Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.67 | 31.98 | 30.42 | 31.74 | 3,419,041 | +0.43(+1.36%) |
Jul 30, 2015 | 30.02 | 32.51 | 28.28 | 31.31 | 6,100,960 | -2.61(-7.68%) |
Jul 29, 2015 | 33.52 | 34.25 | 33.33 | 33.92 | 1,249,941 | +0.43(+1.27%) |
Jul 28, 2015 | 32.56 | 33.59 | 32.44 | 33.49 | 1,501,867 | +1.22(+3.80%) |
Jul 27, 2015 | 32.39 | 32.93 | 31.96 | 32.27 | 1,182,616 | -0.77(-2.34%) |
Jul 24, 2015 | 33.63 | 33.63 | 32.83 | 33.04 | 1,080,457 | -0.71(-2.11%) |
Jul 23, 2015 | 34.23 | 34.71 | 33.47 | 33.75 | 1,145,069 | -0.55(-1.60%) |
Jul 22, 2015 | 34.73 | 34.82 | 34.25 | 34.30 | 908,976 | -0.58(-1.67%) |
Jul 21, 2015 | 35.44 | 35.85 | 34.80 | 34.88 | 662,885 | -0.46(-1.30%) |
Jul 20, 2015 | 35.37 | 35.64 | 35.14 | 35.34 | 676,912 | -0.10(-0.27%) |
Jul 17, 2015 | 35.74 | 35.78 | 35.38 | 35.44 | 516,777 | -0.30(-0.85%) |
Jul 16, 2015 | 35.94 | 36.15 | 35.62 | 35.74 | 654,412 | +0.15(+0.41%) |
Jul 15, 2015 | 36.19 | 36.62 | 35.45 | 35.59 | 535,341 | -0.67(-1.84%) |
Jul 14, 2015 | 35.99 | 36.32 | 35.87 | 36.26 | 835,573 | +0.05(+0.14%) |
Jul 13, 2015 | 34.93 | 36.26 | 34.76 | 36.21 | 1,326,844 | +1.47(+4.23%) |
Jul 10, 2015 | 34.95 | 35.19 | 34.65 | 34.74 | 583,386 | +0.13(+0.38%) |
Jul 09, 2015 | 35.40 | 35.50 | 34.60 | 34.61 | 1,134,295 | -0.23(-0.65%) |
Jul 08, 2015 | 35.11 | 35.54 | 34.53 | 34.84 | 1,739,819 | -0.65(-1.84%) |
Jul 07, 2015 | 35.90 | 35.96 | 34.38 | 35.49 | 2,459,931 | -0.42(-1.16%) |
Jul 06, 2015 | 35.90 | 36.43 | 35.59 | 35.90 | 1,783,559 | -0.29(-0.79%) |
Jul 02, 2015 | 35.97 | 36.19 | 36.19 | 36.19 | 2,021,032 | +0.34(+0.94%) |
Jul 01, 2015 | 36.91 | 37.00 | 35.77 | 35.85 | 4,157,011 | -0.96(-2.60%) |
Jun 30, 2015 | 37.63 | 37.79 | 36.79 | 36.81 | 1,242,021 | -0.43(-1.14%) |
Jun 29, 2015 | 38.04 | 38.27 | 37.07 | 37.23 | 1,233,646 | -1.17(-3.05%) |
Jun 26, 2015 | 38.67 | 38.90 | 38.26 | 38.41 | 1,299,567 | -0.10(-0.25%) |
Jun 25, 2015 | 39.41 | 39.58 | 38.44 | 38.50 | 683,515 | -0.97(-2.46%) |
Jun 24, 2015 | 39.60 | 40.00 | 39.47 | 39.47 | 650,010 | -0.25(-0.63%) |
Jun 23, 2015 | 40.06 | 40.23 | 39.65 | 39.73 | 520,356 | -0.31(-0.78%) |
Jun 22, 2015 | 40.06 | 40.18 | 39.69 | 40.04 | 596,744 | +0.35(+0.88%) |
Jun 19, 2015 | 39.86 | 40.22 | 39.66 | 39.69 | 1,303,449 | -0.10(-0.24%) |
Jun 18, 2015 | 40.23 | 40.33 | 39.76 | 39.79 | 1,055,458 | -0.40(-0.99%) |
Jun 17, 2015 | 40.43 | 40.50 | 39.96 | 40.19 | 1,535,701 | -0.38(-0.94%) |
Jun 16, 2015 | 40.33 | 40.80 | 39.53 | 40.57 | 4,417,464 | -3.12(-7.14%) |
Jun 15, 2015 | 44.66 | 44.79 | 43.38 | 43.69 | 993,630 | -1.33(-2.95%) |
Jun 12, 2015 | 44.95 | 45.29 | 44.58 | 45.02 | 581,075 | -0.16(-0.37%) |
Jun 11, 2015 | 45.01 | 45.33 | 44.89 | 45.18 | 687,151 | +0.17(+0.39%) |
Jun 10, 2015 | 44.42 | 45.45 | 44.27 | 45.01 | 885,179 | +0.86(+1.95%) |
Jun 09, 2015 | 44.12 | 44.88 | 43.99 | 44.15 | 468,124 | +0.16(+0.36%) |
Jun 08, 2015 | 43.99 | 44.28 | 43.63 | 43.99 | 661,068 | -0.12(-0.28%) |
Jun 05, 2015 | 43.62 | 44.17 | 43.15 | 44.11 | 672,233 | +0.55(+1.26%) |
Jun 04, 2015 | 44.29 | 44.50 | 43.53 | 43.56 | 698,016 | -0.90(-2.03%) |
Jun 03, 2015 | 44.31 | 44.67 | 43.96 | 44.47 | 636,747 | +0.21(+0.47%) |
Jun 02, 2015 | 43.52 | 44.65 | 43.52 | 44.26 | 637,804 | +0.60(+1.37%) |
Jun 01, 2015 | 43.79 | 43.96 | 43.06 | 43.66 | 748,130 | +0.10(+0.22%) |
May 29, 2015 | 44.69 | 44.71 | 43.17 | 43.56 | 1,772,199 | -1.19(-2.66%) |
May 28, 2015 | 46.25 | 46.25 | 44.35 | 44.75 | 2,094,884 | -1.95(-4.18%) |
May 27, 2015 | 46.68 | 47.20 | 46.51 | 46.71 | 597,048 | -0.08(-0.17%) |
May 26, 2015 | 47.26 | 47.33 | 46.54 | 46.79 | 331,292 | -0.83(-1.73%) |
May 22, 2015 | 47.45 | 47.61 | 47.61 | 47.61 | 394,811 | +0.16(+0.33%) |
May 21, 2015 | 47.44 | 48.13 | 47.24 | 47.46 | 837,247 | -0.08(-0.16%) |
May 20, 2015 | 46.91 | 47.57 | 46.69 | 47.53 | 456,958 | +0.45(+0.96%) |
May 19, 2015 | 47.59 | 47.65 | 46.94 | 47.08 | 654,225 | -0.47(-0.99%) |
May 18, 2015 | 46.86 | 47.62 | 46.61 | 47.55 | 546,989 | +0.63(+1.35%) |
May 15, 2015 | 47.29 | 47.57 | 46.47 | 46.92 | 957,010 | -0.76(-1.60%) |
May 14, 2015 | 46.64 | 48.04 | 46.55 | 47.68 | 1,397,579 | +1.15(+2.46%) |
May 13, 2015 | 46.03 | 46.60 | 45.95 | 46.54 | 918,605 | +0.73(+1.59%) |
May 12, 2015 | 45.79 | 45.99 | 45.36 | 45.81 | 932,690 | +0.02(+0.04%) |
May 11, 2015 | 45.62 | 46.13 | 45.41 | 45.79 | 834,121 | +0.17(+0.38%) |
May 08, 2015 | 45.68 | 46.07 | 45.31 | 45.62 | 923,155 | +0.13(+0.29%) |
May 07, 2015 | 45.62 | 45.82 | 45.32 | 45.49 | 759,318 | -0.26(-0.57%) |
May 06, 2015 | 45.78 | 45.88 | 44.86 | 45.74 | 1,149,822 | +0.05(+0.11%) |
May 05, 2015 | 46.54 | 47.30 | 45.60 | 45.69 | 1,226,889 | -0.96(-2.06%) |
May 04, 2015 | 47.61 | 48.21 | 46.61 | 46.65 | 1,281,059 | -0.80(-1.68%) |
May 01, 2015 | 46.65 | 47.72 | 46.53 | 47.45 | 1,444,557 | +0.84(+1.80%) |
Apr 30, 2015 | 46.51 | 47.40 | 45.97 | 46.61 | 1,954,561 | -0.36(-0.77%) |
Apr 29, 2015 | 44.58 | 47.25 | 44.39 | 46.97 | 3,098,869 | +2.37(+5.32%) |
Apr 28, 2015 | 42.45 | 44.76 | 40.83 | 44.60 | 3,077,524 | +2.45(+5.81%) |
Apr 27, 2015 | 41.55 | 42.52 | 41.52 | 42.15 | 1,863,818 | +0.67(+1.61%) |
Apr 24, 2015 | 41.38 | 41.51 | 40.90 | 41.49 | 606,757 | +0.10(+0.25%) |
Apr 23, 2015 | 41.01 | 41.55 | 40.76 | 41.38 | 706,886 | +0.19(+0.46%) |
Apr 22, 2015 | 41.42 | 41.74 | 40.60 | 41.19 | 1,131,025 | -0.48(-1.14%) |
Apr 21, 2015 | 42.21 | 42.26 | 41.49 | 41.67 | 627,788 | -0.36(-0.84%) |
Apr 20, 2015 | 42.44 | 42.56 | 41.94 | 42.02 | 633,496 | -0.16(-0.37%) |
Apr 17, 2015 | 42.39 | 42.49 | 41.89 | 42.18 | 909,209 | -0.42(-0.98%) |
Apr 16, 2015 | 43.03 | 43.03 | 42.45 | 42.59 | 895,249 | -0.49(-1.15%) |
Apr 15, 2015 | 42.18 | 43.37 | 42.08 | 43.09 | 1,236,236 | +1.16(+2.77%) |
Apr 14, 2015 | 41.94 | 42.03 | 41.46 | 41.93 | 493,147 | -0.06(-0.14%) |
Apr 13, 2015 | 42.46 | 42.46 | 41.97 | 41.99 | 655,969 | -0.55(-1.30%) |
Apr 10, 2015 | 41.86 | 42.65 | 41.85 | 42.54 | 717,664 | +0.42(+0.99%) |
Apr 09, 2015 | 41.83 | 42.18 | 41.67 | 42.13 | 633,309 | +0.16(+0.37%) |
Apr 08, 2015 | 42.09 | 42.22 | 41.58 | 41.97 | 559,826 | -0.09(-0.21%) |
Apr 07, 2015 | 42.20 | 42.44 | 41.81 | 42.06 | 758,401 | -0.24(-0.57%) |
Apr 06, 2015 | 41.27 | 42.55 | 41.27 | 42.30 | 1,377,649 | +0.86(+2.07%) |
Apr 02, 2015 | 41.81 | 41.44 | 41.44 | 41.44 | 1,161,801 | -0.41(-0.97%) |
Apr 01, 2015 | 42.11 | 42.37 | 41.76 | 41.85 | 867,763 | -0.39(-0.92%) |
Mar 31, 2015 | 42.04 | 42.44 | 41.96 | 42.24 | 714,407 | +0.05(+0.12%) |
Mar 30, 2015 | 41.18 | 42.49 | 41.10 | 42.19 | 720,734 | +1.12(+2.72%) |
Mar 27, 2015 | 40.96 | 41.26 | 40.60 | 41.07 | 512,653 | +0.11(+0.27%) |
Mar 26, 2015 | 40.65 | 41.07 | 40.46 | 40.96 | 640,302 | +0.20(+0.49%) |
Mar 25, 2015 | 41.27 | 41.27 | 40.68 | 40.76 | 691,601 | -0.52(-1.26%) |
Mar 24, 2015 | 41.69 | 41.85 | 40.89 | 41.28 | 1,001,133 | -0.55(-1.30%) |
Mar 23, 2015 | 41.49 | 42.01 | 41.49 | 41.82 | 764,077 | +0.37(+0.90%) |
Mar 20, 2015 | 41.45 | 41.55 | 40.76 | 41.45 | 1,036,998 | +0.29(+0.72%) |
Mar 19, 2015 | 41.42 | 41.48 | 40.87 | 41.16 | 785,220 | -0.45(-1.08%) |
Mar 18, 2015 | 41.20 | 41.67 | 40.73 | 41.61 | 968,952 | +0.26(+0.63%) |
Mar 17, 2015 | 40.76 | 41.38 | 40.73 | 41.35 | 843,118 | +0.25(+0.61%) |
Mar 16, 2015 | 40.93 | 41.12 | 40.72 | 41.10 | 1,403,039 | +0.24(+0.59%) |
Mar 13, 2015 | 40.92 | 40.93 | 40.30 | 40.85 | 649,053 | -0.29(-0.72%) |
Mar 12, 2015 | 41.00 | 41.38 | 40.63 | 41.15 | 962,808 | +0.37(+0.91%) |
Mar 11, 2015 | 40.20 | 40.81 | 39.80 | 40.78 | 779,657 | +0.35(+0.86%) |
Mar 10, 2015 | 40.48 | 40.58 | 39.68 | 40.43 | 835,499 | -0.25(-0.62%) |
Mar 09, 2015 | 40.67 | 40.86 | 40.28 | 40.68 | 627,601 | +0.16(+0.41%) |
Mar 06, 2015 | 40.77 | 41.37 | 40.26 | 40.52 | 670,212 | -0.55(-1.35%) |
Mar 05, 2015 | 40.88 | 41.13 | 40.53 | 41.07 | 540,518 | +0.16(+0.40%) |
Mar 04, 2015 | 41.07 | 41.28 | 40.55 | 40.91 | 812,233 | -0.37(-0.90%) |
Mar 03, 2015 | 40.95 | 41.43 | 40.78 | 41.28 | 669,126 | +0.42(+1.04%) |
Mar 02, 2015 | 39.82 | 41.05 | 39.82 | 40.85 | 2,957,683 | -1.39(-3.28%) |
Feb 27, 2015 | 42.52 | 42.71 | 42.13 | 42.24 | 724,681 | -0.29(-0.69%) |
Feb 26, 2015 | 42.27 | 42.77 | 41.77 | 42.53 | 1,176,856 | +0.22(+0.51%) |
Feb 25, 2015 | 41.58 | 42.35 | 41.37 | 42.32 | 898,005 | +0.67(+1.60%) |
Feb 24, 2015 | 41.01 | 41.67 | 41.01 | 41.65 | 640,536 | +0.48(+1.16%) |
Feb 23, 2015 | 40.68 | 41.18 | 40.33 | 41.17 | 540,445 | +0.41(+1.00%) |
Feb 20, 2015 | 40.04 | 40.94 | 39.49 | 40.77 | 853,342 | +0.72(+1.79%) |
Feb 19, 2015 | 40.28 | 40.62 | 39.97 | 40.05 | 743,623 | -0.53(-1.30%) |
Feb 18, 2015 | 40.33 | 41.14 | 40.12 | 40.58 | 539,836 | +0.09(+0.21%) |
Feb 17, 2015 | 40.32 | 40.66 | 39.99 | 40.49 | 371,286 | +0.06(+0.15%) |
Feb 13, 2015 | 39.92 | 40.43 | 40.43 | 40.43 | 607,814 | +0.60(+1.50%) |
Feb 12, 2015 | 40.06 | 40.12 | 39.70 | 39.83 | 468,025 | +0.14(+0.35%) |
Feb 11, 2015 | 39.61 | 39.82 | 39.15 | 39.69 | 356,991 | -0.02(-0.04%) |
Feb 10, 2015 | 40.15 | 40.20 | 39.38 | 39.71 | 463,127 | -0.26(-0.65%) |
Feb 09, 2015 | 39.80 | 40.44 | 39.77 | 39.97 | 564,067 | +0.00(+0.00%) |
Feb 06, 2015 | 39.39 | 40.01 | 39.30 | 39.97 | 1,074,712 | +0.62(+1.58%) |
Feb 05, 2015 | 38.67 | 39.50 | 38.37 | 39.35 | 899,446 | +0.88(+2.29%) |
Feb 04, 2015 | 38.53 | 38.99 | 38.37 | 38.47 | 859,930 | -0.25(-0.65%) |
Feb 03, 2015 | 38.00 | 38.94 | 38.00 | 38.72 | 1,097,966 | +1.21(+3.22%) |
Feb 02, 2015 | 37.03 | 37.93 | 36.92 | 37.51 | 990,886 | +0.55(+1.49%) |
Jan 30, 2015 | 36.99 | 37.30 | 36.62 | 36.96 | 1,755,706 | -0.25(-0.67%) |
Jan 29, 2015 | 38.41 | 38.41 | 36.49 | 37.21 | 2,259,392 | -1.16(-3.01%) |
Jan 28, 2015 | 38.76 | 38.76 | 37.62 | 38.37 | 2,388,602 | -0.08(-0.20%) |
Jan 27, 2015 | 36.87 | 38.76 | 36.37 | 38.44 | 3,562,099 | +2.10(+5.79%) |
Jan 26, 2015 | 35.80 | 36.69 | 35.57 | 36.34 | 1,361,873 | +0.61(+1.71%) |
Jan 23, 2015 | 35.67 | 35.96 | 35.31 | 35.73 | 826,187 | +0.02(+0.05%) |
Jan 22, 2015 | 34.97 | 35.79 | 34.65 | 35.71 | 1,258,435 | +1.03(+2.96%) |
Jan 21, 2015 | 34.41 | 34.75 | 34.26 | 34.68 | 1,539,474 | +0.15(+0.42%) |
Jan 20, 2015 | 34.14 | 34.66 | 33.68 | 34.54 | 771,873 | +0.47(+1.39%) |
Jan 16, 2015 | 33.53 | 34.09 | 33.33 | 34.06 | 1,036,407 | +0.22(+0.66%) |
Jan 15, 2015 | 35.27 | 35.32 | 33.80 | 33.84 | 1,306,751 | -1.20(-3.42%) |
Jan 14, 2015 | 35.65 | 35.89 | 34.90 | 35.04 | 1,414,558 | -1.28(-3.52%) |
Jan 13, 2015 | 37.04 | 37.34 | 35.79 | 36.31 | 670,597 | -0.50(-1.36%) |
Jan 12, 2015 | 37.13 | 37.32 | 36.37 | 36.81 | 823,029 | -0.28(-0.77%) |
Jan 09, 2015 | 37.80 | 37.80 | 37.06 | 37.10 | 643,368 | -0.68(-1.80%) |
Jan 08, 2015 | 39.03 | 39.53 | 37.43 | 37.78 | 2,127,621 | -2.04(-5.11%) |
Jan 07, 2015 | 39.68 | 39.88 | 39.18 | 39.82 | 534,260 | +0.44(+1.12%) |
Jan 06, 2015 | 40.40 | 40.64 | 39.11 | 39.38 | 1,014,913 | -1.02(-2.52%) |
Jan 05, 2015 | 41.32 | 41.33 | 40.19 | 40.39 | 722,646 | -1.28(-3.06%) |
Jan 02, 2015 | 42.31 | 42.32 | 41.03 | 41.67 | 590,165 | -0.29(-0.70%) |
Dec 31, 2014 | 42.35 | 41.96 | 41.96 | 41.96 | 604,371 | -0.37(-0.88%) |
Dec 30, 2014 | 42.39 | 42.61 | 41.91 | 42.33 | 428,942 | -0.17(-0.41%) |
Dec 29, 2014 | 41.91 | 42.70 | 41.72 | 42.51 | 410,360 | +0.54(+1.29%) |
Dec 26, 2014 | 42.05 | 42.23 | 41.83 | 41.96 | 259,115 | +0.09(+0.23%) |
Dec 24, 2014 | 41.93 | 41.87 | 41.87 | 41.87 | 194,887 | -0.09(-0.21%) |
Dec 23, 2014 | 41.63 | 42.30 | 41.36 | 41.95 | 525,302 | +0.65(+1.57%) |
Dec 22, 2014 | 40.95 | 41.51 | 40.80 | 41.31 | 785,548 | +0.58(+1.42%) |
Dec 19, 2014 | 40.35 | 40.94 | 40.14 | 40.73 | 1,243,988 | +0.38(+0.94%) |
Dec 18, 2014 | 40.01 | 40.36 | 39.53 | 40.35 | 621,053 | +1.10(+2.81%) |
Dec 17, 2014 | 38.41 | 39.30 | 38.16 | 39.25 | 756,650 | +0.86(+2.25%) |
Dec 16, 2014 | 38.37 | 39.68 | 38.33 | 38.38 | 739,744 | -0.41(-1.07%) |
Dec 15, 2014 | 39.15 | 39.54 | 38.80 | 38.80 | 741,632 | -0.32(-0.82%) |
Dec 12, 2014 | 38.50 | 39.33 | 38.26 | 39.12 | 967,884 | +0.09(+0.22%) |
Dec 11, 2014 | 39.35 | 39.88 | 38.94 | 39.03 | 489,712 | -0.03(-0.09%) |
Dec 10, 2014 | 39.91 | 39.91 | 39.02 | 39.06 | 657,061 | -0.92(-2.31%) |
Dec 09, 2014 | 38.94 | 40.03 | 38.82 | 39.99 | 659,254 | +0.30(+0.76%) |
Dec 08, 2014 | 40.34 | 40.44 | 39.51 | 39.69 | 813,654 | -0.72(-1.77%) |
Dec 05, 2014 | 40.53 | 40.83 | 40.29 | 40.40 | 826,542 | +0.16(+0.41%) |
Dec 04, 2014 | 40.48 | 40.51 | 40.11 | 40.24 | 883,061 | -0.41(-1.00%) |
Dec 03, 2014 | 39.44 | 40.75 | 39.38 | 40.64 | 791,260 | +1.34(+3.40%) |
Dec 02, 2014 | 38.51 | 39.47 | 38.26 | 39.31 | 994,538 | +0.73(+1.90%) |
Dec 01, 2014 | 39.13 | 39.19 | 38.09 | 38.57 | 901,752 | -0.59(-1.50%) |
Nov 28, 2014 | 40.25 | 40.34 | 38.45 | 39.16 | 1,365,054 | -1.10(-2.72%) |
Nov 26, 2014 | 40.77 | 40.26 | 40.26 | 40.26 | 742,798 | -0.54(-1.33%) |
Nov 25, 2014 | 41.13 | 41.26 | 40.70 | 40.80 | 501,806 | -0.34(-0.84%) |
Nov 24, 2014 | 41.26 | 41.47 | 40.67 | 41.14 | 556,197 | -0.07(-0.17%) |
Nov 21, 2014 | 41.19 | 42.20 | 41.00 | 41.21 | 1,358,033 | +0.60(+1.47%) |
Nov 20, 2014 | 40.32 | 41.05 | 40.24 | 40.62 | 700,808 | -0.05(-0.13%) |
Nov 19, 2014 | 40.95 | 41.20 | 40.47 | 40.67 | 697,422 | -0.61(-1.48%) |
Nov 18, 2014 | 40.98 | 41.47 | 40.72 | 41.28 | 888,871 | +0.57(+1.40%) |
Nov 17, 2014 | 40.33 | 41.03 | 40.19 | 40.71 | 1,042,345 | +0.35(+0.88%) |
Nov 14, 2014 | 39.75 | 40.68 | 39.75 | 40.36 | 1,072,706 | +0.42(+1.06%) |
Nov 13, 2014 | 40.05 | 40.09 | 39.33 | 39.94 | 961,134 | -0.11(-0.28%) |
Nov 12, 2014 | 39.36 | 40.49 | 39.36 | 40.05 | 1,293,264 | +0.78(+1.99%) |
Nov 11, 2014 | 39.15 | 39.39 | 38.85 | 39.27 | 655,309 | +0.19(+0.48%) |
Nov 10, 2014 | 38.89 | 39.78 | 38.78 | 39.08 | 948,143 | +0.24(+0.62%) |
Nov 07, 2014 | 38.50 | 39.26 | 38.44 | 38.84 | 931,007 | +0.33(+0.85%) |
Nov 06, 2014 | 37.68 | 38.58 | 37.53 | 38.51 | 1,137,793 | +0.91(+2.42%) |
Nov 05, 2014 | 37.71 | 37.86 | 37.23 | 37.60 | 866,614 | +0.30(+0.81%) |
Nov 04, 2014 | 37.32 | 37.62 | 37.17 | 37.30 | 1,226,988 | -0.40(-1.07%) |
Nov 03, 2014 | 37.86 | 38.12 | 37.02 | 37.70 | 2,004,610 | -0.76(-1.99%) |
Oct 31, 2014 | 39.82 | 41.64 | 37.98 | 38.47 | 2,579,973 | -0.14(-0.36%) |
Oct 30, 2014 | 38.99 | 39.06 | 37.91 | 38.60 | 1,582,051 | -0.92(-2.33%) |
Oct 29, 2014 | 40.06 | 40.29 | 39.10 | 39.52 | 875,973 | -0.52(-1.31%) |
Oct 28, 2014 | 38.81 | 40.18 | 38.80 | 40.05 | 486,319 | +1.60(+4.16%) |
Oct 27, 2014 | 38.33 | 38.59 | 38.59 | 38.45 | 656,651 | -0.14(-0.36%) |
Oct 24, 2014 | 38.65 | 38.80 | 38.11 | 38.59 | 392,728 | -0.03(-0.09%) |
Oct 23, 2014 | 37.92 | 38.96 | 37.80 | 38.62 | 497,993 | +1.31(+3.50%) |
Oct 22, 2014 | 38.17 | 38.54 | 37.30 | 37.31 | 633,862 | -0.54(-1.43%) |
Oct 21, 2014 | 36.96 | 37.98 | 36.72 | 37.86 | 579,105 | +1.29(+3.53%) |
Oct 20, 2014 | 36.80 | 36.80 | 36.59 | 36.57 | 736,303 | -0.39(-1.05%) |
Oct 17, 2014 | 37.22 | 37.56 | 36.67 | 36.95 | 767,314 | +0.31(+0.84%) |
Oct 16, 2014 | 34.70 | 36.89 | 34.59 | 36.64 | 1,165,986 | +1.28(+3.62%) |
Oct 15, 2014 | 35.30 | 35.78 | 34.54 | 35.36 | 1,240,151 | -0.61(-1.70%) |
Oct 14, 2014 | 35.17 | 36.40 | 35.06 | 35.97 | 960,650 | +1.02(+2.93%) |
Oct 13, 2014 | 34.87 | 35.34 | 34.66 | 34.95 | 1,316,242 | +0.28(+0.79%) |
Oct 10, 2014 | 36.18 | 36.18 | 34.66 | 34.68 | 1,240,464 | -1.57(-4.34%) |
Oct 09, 2014 | 37.13 | 37.25 | 36.19 | 36.25 | 783,482 | -0.89(-2.38%) |
Oct 08, 2014 | 36.88 | 37.25 | 36.20 | 37.13 | 868,214 | +0.26(+0.70%) |
Oct 07, 2014 | 38.28 | 38.28 | 36.78 | 36.88 | 1,927,924 | -1.76(-4.56%) |
Oct 06, 2014 | 38.63 | 38.91 | 38.59 | 38.64 | 804,907 | +0.18(+0.47%) |
Oct 03, 2014 | 38.36 | 38.60 | 38.11 | 38.46 | 693,412 | +0.32(+0.83%) |
Oct 02, 2014 | 37.39 | 38.34 | 37.04 | 38.14 | 1,039,530 | +0.79(+2.12%) |
Oct 01, 2014 | 38.03 | 38.05 | 37.21 | 37.35 | 995,383 | -0.59(-1.56%) |
Sep 30, 2014 | 38.48 | 38.51 | 37.84 | 37.94 | 583,261 | -0.58(-1.49%) |
Sep 29, 2014 | 38.75 | 38.90 | 38.31 | 38.52 | 600,378 | -0.59(-1.52%) |
Sep 26, 2014 | 39.01 | 39.15 | 38.81 | 39.11 | 465,915 | +0.09(+0.22%) |
Sep 25, 2014 | 39.53 | 39.56 | 39.03 | 39.03 | 625,953 | -0.52(-1.33%) |
Sep 24, 2014 | 39.51 | 39.61 | 39.17 | 39.55 | 573,566 | +0.17(+0.44%) |
Sep 23, 2014 | 39.42 | 39.80 | 39.15 | 39.38 | 538,542 | -0.21(-0.52%) |
Sep 22, 2014 | 40.43 | 40.43 | 39.41 | 39.58 | 563,008 | -0.99(-2.44%) |
Sep 19, 2014 | 40.98 | 41.03 | 40.18 | 40.57 | 1,282,676 | +0.00(+0.00%) |
Sep 18, 2014 | 40.42 | 40.61 | 40.15 | 40.57 | 664,333 | +0.42(+1.05%) |
Sep 17, 2014 | 40.22 | 40.55 | 39.83 | 40.15 | 714,442 | +0.00(+0.00%) |
Sep 16, 2014 | 40.34 | 40.62 | 40.00 | 40.15 | 812,439 | -0.19(-0.47%) |
Sep 15, 2014 | 40.39 | 40.43 | 39.85 | 40.34 | 841,969 | -0.19(-0.47%) |
Sep 12, 2014 | 41.50 | 41.60 | 40.45 | 40.53 | 1,059,190 | -1.07(-2.58%) |
Sep 11, 2014 | 40.99 | 41.61 | 40.94 | 41.60 | 541,896 | +0.32(+0.77%) |
Sep 10, 2014 | 41.35 | 41.53 | 40.99 | 41.29 | 734,067 | -0.16(-0.39%) |
Sep 09, 2014 | 42.78 | 42.85 | 41.41 | 41.45 | 998,144 | -1.49(-3.46%) |
Sep 08, 2014 | 42.81 | 43.00 | 42.56 | 42.94 | 658,811 | +0.04(+0.10%) |
Sep 05, 2014 | 42.54 | 42.98 | 42.40 | 42.89 | 740,928 | +0.36(+0.85%) |
Sep 04, 2014 | 42.66 | 43.00 | 42.47 | 42.53 | 687,233 | -0.11(-0.26%) |
Sep 03, 2014 | 43.00 | 43.20 | 42.56 | 42.64 | 562,762 | +0.01(+0.02%) |
Sep 02, 2014 | 42.73 | 43.00 | 42.41 | 42.63 | 751,122 | -0.06(-0.14%) |
Aug 29, 2014 | 42.41 | 42.69 | 42.69 | 42.69 | 648,364 | +0.29(+0.69%) |
Aug 28, 2014 | 42.33 | 42.54 | 42.09 | 42.40 | 631,541 | -0.17(-0.40%) |
Aug 27, 2014 | 42.62 | 42.78 | 42.51 | 42.57 | 625,549 | -0.02(-0.04%) |
Aug 26, 2014 | 42.73 | 42.88 | 42.54 | 42.59 | 924,390 | +0.03(+0.06%) |
Aug 25, 2014 | 42.67 | 42.87 | 42.44 | 42.57 | 604,589 | +0.28(+0.67%) |
Aug 22, 2014 | 42.27 | 42.48 | 42.06 | 42.28 | 599,083 | -0.08(-0.18%) |
Aug 21, 2014 | 42.16 | 42.69 | 42.12 | 42.36 | 1,050,793 | +0.13(+0.31%) |
Aug 20, 2014 | 41.82 | 42.40 | 41.82 | 42.23 | 745,864 | +0.40(+0.94%) |
Aug 19, 2014 | 41.82 | 42.27 | 41.43 | 41.84 | 1,332,716 | -0.02(-0.04%) |
Aug 18, 2014 | 41.44 | 41.98 | 41.26 | 41.85 | 1,221,988 | +0.67(+1.63%) |
Aug 15, 2014 | 41.36 | 41.45 | 40.76 | 41.18 | 825,434 | -0.10(-0.25%) |
Aug 14, 2014 | 40.74 | 41.55 | 40.81 | 41.29 | 975,433 | +0.47(+1.16%) |
Aug 13, 2014 | 40.49 | 41.47 | 40.20 | 40.81 | 769,905 | +0.61(+1.52%) |
Aug 12, 2014 | 40.33 | 40.54 | 40.06 | 40.20 | 797,607 | -0.07(-0.17%) |
Aug 11, 2014 | 40.42 | 40.68 | 39.98 | 40.27 | 985,141 | -0.18(-0.44%) |
Aug 08, 2014 | 39.85 | 40.42 | 39.83 | 40.45 | 934,718 | +0.63(+1.59%) |
Aug 07, 2014 | 39.95 | 40.39 | 39.74 | 39.82 | 1,088,279 | +0.14(+0.35%) |
Aug 06, 2014 | 39.71 | 40.43 | 39.54 | 39.68 | 1,025,606 | -0.39(-0.98%) |
Aug 05, 2014 | 39.53 | 40.95 | 39.53 | 40.07 | 1,364,651 | +0.21(+0.52%) |
Aug 04, 2014 | 39.89 | 40.14 | 39.49 | 39.87 | 1,173,893 | +0.20(+0.50%) |