Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.04 | 47.13 | 46.15 | 46.33 | 366,213 | -0.71(-1.50%) |
May 28, 2015 | 47.19 | 47.27 | 46.65 | 47.04 | 229,096 | -0.15(-0.32%) |
May 27, 2015 | 46.57 | 47.26 | 46.53 | 47.19 | 388,824 | +0.72(+1.56%) |
May 26, 2015 | 46.96 | 47.08 | 46.14 | 46.46 | 409,849 | -0.66(-1.40%) |
May 22, 2015 | 47.22 | 47.12 | 47.12 | 47.12 | 349,561 | -0.20(-0.42%) |
May 21, 2015 | 47.64 | 47.82 | 47.16 | 47.32 | 521,786 | -0.31(-0.65%) |
May 20, 2015 | 47.90 | 47.97 | 47.55 | 47.63 | 157,652 | -0.25(-0.53%) |
May 19, 2015 | 47.83 | 47.97 | 47.64 | 47.88 | 280,678 | +0.17(+0.36%) |
May 18, 2015 | 47.62 | 47.77 | 47.26 | 47.71 | 203,122 | +0.04(+0.08%) |
May 15, 2015 | 47.84 | 47.84 | 47.46 | 47.67 | 285,657 | +0.24(+0.52%) |
May 14, 2015 | 46.65 | 47.54 | 46.60 | 47.43 | 335,958 | +1.05(+2.27%) |
May 13, 2015 | 46.60 | 46.83 | 46.36 | 46.38 | 297,916 | -0.10(-0.22%) |
May 12, 2015 | 46.24 | 46.51 | 45.89 | 46.48 | 463,775 | +0.09(+0.20%) |
May 11, 2015 | 46.28 | 46.72 | 46.22 | 46.39 | 336,373 | +0.08(+0.16%) |
May 08, 2015 | 45.84 | 46.48 | 45.80 | 46.31 | 469,108 | +0.78(+1.72%) |
May 07, 2015 | 45.75 | 45.92 | 45.46 | 45.53 | 485,170 | -0.19(-0.41%) |
May 06, 2015 | 45.89 | 45.91 | 45.46 | 45.72 | 401,901 | +0.08(+0.19%) |
May 05, 2015 | 46.10 | 46.29 | 45.35 | 45.63 | 890,766 | -0.64(-1.38%) |
May 04, 2015 | 46.56 | 46.80 | 46.10 | 46.27 | 641,598 | -0.38(-0.81%) |
May 01, 2015 | 47.27 | 47.67 | 46.45 | 46.65 | 783,528 | -0.54(-1.14%) |
Apr 30, 2015 | 47.17 | 47.50 | 46.90 | 47.19 | 1,020,608 | -0.12(-0.26%) |
Apr 29, 2015 | 48.00 | 48.12 | 47.28 | 47.31 | 876,484 | -0.71(-1.49%) |
Apr 28, 2015 | 47.63 | 48.08 | 47.48 | 48.02 | 517,874 | +0.34(+0.71%) |
Apr 27, 2015 | 47.57 | 47.98 | 47.26 | 47.68 | 695,645 | +0.49(+1.03%) |
Apr 24, 2015 | 47.54 | 47.59 | 47.10 | 47.20 | 505,419 | -0.23(-0.49%) |
Apr 23, 2015 | 47.53 | 47.71 | 47.20 | 47.43 | 785,619 | -0.27(-0.57%) |
Apr 22, 2015 | 48.27 | 48.43 | 47.34 | 47.70 | 653,144 | -0.39(-0.82%) |
Apr 21, 2015 | 49.41 | 49.66 | 47.30 | 48.10 | 979,196 | -0.38(-0.79%) |
Apr 20, 2015 | 48.13 | 49.05 | 48.09 | 48.48 | 609,478 | +0.48(+1.00%) |
Apr 17, 2015 | 47.74 | 48.52 | 47.64 | 48.00 | 662,978 | -0.11(-0.23%) |
Apr 16, 2015 | 48.59 | 48.79 | 48.00 | 48.12 | 283,326 | -0.51(-1.04%) |
Apr 15, 2015 | 48.45 | 48.90 | 48.30 | 48.62 | 663,677 | +0.20(+0.41%) |
Apr 14, 2015 | 48.12 | 48.51 | 47.86 | 48.43 | 575,779 | +0.23(+0.47%) |
Apr 13, 2015 | 48.53 | 48.87 | 48.16 | 48.20 | 561,394 | -0.49(-1.00%) |
Apr 10, 2015 | 48.90 | 48.90 | 48.45 | 48.69 | 467,178 | -0.04(-0.08%) |
Apr 09, 2015 | 48.61 | 48.95 | 48.28 | 48.73 | 388,283 | +0.12(+0.25%) |
Apr 08, 2015 | 48.37 | 49.02 | 48.05 | 48.60 | 571,430 | +0.61(+1.27%) |
Apr 07, 2015 | 48.15 | 48.69 | 47.94 | 47.99 | 319,154 | -0.27(-0.56%) |
Apr 06, 2015 | 47.98 | 48.70 | 47.90 | 48.27 | 764,979 | +0.11(+0.23%) |
Apr 02, 2015 | 48.38 | 48.15 | 48.15 | 48.15 | 410,638 | -0.23(-0.47%) |
Apr 01, 2015 | 48.16 | 48.41 | 47.38 | 48.38 | 432,410 | +0.09(+0.19%) |
Mar 31, 2015 | 48.64 | 49.23 | 48.19 | 48.28 | 1,113,118 | +0.10(+0.21%) |
Mar 30, 2015 | 47.51 | 48.36 | 47.47 | 48.18 | 579,232 | +1.11(+2.35%) |
Mar 27, 2015 | 46.28 | 47.18 | 46.22 | 47.07 | 672,656 | +0.80(+1.72%) |
Mar 26, 2015 | 45.77 | 46.29 | 45.36 | 46.28 | 399,246 | +0.24(+0.53%) |
Mar 25, 2015 | 46.87 | 46.89 | 45.84 | 46.03 | 515,220 | -0.59(-1.27%) |
Mar 24, 2015 | 46.12 | 46.83 | 45.92 | 46.62 | 434,393 | +0.51(+1.10%) |
Mar 23, 2015 | 46.50 | 46.70 | 45.93 | 46.12 | 315,234 | -0.46(-0.99%) |
Mar 20, 2015 | 46.15 | 46.74 | 46.09 | 46.58 | 505,833 | +0.59(+1.29%) |
Mar 19, 2015 | 46.03 | 46.34 | 45.94 | 45.98 | 540,775 | -0.24(-0.53%) |
Mar 18, 2015 | 45.88 | 46.30 | 45.56 | 46.23 | 496,625 | +0.21(+0.45%) |
Mar 17, 2015 | 45.99 | 46.25 | 45.74 | 46.02 | 622,386 | +0.22(+0.47%) |
Mar 16, 2015 | 45.16 | 45.86 | 45.16 | 45.81 | 355,315 | +0.72(+1.60%) |
Mar 13, 2015 | 45.20 | 45.31 | 44.61 | 45.08 | 381,987 | -0.17(-0.37%) |
Mar 12, 2015 | 44.85 | 45.33 | 44.61 | 45.25 | 553,775 | +0.50(+1.11%) |
Mar 11, 2015 | 44.65 | 45.07 | 44.50 | 44.75 | 482,153 | +0.20(+0.44%) |
Mar 10, 2015 | 44.61 | 44.76 | 44.41 | 44.56 | 731,047 | -0.53(-1.17%) |
Mar 09, 2015 | 44.58 | 45.43 | 44.58 | 45.08 | 548,601 | +0.54(+1.20%) |
Mar 06, 2015 | 44.88 | 45.02 | 44.45 | 44.55 | 561,511 | -0.53(-1.17%) |
Mar 05, 2015 | 44.94 | 45.11 | 44.60 | 45.07 | 490,326 | +0.42(+0.95%) |
Mar 04, 2015 | 44.49 | 44.74 | 44.58 | 44.65 | 505,692 | +0.07(+0.15%) |
Mar 03, 2015 | 44.95 | 45.08 | 44.39 | 44.58 | 517,875 | -0.57(-1.27%) |
Mar 02, 2015 | 44.81 | 45.47 | 44.76 | 45.16 | 594,670 | +0.48(+1.07%) |
Feb 27, 2015 | 44.87 | 44.99 | 44.59 | 44.68 | 421,117 | +0.01(+0.02%) |
Feb 26, 2015 | 44.61 | 44.79 | 44.41 | 44.67 | 316,640 | -0.01(-0.02%) |
Feb 25, 2015 | 45.20 | 45.20 | 44.59 | 44.68 | 294,035 | -0.52(-1.14%) |
Feb 24, 2015 | 44.60 | 45.21 | 44.37 | 45.20 | 615,690 | +0.59(+1.33%) |
Feb 23, 2015 | 44.58 | 44.60 | 43.84 | 44.60 | 498,134 | -0.03(-0.06%) |
Feb 20, 2015 | 44.13 | 44.66 | 44.03 | 44.63 | 392,565 | +0.36(+0.81%) |
Feb 19, 2015 | 43.56 | 44.30 | 43.42 | 44.27 | 365,833 | +0.51(+1.16%) |
Feb 18, 2015 | 43.07 | 43.77 | 43.00 | 43.77 | 317,785 | +0.69(+1.61%) |
Feb 17, 2015 | 42.75 | 43.20 | 42.70 | 43.07 | 327,468 | +0.34(+0.79%) |
Feb 13, 2015 | 42.39 | 42.73 | 42.73 | 42.73 | 695,828 | +0.45(+1.07%) |
Feb 12, 2015 | 42.52 | 42.54 | 42.13 | 42.28 | 793,744 | +0.00(+0.00%) |
Feb 11, 2015 | 42.92 | 43.02 | 42.24 | 42.28 | 616,849 | -0.71(-1.66%) |
Feb 10, 2015 | 42.58 | 43.01 | 42.28 | 43.00 | 617,554 | +0.74(+1.76%) |
Feb 09, 2015 | 42.29 | 42.56 | 42.13 | 42.26 | 451,274 | -0.38(-0.88%) |
Feb 06, 2015 | 42.32 | 42.74 | 41.98 | 42.63 | 720,578 | +0.55(+1.32%) |
Feb 05, 2015 | 42.01 | 42.18 | 41.58 | 42.08 | 577,222 | +0.01(+0.02%) |
Feb 04, 2015 | 42.26 | 42.42 | 41.90 | 42.07 | 840,246 | -0.20(-0.47%) |
Feb 03, 2015 | 41.80 | 42.27 | 41.77 | 42.27 | 667,260 | +0.41(+0.99%) |
Feb 02, 2015 | 41.60 | 41.85 | 41.07 | 41.85 | 513,561 | +0.32(+0.77%) |
Jan 30, 2015 | 41.35 | 41.96 | 41.31 | 41.53 | 528,401 | -0.16(-0.38%) |
Jan 29, 2015 | 40.97 | 41.73 | 40.47 | 41.69 | 623,550 | +0.67(+1.64%) |
Jan 28, 2015 | 41.63 | 41.64 | 40.99 | 41.02 | 442,257 | -0.17(-0.41%) |
Jan 27, 2015 | 40.66 | 41.58 | 40.63 | 41.19 | 485,573 | -0.14(-0.34%) |
Jan 26, 2015 | 41.55 | 41.55 | 41.07 | 41.33 | 552,300 | -0.14(-0.34%) |
Jan 23, 2015 | 40.44 | 41.64 | 40.08 | 41.47 | 1,474,824 | +1.21(+3.00%) |
Jan 22, 2015 | 39.67 | 40.35 | 39.31 | 40.26 | 665,005 | +0.69(+1.75%) |
Jan 21, 2015 | 39.46 | 39.73 | 39.07 | 39.57 | 901,103 | +0.16(+0.40%) |
Jan 20, 2015 | 39.96 | 39.97 | 38.88 | 39.41 | 689,772 | -0.33(-0.83%) |
Jan 16, 2015 | 39.08 | 39.77 | 38.95 | 39.73 | 876,837 | +0.56(+1.43%) |
Jan 15, 2015 | 39.59 | 39.73 | 38.81 | 39.17 | 982,159 | -0.35(-0.88%) |
Jan 14, 2015 | 39.14 | 39.52 | 38.95 | 39.52 | 1,117,443 | +0.08(+0.21%) |
Jan 13, 2015 | 38.20 | 39.67 | 37.94 | 39.43 | 1,561,248 | +1.60(+4.23%) |
Jan 12, 2015 | 38.18 | 38.34 | 37.50 | 37.83 | 580,418 | -0.27(-0.71%) |
Jan 09, 2015 | 38.93 | 39.07 | 38.10 | 38.10 | 445,745 | -0.79(-2.02%) |
Jan 08, 2015 | 38.57 | 38.97 | 38.57 | 38.89 | 474,656 | +0.64(+1.67%) |
Jan 07, 2015 | 38.28 | 38.50 | 38.10 | 38.25 | 519,281 | +0.40(+1.06%) |
Jan 06, 2015 | 38.01 | 38.38 | 37.29 | 37.85 | 865,373 | -0.28(-0.74%) |
Jan 05, 2015 | 38.44 | 38.75 | 37.82 | 38.13 | 773,599 | -0.54(-1.41%) |
Jan 02, 2015 | 38.96 | 38.99 | 38.43 | 38.68 | 539,241 | -0.20(-0.51%) |
Dec 31, 2014 | 39.57 | 38.87 | 38.87 | 38.87 | 222,859 | -0.55(-1.40%) |
Dec 30, 2014 | 39.10 | 39.54 | 38.94 | 39.43 | 367,020 | +0.16(+0.41%) |
Dec 29, 2014 | 39.34 | 39.46 | 38.76 | 39.27 | 623,297 | -0.30(-0.76%) |
Dec 26, 2014 | 39.48 | 39.60 | 39.14 | 39.57 | 276,182 | +0.31(+0.79%) |
Dec 24, 2014 | 39.17 | 39.26 | 39.26 | 39.26 | 169,172 | +0.18(+0.46%) |
Dec 23, 2014 | 38.72 | 39.25 | 38.65 | 39.08 | 543,354 | +0.45(+1.16%) |
Dec 22, 2014 | 38.37 | 38.68 | 38.36 | 38.63 | 359,964 | +0.36(+0.93%) |
Dec 19, 2014 | 38.33 | 38.54 | 37.96 | 38.27 | 784,355 | +0.03(+0.07%) |
Dec 18, 2014 | 37.72 | 38.31 | 37.59 | 38.24 | 792,483 | +0.85(+2.28%) |
Dec 17, 2014 | 36.98 | 37.57 | 36.46 | 37.39 | 1,139,025 | +0.41(+1.11%) |
Dec 16, 2014 | 37.21 | 37.57 | 36.86 | 36.98 | 627,265 | -0.28(-0.75%) |
Dec 15, 2014 | 37.65 | 37.88 | 36.60 | 37.26 | 819,061 | +0.02(+0.05%) |
Dec 12, 2014 | 37.66 | 37.90 | 37.14 | 37.24 | 835,838 | -0.72(-1.90%) |
Dec 11, 2014 | 38.50 | 38.50 | 37.80 | 37.96 | 767,714 | -0.27(-0.71%) |
Dec 10, 2014 | 40.44 | 40.44 | 38.20 | 38.24 | 1,348,676 | -2.57(-6.29%) |
Dec 09, 2014 | 40.18 | 40.83 | 39.95 | 40.80 | 463,525 | +0.16(+0.39%) |
Dec 08, 2014 | 41.03 | 41.06 | 40.50 | 40.64 | 323,188 | -0.33(-0.80%) |
Dec 05, 2014 | 40.62 | 41.01 | 40.62 | 40.97 | 346,822 | +0.37(+0.92%) |
Dec 04, 2014 | 40.78 | 40.79 | 40.26 | 40.60 | 340,551 | -0.21(-0.51%) |
Dec 03, 2014 | 39.84 | 40.84 | 39.55 | 40.80 | 514,667 | +0.89(+2.23%) |
Dec 02, 2014 | 40.10 | 40.39 | 39.70 | 39.91 | 485,473 | -0.16(-0.40%) |
Dec 01, 2014 | 40.37 | 40.44 | 39.95 | 40.07 | 323,893 | -0.49(-1.20%) |
Nov 28, 2014 | 40.95 | 41.09 | 40.51 | 40.56 | 199,683 | -0.42(-1.03%) |
Nov 26, 2014 | 41.12 | 40.98 | 40.98 | 40.98 | 278,680 | -0.09(-0.23%) |
Nov 25, 2014 | 41.18 | 41.47 | 40.98 | 41.07 | 239,747 | +0.01(+0.02%) |
Nov 24, 2014 | 40.91 | 41.52 | 40.90 | 41.06 | 397,922 | +0.24(+0.60%) |
Nov 21, 2014 | 40.82 | 41.06 | 40.67 | 40.82 | 287,623 | +0.44(+1.09%) |
Nov 20, 2014 | 40.30 | 40.55 | 40.07 | 40.38 | 679,973 | -0.25(-0.62%) |
Nov 19, 2014 | 40.77 | 40.77 | 40.41 | 40.63 | 437,174 | -0.13(-0.32%) |
Nov 18, 2014 | 40.58 | 41.29 | 40.57 | 40.77 | 808,115 | +0.15(+0.37%) |
Nov 17, 2014 | 40.46 | 40.85 | 40.28 | 40.62 | 714,965 | +0.13(+0.32%) |
Nov 14, 2014 | 40.30 | 40.62 | 40.21 | 40.48 | 312,355 | +0.07(+0.19%) |
Nov 13, 2014 | 40.32 | 40.79 | 40.25 | 40.41 | 333,793 | -0.09(-0.23%) |
Nov 12, 2014 | 40.14 | 40.52 | 39.99 | 40.50 | 388,457 | +0.25(+0.63%) |
Nov 11, 2014 | 40.51 | 40.59 | 40.14 | 40.25 | 823,871 | -0.30(-0.74%) |
Nov 10, 2014 | 40.38 | 40.63 | 40.30 | 40.55 | 505,949 | +0.21(+0.51%) |
Nov 07, 2014 | 40.00 | 40.36 | 39.79 | 40.34 | 546,086 | +0.34(+0.84%) |
Nov 06, 2014 | 39.58 | 40.13 | 39.58 | 40.01 | 349,956 | +0.26(+0.66%) |
Nov 05, 2014 | 40.17 | 40.17 | 39.42 | 39.74 | 825,584 | -0.11(-0.28%) |
Nov 04, 2014 | 39.82 | 40.12 | 39.58 | 39.86 | 661,840 | -0.07(-0.16%) |
Nov 03, 2014 | 39.12 | 40.12 | 38.94 | 39.92 | 1,054,951 | +0.67(+1.72%) |
Oct 31, 2014 | 38.75 | 39.29 | 38.66 | 39.25 | 674,186 | +0.86(+2.25%) |
Oct 30, 2014 | 38.05 | 38.39 | 37.27 | 38.39 | 467,774 | +0.30(+0.79%) |
Oct 29, 2014 | 38.08 | 38.16 | 37.65 | 38.09 | 537,865 | +0.12(+0.32%) |
Oct 28, 2014 | 37.37 | 38.02 | 37.29 | 37.96 | 387,818 | +0.70(+1.89%) |
Oct 27, 2014 | 37.14 | 37.30 | 37.49 | 37.26 | 437,705 | -0.22(-0.60%) |
Oct 24, 2014 | 37.54 | 37.54 | 37.13 | 37.49 | 807,355 | -0.09(-0.25%) |
Oct 23, 2014 | 36.54 | 37.74 | 36.53 | 37.58 | 1,065,027 | +1.27(+3.51%) |
Oct 22, 2014 | 36.81 | 37.35 | 36.01 | 36.31 | 902,338 | -0.24(-0.67%) |
Oct 21, 2014 | 36.49 | 36.83 | 35.02 | 36.55 | 1,913,790 | +0.79(+2.20%) |
Oct 20, 2014 | 35.99 | 36.08 | 35.18 | 35.76 | 1,390,011 | -0.20(-0.55%) |
Oct 17, 2014 | 36.17 | 36.39 | 35.78 | 35.96 | 800,493 | +0.15(+0.42%) |
Oct 16, 2014 | 35.23 | 36.02 | 34.99 | 35.81 | 696,165 | +0.18(+0.50%) |
Oct 15, 2014 | 35.02 | 35.80 | 34.53 | 35.63 | 869,581 | +0.20(+0.56%) |
Oct 14, 2014 | 34.89 | 35.58 | 34.72 | 35.43 | 610,927 | +0.84(+2.44%) |
Oct 13, 2014 | 35.53 | 35.71 | 34.55 | 34.59 | 703,049 | -0.85(-2.41%) |
Oct 10, 2014 | 35.75 | 36.32 | 35.44 | 35.44 | 801,510 | -0.41(-1.15%) |
Oct 09, 2014 | 36.69 | 36.81 | 35.70 | 35.86 | 680,483 | -0.79(-2.15%) |
Oct 08, 2014 | 35.93 | 36.73 | 35.82 | 36.64 | 1,012,861 | +0.71(+1.98%) |
Oct 07, 2014 | 36.57 | 36.57 | 35.93 | 35.93 | 680,223 | -0.85(-2.32%) |
Oct 06, 2014 | 37.11 | 37.15 | 36.59 | 36.78 | 576,583 | -0.21(-0.56%) |
Oct 03, 2014 | 36.89 | 37.16 | 36.65 | 36.99 | 1,110,049 | +0.45(+1.23%) |
Oct 02, 2014 | 36.58 | 36.78 | 36.31 | 36.54 | 1,468,584 | -0.06(-0.15%) |
Oct 01, 2014 | 37.09 | 37.18 | 36.43 | 36.60 | 1,590,955 | -0.60(-1.61%) |
Sep 30, 2014 | 37.15 | 37.49 | 37.08 | 37.20 | 1,669,689 | -0.04(-0.10%) |
Sep 29, 2014 | 36.72 | 37.33 | 36.53 | 37.23 | 781,155 | +0.08(+0.23%) |
Sep 26, 2014 | 36.65 | 37.24 | 36.55 | 37.15 | 592,787 | +0.54(+1.48%) |
Sep 25, 2014 | 36.76 | 37.04 | 36.51 | 36.61 | 1,202,105 | -0.24(-0.66%) |
Sep 24, 2014 | 36.40 | 36.90 | 36.40 | 36.85 | 749,724 | +0.50(+1.37%) |
Sep 23, 2014 | 36.32 | 36.46 | 36.06 | 36.35 | 644,975 | -0.18(-0.49%) |
Sep 22, 2014 | 36.82 | 36.95 | 36.50 | 36.53 | 462,362 | -0.40(-1.09%) |
Sep 19, 2014 | 37.38 | 37.50 | 36.93 | 36.93 | 731,248 | -0.33(-0.88%) |
Sep 18, 2014 | 36.88 | 37.26 | 36.74 | 37.26 | 520,590 | +0.47(+1.27%) |
Sep 17, 2014 | 36.98 | 37.20 | 36.77 | 36.79 | 374,941 | +0.00(+0.00%) |
Sep 16, 2014 | 36.94 | 36.94 | 36.41 | 36.79 | 598,866 | -0.12(-0.33%) |
Sep 15, 2014 | 37.09 | 37.35 | 36.79 | 36.91 | 534,851 | -0.23(-0.63%) |
Sep 12, 2014 | 36.82 | 37.20 | 36.56 | 37.15 | 939,413 | +0.26(+0.71%) |
Sep 11, 2014 | 36.91 | 37.29 | 36.81 | 36.89 | 1,106,147 | -0.44(-1.18%) |
Sep 10, 2014 | 37.54 | 37.49 | 37.20 | 37.33 | 727,353 | -0.16(-0.42%) |
Sep 09, 2014 | 37.38 | 37.67 | 37.13 | 37.49 | 1,259,942 | +0.17(+0.45%) |
Sep 08, 2014 | 37.38 | 37.56 | 37.24 | 37.32 | 1,011,615 | -0.10(-0.28%) |
Sep 05, 2014 | 37.46 | 37.72 | 37.30 | 37.42 | 1,351,943 | -0.19(-0.50%) |
Sep 04, 2014 | 37.85 | 38.23 | 37.53 | 37.61 | 1,685,057 | -0.64(-1.67%) |
Sep 03, 2014 | 38.44 | 38.64 | 38.19 | 38.24 | 934,626 | -0.25(-0.66%) |
Sep 02, 2014 | 38.42 | 38.80 | 38.23 | 38.50 | 2,084,215 | -0.09(-0.24%) |
Aug 29, 2014 | 38.50 | 38.59 | 38.59 | 38.59 | 1,056,019 | +0.08(+0.22%) |
Aug 28, 2014 | 37.76 | 38.61 | 37.73 | 38.51 | 1,328,831 | +0.52(+1.38%) |
Aug 27, 2014 | 37.55 | 38.05 | 37.55 | 37.98 | 1,120,102 | +0.37(+0.97%) |
Aug 26, 2014 | 37.35 | 37.79 | 37.26 | 37.62 | 1,503,916 | +0.52(+1.39%) |
Aug 25, 2014 | 36.58 | 37.12 | 36.38 | 37.10 | 1,376,566 | +0.68(+1.88%) |
Aug 22, 2014 | 36.35 | 36.63 | 36.15 | 36.42 | 1,152,817 | +0.08(+0.21%) |
Aug 21, 2014 | 35.99 | 36.46 | 35.94 | 36.34 | 710,104 | +0.38(+1.07%) |
Aug 20, 2014 | 35.90 | 36.03 | 35.72 | 35.96 | 1,126,767 | +0.04(+0.10%) |
Aug 19, 2014 | 36.28 | 36.35 | 35.86 | 35.92 | 775,665 | -0.33(-0.90%) |
Aug 18, 2014 | 36.08 | 36.28 | 36.02 | 36.25 | 477,913 | +0.40(+1.12%) |
Aug 15, 2014 | 36.08 | 36.19 | 35.73 | 35.85 | 707,586 | -0.04(-0.10%) |
Aug 14, 2014 | 35.89 | 36.03 | 35.79 | 35.88 | 453,091 | -0.02(-0.05%) |
Aug 13, 2014 | 35.58 | 36.04 | 35.58 | 35.90 | 329,380 | +0.37(+1.05%) |
Aug 12, 2014 | 35.85 | 36.00 | 35.43 | 35.53 | 428,265 | -0.38(-1.07%) |
Aug 11, 2014 | 35.72 | 36.03 | 35.72 | 35.91 | 490,236 | +0.38(+1.08%) |
Aug 08, 2014 | 34.81 | 35.58 | 34.68 | 35.53 | 713,837 | +0.77(+2.21%) |
Aug 07, 2014 | 34.91 | 35.10 | 34.62 | 34.76 | 475,587 | +0.07(+0.19%) |
Aug 06, 2014 | 34.77 | 34.99 | 34.53 | 34.69 | 569,296 | -0.26(-0.75%) |
Aug 05, 2014 | 34.73 | 35.29 | 34.73 | 34.96 | 613,361 | +0.03(+0.08%) |
Aug 04, 2014 | 35.02 | 35.10 | 34.68 | 34.93 | 498,886 | +0.05(+0.13%) |
Aug 01, 2014 | 34.82 | 35.33 | 34.56 | 34.88 | 648,943 | -0.02(-0.05%) |
Jul 31, 2014 | 35.23 | 35.28 | 34.64 | 34.90 | 980,852 | -0.58(-1.64%) |
Jul 30, 2014 | 35.76 | 35.85 | 35.24 | 35.48 | 933,751 | -0.08(-0.24%) |
Jul 29, 2014 | 36.29 | 36.41 | 35.53 | 35.57 | 1,457,630 | -0.77(-2.11%) |
Jul 28, 2014 | 36.18 | 36.34 | 35.85 | 36.33 | 1,376,633 | +0.15(+0.41%) |
Jul 25, 2014 | 35.80 | 36.23 | 35.74 | 36.18 | 1,434,456 | +0.28(+0.78%) |
Jul 24, 2014 | 35.96 | 36.09 | 35.59 | 35.90 | 1,611,612 | +0.00(+0.00%) |
Jul 23, 2014 | 37.01 | 37.25 | 35.90 | 35.90 | 2,627,265 | -1.61(-4.30%) |
Jul 22, 2014 | 39.24 | 39.34 | 37.30 | 37.51 | 2,163,890 | -1.58(-4.05%) |
Jul 21, 2014 | 38.58 | 39.18 | 37.84 | 39.10 | 1,664,040 | +0.41(+1.07%) |
Jul 18, 2014 | 38.17 | 38.98 | 38.05 | 38.69 | 927,898 | +0.67(+1.77%) |
Jul 17, 2014 | 38.40 | 38.66 | 38.00 | 38.01 | 446,659 | -0.57(-1.48%) |
Jul 16, 2014 | 38.79 | 38.84 | 38.20 | 38.58 | 812,134 | +0.12(+0.32%) |
Jul 15, 2014 | 38.76 | 38.97 | 38.24 | 38.46 | 435,243 | -0.21(-0.53%) |
Jul 14, 2014 | 38.47 | 38.84 | 38.41 | 38.67 | 584,526 | +0.40(+1.05%) |
Jul 11, 2014 | 37.99 | 38.28 | 37.87 | 38.26 | 738,475 | +0.24(+0.64%) |
Jul 10, 2014 | 37.74 | 38.09 | 37.59 | 38.02 | 548,037 | -0.19(-0.49%) |
Jul 09, 2014 | 38.18 | 38.46 | 37.87 | 38.21 | 741,422 | +0.38(+1.02%) |
Jul 08, 2014 | 38.22 | 38.22 | 37.63 | 37.82 | 677,035 | -0.33(-0.86%) |
Jul 07, 2014 | 38.18 | 38.32 | 38.03 | 38.15 | 816,103 | +0.01(+0.02%) |
Jul 03, 2014 | 38.24 | 38.14 | 38.14 | 38.14 | 537,615 | +0.07(+0.17%) |
Jul 02, 2014 | 38.32 | 38.38 | 38.00 | 38.08 | 623,065 | -0.30(-0.78%) |
Jul 01, 2014 | 38.37 | 38.69 | 38.27 | 38.38 | 912,017 | +0.06(+0.15%) |
Jun 30, 2014 | 38.54 | 38.54 | 38.11 | 38.32 | 995,051 | -0.22(-0.58%) |
Jun 27, 2014 | 37.91 | 38.66 | 37.91 | 38.54 | 779,630 | +0.58(+1.53%) |
Jun 26, 2014 | 38.01 | 38.14 | 37.67 | 37.96 | 847,916 | +0.03(+0.07%) |
Jun 25, 2014 | 37.48 | 37.95 | 37.44 | 37.94 | 737,416 | +0.24(+0.65%) |
Jun 24, 2014 | 38.22 | 38.43 | 37.63 | 37.69 | 639,465 | -0.61(-1.59%) |
Jun 23, 2014 | 38.63 | 38.75 | 38.25 | 38.30 | 623,610 | -0.33(-0.85%) |
Jun 20, 2014 | 38.60 | 38.76 | 38.47 | 38.63 | 835,319 | +0.24(+0.63%) |
Jun 19, 2014 | 38.25 | 38.43 | 37.83 | 38.39 | 987,829 | +0.16(+0.42%) |
Jun 18, 2014 | 37.90 | 38.28 | 37.77 | 38.23 | 848,667 | +0.33(+0.87%) |
Jun 17, 2014 | 37.67 | 38.29 | 37.57 | 37.90 | 1,153,196 | +0.13(+0.35%) |
Jun 16, 2014 | 38.09 | 38.16 | 37.63 | 37.77 | 936,529 | -0.39(-1.03%) |
Jun 13, 2014 | 38.42 | 38.54 | 38.02 | 38.16 | 843,654 | -0.19(-0.49%) |
Jun 12, 2014 | 38.88 | 38.98 | 38.15 | 38.35 | 849,120 | -0.67(-1.71%) |
Jun 11, 2014 | 39.82 | 39.82 | 38.95 | 39.01 | 1,091,464 | -1.56(-3.86%) |
Jun 10, 2014 | 40.66 | 40.83 | 40.04 | 40.58 | 517,979 | -0.22(-0.53%) |
Jun 06, 2014 | 40.32 | 40.84 | 40.29 | 40.79 | 571,875 | +0.51(+1.26%) |
Jun 05, 2014 | 39.32 | 40.29 | 39.03 | 40.29 | 865,755 | +1.44(+3.71%) |
Jun 04, 2014 | 38.54 | 38.93 | 38.42 | 38.84 | 857,679 | +0.20(+0.51%) |
Jun 03, 2014 | 38.69 | 38.82 | 38.44 | 38.65 | 678,210 | -0.14(-0.36%) |