Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 48.22 | 48.53 | 46.95 | 47.24 | 221,166 | -0.97(-2.00%) |
May 28, 2015 | 48.51 | 48.51 | 47.60 | 48.21 | 157,656 | -0.46(-0.94%) |
May 27, 2015 | 48.08 | 48.74 | 47.53 | 48.66 | 211,816 | +0.76(+1.58%) |
May 26, 2015 | 48.18 | 48.18 | 47.37 | 47.91 | 221,045 | -0.36(-0.75%) |
May 22, 2015 | 49.03 | 48.27 | 48.27 | 48.27 | 127,803 | -0.68(-1.40%) |
May 21, 2015 | 48.44 | 49.12 | 48.44 | 48.95 | 120,028 | +0.15(+0.32%) |
May 20, 2015 | 49.36 | 49.43 | 48.64 | 48.80 | 194,699 | -0.56(-1.14%) |
May 19, 2015 | 48.55 | 49.50 | 48.48 | 49.36 | 238,990 | +0.69(+1.42%) |
May 18, 2015 | 47.74 | 48.72 | 47.69 | 48.67 | 128,053 | +0.79(+1.65%) |
May 15, 2015 | 48.03 | 48.15 | 47.68 | 47.88 | 106,616 | -0.18(-0.38%) |
May 14, 2015 | 47.73 | 48.40 | 47.47 | 48.06 | 123,096 | +0.43(+0.90%) |
May 13, 2015 | 47.88 | 48.14 | 46.88 | 47.64 | 174,717 | -0.18(-0.38%) |
May 12, 2015 | 47.44 | 47.90 | 46.97 | 47.82 | 230,283 | +0.10(+0.21%) |
May 11, 2015 | 47.46 | 47.89 | 47.29 | 47.72 | 202,343 | +0.24(+0.50%) |
May 08, 2015 | 47.28 | 47.57 | 46.99 | 47.48 | 239,864 | +0.68(+1.46%) |
May 07, 2015 | 46.28 | 46.95 | 46.28 | 46.80 | 126,126 | +0.37(+0.80%) |
May 06, 2015 | 46.68 | 46.71 | 46.01 | 46.43 | 134,859 | -0.10(-0.21%) |
May 05, 2015 | 46.82 | 47.35 | 46.35 | 46.53 | 207,723 | -0.24(-0.51%) |
May 04, 2015 | 46.84 | 47.21 | 46.43 | 46.76 | 170,487 | +0.05(+0.12%) |
May 01, 2015 | 45.78 | 46.87 | 45.78 | 46.71 | 255,384 | +0.94(+2.04%) |
Apr 30, 2015 | 46.69 | 46.69 | 45.70 | 45.77 | 229,305 | -1.24(-2.63%) |
Apr 29, 2015 | 47.71 | 47.71 | 46.27 | 47.01 | 218,325 | -0.87(-1.82%) |
Apr 28, 2015 | 47.71 | 48.07 | 47.22 | 47.88 | 167,750 | +0.20(+0.42%) |
Apr 27, 2015 | 48.47 | 48.47 | 47.42 | 47.68 | 275,881 | -0.73(-1.50%) |
Apr 24, 2015 | 48.18 | 48.72 | 47.84 | 48.41 | 200,765 | +0.36(+0.76%) |
Apr 23, 2015 | 47.99 | 48.67 | 47.46 | 48.05 | 257,849 | -0.18(-0.38%) |
Apr 22, 2015 | 47.11 | 49.27 | 46.56 | 48.23 | 521,410 | +1.53(+3.27%) |
Apr 21, 2015 | 46.73 | 47.35 | 46.58 | 46.70 | 155,775 | -0.02(-0.04%) |
Apr 20, 2015 | 46.42 | 46.90 | 46.42 | 46.72 | 144,905 | +0.60(+1.30%) |
Apr 17, 2015 | 46.72 | 46.72 | 45.87 | 46.12 | 154,906 | -0.95(-2.03%) |
Apr 16, 2015 | 46.76 | 47.22 | 46.57 | 47.07 | 160,873 | +0.32(+0.68%) |
Apr 15, 2015 | 46.89 | 47.13 | 46.65 | 46.75 | 257,862 | +0.00(+0.00%) |
Apr 14, 2015 | 46.72 | 46.81 | 46.20 | 46.75 | 320,037 | +0.04(+0.08%) |
Apr 13, 2015 | 46.45 | 46.95 | 46.43 | 46.72 | 220,277 | +0.11(+0.23%) |
Apr 10, 2015 | 46.52 | 46.94 | 46.25 | 46.61 | 218,910 | +0.25(+0.55%) |
Apr 09, 2015 | 46.13 | 46.65 | 45.67 | 46.36 | 334,061 | +0.24(+0.51%) |
Apr 08, 2015 | 46.26 | 46.45 | 45.63 | 46.12 | 299,473 | -0.28(-0.61%) |
Apr 07, 2015 | 46.90 | 47.39 | 46.26 | 46.40 | 334,798 | -0.73(-1.54%) |
Apr 06, 2015 | 47.58 | 47.95 | 47.08 | 47.13 | 174,585 | -0.48(-1.01%) |
Apr 02, 2015 | 48.95 | 47.61 | 47.61 | 47.61 | 135,461 | -1.44(-2.93%) |
Apr 01, 2015 | 49.20 | 49.36 | 48.51 | 49.04 | 112,372 | -0.30(-0.61%) |
Mar 31, 2015 | 49.29 | 49.55 | 49.14 | 49.34 | 82,882 | -0.16(-0.33%) |
Mar 30, 2015 | 49.53 | 49.81 | 49.39 | 49.51 | 138,529 | +0.10(+0.20%) |
Mar 27, 2015 | 49.71 | 49.71 | 49.12 | 49.41 | 102,533 | -0.35(-0.71%) |
Mar 26, 2015 | 50.00 | 50.00 | 49.41 | 49.76 | 93,680 | -0.32(-0.63%) |
Mar 25, 2015 | 50.64 | 50.72 | 50.02 | 50.08 | 220,922 | -0.49(-0.97%) |
Mar 24, 2015 | 50.73 | 50.73 | 50.24 | 50.57 | 157,753 | -0.25(-0.50%) |
Mar 23, 2015 | 52.10 | 52.13 | 50.83 | 50.83 | 204,083 | -1.49(-2.85%) |
Mar 20, 2015 | 51.05 | 52.39 | 50.78 | 52.32 | 481,354 | +1.67(+3.30%) |
Mar 19, 2015 | 49.70 | 50.78 | 49.54 | 50.64 | 168,743 | +0.95(+1.90%) |
Mar 18, 2015 | 48.79 | 49.76 | 48.60 | 49.70 | 119,742 | +0.68(+1.39%) |
Mar 17, 2015 | 48.79 | 49.24 | 48.52 | 49.02 | 199,320 | -0.02(-0.04%) |
Mar 16, 2015 | 49.23 | 49.71 | 48.89 | 49.04 | 159,921 | +0.17(+0.35%) |
Mar 13, 2015 | 49.19 | 49.34 | 48.45 | 48.86 | 174,064 | -0.38(-0.78%) |
Mar 12, 2015 | 48.90 | 49.27 | 48.37 | 49.24 | 165,795 | +0.72(+1.48%) |
Mar 11, 2015 | 48.22 | 48.95 | 47.97 | 48.53 | 356,666 | +0.52(+1.08%) |
Mar 10, 2015 | 47.66 | 48.50 | 47.65 | 48.01 | 184,500 | -0.15(-0.32%) |
Mar 09, 2015 | 48.10 | 48.28 | 47.70 | 48.16 | 443,276 | +0.19(+0.40%) |
Mar 06, 2015 | 47.76 | 48.15 | 47.75 | 47.97 | 117,368 | -0.19(-0.40%) |
Mar 05, 2015 | 47.86 | 48.22 | 47.45 | 48.16 | 164,645 | +0.32(+0.66%) |
Mar 04, 2015 | 47.84 | 47.96 | 47.56 | 47.85 | 99,232 | -0.28(-0.58%) |
Mar 03, 2015 | 48.56 | 48.56 | 47.86 | 48.13 | 144,470 | -0.42(-0.86%) |
Mar 02, 2015 | 48.61 | 48.90 | 48.21 | 48.54 | 138,684 | +0.04(+0.07%) |
Feb 27, 2015 | 48.86 | 48.96 | 48.48 | 48.51 | 72,791 | -0.32(-0.65%) |
Feb 26, 2015 | 49.03 | 49.31 | 48.63 | 48.83 | 114,880 | -0.21(-0.43%) |
Feb 25, 2015 | 48.63 | 49.29 | 48.60 | 49.03 | 136,387 | +0.27(+0.56%) |
Feb 24, 2015 | 48.71 | 49.15 | 48.42 | 48.76 | 198,038 | -0.14(-0.28%) |
Feb 23, 2015 | 48.74 | 48.96 | 48.12 | 48.90 | 116,243 | +0.15(+0.32%) |
Feb 20, 2015 | 49.53 | 49.53 | 48.17 | 48.74 | 155,183 | +0.07(+0.15%) |
Feb 19, 2015 | 48.06 | 48.70 | 48.02 | 48.67 | 285,845 | +0.22(+0.45%) |
Feb 18, 2015 | 48.06 | 48.63 | 47.99 | 48.45 | 114,671 | +0.16(+0.34%) |
Feb 17, 2015 | 48.88 | 48.93 | 48.06 | 48.29 | 148,884 | -0.40(-0.82%) |
Feb 13, 2015 | 48.68 | 48.69 | 48.69 | 48.69 | 245,618 | -0.07(-0.15%) |
Feb 12, 2015 | 49.17 | 49.31 | 48.68 | 48.76 | 212,265 | -0.01(-0.02%) |
Feb 11, 2015 | 46.35 | 48.92 | 46.30 | 48.77 | 571,820 | +2.19(+4.69%) |
Feb 10, 2015 | 46.52 | 46.88 | 45.56 | 46.59 | 342,454 | +0.61(+1.32%) |
Feb 09, 2015 | 46.27 | 46.35 | 45.14 | 45.98 | 537,888 | +0.09(+0.20%) |
Feb 06, 2015 | 45.39 | 46.23 | 44.97 | 45.89 | 285,208 | +0.71(+1.57%) |
Feb 05, 2015 | 42.16 | 45.37 | 41.43 | 45.18 | 392,941 | +3.33(+7.95%) |
Feb 04, 2015 | 41.52 | 42.16 | 41.25 | 41.85 | 273,197 | +0.28(+0.68%) |
Feb 03, 2015 | 41.15 | 41.94 | 41.02 | 41.57 | 148,688 | +0.38(+0.92%) |
Feb 02, 2015 | 40.73 | 41.23 | 39.26 | 41.19 | 279,111 | +0.48(+1.18%) |
Jan 30, 2015 | 41.47 | 41.87 | 40.49 | 40.71 | 194,900 | -1.15(-2.75%) |
Jan 29, 2015 | 41.75 | 41.92 | 41.29 | 41.86 | 96,267 | +0.12(+0.28%) |
Jan 28, 2015 | 42.79 | 42.82 | 41.64 | 41.74 | 109,292 | -0.72(-1.69%) |
Jan 27, 2015 | 42.20 | 42.65 | 41.98 | 42.46 | 117,743 | -0.22(-0.51%) |
Jan 26, 2015 | 42.48 | 42.77 | 41.93 | 42.68 | 113,072 | +0.05(+0.13%) |
Jan 23, 2015 | 42.72 | 42.98 | 41.94 | 42.62 | 97,261 | -0.16(-0.38%) |
Jan 22, 2015 | 42.19 | 42.98 | 41.94 | 42.79 | 140,049 | +0.87(+2.08%) |
Jan 21, 2015 | 42.08 | 42.47 | 41.44 | 41.92 | 107,773 | -0.33(-0.77%) |
Jan 20, 2015 | 42.80 | 43.70 | 42.15 | 42.24 | 118,539 | -0.53(-1.25%) |
Jan 16, 2015 | 42.03 | 42.81 | 41.99 | 42.78 | 79,461 | +0.57(+1.35%) |
Jan 15, 2015 | 42.89 | 43.22 | 42.20 | 42.21 | 119,996 | -0.56(-1.31%) |
Jan 14, 2015 | 42.68 | 43.19 | 42.28 | 42.77 | 133,142 | -0.46(-1.07%) |
Jan 13, 2015 | 42.91 | 43.80 | 42.59 | 43.23 | 144,298 | +0.64(+1.51%) |
Jan 12, 2015 | 42.66 | 42.73 | 41.91 | 42.59 | 79,612 | -0.07(-0.17%) |
Jan 09, 2015 | 43.09 | 43.09 | 42.58 | 42.66 | 74,116 | -0.51(-1.18%) |
Jan 08, 2015 | 42.52 | 43.25 | 42.38 | 43.17 | 116,566 | +1.08(+2.56%) |
Jan 07, 2015 | 42.77 | 42.77 | 41.37 | 42.09 | 186,719 | -0.49(-1.15%) |
Jan 06, 2015 | 43.24 | 44.04 | 41.81 | 42.58 | 257,924 | -1.33(-3.04%) |
Jan 05, 2015 | 44.97 | 45.26 | 43.76 | 43.91 | 174,246 | -1.16(-2.57%) |
Jan 02, 2015 | 45.72 | 46.13 | 44.45 | 45.07 | 109,337 | -0.60(-1.31%) |
Dec 31, 2014 | 46.13 | 45.67 | 45.67 | 45.67 | 85,696 | -0.33(-0.71%) |
Dec 30, 2014 | 45.57 | 46.17 | 45.57 | 46.00 | 57,966 | +0.22(+0.48%) |
Dec 29, 2014 | 45.76 | 45.86 | 45.49 | 45.78 | 130,570 | -0.03(-0.06%) |
Dec 26, 2014 | 45.80 | 46.01 | 45.68 | 45.81 | 80,059 | +0.16(+0.36%) |
Dec 24, 2014 | 45.88 | 45.64 | 45.64 | 45.64 | 48,417 | +0.00(+0.00%) |
Dec 23, 2014 | 45.58 | 46.09 | 45.33 | 45.64 | 195,057 | +0.15(+0.34%) |
Dec 22, 2014 | 44.74 | 45.54 | 44.71 | 45.49 | 105,955 | +0.79(+1.76%) |
Dec 19, 2014 | 44.43 | 44.72 | 44.06 | 44.70 | 609,184 | +0.44(+1.00%) |
Dec 18, 2014 | 43.93 | 44.41 | 43.46 | 44.26 | 205,866 | +0.76(+1.75%) |
Dec 17, 2014 | 43.37 | 43.53 | 42.22 | 43.49 | 198,160 | +0.10(+0.23%) |
Dec 16, 2014 | 44.47 | 45.04 | 43.34 | 43.39 | 161,994 | -1.12(-2.51%) |
Dec 15, 2014 | 44.96 | 45.40 | 44.16 | 44.51 | 171,723 | -0.13(-0.29%) |
Dec 12, 2014 | 44.23 | 44.90 | 44.23 | 44.64 | 155,540 | -0.05(-0.11%) |
Dec 11, 2014 | 44.63 | 45.44 | 44.55 | 44.69 | 132,371 | +0.12(+0.26%) |
Dec 10, 2014 | 45.00 | 45.04 | 44.31 | 44.57 | 189,008 | -0.43(-0.95%) |
Dec 09, 2014 | 44.09 | 45.04 | 43.94 | 45.00 | 187,690 | +0.31(+0.69%) |
Dec 08, 2014 | 44.28 | 45.10 | 44.23 | 44.69 | 214,118 | +0.34(+0.78%) |
Dec 05, 2014 | 43.92 | 44.47 | 43.92 | 44.35 | 200,917 | +0.37(+0.85%) |
Dec 04, 2014 | 44.23 | 44.42 | 43.73 | 43.97 | 146,736 | -0.41(-0.92%) |
Dec 03, 2014 | 44.03 | 44.63 | 43.86 | 44.38 | 154,111 | +0.45(+1.03%) |
Dec 02, 2014 | 43.59 | 44.36 | 43.25 | 43.93 | 164,001 | +0.60(+1.38%) |
Dec 01, 2014 | 44.43 | 44.48 | 43.32 | 43.33 | 124,777 | -1.06(-2.39%) |
Nov 28, 2014 | 44.43 | 45.35 | 44.32 | 44.39 | 72,316 | +0.31(+0.70%) |
Nov 26, 2014 | 43.90 | 44.08 | 44.08 | 44.08 | 63,307 | +0.07(+0.16%) |
Nov 25, 2014 | 44.23 | 44.37 | 43.84 | 44.01 | 68,175 | -0.02(-0.04%) |
Nov 24, 2014 | 43.68 | 44.10 | 43.41 | 44.03 | 107,507 | +0.45(+1.04%) |
Nov 21, 2014 | 43.91 | 44.16 | 43.01 | 43.58 | 94,881 | +0.27(+0.63%) |
Nov 20, 2014 | 43.07 | 43.37 | 42.80 | 43.30 | 167,125 | +0.05(+0.13%) |
Nov 19, 2014 | 43.94 | 43.94 | 42.99 | 43.25 | 86,611 | -0.74(-1.69%) |
Nov 18, 2014 | 44.08 | 44.48 | 43.45 | 43.99 | 86,393 | +0.07(+0.16%) |
Nov 17, 2014 | 44.63 | 44.93 | 43.86 | 43.92 | 155,232 | -0.67(-1.50%) |
Nov 14, 2014 | 44.80 | 45.20 | 44.48 | 44.59 | 128,411 | -0.30(-0.66%) |
Nov 13, 2014 | 44.91 | 45.29 | 44.42 | 44.89 | 205,250 | +0.19(+0.42%) |
Nov 12, 2014 | 43.40 | 44.76 | 43.24 | 44.70 | 131,339 | +1.00(+2.30%) |
Nov 11, 2014 | 43.76 | 43.85 | 43.40 | 43.69 | 95,834 | +0.00(+0.00%) |
Nov 10, 2014 | 43.40 | 43.93 | 43.28 | 43.69 | 163,991 | +0.34(+0.79%) |
Nov 07, 2014 | 43.17 | 43.56 | 42.83 | 43.35 | 132,425 | +0.21(+0.48%) |
Nov 06, 2014 | 42.78 | 43.17 | 42.55 | 43.14 | 173,158 | +0.50(+1.17%) |
Nov 05, 2014 | 43.69 | 43.71 | 42.51 | 42.65 | 139,259 | -0.65(-1.50%) |
Nov 04, 2014 | 43.23 | 44.25 | 43.23 | 43.30 | 200,633 | +0.03(+0.06%) |
Nov 03, 2014 | 43.28 | 43.70 | 43.05 | 43.27 | 122,534 | -0.03(-0.06%) |
Oct 31, 2014 | 43.25 | 43.32 | 42.93 | 43.30 | 172,982 | +0.43(+0.99%) |
Oct 30, 2014 | 42.84 | 43.26 | 42.42 | 42.87 | 134,203 | -0.28(-0.65%) |
Oct 29, 2014 | 43.28 | 43.29 | 42.68 | 43.15 | 156,707 | +0.07(+0.17%) |
Oct 28, 2014 | 41.92 | 43.11 | 41.68 | 43.08 | 221,173 | +1.46(+3.50%) |
Oct 27, 2014 | 40.94 | 41.74 | 41.30 | 41.62 | 197,514 | +0.33(+0.79%) |
Oct 24, 2014 | 41.57 | 41.87 | 39.43 | 41.30 | 535,122 | -2.43(-5.56%) |
Oct 23, 2014 | 43.70 | 44.20 | 43.69 | 43.73 | 176,026 | +0.48(+1.11%) |
Oct 22, 2014 | 43.95 | 44.09 | 43.08 | 43.25 | 115,119 | -0.47(-1.08%) |
Oct 21, 2014 | 42.58 | 43.75 | 42.58 | 43.72 | 183,918 | +1.36(+3.20%) |
Oct 20, 2014 | 41.62 | 42.38 | 41.62 | 42.36 | 98,758 | +0.45(+1.08%) |
Oct 17, 2014 | 41.98 | 42.15 | 40.85 | 41.91 | 219,144 | +0.52(+1.25%) |
Oct 16, 2014 | 41.75 | 42.17 | 41.16 | 41.40 | 263,844 | -0.88(-2.08%) |
Oct 15, 2014 | 41.48 | 42.50 | 40.82 | 42.27 | 219,470 | +0.35(+0.84%) |
Oct 14, 2014 | 41.19 | 42.08 | 41.10 | 41.92 | 186,524 | +1.18(+2.91%) |
Oct 13, 2014 | 40.77 | 41.36 | 40.77 | 40.74 | 157,908 | +0.07(+0.18%) |
Oct 10, 2014 | 40.56 | 41.24 | 40.43 | 40.66 | 143,493 | -0.17(-0.42%) |
Oct 09, 2014 | 41.99 | 42.03 | 40.70 | 40.84 | 148,152 | -1.05(-2.50%) |
Oct 08, 2014 | 41.51 | 41.97 | 40.91 | 41.89 | 174,461 | +0.22(+0.52%) |
Oct 07, 2014 | 41.75 | 42.06 | 41.63 | 41.67 | 173,555 | -0.43(-1.01%) |
Oct 06, 2014 | 42.09 | 42.64 | 41.98 | 42.09 | 207,245 | +0.04(+0.09%) |
Oct 03, 2014 | 42.02 | 42.35 | 41.81 | 42.06 | 142,088 | +0.48(+1.15%) |
Oct 02, 2014 | 39.90 | 41.66 | 39.74 | 41.58 | 231,372 | +1.93(+4.86%) |
Oct 01, 2014 | 40.56 | 40.56 | 39.48 | 39.65 | 157,366 | -0.90(-2.21%) |
Sep 30, 2014 | 41.20 | 41.28 | 40.52 | 40.55 | 227,816 | -0.76(-1.84%) |
Sep 29, 2014 | 40.91 | 41.60 | 40.91 | 41.31 | 106,863 | -0.04(-0.09%) |
Sep 26, 2014 | 41.34 | 41.51 | 41.19 | 41.34 | 116,817 | +0.03(+0.07%) |
Sep 25, 2014 | 41.28 | 41.55 | 40.84 | 41.32 | 173,513 | -0.41(-0.98%) |
Sep 24, 2014 | 41.79 | 41.98 | 41.15 | 41.72 | 153,262 | +0.05(+0.13%) |
Sep 23, 2014 | 41.83 | 42.13 | 41.56 | 41.67 | 144,676 | -0.30(-0.71%) |
Sep 22, 2014 | 42.41 | 42.81 | 41.83 | 41.97 | 153,072 | -0.52(-1.21%) |
Sep 19, 2014 | 43.66 | 43.73 | 42.32 | 42.48 | 416,537 | -1.18(-2.71%) |
Sep 18, 2014 | 43.43 | 44.07 | 43.41 | 43.67 | 190,432 | +0.29(+0.67%) |
Sep 17, 2014 | 42.63 | 43.43 | 42.41 | 43.38 | 140,345 | +0.75(+1.76%) |
Sep 16, 2014 | 42.44 | 42.68 | 42.14 | 42.63 | 155,619 | +0.04(+0.08%) |
Sep 15, 2014 | 42.88 | 42.88 | 42.28 | 42.59 | 121,527 | -0.23(-0.53%) |
Sep 12, 2014 | 43.38 | 43.38 | 42.36 | 42.82 | 120,387 | -0.43(-1.00%) |
Sep 11, 2014 | 42.69 | 43.45 | 42.51 | 43.25 | 76,705 | +0.49(+1.14%) |
Sep 10, 2014 | 42.53 | 42.83 | 42.23 | 42.76 | 64,260 | +0.12(+0.28%) |
Sep 09, 2014 | 43.13 | 43.13 | 42.34 | 42.65 | 82,437 | -0.55(-1.28%) |
Sep 08, 2014 | 42.93 | 43.25 | 42.77 | 43.20 | 58,920 | +0.28(+0.65%) |
Sep 05, 2014 | 42.65 | 43.05 | 42.65 | 42.92 | 69,847 | +0.07(+0.17%) |
Sep 04, 2014 | 42.49 | 43.03 | 42.49 | 42.84 | 96,376 | +0.35(+0.83%) |
Sep 03, 2014 | 42.51 | 42.65 | 42.09 | 42.49 | 138,676 | +0.01(+0.02%) |
Sep 02, 2014 | 42.13 | 42.51 | 41.90 | 42.48 | 124,164 | +0.62(+1.47%) |
Aug 29, 2014 | 41.63 | 41.87 | 41.87 | 41.87 | 57,050 | +0.21(+0.50%) |
Aug 28, 2014 | 41.79 | 41.92 | 41.45 | 41.66 | 49,918 | -0.33(-0.78%) |
Aug 27, 2014 | 42.34 | 42.34 | 41.63 | 41.98 | 55,025 | -0.29(-0.68%) |
Aug 26, 2014 | 42.43 | 42.51 | 42.17 | 42.27 | 84,271 | -0.16(-0.38%) |
Aug 25, 2014 | 42.51 | 42.51 | 42.14 | 42.44 | 62,108 | +0.01(+0.02%) |
Aug 22, 2014 | 42.41 | 42.67 | 42.11 | 42.43 | 74,643 | -0.04(-0.09%) |
Aug 21, 2014 | 42.29 | 42.65 | 41.82 | 42.46 | 94,708 | +0.18(+0.43%) |
Aug 20, 2014 | 42.41 | 42.57 | 42.07 | 42.28 | 56,588 | -0.28(-0.66%) |
Aug 19, 2014 | 42.60 | 42.91 | 42.50 | 42.56 | 62,058 | -0.07(-0.17%) |
Aug 18, 2014 | 42.13 | 42.61 | 41.79 | 42.64 | 111,096 | +0.91(+2.18%) |
Aug 15, 2014 | 42.26 | 42.36 | 41.12 | 41.72 | 211,982 | -0.14(-0.32%) |
Aug 14, 2014 | 41.95 | 42.07 | 41.51 | 41.86 | 88,505 | -0.14(-0.32%) |
Aug 13, 2014 | 41.89 | 42.13 | 41.73 | 42.00 | 94,188 | +0.23(+0.54%) |
Aug 12, 2014 | 41.42 | 41.92 | 41.42 | 41.77 | 120,989 | +0.18(+0.43%) |
Aug 11, 2014 | 41.28 | 41.99 | 41.05 | 41.59 | 141,966 | +0.45(+1.10%) |
Aug 08, 2014 | 41.02 | 41.42 | 41.02 | 41.14 | 193,856 | +0.09(+0.22%) |
Aug 07, 2014 | 40.79 | 41.28 | 40.57 | 41.05 | 101,558 | +0.32(+0.80%) |
Aug 06, 2014 | 40.64 | 41.20 | 40.48 | 40.72 | 229,968 | -0.08(-0.20%) |
Aug 05, 2014 | 40.64 | 41.14 | 40.43 | 40.80 | 149,870 | -0.08(-0.20%) |
Aug 04, 2014 | 40.52 | 41.00 | 40.10 | 40.89 | 139,222 | +0.61(+1.52%) |
Aug 01, 2014 | 40.51 | 40.75 | 40.15 | 40.27 | 113,586 | -0.12(-0.29%) |
Jul 31, 2014 | 40.54 | 41.23 | 40.25 | 40.39 | 144,274 | -0.60(-1.47%) |
Jul 30, 2014 | 40.76 | 41.20 | 40.54 | 40.99 | 126,166 | +0.37(+0.91%) |
Jul 29, 2014 | 41.16 | 41.27 | 40.52 | 40.62 | 139,128 | -0.56(-1.36%) |
Jul 28, 2014 | 41.72 | 41.72 | 41.11 | 41.18 | 137,719 | -0.56(-1.34%) |
Jul 25, 2014 | 42.33 | 42.33 | 41.55 | 41.74 | 163,967 | -0.76(-1.78%) |
Jul 24, 2014 | 42.54 | 42.70 | 42.18 | 42.50 | 129,841 | -0.03(-0.06%) |
Jul 23, 2014 | 42.23 | 43.45 | 41.38 | 42.53 | 299,790 | -0.51(-1.17%) |
Jul 22, 2014 | 42.73 | 43.45 | 42.73 | 43.03 | 121,743 | +0.61(+1.45%) |
Jul 21, 2014 | 43.01 | 43.01 | 42.29 | 42.42 | 143,837 | -0.74(-1.71%) |
Jul 18, 2014 | 42.56 | 43.34 | 42.32 | 43.16 | 165,897 | +0.44(+1.03%) |
Jul 17, 2014 | 42.84 | 43.23 | 42.41 | 42.72 | 122,293 | -0.44(-1.02%) |
Jul 16, 2014 | 42.96 | 43.72 | 42.76 | 43.16 | 122,891 | +0.37(+0.86%) |
Jul 15, 2014 | 42.69 | 43.03 | 42.28 | 42.79 | 103,261 | +0.25(+0.59%) |
Jul 14, 2014 | 42.77 | 42.80 | 42.33 | 42.54 | 87,653 | +0.14(+0.34%) |
Jul 11, 2014 | 42.12 | 42.50 | 41.90 | 42.39 | 134,106 | +0.07(+0.17%) |
Jul 10, 2014 | 42.13 | 42.85 | 41.74 | 42.32 | 111,641 | -0.57(-1.33%) |
Jul 09, 2014 | 43.24 | 43.52 | 42.73 | 42.89 | 96,832 | -0.23(-0.54%) |
Jul 08, 2014 | 43.62 | 43.73 | 42.92 | 43.12 | 113,914 | -0.41(-0.93%) |
Jul 07, 2014 | 43.91 | 43.91 | 43.44 | 43.53 | 132,777 | -0.55(-1.25%) |
Jul 03, 2014 | 43.79 | 44.08 | 44.08 | 44.08 | 51,653 | +0.32(+0.74%) |
Jul 02, 2014 | 43.63 | 43.86 | 43.60 | 43.75 | 140,466 | +0.02(+0.04%) |
Jul 01, 2014 | 43.22 | 44.06 | 43.08 | 43.74 | 155,946 | +0.57(+1.32%) |
Jun 30, 2014 | 42.22 | 43.37 | 42.03 | 43.17 | 229,710 | +0.78(+1.85%) |
Jun 27, 2014 | 42.01 | 42.44 | 41.89 | 42.38 | 153,412 | +0.09(+0.21%) |
Jun 26, 2014 | 41.63 | 42.47 | 41.30 | 42.29 | 212,756 | +0.81(+1.96%) |
Jun 25, 2014 | 40.96 | 41.60 | 40.62 | 41.48 | 177,254 | +0.25(+0.61%) |
Jun 24, 2014 | 41.00 | 41.44 | 40.55 | 41.23 | 184,939 | +0.32(+0.79%) |
Jun 23, 2014 | 41.24 | 41.24 | 40.63 | 40.90 | 136,011 | -0.15(-0.37%) |
Jun 20, 2014 | 41.22 | 41.28 | 41.03 | 41.06 | 232,316 | +0.05(+0.13%) |
Jun 19, 2014 | 41.08 | 41.27 | 40.89 | 41.00 | 104,734 | +0.16(+0.40%) |
Jun 18, 2014 | 40.43 | 40.98 | 40.39 | 40.84 | 100,283 | +0.34(+0.85%) |
Jun 17, 2014 | 40.43 | 40.89 | 40.29 | 40.50 | 124,593 | -0.02(-0.04%) |
Jun 16, 2014 | 40.28 | 40.67 | 40.28 | 40.52 | 103,706 | +0.08(+0.20%) |
Jun 13, 2014 | 40.70 | 40.70 | 40.24 | 40.43 | 71,213 | -0.07(-0.18%) |
Jun 12, 2014 | 40.37 | 40.81 | 39.88 | 40.51 | 93,475 | -0.03(-0.07%) |
Jun 11, 2014 | 40.69 | 41.00 | 40.48 | 40.53 | 113,951 | -0.48(-1.17%) |
Jun 10, 2014 | 41.24 | 41.37 | 40.94 | 41.01 | 56,999 | +0.16(+0.40%) |
Jun 06, 2014 | 40.87 | 41.12 | 40.44 | 40.85 | 123,461 | +0.26(+0.64%) |
Jun 05, 2014 | 40.15 | 40.66 | 39.91 | 40.59 | 240,676 | +0.47(+1.17%) |
Jun 04, 2014 | 39.88 | 40.15 | 39.81 | 40.12 | 105,237 | +0.09(+0.23%) |
Jun 03, 2014 | 40.06 | 40.30 | 39.79 | 40.03 | 166,723 | -0.08(-0.20%) |