Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 40.08 | 40.30 | 38.96 | 38.99 | 460,262 | -1.12(-2.78%) |
Apr 29, 2015 | 40.54 | 41.03 | 40.04 | 40.10 | 423,832 | -0.74(-1.80%) |
Apr 28, 2015 | 40.00 | 40.85 | 39.92 | 40.84 | 489,351 | +0.78(+1.94%) |
Apr 27, 2015 | 40.87 | 41.02 | 39.95 | 40.06 | 435,295 | -0.74(-1.82%) |
Apr 24, 2015 | 40.44 | 41.27 | 40.40 | 40.80 | 509,625 | +0.26(+0.64%) |
Apr 23, 2015 | 40.89 | 41.18 | 40.34 | 40.55 | 528,068 | -0.51(-1.24%) |
Apr 22, 2015 | 40.49 | 41.44 | 39.84 | 41.06 | 1,010,982 | +1.03(+2.58%) |
Apr 21, 2015 | 40.24 | 40.37 | 39.90 | 40.02 | 340,015 | -0.16(-0.40%) |
Apr 20, 2015 | 39.96 | 40.47 | 39.81 | 40.18 | 360,373 | +0.64(+1.61%) |
Apr 17, 2015 | 39.62 | 39.62 | 38.95 | 39.54 | 313,102 | -0.36(-0.89%) |
Apr 16, 2015 | 39.48 | 40.13 | 39.11 | 39.90 | 390,344 | +0.49(+1.25%) |
Apr 15, 2015 | 39.28 | 39.86 | 38.93 | 39.41 | 369,912 | +0.32(+0.81%) |
Apr 14, 2015 | 39.64 | 39.83 | 38.68 | 39.09 | 639,346 | -0.73(-1.83%) |
Apr 13, 2015 | 39.78 | 40.01 | 39.61 | 39.82 | 639,454 | +0.27(+0.67%) |
Apr 10, 2015 | 39.10 | 39.68 | 39.10 | 39.55 | 491,633 | +0.55(+1.41%) |
Apr 09, 2015 | 37.98 | 39.03 | 37.97 | 39.00 | 888,000 | +1.02(+2.68%) |
Apr 08, 2015 | 37.95 | 38.47 | 37.78 | 37.98 | 1,849,152 | +0.10(+0.26%) |
Apr 07, 2015 | 38.80 | 38.95 | 37.81 | 37.89 | 2,216,500 | -2.16(-5.39%) |
Apr 06, 2015 | 40.64 | 40.81 | 40.04 | 40.05 | 903,299 | -0.90(-2.19%) |
Apr 02, 2015 | 41.05 | 40.94 | 40.94 | 40.94 | 323,320 | -0.27(-0.67%) |
Apr 01, 2015 | 41.56 | 41.81 | 40.83 | 41.22 | 563,093 | -0.53(-1.28%) |
Mar 31, 2015 | 41.72 | 42.06 | 41.36 | 41.75 | 405,132 | +0.02(+0.04%) |
Mar 30, 2015 | 41.39 | 41.77 | 41.18 | 41.73 | 478,664 | +0.61(+1.49%) |
Mar 27, 2015 | 41.55 | 41.75 | 41.04 | 41.12 | 526,210 | -0.48(-1.17%) |
Mar 26, 2015 | 41.90 | 42.11 | 41.59 | 41.60 | 341,751 | -0.32(-0.77%) |
Mar 25, 2015 | 42.95 | 42.95 | 41.90 | 41.93 | 460,073 | -0.77(-1.80%) |
Mar 24, 2015 | 42.62 | 42.95 | 42.23 | 42.70 | 459,694 | +0.08(+0.19%) |
Mar 23, 2015 | 42.21 | 42.95 | 41.98 | 42.62 | 521,655 | +0.47(+1.11%) |
Mar 20, 2015 | 41.75 | 42.45 | 41.75 | 42.15 | 796,279 | +0.73(+1.76%) |
Mar 19, 2015 | 41.67 | 41.77 | 41.19 | 41.42 | 252,515 | -0.21(-0.50%) |
Mar 18, 2015 | 41.29 | 41.88 | 41.12 | 41.63 | 192,410 | +0.13(+0.31%) |
Mar 17, 2015 | 41.28 | 41.58 | 40.93 | 41.50 | 301,689 | -0.04(-0.10%) |
Mar 16, 2015 | 41.28 | 41.58 | 41.01 | 41.54 | 256,566 | +0.51(+1.24%) |
Mar 13, 2015 | 41.49 | 41.53 | 40.50 | 41.03 | 360,754 | -0.44(-1.07%) |
Mar 12, 2015 | 41.42 | 41.87 | 41.05 | 41.48 | 264,989 | +0.44(+1.08%) |
Mar 11, 2015 | 40.59 | 41.22 | 40.34 | 41.03 | 258,764 | +0.61(+1.52%) |
Mar 10, 2015 | 40.56 | 40.76 | 40.34 | 40.42 | 266,813 | -0.80(-1.94%) |
Mar 09, 2015 | 41.59 | 41.60 | 41.07 | 41.22 | 222,112 | -0.19(-0.47%) |
Mar 06, 2015 | 40.92 | 41.92 | 40.75 | 41.41 | 381,630 | +0.44(+1.07%) |
Mar 05, 2015 | 41.23 | 41.31 | 40.52 | 40.97 | 377,502 | -0.28(-0.69%) |
Mar 04, 2015 | 41.46 | 41.70 | 41.06 | 41.26 | 158,586 | -0.44(-1.07%) |
Mar 03, 2015 | 41.52 | 41.99 | 41.40 | 41.70 | 361,525 | +0.02(+0.04%) |
Mar 02, 2015 | 41.57 | 41.95 | 41.33 | 41.69 | 251,289 | +0.28(+0.68%) |
Feb 27, 2015 | 41.86 | 42.19 | 41.40 | 41.40 | 607,303 | -0.30(-0.72%) |
Feb 26, 2015 | 41.71 | 42.14 | 41.54 | 41.70 | 352,565 | +0.09(+0.21%) |
Feb 25, 2015 | 42.13 | 42.14 | 41.34 | 41.61 | 459,265 | -0.33(-0.79%) |
Feb 24, 2015 | 42.42 | 43.01 | 41.89 | 41.94 | 747,522 | -0.59(-1.38%) |
Feb 23, 2015 | 42.33 | 42.55 | 41.49 | 42.53 | 589,537 | -0.55(-1.29%) |
Feb 20, 2015 | 42.48 | 43.11 | 41.83 | 43.09 | 583,307 | +0.48(+1.13%) |
Feb 19, 2015 | 42.35 | 43.05 | 42.34 | 42.60 | 495,967 | -0.05(-0.11%) |
Feb 18, 2015 | 41.90 | 42.72 | 41.90 | 42.65 | 633,392 | +0.58(+1.38%) |
Feb 17, 2015 | 41.88 | 42.39 | 41.83 | 42.07 | 391,781 | +0.16(+0.38%) |
Feb 13, 2015 | 41.85 | 41.91 | 41.91 | 41.91 | 389,008 | +0.06(+0.13%) |
Feb 12, 2015 | 40.95 | 41.99 | 40.67 | 41.86 | 592,584 | +1.13(+2.76%) |
Feb 11, 2015 | 41.52 | 41.53 | 40.63 | 40.73 | 516,549 | -0.92(-2.22%) |
Feb 10, 2015 | 41.02 | 41.86 | 40.52 | 41.65 | 891,369 | +0.82(+2.01%) |
Feb 09, 2015 | 40.71 | 41.67 | 40.63 | 40.84 | 468,661 | -0.15(-0.37%) |
Feb 06, 2015 | 41.04 | 41.41 | 40.25 | 40.99 | 876,617 | +0.09(+0.22%) |
Feb 05, 2015 | 40.25 | 41.36 | 40.25 | 40.90 | 1,109,209 | +0.75(+1.86%) |
Feb 04, 2015 | 40.22 | 41.80 | 39.78 | 40.15 | 828,304 | -0.06(-0.16%) |
Feb 03, 2015 | 39.44 | 40.57 | 39.44 | 40.22 | 543,464 | +0.95(+2.42%) |
Feb 02, 2015 | 39.11 | 39.66 | 38.16 | 39.27 | 542,580 | +0.79(+2.05%) |
Jan 30, 2015 | 38.00 | 38.94 | 37.52 | 38.48 | 436,115 | +0.03(+0.08%) |
Jan 29, 2015 | 39.05 | 39.05 | 37.93 | 38.45 | 624,635 | -0.34(-0.87%) |
Jan 28, 2015 | 40.59 | 40.82 | 38.72 | 38.79 | 242,063 | -1.41(-3.52%) |
Jan 27, 2015 | 40.00 | 40.79 | 39.85 | 40.20 | 232,295 | -0.52(-1.28%) |
Jan 26, 2015 | 39.63 | 40.73 | 39.14 | 40.72 | 290,231 | +1.13(+2.86%) |
Jan 23, 2015 | 39.56 | 39.97 | 39.34 | 39.59 | 220,315 | +0.03(+0.08%) |
Jan 22, 2015 | 38.78 | 39.69 | 38.29 | 39.56 | 502,094 | +1.19(+3.10%) |
Jan 21, 2015 | 39.06 | 39.55 | 38.30 | 38.37 | 450,861 | -0.75(-1.91%) |
Jan 20, 2015 | 38.42 | 39.44 | 38.15 | 39.11 | 342,999 | +0.83(+2.16%) |
Jan 16, 2015 | 38.45 | 38.65 | 37.76 | 38.29 | 580,942 | -0.41(-1.06%) |
Jan 15, 2015 | 40.06 | 40.06 | 38.65 | 38.70 | 365,650 | -1.21(-3.04%) |
Jan 14, 2015 | 39.87 | 40.10 | 39.31 | 39.91 | 570,729 | -0.59(-1.47%) |
Jan 13, 2015 | 40.75 | 41.69 | 40.11 | 40.51 | 591,116 | +0.78(+1.96%) |
Jan 12, 2015 | 40.04 | 40.19 | 39.19 | 39.73 | 304,995 | -0.46(-1.14%) |
Jan 09, 2015 | 40.75 | 40.79 | 39.88 | 40.18 | 438,430 | -0.35(-0.87%) |
Jan 08, 2015 | 40.80 | 41.52 | 40.42 | 40.54 | 506,661 | -0.06(-0.16%) |
Jan 07, 2015 | 40.91 | 41.00 | 39.98 | 40.60 | 474,893 | +0.32(+0.80%) |
Jan 06, 2015 | 41.29 | 41.57 | 39.74 | 40.28 | 581,908 | -1.12(-2.70%) |
Jan 05, 2015 | 41.93 | 41.97 | 40.83 | 41.40 | 425,050 | -0.80(-1.89%) |
Jan 02, 2015 | 42.44 | 42.76 | 41.62 | 42.19 | 267,990 | +0.10(+0.23%) |
Dec 31, 2014 | 42.61 | 42.10 | 42.10 | 42.10 | 192,451 | -0.27(-0.63%) |
Dec 30, 2014 | 42.10 | 42.69 | 41.96 | 42.36 | 142,189 | +0.09(+0.21%) |
Dec 29, 2014 | 42.56 | 42.88 | 42.20 | 42.27 | 326,359 | -0.39(-0.90%) |
Dec 26, 2014 | 42.50 | 42.89 | 41.87 | 42.66 | 188,730 | +0.43(+1.01%) |
Dec 24, 2014 | 42.59 | 42.23 | 42.23 | 42.23 | 141,695 | -0.13(-0.30%) |
Dec 23, 2014 | 42.08 | 42.72 | 41.91 | 42.36 | 265,804 | +0.56(+1.35%) |
Dec 22, 2014 | 41.72 | 41.98 | 41.33 | 41.80 | 245,723 | +0.06(+0.13%) |
Dec 19, 2014 | 41.74 | 41.78 | 40.67 | 41.74 | 885,536 | +0.01(+0.02%) |
Dec 18, 2014 | 41.98 | 42.18 | 41.18 | 41.74 | 662,833 | +0.49(+1.19%) |
Dec 17, 2014 | 39.24 | 41.29 | 38.83 | 41.24 | 656,440 | +2.15(+5.49%) |
Dec 16, 2014 | 38.81 | 39.63 | 38.58 | 39.10 | 671,592 | +0.29(+0.75%) |
Dec 15, 2014 | 39.69 | 39.82 | 38.58 | 38.81 | 752,610 | -0.64(-1.63%) |
Dec 12, 2014 | 40.86 | 41.03 | 39.39 | 39.45 | 748,859 | -1.96(-4.74%) |
Dec 11, 2014 | 42.60 | 43.20 | 41.11 | 41.41 | 671,551 | -0.58(-1.38%) |
Dec 10, 2014 | 43.54 | 43.79 | 41.76 | 41.99 | 746,871 | -1.70(-3.90%) |
Dec 09, 2014 | 42.89 | 43.84 | 42.32 | 43.70 | 704,391 | +0.26(+0.59%) |
Dec 08, 2014 | 42.44 | 43.71 | 42.37 | 43.44 | 664,489 | +0.99(+2.33%) |
Dec 05, 2014 | 41.77 | 42.32 | 41.60 | 42.45 | 461,457 | +0.66(+1.58%) |
Dec 04, 2014 | 41.18 | 41.82 | 40.81 | 41.79 | 484,191 | +0.51(+1.25%) |
Dec 03, 2014 | 39.48 | 41.34 | 39.51 | 41.28 | 617,855 | +1.57(+3.95%) |
Dec 02, 2014 | 39.69 | 40.41 | 39.39 | 39.71 | 424,268 | +0.15(+0.39%) |
Dec 01, 2014 | 40.27 | 40.33 | 39.16 | 39.56 | 486,824 | -1.04(-2.55%) |
Nov 28, 2014 | 41.04 | 41.41 | 40.53 | 40.59 | 235,199 | -0.29(-0.71%) |
Nov 26, 2014 | 41.70 | 40.88 | 40.88 | 40.88 | 418,616 | -0.77(-1.85%) |
Nov 25, 2014 | 41.25 | 41.69 | 40.76 | 41.65 | 504,562 | +0.96(+2.35%) |
Nov 24, 2014 | 40.64 | 41.07 | 40.38 | 40.70 | 570,026 | +0.25(+0.61%) |
Nov 21, 2014 | 41.39 | 42.07 | 40.24 | 40.45 | 859,136 | -0.43(-1.06%) |
Nov 20, 2014 | 39.96 | 40.95 | 39.87 | 40.88 | 334,542 | +0.61(+1.51%) |
Nov 19, 2014 | 40.68 | 40.96 | 39.68 | 40.27 | 498,645 | -0.46(-1.12%) |
Nov 18, 2014 | 40.48 | 42.37 | 40.18 | 40.73 | 938,385 | +0.65(+1.62%) |
Nov 17, 2014 | 40.50 | 40.80 | 39.91 | 40.08 | 463,725 | -0.57(-1.40%) |
Nov 14, 2014 | 41.17 | 41.57 | 40.59 | 40.65 | 353,497 | -0.59(-1.43%) |
Nov 13, 2014 | 41.23 | 41.38 | 40.95 | 41.24 | 299,595 | -0.05(-0.12%) |
Nov 12, 2014 | 40.67 | 41.36 | 40.67 | 41.29 | 249,522 | +0.37(+0.90%) |
Nov 11, 2014 | 41.24 | 41.32 | 40.68 | 40.92 | 234,091 | -0.39(-0.95%) |
Nov 10, 2014 | 40.57 | 41.55 | 40.57 | 41.31 | 282,943 | +0.84(+2.07%) |
Nov 07, 2014 | 40.38 | 40.60 | 40.06 | 40.47 | 493,625 | -0.02(-0.06%) |
Nov 06, 2014 | 40.49 | 40.63 | 40.20 | 40.50 | 357,816 | -0.11(-0.28%) |
Nov 05, 2014 | 40.79 | 41.04 | 40.27 | 40.61 | 440,550 | +0.41(+1.01%) |
Nov 04, 2014 | 40.53 | 40.83 | 39.92 | 40.20 | 420,328 | -0.34(-0.85%) |
Nov 03, 2014 | 41.21 | 41.63 | 40.35 | 40.55 | 752,933 | -0.84(-2.03%) |
Oct 31, 2014 | 40.63 | 41.71 | 40.35 | 41.39 | 843,281 | +1.31(+3.27%) |
Oct 30, 2014 | 40.51 | 40.67 | 39.88 | 40.07 | 558,256 | -0.52(-1.28%) |
Oct 29, 2014 | 40.21 | 40.67 | 39.88 | 40.59 | 478,108 | +0.33(+0.81%) |
Oct 28, 2014 | 40.15 | 40.65 | 39.99 | 40.27 | 825,747 | +0.18(+0.44%) |
Oct 27, 2014 | 39.86 | 40.18 | 40.23 | 40.09 | 502,119 | -0.14(-0.34%) |
Oct 24, 2014 | 39.38 | 40.31 | 39.16 | 40.23 | 536,663 | +1.02(+2.61%) |
Oct 23, 2014 | 39.76 | 40.35 | 39.04 | 39.20 | 811,372 | +0.19(+0.49%) |
Oct 22, 2014 | 40.43 | 42.24 | 38.52 | 39.01 | 1,142,354 | +0.16(+0.41%) |
Oct 21, 2014 | 37.94 | 39.14 | 37.76 | 38.85 | 571,504 | +1.21(+3.21%) |
Oct 20, 2014 | 36.96 | 37.32 | 36.96 | 37.64 | 735,400 | +0.29(+0.77%) |
Oct 17, 2014 | 36.94 | 37.84 | 36.80 | 37.36 | 851,078 | +0.96(+2.64%) |
Oct 16, 2014 | 36.73 | 37.15 | 35.93 | 36.40 | 1,339,235 | -0.82(-2.19%) |
Oct 15, 2014 | 37.16 | 37.38 | 35.71 | 37.21 | 1,158,174 | -0.98(-2.55%) |
Oct 14, 2014 | 37.45 | 38.82 | 37.41 | 38.19 | 1,181,265 | +1.02(+2.73%) |
Oct 13, 2014 | 37.53 | 38.08 | 37.10 | 37.17 | 1,592,638 | -0.10(-0.26%) |
Oct 10, 2014 | 36.81 | 37.94 | 36.46 | 37.27 | 1,404,757 | +0.46(+1.24%) |
Oct 09, 2014 | 37.50 | 37.56 | 36.35 | 36.81 | 1,008,169 | -0.66(-1.77%) |
Oct 08, 2014 | 36.21 | 37.50 | 36.21 | 37.48 | 659,016 | +1.27(+3.51%) |
Oct 07, 2014 | 36.88 | 36.93 | 36.21 | 36.21 | 723,581 | -0.83(-2.24%) |
Oct 06, 2014 | 37.45 | 37.76 | 36.66 | 37.04 | 625,115 | -0.36(-0.96%) |
Oct 03, 2014 | 37.01 | 37.77 | 36.99 | 37.40 | 592,951 | +0.42(+1.15%) |
Oct 02, 2014 | 36.63 | 37.20 | 36.25 | 36.97 | 548,366 | +0.23(+0.63%) |
Oct 01, 2014 | 37.52 | 37.90 | 36.58 | 36.74 | 1,120,548 | -0.83(-2.21%) |
Sep 30, 2014 | 37.33 | 37.87 | 37.12 | 37.57 | 802,813 | +0.27(+0.73%) |
Sep 29, 2014 | 36.63 | 37.43 | 36.32 | 37.30 | 526,682 | +0.20(+0.54%) |
Sep 26, 2014 | 37.09 | 37.54 | 36.78 | 37.10 | 640,755 | -0.09(-0.24%) |
Sep 25, 2014 | 37.68 | 37.83 | 37.01 | 37.19 | 316,492 | -0.64(-1.69%) |
Sep 24, 2014 | 37.67 | 38.08 | 37.48 | 37.83 | 694,685 | +0.12(+0.32%) |
Sep 23, 2014 | 38.19 | 38.44 | 37.20 | 37.71 | 1,127,317 | -0.81(-2.10%) |
Sep 22, 2014 | 38.80 | 39.18 | 37.84 | 38.52 | 880,307 | -0.62(-1.59%) |
Sep 19, 2014 | 40.08 | 40.13 | 39.01 | 39.14 | 1,088,212 | -0.89(-2.22%) |
Sep 18, 2014 | 40.16 | 40.35 | 39.88 | 40.03 | 814,432 | -0.14(-0.34%) |
Sep 17, 2014 | 40.04 | 40.51 | 39.60 | 40.16 | 465,929 | +0.25(+0.62%) |
Sep 16, 2014 | 39.64 | 40.35 | 39.55 | 39.91 | 664,267 | +0.09(+0.22%) |
Sep 15, 2014 | 40.17 | 40.17 | 39.63 | 39.83 | 588,811 | -0.43(-1.07%) |
Sep 12, 2014 | 40.23 | 40.48 | 39.83 | 40.26 | 524,549 | -0.06(-0.16%) |
Sep 11, 2014 | 39.80 | 40.49 | 39.65 | 40.32 | 352,336 | +0.31(+0.78%) |
Sep 10, 2014 | 40.16 | 40.40 | 39.91 | 40.01 | 311,569 | +0.03(+0.08%) |
Sep 09, 2014 | 40.13 | 40.33 | 39.55 | 39.98 | 345,481 | -0.32(-0.79%) |
Sep 08, 2014 | 40.32 | 40.75 | 40.01 | 40.30 | 346,205 | -0.18(-0.45%) |
Sep 05, 2014 | 39.91 | 40.56 | 39.86 | 40.48 | 271,912 | +0.41(+1.02%) |
Sep 04, 2014 | 40.18 | 40.65 | 39.97 | 40.07 | 280,271 | +0.01(+0.02%) |
Sep 03, 2014 | 40.86 | 41.07 | 40.01 | 40.07 | 348,436 | -0.43(-1.07%) |
Sep 02, 2014 | 41.06 | 41.21 | 40.01 | 40.50 | 535,523 | -0.46(-1.11%) |
Aug 29, 2014 | 40.55 | 40.95 | 40.95 | 40.95 | 311,476 | +0.52(+1.29%) |
Aug 28, 2014 | 40.26 | 40.77 | 40.08 | 40.43 | 375,570 | -0.01(-0.02%) |
Aug 27, 2014 | 40.89 | 40.89 | 40.25 | 40.44 | 438,774 | -0.44(-1.08%) |
Aug 26, 2014 | 39.73 | 41.19 | 39.73 | 40.88 | 1,032,205 | +1.31(+3.32%) |
Aug 25, 2014 | 39.78 | 40.31 | 39.32 | 39.57 | 1,027,273 | +0.02(+0.04%) |
Aug 22, 2014 | 39.70 | 39.75 | 39.08 | 39.55 | 696,025 | -0.16(-0.40%) |
Aug 21, 2014 | 39.93 | 40.00 | 39.51 | 39.71 | 521,082 | -0.08(-0.20%) |
Aug 20, 2014 | 40.97 | 40.97 | 39.71 | 39.79 | 872,235 | -1.10(-2.68%) |
Aug 19, 2014 | 40.94 | 41.17 | 40.64 | 40.89 | 255,031 | +0.12(+0.29%) |
Aug 18, 2014 | 40.92 | 41.24 | 40.57 | 40.77 | 490,023 | +0.41(+1.01%) |
Aug 15, 2014 | 40.97 | 40.97 | 39.84 | 40.37 | 473,212 | -0.20(-0.49%) |
Aug 14, 2014 | 40.56 | 40.73 | 40.25 | 40.56 | 531,448 | +0.17(+0.43%) |
Aug 13, 2014 | 40.23 | 40.72 | 40.23 | 40.39 | 433,519 | +0.50(+1.26%) |
Aug 12, 2014 | 40.20 | 40.37 | 39.76 | 39.89 | 662,733 | -0.42(-1.05%) |
Aug 11, 2014 | 39.77 | 40.68 | 39.63 | 40.31 | 945,924 | +0.77(+1.95%) |
Aug 08, 2014 | 39.16 | 39.56 | 39.03 | 39.54 | 649,668 | +0.37(+0.93%) |
Aug 07, 2014 | 39.78 | 39.79 | 38.78 | 39.17 | 992,038 | -0.38(-0.97%) |
Aug 06, 2014 | 39.38 | 39.87 | 39.04 | 39.55 | 1,321,243 | +0.03(+0.08%) |
Aug 05, 2014 | 39.08 | 40.05 | 38.86 | 39.52 | 1,383,056 | +0.13(+0.32%) |
Aug 04, 2014 | 41.61 | 41.92 | 36.59 | 39.39 | 4,306,557 | -0.49(-1.22%) |
Aug 01, 2014 | 43.38 | 43.79 | 39.71 | 39.88 | 2,005,136 | -3.52(-8.12%) |
Jul 31, 2014 | 44.68 | 44.68 | 43.40 | 43.40 | 432,347 | -2.01(-4.43%) |
Jul 30, 2014 | 45.51 | 46.54 | 45.15 | 45.42 | 313,759 | +0.25(+0.56%) |
Jul 29, 2014 | 44.49 | 45.63 | 44.31 | 45.16 | 473,027 | +0.95(+2.14%) |
Jul 28, 2014 | 44.53 | 44.72 | 43.94 | 44.22 | 245,434 | -0.31(-0.70%) |
Jul 25, 2014 | 44.81 | 44.95 | 44.39 | 44.53 | 332,952 | -0.82(-1.81%) |
Jul 24, 2014 | 44.53 | 46.16 | 44.37 | 45.35 | 677,460 | +1.26(+2.85%) |
Jul 23, 2014 | 44.01 | 44.76 | 43.77 | 44.09 | 639,020 | +0.24(+0.54%) |
Jul 22, 2014 | 44.03 | 44.33 | 43.58 | 43.85 | 340,215 | +0.19(+0.44%) |
Jul 21, 2014 | 43.35 | 43.82 | 43.04 | 43.66 | 262,738 | -0.15(-0.35%) |
Jul 18, 2014 | 43.00 | 44.06 | 42.83 | 43.81 | 322,633 | +0.80(+1.85%) |
Jul 17, 2014 | 43.43 | 43.69 | 42.75 | 43.01 | 339,810 | -0.70(-1.60%) |
Jul 16, 2014 | 43.92 | 44.19 | 43.40 | 43.71 | 195,936 | +0.06(+0.15%) |
Jul 15, 2014 | 43.95 | 44.26 | 43.40 | 43.65 | 293,681 | -0.17(-0.38%) |
Jul 14, 2014 | 44.05 | 44.19 | 43.69 | 43.82 | 207,040 | +0.40(+0.92%) |
Jul 11, 2014 | 43.01 | 43.68 | 42.86 | 43.42 | 393,128 | +0.18(+0.42%) |
Jul 10, 2014 | 43.36 | 43.76 | 42.70 | 43.24 | 651,126 | -0.91(-2.07%) |
Jul 09, 2014 | 44.30 | 44.76 | 43.86 | 44.15 | 287,420 | -0.13(-0.29%) |
Jul 08, 2014 | 45.35 | 45.35 | 44.08 | 44.28 | 402,728 | -1.15(-2.54%) |
Jul 07, 2014 | 45.81 | 45.90 | 44.84 | 45.43 | 533,850 | -0.84(-1.81%) |
Jul 03, 2014 | 46.09 | 46.27 | 46.27 | 46.27 | 154,991 | +0.46(+1.01%) |
Jul 02, 2014 | 45.77 | 46.08 | 45.58 | 45.81 | 267,881 | -0.10(-0.23%) |
Jul 01, 2014 | 46.18 | 46.41 | 45.89 | 45.91 | 385,570 | +0.06(+0.12%) |
Jun 30, 2014 | 45.54 | 45.94 | 45.38 | 45.85 | 244,316 | +0.10(+0.23%) |
Jun 27, 2014 | 45.26 | 46.29 | 45.11 | 45.75 | 331,486 | +0.15(+0.33%) |
Jun 26, 2014 | 45.91 | 46.22 | 45.03 | 45.60 | 258,400 | -0.42(-0.92%) |
Jun 25, 2014 | 45.60 | 46.41 | 45.19 | 46.02 | 482,970 | +1.34(+3.01%) |
Jun 24, 2014 | 45.75 | 46.25 | 44.65 | 44.68 | 356,164 | -1.23(-2.69%) |
Jun 23, 2014 | 45.17 | 46.12 | 44.93 | 45.91 | 384,935 | +0.91(+2.02%) |
Jun 20, 2014 | 44.54 | 45.03 | 44.22 | 45.00 | 595,234 | +0.56(+1.27%) |
Jun 19, 2014 | 45.54 | 45.58 | 44.22 | 44.44 | 398,014 | -1.04(-2.29%) |
Jun 18, 2014 | 45.46 | 45.65 | 44.91 | 45.48 | 272,509 | -0.08(-0.17%) |
Jun 17, 2014 | 45.03 | 45.96 | 45.00 | 45.56 | 328,256 | +0.56(+1.24%) |
Jun 16, 2014 | 44.33 | 45.17 | 44.14 | 45.00 | 237,065 | +0.55(+1.23%) |
Jun 13, 2014 | 44.76 | 44.92 | 44.10 | 44.45 | 299,309 | -0.07(-0.16%) |
Jun 12, 2014 | 44.72 | 45.00 | 44.14 | 44.53 | 262,973 | -0.21(-0.48%) |
Jun 11, 2014 | 45.19 | 45.21 | 44.47 | 44.74 | 289,829 | -0.72(-1.58%) |
Jun 10, 2014 | 45.90 | 46.03 | 45.31 | 45.46 | 270,392 | -0.42(-0.92%) |
Jun 06, 2014 | 45.20 | 46.01 | 45.01 | 45.88 | 428,603 | +0.81(+1.80%) |
Jun 05, 2014 | 44.50 | 45.38 | 44.22 | 45.07 | 366,864 | +0.69(+1.56%) |
Jun 04, 2014 | 43.68 | 44.45 | 43.51 | 44.37 | 228,338 | +0.38(+0.87%) |
Jun 03, 2014 | 43.10 | 44.32 | 42.90 | 43.99 | 476,163 | +0.58(+1.34%) |
Jun 02, 2014 | 43.99 | 44.06 | 43.01 | 43.41 | 278,187 | -0.37(-0.85%) |
May 30, 2014 | 44.29 | 44.50 | 43.48 | 43.79 | 391,234 | -0.53(-1.20%) |
May 29, 2014 | 44.42 | 44.61 | 43.88 | 44.32 | 352,716 | +0.17(+0.40%) |
May 28, 2014 | 44.24 | 44.57 | 43.91 | 44.14 | 452,704 | -0.33(-0.73%) |
May 27, 2014 | 44.48 | 44.74 | 44.31 | 44.47 | 508,925 | +0.17(+0.38%) |
May 23, 2014 | 43.78 | 44.30 | 44.30 | 44.30 | 295,712 | +0.36(+0.83%) |
May 22, 2014 | 43.17 | 43.94 | 42.80 | 43.94 | 222,225 | +0.72(+1.67%) |
May 21, 2014 | 42.76 | 43.38 | 42.68 | 43.22 | 681,133 | +1.57(+3.76%) |
May 20, 2014 | 43.02 | 43.07 | 40.87 | 41.65 | 950,389 | -1.27(-2.95%) |
May 19, 2014 | 43.01 | 43.41 | 42.54 | 42.92 | 553,999 | -0.70(-1.60%) |
May 16, 2014 | 43.32 | 43.78 | 42.71 | 43.61 | 287,943 | +0.17(+0.38%) |
May 15, 2014 | 44.35 | 44.35 | 42.93 | 43.45 | 413,427 | -1.20(-2.68%) |
May 14, 2014 | 46.09 | 46.09 | 44.58 | 44.64 | 545,442 | -1.69(-3.64%) |
May 13, 2014 | 45.46 | 47.07 | 45.28 | 46.33 | 913,991 | +1.12(+2.49%) |
May 12, 2014 | 44.08 | 45.30 | 43.80 | 45.21 | 339,342 | +1.64(+3.76%) |
May 09, 2014 | 43.77 | 44.22 | 43.24 | 43.57 | 518,075 | -0.42(-0.95%) |
May 08, 2014 | 43.87 | 44.85 | 43.43 | 43.99 | 471,023 | +0.13(+0.29%) |
May 07, 2014 | 43.46 | 43.88 | 42.84 | 43.86 | 533,645 | +0.53(+1.22%) |
May 06, 2014 | 44.11 | 44.29 | 43.23 | 43.33 | 534,102 | -1.09(-2.44%) |
May 05, 2014 | 44.06 | 44.58 | 43.54 | 44.41 | 605,618 | -0.04(-0.09%) |
May 02, 2014 | 44.25 | 44.57 | 43.77 | 44.45 | 819,561 | +1.04(+2.39%) |