0.30%) |
Apr 20, 2015 | 40.92 | 41.04 | 40.92 | 41.00 | 4,802 | +0.05(+0.12%) |
Apr 17, 2015 | 41.10 | 41.10 | 40.92 | 40.94 | 2,272 | -0.24(-0.58%) |
Apr 16, 2015 | 41.18 | 41.19 | 41.10 | 41.18 | 3,109 | +0.07(+0.16%) |
Apr 15, 2015 | 41.10 | 41.21 | 41.10 | 41.12 | 986 | +0.02(+0.05%) |
Apr 14, 2015 | 41.06 | 41.11 | 41.03 | 41.10 | 2,600 | +0.01(+0.02%) |
Apr 13, 2015 | 41.27 | 41.27 | 41.09 | 41.09 | 9,679 | -0.01(-0.03%) |
Apr 10, 2015 | 41.11 | 41.11 | 41.03 | 41.10 | 1,759 | +0.02(+0.06%) |
Apr 09, 2015 | 41.03 | 41.09 | 41.02 | 41.08 | 7,002 | +0.07(+0.16%) |
Apr 08, 2015 | 41.00 | 41.06 | 40.97 | 41.01 | 12,030 | +0.11(+0.28%) |
Apr 07, 2015 | 40.97 | 41.00 | 40.90 | 40.90 | 6,695 | -0.00(-0.00%) |
Apr 06, 2015 | 40.90 | 40.93 | 40.89 | 40.90 | 4,211 | +0.15(+0.36%) |
Apr 02, 2015 | 40.79 | 40.75 | 40.75 | 40.75 | 2,749 | +0.05(+0.13%) |
Apr 01, 2015 | 40.73 | 40.75 | 40.66 | 40.70 | 112,250 | -0.07(-0.16%) |
Mar 31, 2015 | 40.76 | 40.83 | 40.61 | 40.77 | 11,284 | -0.08(-0.19%) |
Mar 30, 2015 | 40.84 | 40.90 | 40.83 | 40.84 | 2,197 | +0.11(+0.26%) |
Mar 27, 2015 | 40.69 | 40.74 | 40.69 | 40.74 | 656 | -0.01(-0.03%) |
Mar 26, 2015 | 40.60 | 40.75 | 40.60 | 40.75 | 669 | -0.03(-0.07%) |
Mar 25, 2015 | 40.92 | 40.93 | 40.78 | 40.78 | 2,116 | -0.19(-0.47%) |
Mar 24, 2015 | 40.85 | 41.03 | 40.85 | 40.97 | 12,786 | -0.06(-0.15%) |
Mar 23, 2015 | 41.04 | 41.04 | 41.00 | 41.03 | 3,811 | +0.05(+0.12%) |
Mar 20, 2015 | 40.80 | 41.06 | 40.80 | 40.99 | 6,756 | +0.07(+0.16%) |
Mar 19, 2015 | 40.90 | 40.92 | 40.89 | 40.92 | 1,428 | -0.06(-0.14%) |
Mar 18, 2015 | 40.71 | 40.98 | 40.71 | 40.98 | 4,788 | +0.22(+0.55%) |
Mar 17, 2015 | 40.72 | 40.80 | 40.71 | 40.75 | 3,938 | -0.05(-0.12%) |
Mar 16, 2015 | 40.80 | 40.80 | 40.79 | 40.80 | 1,146 | +0.15(+0.37%) |
Mar 13, 2015 | 40.66 | 40.66 | 40.66 | 40.66 | 1,209 | -0.04(-0.10%) |
Mar 12, 2015 | 40.70 | 40.70 | 40.70 | 40.70 | 514 | +0.09(+0.22%) |
Mar 11, 2015 | 40.51 | 40.61 | 40.48 | 40.61 | 10,669 | +0.15(+0.37%) |
Mar 10, 2015 | 40.49 | 40.53 | 40.46 | 40.46 | 2,982 | -0.24(-0.58%) |
Mar 09, 2015 | 40.60 | 40.70 | 40.59 | 40.69 | 16,961 | +0.02(+0.05%) |
Mar 06, 2015 | 40.76 | 40.76 | 40.62 | 40.67 | 11,220 | -0.11(-0.28%) |
Mar 05, 2015 | 40.75 | 40.85 | 40.71 | 40.79 | 11,601 | +0.06(+0.16%) |
Mar 04, 2015 | 40.70 | 40.78 | 40.70 | 40.72 | 1,492 | -0.07(-0.18%) |
Mar 03, 2015 | 40.92 | 40.92 | 40.92 | 40.80 | 5,220 | +0.04(+0.09%) |
Mar 02, 2015 | 40.76 | 40.76 | 40.76 | 40.76 | 259 | -0.01(-0.02%) |
Feb 27, 2015 | 40.81 | 40.87 | 40.77 | 40.77 | 7,583 | -0.01(-0.04%) |
Feb 26, 2015 | 40.78 | 40.79 | 40.79 | 40.78 | 834 | -0.01(-0.01%) |
Feb 25, 2015 | 40.75 | 40.83 | 40.71 | 40.79 | 3,477 | +0.03(+0.07%) |
Feb 24, 2015 | 40.70 | 40.76 | 40.70 | 40.76 | 4,054 | +0.07(+0.16%) |
Feb 23, 2015 | 40.68 | 40.69 | 40.68 | 40.69 | 903 | +0.02(+0.04%) |
Feb 20, 2015 | 40.64 | 40.68 | 40.64 | 40.68 | 3,191 | +0.07(+0.17%) |
Feb 19, 2015 | 40.68 | 40.72 | 40.60 | 40.61 | 7,816 | -0.02(-0.04%) |
Feb 18, 2015 | 40.70 | 40.71 | 40.55 | 40.62 | 4,673 | +0.04(+0.10%) |
Feb 17, 2015 | 40.72 | 40.72 | 40.54 | 40.58 | 2,384 | +0.02(+0.05%) |
Feb 13, 2015 | 40.62 | 40.56 | 40.56 | 40.56 | 2,326 | +0.16(+0.40%) |
Feb 12, 2015 | 40.41 | 40.42 | 40.40 | 40.40 | 3,215 | +0.09(+0.22%) |
Feb 11, 2015 | 40.30 | 40.33 | 40.25 | 40.31 | 1,006 | +0.03(+0.08%) |
Feb 10, 2015 | 40.30 | 40.33 | 40.20 | 40.28 | 4,746 | +0.05(+0.12%) |
Feb 09, 2015 | 40.21 | 40.27 | 40.16 | 40.23 | 7,808 | -0.07(-0.16%) |
Feb 06, 2015 | 40.34 | 40.40 | 40.25 | 40.30 | 18,596 | -0.09(-0.21%) |
Feb 05, 2015 | 40.14 | 40.38 | 40.14 | 40.38 | 2,324 | +0.09(+0.21%) |
Feb 04, 2015 | 40.31 | 40.31 | 40.16 | 40.30 | 50,313 | +0.09(+0.21%) |
Feb 03, 2015 | 40.18 | 40.21 | 40.15 | 40.21 | 62,129 | +0.30(+0.74%) |
Feb 02, 2015 | 39.93 | 39.94 | 39.84 | 39.91 | 4,495 | -0.01(-0.02%) |
Jan 30, 2015 | 39.97 | 39.98 | 39.91 | 39.92 | 3,514 | -0.12(-0.30%) |
Jan 29, 2015 | 40.04 | 40.08 | 39.90 | 40.04 | 6,001 | +0.05(+0.13%) |
Jan 28, 2015 | 40.42 | 40.42 | 39.96 | 39.99 | 3,511 | -0.16(-0.41%) |
Jan 27, 2015 | 40.02 | 40.16 | 40.02 | 40.15 | 4,571 | -0.04(-0.10%) |
Jan 26, 2015 | 40.11 | 40.22 | 40.11 | 40.19 | 1,449 | +0.02(+0.05%) |
Jan 23, 2015 | 40.14 | 40.17 | 40.08 | 40.17 | 5,315 | +0.09(+0.21%) |
Jan 22, 2015 | 39.79 | 40.12 | 39.79 | 40.09 | 29,418 | +0.14(+0.35%) |
Jan 21, 2015 | 39.90 | 39.95 | 39.85 | 39.95 | 2,618 | +0.10(+0.25%) |
Jan 20, 2015 | 39.79 | 39.90 | 39.79 | 39.84 | 3,094 | +0.01(+0.01%) |
Jan 16, 2015 | 39.84 | 39.84 | 39.68 | 39.84 | 4,033 | +0.16(+0.40%) |
Jan 15, 2015 | 39.72 | 39.72 | 39.62 | 39.68 | 31,731 | +0.07(+0.17%) |
Jan 14, 2015 | 39.63 | 39.63 | 39.55 | 39.62 | 2,536 | -0.16(-0.40%) |
Jan 13, 2015 | 39.88 | 39.88 | 39.57 | 39.78 | 6,826 | +0.11(+0.29%) |
Jan 12, 2015 | 39.70 | 39.79 | 39.58 | 39.66 | 7,931 | -0.35(-0.87%) |
Jan 09, 2015 | 39.80 | 40.01 | 39.73 | 40.01 | 22,767 | +0.22(+0.55%) |
Jan 08, 2015 | 39.83 | 39.83 | 39.77 | 39.79 | 3,356 | +0.25(+0.64%) |
Jan 07, 2015 | 39.49 | 39.60 | 39.49 | 39.54 | 9,741 | +0.14(+0.36%) |
Jan 06, 2015 | 39.85 | 39.85 | 39.37 | 39.40 | 24,683 | -0.20(-0.50%) |
Jan 05, 2015 | 39.71 | 39.71 | 39.27 | 39.60 | 6,920 | -0.22(-0.54%) |
Jan 02, 2015 | 39.81 | 39.84 | 39.80 | 39.81 | 1,517 | -0.17(-0.42%) |
Dec 31, 2014 | 40.04 | 39.98 | 39.98 | 39.98 | 740 | -0.02(-0.05%) |
Dec 30, 2014 | 39.98 | 40.05 | 39.98 | 40.00 | 5,621 | -0.11(-0.26%) |
Dec 29, 2014 | 40.06 | 40.11 | 40.06 | 40.11 | 1,368 | -0.06(-0.14%) |
Dec 26, 2014 | 40.19 | 40.19 | 40.07 | 40.17 | 2,412 | +0.10(+0.25%) |
Dec 24, 2014 | 40.07 | 40.07 | 40.07 | 40.07 | 423 | +0.07(+0.17%) |
Dec 23, 2014 | 40.00 | 40.01 | 39.98 | 40.00 | 1,172 | +0.12(+0.29%) |
Dec 22, 2014 | 39.88 | 39.88 | 39.88 | 39.88 | 362 | -0.02(-0.04%) |
Dec 19, 2014 | 40.31 | 40.31 | 39.82 | 39.90 | 1,820 | +0.10(+0.25%) |
Dec 18, 2014 | 39.97 | 39.97 | 39.75 | 39.80 | 3,706 | +0.26(+0.65%) |
Dec 17, 2014 | 39.42 | 39.54 | 39.42 | 39.54 | 6,211 | +0.22(+0.55%) |
Dec 16, 2014 | 39.38 | 39.43 | 39.32 | 39.32 | 8,754 | +0.02(+0.05%) |
Dec 15, 2014 | 39.28 | 39.30 | 39.28 | 39.30 | 524 | -0.22(-0.56%) |
Dec 12, 2014 | 39.64 | 39.64 | 39.52 | 39.52 | 6,394 | -0.19(-0.47%) |
Dec 11, 2014 | 39.84 | 39.84 | 39.71 | 39.71 | 1,347 | -0.03(-0.08%) |
Dec 10, 2014 | 39.88 | 39.88 | 39.74 | 39.74 | 1,601 | -0.18(-0.44%) |
Dec 09, 2014 | 39.80 | 39.96 | 39.80 | 39.92 | 13,135 | -0.06(-0.15%) |
Dec 08, 2014 | 40.08 | 40.09 | 39.97 | 39.98 | 7,722 | -0.11(-0.28%) |
Dec 05, 2014 | 40.13 | 40.13 | 40.08 | 40.09 | 21,523 | +0.08(+0.19%) |
Dec 04, 2014 | 40.04 | 40.05 | 39.99 | 40.01 | 14,730 | -0.12(-0.29%) |
Dec 03, 2014 | 40.06 | 40.13 | 40.06 | 40.13 | 31,432 | +0.07(+0.17%) |
Dec 02, 2014 | 40.05 | 40.06 | 40.02 | 40.06 | 2,552 | +0.06(+0.16%) |
Dec 01, 2014 | 40.61 | 40.61 | 39.95 | 39.99 | 2,741 | -0.21(-0.51%) |
Nov 26, 2014 | 40.13 | 40.20 | 40.20 | 40.20 | 3,807 | +0.04(+0.09%) |
Nov 24, 2014 | 40.13 | 40.16 | 40.13 | 40.16 | 109 | +0.05(+0.12%) |
Nov 21, 2014 | 40.12 | 40.13 | 40.08 | 40.12 | 850 | +0.15(+0.38%) |
Nov 20, 2014 | 39.90 | 39.97 | 39.90 | 39.96 | 3,459 | +0.01(+0.02%) |
Nov 19, 2014 | 39.89 | 39.96 | 39.88 | 39.96 | 6,226 | -0.06(-0.14%) |
Nov 18, 2014 | 40.00 | 40.03 | 40.00 | 40.01 | 3,464 | +0.08(+0.21%) |
Nov 17, 2014 | 39.90 | 39.93 | 39.90 | 39.93 | 1,255 | -0.05(-0.12%) |
Nov 14, 2014 | 39.96 | 39.98 | 39.95 | 39.97 | 6,511 | +0.01(+0.02%) |
Nov 13, 2014 | 40.01 | 40.01 | 39.94 | 39.96 | 11,508 | -0.04(-0.11%) |
Nov 12, 2014 | 39.94 | 40.01 | 39.94 | 40.01 | 1,651 | +0.03(+0.07%) |
Nov 11, 2014 | 40.02 | 40.02 | 39.98 | 39.98 | 1,625 | +0.05(+0.11%) |
Nov 10, 2014 | 39.94 | 39.94 | 39.93 | 39.93 | 570 | +0.04(+0.09%) |
Nov 07, 2014 | 39.88 | 39.90 | 39.88 | 39.90 | 890 | -0.04(-0.09%) |
Nov 06, 2014 | 39.88 | 39.94 | 39.85 | 39.94 | 10,198 | +0.05(+0.13%) |
Nov 05, 2014 | 39.93 | 39.98 | 39.87 | 39.89 | 42,255 | +0.06(+0.16%) |
Nov 04, 2014 | 39.81 | 39.82 | 39.79 | 39.82 | 4,346 | -0.07(-0.17%) |
Nov 03, 2014 | 39.92 | 39.92 | 39.89 | 39.89 | 2,575 | -0.06(-0.16%) |
Oct 31, 2014 | 39.94 | 39.97 | 39.94 | 39.95 | 1,126 | +0.19(+0.48%) |
Oct 30, 2014 | 39.56 | 39.76 | 39.56 | 39.76 | 2,792 | +0.11(+0.28%) |
Oct 29, 2014 | 39.74 | 39.60 | 39.61 | 39.65 | 5,918 | +0.06(+0.14%) |
Oct 28, 2014 | 39.51 | 39.61 | 39.50 | 39.60 | 7,750 | +0.18(+0.46%) |
Oct 27, 2014 | 39.37 | 39.46 | 39.46 | 39.42 | 37,938 | -0.05(-0.12%) |
Oct 24, 2014 | 39.42 | 39.49 | 39.42 | 39.46 | 2,777 | +0.02(+0.05%) |
Oct 23, 2014 | 39.41 | 39.45 | 39.36 | 39.45 | 391 | +0.19(+0.48%) |
Oct 22, 2014 | 39.38 | 39.38 | 39.26 | 39.26 | 3,555 | -0.08(-0.19%) |
Oct 21, 2014 | 39.27 | 39.33 | 39.27 | 39.33 | 431 | +0.23(+0.58%) |
Oct 20, 2014 | 39.10 | 39.15 | 39.07 | 39.10 | 3,545 | +0.02(+0.05%) |
Oct 17, 2014 | 38.86 | 39.16 | 38.82 | 39.09 | 4,078 | +0.20(+0.51%) |
Oct 16, 2014 | 38.81 | 38.89 | 38.78 | 38.89 | 3,371 | -0.01(-0.03%) |
Oct 15, 2014 | 38.83 | 38.97 | 38.83 | 38.90 | 1,936 | -0.12(-0.30%) |
Oct 14, 2014 | 39.19 | 39.19 | 39.00 | 39.02 | 1,389 | +0.08(+0.19%) |
Oct 13, 2014 | 38.91 | 39.10 | 38.91 | 38.94 | 9,988 | -0.20(-0.51%) |
Oct 10, 2014 | 39.11 | 39.14 | 39.05 | 39.14 | 29,674 | -0.12(-0.31%) |
Oct 09, 2014 | 39.38 | 39.38 | 39.17 | 39.27 | 5,045 | -0.20(-0.50%) |
Oct 08, 2014 | 39.24 | 39.46 | 39.23 | 39.46 | 37,172 | +0.14(+0.36%) |
Oct 07, 2014 | 39.44 | 39.44 | 39.32 | 39.32 | 1,329 | -0.22(-0.56%) |
Oct 06, 2014 | 39.50 | 39.54 | 39.50 | 39.54 | 1,900 | +0.00(+0.00%) |
Oct 03, 2014 | 39.48 | 39.54 | 39.48 | 39.54 | 279 | +0.07(+0.17%) |
Oct 02, 2014 | 39.25 | 39.47 | 39.23 | 39.47 | 4,803 | +0.12(+0.32%) |
Oct 01, 2014 | 39.27 | 39.52 | 39.27 | 39.35 | 34,800 | -0.25(-0.64%) |
Sep 30, 2014 | 39.62 | 39.63 | 39.60 | 39.60 | 2,031 | -0.04(-0.10%) |
Sep 29, 2014 | 39.63 | 39.68 | 39.63 | 39.64 | 1,531 | -0.07(-0.17%) |
Sep 26, 2014 | 39.70 | 39.71 | 39.67 | 39.71 | 6,254 | +0.07(+0.17%) |
Sep 25, 2014 | 39.77 | 39.77 | 39.64 | 39.64 | 3,076 | -0.20(-0.50%) |
Sep 24, 2014 | 39.75 | 39.89 | 39.74 | 39.84 | 13,236 | +0.03(+0.07%) |
Sep 23, 2014 | 39.83 | 39.85 | 39.77 | 39.81 | 9,862 | -0.06(-0.15%) |
Sep 22, 2014 | 39.94 | 39.95 | 39.82 | 39.87 | 7,844 | -0.13(-0.33%) |
Sep 19, 2014 | 40.03 | 40.03 | 40.01 | 40.01 | 1,653 | -0.07(-0.18%) |
Sep 18, 2014 | 40.08 | 40.10 | 40.06 | 40.08 | 3,027 | +0.05(+0.12%) |
Sep 17, 2014 | 40.02 | 40.06 | 40.02 | 40.03 | 2,154 | -0.02(-0.05%) |
Sep 16, 2014 | 40.04 | 40.05 | 40.04 | 40.05 | 917 | +0.08(+0.19%) |
Sep 15, 2014 | 39.96 | 39.97 | 39.95 | 39.97 | 888 | -0.03(-0.07%) |
Sep 12, 2014 | 39.99 | 40.00 | 39.99 | 40.00 | 907 | -0.09(-0.22%) |
Sep 11, 2014 | 40.05 | 40.09 | 40.05 | 40.09 | 800 | +0.00(+0.01%) |
Sep 10, 2014 | 40.04 | 40.09 | 40.01 | 40.09 | 1,218 | +0.02(+0.05%) |
Sep 09, 2014 | 40.13 | 40.16 | 40.07 | 40.07 | 3,039 | -0.13(-0.32%) |
Sep 08, 2014 | 40.21 | 40.21 | 40.14 | 40.20 | 2,906 | -0.04(-0.10%) |
Sep 05, 2014 | 40.20 | 40.24 | 40.19 | 40.24 | 5,671 | -0.01(-0.02%) |
Sep 04, 2014 | 40.31 | 40.31 | 40.25 | 40.25 | 1,370 | -0.01(-0.02%) |
Sep 03, 2014 | 40.43 | 40.43 | 40.21 | 40.26 | 4,010 | +0.04(+0.09%) |
Sep 02, 2014 | 40.19 | 40.22 | 40.18 | 40.22 | 4,424 | +0.04(+0.09%) |
Aug 29, 2014 | 40.18 | 40.18 | 40.18 | 40.18 | 0 | +0.00(+0.00%) |
Aug 28, 2014 | 40.17 | 40.18 | 40.17 | 40.18 | 777 | -0.01(-0.02%) |
Aug 27, 2014 | 40.21 | 40.21 | 40.19 | 40.19 | 1,188 | -0.04(-0.09%) |
Aug 26, 2014 | 40.24 | 40.24 | 40.23 | 40.23 | 1,552 | +0.08(+0.19%) |
Aug 25, 2014 | 40.13 | 40.19 | 40.07 | 40.15 | 1,138 | +0.08(+0.21%) |
Aug 22, 2014 | 40.05 | 40.10 | 40.09 | 40.07 | 1,007 | -0.02(-0.05%) |
Aug 21, 2014 | 40.09 | 40.13 | 40.09 | 40.09 | 4,414 | -0.00(-0.01%) |
Aug 20, 2014 | 40.48 | 40.48 | 40.04 | 40.09 | 1,709 | -0.01(-0.01%) |
Aug 19, 2014 | 40.05 | 40.10 | 40.05 | 40.10 | 1,651 | +0.12(+0.31%) |
Aug 18, 2014 | 39.95 | 40.02 | 39.95 | 39.97 | 1,505 | +0.15(+0.38%) |
Aug 15, 2014 | 39.96 | 39.96 | 39.82 | 39.82 | 384 | -0.07(-0.17%) |
Aug 14, 2014 | 39.86 | 39.89 | 39.86 | 39.89 | 1,078 | +0.05(+0.13%) |
Aug 13, 2014 | 39.78 | 39.84 | 39.78 | 39.84 | 521 | +0.11(+0.27%) |
Aug 12, 2014 | 39.77 | 39.77 | 39.73 | 39.73 | 3,006 | -0.07(-0.17%) |
Aug 11, 2014 | 39.78 | 39.79 | 39.77 | 39.79 | 2,360 | +0.15(+0.38%) |
Aug 08, 2014 | 39.56 | 39.61 | 39.56 | 39.64 | 1,066 | +0.07(+0.18%) |
Aug 07, 2014 | 39.68 | 39.68 | 39.52 | 39.57 | 2,798 | -0.05(-0.14%) |
Aug 06, 2014 | 39.60 | 39.81 | 39.60 | 39.62 | 25,258 | -0.01(-0.02%) |
Aug 05, 2014 | 39.74 | 39.75 | 39.63 | 39.63 | 6,004 | -0.16(-0.40%) |
Aug 04, 2014 | 39.63 | 39.79 | 39.57 | 39.79 | 6,103 | +0.08(+0.19%) |
Aug 01, 2014 | 39.74 | 39.74 | 39.65 | 39.72 | 2,964 | -0.07(-0.18%) |
Jul 31, 2014 | 39.88 | 39.88 | 39.75 | 39.79 | 2,378 | -0.19(-0.48%) |
Jul 30, 2014 | 40.01 | 40.03 | 39.96 | 39.98 | 15,845 | -0.04(-0.09%) |
Jul 29, 2014 | 40.08 | 40.09 | 40.02 | 40.02 | 72,419 | -0.02(-0.05%) |
Jul 28, 2014 | 40.00 | 40.06 | 39.96 | 40.04 | 3,611 | -0.01(-0.02%) |
Jul 25, 2014 | 40.08 | 40.08 | 40.05 | 40.05 | 2,131 | -0.07(-0.17%) |
Jul 24, 2014 | 40.10 | 40.13 | 40.10 | 40.12 | 1,913 | +0.02(+0.06%) |
Jul 23, 2014 | 40.10 | 40.12 | 40.09 | 40.09 | 1,682 | +0.04(+0.11%) |
Jul 22, 2014 | 40.11 | 40.11 | 40.05 | 40.05 | 3,756 | +0.05(+0.12%) |
Jul 21, 2014 | 39.92 | 40.00 | 39.92 | 40.00 | 837 | -0.02(-0.06%) |
Jul 18, 2014 | 40.10 | 40.10 | 39.94 | 40.03 | 2,002 | +0.09(+0.22%) |
Jul 17, 2014 | 39.99 | 40.02 | 39.94 | 39.94 | 1,649 | -0.10(-0.25%) |
Jul 16, 2014 | 40.36 | 40.36 | 40.02 | 40.04 | 2,024 | +0.03(+0.07%) |
Jul 15, 2014 | 40.06 | 40.06 | 39.98 | 40.01 | 1,809 | -0.03(-0.08%) |
Jul 14, 2014 | 40.03 | 40.04 | 40.03 | 40.04 | 2,277 | +0.05(+0.12%) |
Jul 11, 2014 | 40.01 | 40.01 | 39.96 | 39.99 | 1,620 | -0.02(-0.05%) |
Jul 10, 2014 | 39.78 | 40.02 | 39.78 | 40.01 | 3,084 | -0.08(-0.19%) |
Jul 09, 2014 | 40.03 | 40.09 | 40.03 | 40.09 | 2,557 | +0.06(+0.14%) |
Jul 08, 2014 | 39.97 | 40.05 | 39.93 | 40.03 | 3,445 | -0.11(-0.27%) |
Jul 07, 2014 | 40.15 | 40.15 | 40.14 | 40.14 | 1,364 | -0.05(-0.13%) |
Jul 03, 2014 | 40.18 | 40.19 | 40.19 | 40.19 | 2,538 | +0.04(+0.11%) |
Jul 02, 2014 | 40.20 | 40.20 | 40.15 | 40.15 | 1,085 | -0.01(-0.04%) |
Jul 01, 2014 | 40.15 | 40.17 | 40.14 | 40.16 | 2,553 | +0.16(+0.39%) |
Jun 30, 2014 | 40.04 | 40.05 | 39.97 | 40.01 | 1,606 | +0.06(+0.14%) |
Jun 27, 2014 | 39.97 | 39.99 | 39.95 | 39.95 | 1,119 | -0.05(-0.13%) |
Jun 26, 2014 | 39.94 | 40.00 | 39.94 | 40.00 | 5,585 | +0.01(+0.02%) |
Jun 25, 2014 | 39.95 | 39.99 | 39.91 | 39.99 | 2,508 | +0.02(+0.05%) |
Jun 24, 2014 | 40.30 | 40.30 | 39.97 | 39.97 | 4,006 | -0.04(-0.09%) |
Jun 23, 2014 | 39.99 | 40.02 | 39.97 | 40.01 | 4,615 | -0.02(-0.04%) |
Jun 20, 2014 | 40.02 | 40.03 | 40.02 | 40.03 | 741 | -0.01(-0.03%) |
Jun 19, 2014 | 40.03 | 40.04 | 39.93 | 40.04 | 1,090 | -0.03(-0.07%) |
Jun 18, 2014 | 39.91 | 40.07 | 39.91 | 40.07 | 1,700 | +0.15(+0.38%) |
Jun 17, 2014 | 39.90 | 39.92 | 39.88 | 39.92 | 815 | +0.07(+0.18%) |
Jun 16, 2014 | 39.87 | 39.87 | 39.85 | 39.85 | 507 | -0.03(-0.08%) |
Jun 13, 2014 | 39.84 | 39.88 | 39.84 | 39.88 | 1,950 | +0.03(+0.07%) |
Jun 12, 2014 | 39.11 | 39.85 | 39.11 | 39.85 | 3,592 | -0.07(-0.17%) |
Jun 11, 2014 | 40.08 | 40.08 | 39.92 | 39.92 | 672 | -0.08(-0.19%) |
Jun 10, 2014 | 40.23 | 40.23 | 39.91 | 39.99 | 1,918 | +0.04(+0.09%) |
Jun 06, 2014 | 39.90 | 39.96 | 39.88 | 39.96 | 1,282 | +0.11(+0.27%) |
Jun 05, 2014 | 39.83 | 39.85 | 39.83 | 39.85 | 668 | +0.21(+0.52%) |
Jun 04, 2014 | 39.32 | 39.68 | 39.32 | 39.64 | 12,218 | -0.05(-0.12%) |
Jun 03, 2014 | 39.69 | 39.69 | 39.69 | 39.69 | 680 | +0.02(+0.05%) |
Jun 02, 2014 | 39.67 | 39.67 | 39.67 | 39.67 | 56 | +0.00(+0.00%) |
May 30, 2014 | 39.64 | 39.67 | 39.64 | 39.67 | 1,128 | -0.07(-0.17%) |
May 29, 2014 | 39.71 | 39.74 | 39.70 | 39.74 | 1,840 | +0.07(+0.18%) |
May 28, 2014 | 39.68 | 39.68 | 39.67 | 39.67 | 1,061 | -0.01(-0.03%) |
May 27, 2014 | 39.63 | 39.69 | 39.60 | 39.68 | 5,773 | +0.06(+0.14%) |
May 23, 2014 | 39.58 | 39.62 | 39.62 | 39.62 | 528 | +0.12(+0.31%) |
May 22, 2014 | 39.51 | 39.51 | 39.50 | 39.50 | 1,187 | -0.01(-0.02%) |
May 21, 2014 | 39.49 | 39.51 | 39.49 | 39.51 | 5,151 | +0.13(+0.34%) |
May 20, 2014 | 39.38 | 39.44 | 39.32 | 39.38 | 2,656 | -0.14(-0.36%) |
May 19, 2014 | 39.47 | 39.52 | 39.47 | 39.52 | 3,273 | +0.06(+0.14%) |
May 16, 2014 | 39.41 | 39.46 | 39.41 | 39.46 | 1,273 | +0.12(+0.31%) |
May 15, 2014 | 39.40 | 39.40 | 39.34 | 39.34 | 5,636 | -0.19(-0.48%) |
May 14, 2014 | 39.51 | 39.53 | 39.51 | 39.53 | 2,004 | +0.00(+0.00%) |
May 13, 2014 | 39.51 | 39.53 | 39.51 | 39.53 | 1,348 | -0.04(-0.11%) |
May 12, 2014 | 39.44 | 39.60 | 39.43 | 39.57 | 1,641 | +0.19(+0.49%) |
May 09, 2014 | 39.36 | 39.38 | 39.36 | 39.38 | 527 | +0.02(+0.05%) |
May 08, 2014 | 39.42 | 39.42 | 39.36 | 39.36 | 561 | +0.04(+0.10%) |
May 07, 2014 | 39.27 | 39.35 | 39.27 | 39.32 | 1,324 | -0.06(-0.14%) |
May 06, 2014 | 39.36 | 39.38 | 39.30 | 39.38 | 1,214 | -0.01(-0.03%) |
May 05, 2014 | 39.44 | 39.44 | 39.39 | 39.39 | 191,599 | -0.07(-0.17%) |
May 02, 2014 | 39.46 | 39.46 | 39.46 | 39.46 | 822 | +0.01(+0.03%) |