Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 45.10 | 45.16 | 45.10 | 45.16 | 1,407 | -0.26(-0.58%) |
Mar 30, 2015 | 45.33 | 45.42 | 45.33 | 45.42 | 2,362 | +0.28(+0.61%) |
Mar 27, 2015 | 45.19 | 45.19 | 45.10 | 45.14 | 2,373 | +0.09(+0.21%) |
Mar 26, 2015 | 44.94 | 45.09 | 44.94 | 45.05 | 40,495 | -0.22(-0.49%) |
Mar 25, 2015 | 45.83 | 45.83 | 45.27 | 45.27 | 2,133 | -0.52(-1.13%) |
Mar 24, 2015 | 45.91 | 45.94 | 45.79 | 45.79 | 8,069 | -0.12(-0.25%) |
Mar 23, 2015 | 45.91 | 45.91 | 45.78 | 45.91 | 8,367 | -0.01(-0.02%) |
Mar 20, 2015 | 45.09 | 45.91 | 45.09 | 45.91 | 12,721 | +0.90(+2.00%) |
Mar 19, 2015 | 45.00 | 45.02 | 44.95 | 45.02 | 3,733 | -0.02(-0.04%) |
Mar 18, 2015 | 44.25 | 45.05 | 44.25 | 45.03 | 1,415 | +0.87(+1.96%) |
Mar 17, 2015 | 43.97 | 44.17 | 43.97 | 44.17 | 18,446 | -0.11(-0.24%) |
Mar 16, 2015 | 44.17 | 44.29 | 44.17 | 44.28 | 5,030 | +0.37(+0.85%) |
Mar 13, 2015 | 43.84 | 43.91 | 43.80 | 43.90 | 9,725 | -0.11(-0.26%) |
Mar 12, 2015 | 43.80 | 44.02 | 43.80 | 44.01 | 8,820 | +0.60(+1.37%) |
Mar 11, 2015 | 43.40 | 43.43 | 43.30 | 43.42 | 36,927 | +0.01(+0.02%) |
Mar 10, 2015 | 43.18 | 43.53 | 43.18 | 43.41 | 12,544 | -0.33(-0.76%) |
Mar 09, 2015 | 43.61 | 43.74 | 43.60 | 43.74 | 8,930 | -0.06(-0.15%) |
Mar 06, 2015 | 43.97 | 43.97 | 43.81 | 43.81 | 771 | -0.98(-2.18%) |
Mar 05, 2015 | 44.91 | 44.95 | 44.76 | 44.78 | 2,833 | -0.07(-0.15%) |
Mar 04, 2015 | 44.87 | 44.92 | 44.81 | 44.85 | 1,983 | -0.42(-0.92%) |
Mar 03, 2015 | 45.27 | 45.27 | 45.13 | 45.27 | 1,577 | +0.00(+0.00%) |
Mar 02, 2015 | 45.41 | 45.41 | 45.26 | 45.27 | 5,587 | +0.14(+0.31%) |
Feb 27, 2015 | 45.00 | 45.13 | 44.95 | 45.13 | 2,488 | +0.01(+0.01%) |
Feb 26, 2015 | 45.34 | 45.34 | 45.09 | 45.13 | 9,878 | -0.11(-0.25%) |
Feb 25, 2015 | 45.20 | 45.40 | 45.19 | 45.24 | 15,891 | +0.13(+0.29%) |
Feb 24, 2015 | 45.47 | 45.47 | 45.05 | 45.11 | 28,661 | -0.23(-0.51%) |
Feb 23, 2015 | 45.27 | 45.41 | 45.22 | 45.34 | 7,923 | +0.00(+0.00%) |
Feb 20, 2015 | 45.01 | 45.36 | 44.91 | 45.34 | 33,955 | +0.25(+0.56%) |
Feb 19, 2015 | 45.23 | 45.25 | 45.05 | 45.09 | 5,600 | -0.59(-1.28%) |
Feb 18, 2015 | 45.26 | 45.68 | 45.26 | 45.67 | 24,928 | +0.31(+0.68%) |
Feb 17, 2015 | 45.41 | 45.53 | 45.33 | 45.36 | 5,427 | -0.08(-0.17%) |
Feb 13, 2015 | 45.40 | 45.44 | 45.44 | 45.44 | 11,536 | +0.01(+0.02%) |
Feb 12, 2015 | 45.09 | 45.43 | 45.09 | 45.43 | 21,143 | +0.40(+0.88%) |
Feb 11, 2015 | 45.05 | 45.10 | 44.87 | 45.04 | 24,518 | +0.01(+0.03%) |
Feb 10, 2015 | 44.80 | 45.04 | 44.80 | 45.02 | 3,091 | +0.15(+0.34%) |
Feb 09, 2015 | 44.99 | 45.01 | 44.87 | 44.87 | 17,818 | -0.60(-1.32%) |
Feb 06, 2015 | 45.75 | 45.75 | 45.46 | 45.47 | 2,152 | -0.50(-1.09%) |
Feb 05, 2015 | 45.77 | 45.97 | 45.77 | 45.97 | 40,066 | +0.46(+1.00%) |
Feb 04, 2015 | 45.52 | 45.52 | 45.52 | 45.52 | 9,127 | +0.05(+0.10%) |
Feb 03, 2015 | 45.08 | 45.47 | 45.08 | 45.47 | 13,134 | +0.22(+0.49%) |
Feb 02, 2015 | 44.88 | 45.25 | 44.87 | 45.25 | 14,752 | +0.11(+0.24%) |
Jan 30, 2015 | 45.48 | 45.48 | 45.13 | 45.14 | 1,184 | -0.62(-1.37%) |
Jan 29, 2015 | 45.75 | 45.76 | 45.63 | 45.76 | 8,657 | -0.03(-0.07%) |
Jan 28, 2015 | 45.99 | 45.99 | 45.80 | 45.80 | 1,565 | +0.04(+0.09%) |
Jan 27, 2015 | 45.79 | 45.86 | 45.76 | 45.76 | 1,696 | -0.20(-0.43%) |
Jan 26, 2015 | 45.65 | 45.96 | 45.65 | 45.96 | 6,530 | +0.30(+0.66%) |
Jan 23, 2015 | 45.88 | 45.88 | 45.62 | 45.66 | 5,026 | -0.09(-0.20%) |
Jan 22, 2015 | 45.25 | 45.75 | 45.25 | 45.75 | 5,004 | +0.63(+1.40%) |
Jan 21, 2015 | 45.20 | 45.21 | 45.12 | 45.12 | 1,784 | -0.05(-0.12%) |
Jan 20, 2015 | 45.25 | 45.25 | 45.17 | 45.17 | 1,884 | -0.17(-0.37%) |
Jan 16, 2015 | 45.33 | 45.34 | 45.33 | 45.34 | 3,736 | +0.47(+1.04%) |
Jan 15, 2015 | 45.17 | 45.17 | 44.87 | 44.87 | 9,079 | +0.11(+0.25%) |
Jan 14, 2015 | 44.64 | 44.81 | 44.57 | 44.76 | 6,293 | +0.21(+0.47%) |
Jan 13, 2015 | 44.88 | 44.88 | 44.48 | 44.55 | 3,166 | +0.09(+0.21%) |
Jan 12, 2015 | 44.43 | 44.46 | 44.38 | 44.46 | 11,298 | +0.12(+0.28%) |
Jan 09, 2015 | 44.25 | 44.38 | 44.17 | 44.34 | 48,844 | +0.21(+0.47%) |
Jan 08, 2015 | 44.17 | 44.21 | 43.94 | 44.13 | 13,856 | +0.26(+0.59%) |
Jan 07, 2015 | 43.63 | 43.91 | 43.55 | 43.87 | 17,156 | +0.54(+1.26%) |
Jan 06, 2015 | 43.48 | 43.53 | 43.21 | 43.33 | 17,187 | -0.05(-0.12%) |
Jan 05, 2015 | 43.29 | 43.42 | 43.29 | 43.38 | 9,225 | +0.08(+0.19%) |
Jan 02, 2015 | 43.37 | 43.40 | 43.28 | 43.30 | 3,467 | -0.15(-0.35%) |
Dec 31, 2014 | 43.75 | 43.45 | 43.45 | 43.45 | 14,517 | -0.14(-0.32%) |
Dec 30, 2014 | 43.69 | 43.82 | 43.59 | 43.59 | 8,969 | -0.15(-0.35%) |
Dec 29, 2014 | 43.79 | 43.79 | 43.67 | 43.74 | 3,983 | -0.14(-0.32%) |
Dec 26, 2014 | 43.83 | 43.88 | 43.83 | 43.88 | 17,809 | +0.27(+0.61%) |
Dec 24, 2014 | 43.76 | 43.61 | 43.61 | 43.61 | 25,263 | +0.08(+0.18%) |
Dec 23, 2014 | 43.56 | 43.57 | 43.54 | 43.54 | 3,891 | +0.00(+0.00%) |
Dec 22, 2014 | 43.39 | 43.54 | 43.39 | 43.54 | 12,058 | +0.24(+0.56%) |
Dec 19, 2014 | 43.11 | 43.29 | 43.11 | 43.29 | 53,654 | +0.34(+0.80%) |
Dec 18, 2014 | 42.92 | 42.95 | 42.87 | 42.95 | 8,178 | +0.25(+0.59%) |
Dec 17, 2014 | 42.24 | 42.77 | 42.22 | 42.70 | 29,734 | +0.50(+1.18%) |
Dec 16, 2014 | 42.21 | 42.29 | 42.19 | 42.20 | 2,155 | +0.04(+0.09%) |
Dec 15, 2014 | 42.50 | 42.50 | 42.12 | 42.16 | 41,724 | -0.68(-1.59%) |
Dec 12, 2014 | 42.71 | 42.87 | 42.52 | 42.84 | 29,442 | -0.15(-0.36%) |
Dec 11, 2014 | 43.00 | 43.07 | 43.00 | 43.00 | 9,024 | +0.11(+0.25%) |
Dec 10, 2014 | 42.87 | 42.89 | 42.87 | 42.89 | 543 | -0.18(-0.43%) |
Dec 09, 2014 | 42.78 | 43.07 | 42.73 | 43.07 | 81,251 | +0.05(+0.11%) |
Dec 08, 2014 | 42.97 | 43.04 | 42.91 | 43.03 | 160,575 | -0.06(-0.14%) |
Dec 05, 2014 | 43.05 | 43.12 | 43.03 | 43.09 | 2,206 | -0.02(-0.05%) |
Dec 04, 2014 | 43.08 | 43.15 | 43.08 | 43.11 | 9,868 | -0.18(-0.41%) |
Dec 03, 2014 | 43.17 | 43.29 | 43.16 | 43.29 | 7,216 | +0.15(+0.34%) |
Dec 02, 2014 | 43.09 | 43.14 | 43.09 | 43.14 | 2,951 | +0.01(+0.01%) |
Dec 01, 2014 | 43.18 | 43.19 | 43.14 | 43.14 | 905 | -0.14(-0.31%) |
Nov 28, 2014 | 43.26 | 43.27 | 43.26 | 43.27 | 933 | +0.44(+1.03%) |
Nov 25, 2014 | 42.76 | 42.83 | 42.83 | 42.83 | 785 | +0.20(+0.47%) |
Nov 24, 2014 | 42.74 | 42.74 | 42.63 | 42.63 | 7,705 | +0.12(+0.29%) |
Nov 21, 2014 | 42.66 | 42.67 | 42.51 | 42.51 | 5,581 | +0.20(+0.47%) |
Nov 20, 2014 | 42.26 | 42.34 | 42.26 | 42.31 | 1,684 | -0.17(-0.40%) |
Nov 19, 2014 | 42.44 | 42.49 | 42.32 | 42.48 | 8,150 | -0.15(-0.34%) |
Nov 18, 2014 | 42.48 | 42.64 | 42.48 | 42.62 | 1,696 | +0.12(+0.29%) |
Nov 17, 2014 | 42.43 | 42.51 | 42.43 | 42.50 | 2,060 | +0.02(+0.05%) |
Nov 14, 2014 | 42.58 | 42.58 | 42.48 | 42.48 | 1,705 | -0.05(-0.11%) |
Nov 13, 2014 | 42.52 | 42.53 | 42.48 | 42.52 | 1,870 | +0.14(+0.33%) |
Nov 12, 2014 | 42.38 | 42.45 | 42.37 | 42.38 | 2,320 | -0.04(-0.09%) |
Nov 10, 2014 | 42.42 | 42.42 | 42.42 | 42.42 | 175 | +0.29(+0.69%) |
Nov 07, 2014 | 42.09 | 42.22 | 42.09 | 42.13 | 2,367 | -0.11(-0.26%) |
Nov 06, 2014 | 42.38 | 42.38 | 42.24 | 42.24 | 2,454 | -0.20(-0.46%) |
Nov 05, 2014 | 42.46 | 42.48 | 42.35 | 42.44 | 43,626 | -0.12(-0.27%) |
Nov 04, 2014 | 42.50 | 42.57 | 42.50 | 42.55 | 6,433 | -0.07(-0.16%) |
Nov 03, 2014 | 42.58 | 42.67 | 42.56 | 42.62 | 3,675 | +0.15(+0.36%) |
Oct 31, 2014 | 42.29 | 42.47 | 42.29 | 42.47 | 2,314 | +0.62(+1.48%) |
Oct 30, 2014 | 41.79 | 41.88 | 41.79 | 41.85 | 3,307 | +0.34(+0.81%) |
Oct 29, 2014 | 41.83 | 41.83 | 41.51 | 41.51 | 657 | -0.38(-0.90%) |
Oct 28, 2014 | 41.69 | 41.89 | 41.67 | 41.89 | 7,508 | +0.48(+1.16%) |
Oct 27, 2014 | 41.46 | 41.46 | 41.38 | 41.41 | 20,476 | -0.05(-0.13%) |
Oct 24, 2014 | 41.41 | 41.46 | 41.36 | 41.46 | 17,802 | +0.06(+0.15%) |
Oct 23, 2014 | 41.29 | 41.51 | 41.29 | 41.40 | 3,148 | +0.34(+0.82%) |
Oct 22, 2014 | 41.27 | 41.27 | 41.00 | 41.06 | 12,737 | -0.03(-0.07%) |
Oct 21, 2014 | 40.76 | 41.10 | 40.76 | 41.09 | 13,246 | +0.58(+1.43%) |
Oct 20, 2014 | 40.22 | 40.54 | 40.22 | 40.51 | 8,518 | +0.35(+0.88%) |
Oct 17, 2014 | 40.25 | 40.25 | 40.04 | 40.16 | 4,670 | +0.35(+0.88%) |
Oct 16, 2014 | 39.51 | 39.92 | 39.42 | 39.81 | 50,637 | +0.06(+0.15%) |
Oct 15, 2014 | 39.70 | 39.70 | 39.35 | 39.75 | 7,287 | -0.21(-0.52%) |
Oct 14, 2014 | 39.84 | 40.06 | 39.80 | 39.95 | 59,875 | +0.35(+0.89%) |
Oct 13, 2014 | 39.74 | 39.74 | 39.60 | 39.60 | 74,114 | +0.05(+0.12%) |
Oct 10, 2014 | 39.97 | 39.98 | 39.56 | 39.56 | 5,637 | -0.28(-0.71%) |
Oct 09, 2014 | 40.06 | 40.09 | 39.71 | 39.84 | 105,012 | -0.27(-0.69%) |
Oct 08, 2014 | 39.59 | 40.12 | 39.59 | 40.12 | 17,138 | +0.62(+1.57%) |
Oct 07, 2014 | 39.58 | 39.68 | 39.48 | 39.50 | 40,477 | -0.21(-0.52%) |
Oct 06, 2014 | 39.70 | 39.70 | 39.70 | 39.70 | 1,375 | +0.11(+0.27%) |
Oct 03, 2014 | 39.56 | 39.61 | 39.56 | 39.60 | 8,560 | +0.21(+0.54%) |
Oct 02, 2014 | 39.28 | 39.44 | 39.06 | 39.38 | 14,278 | -0.08(-0.21%) |
Oct 01, 2014 | 39.63 | 39.66 | 39.38 | 39.47 | 113,888 | -0.32(-0.81%) |
Sep 30, 2014 | 39.81 | 39.82 | 39.79 | 39.79 | 18,202 | -0.05(-0.11%) |
Sep 29, 2014 | 39.64 | 39.85 | 39.64 | 39.83 | 50,247 | -0.19(-0.48%) |
Sep 26, 2014 | 39.76 | 40.02 | 39.76 | 40.02 | 2,043 | +0.34(+0.87%) |
Sep 25, 2014 | 39.70 | 39.70 | 39.61 | 39.68 | 32,694 | -0.36(-0.90%) |
Sep 24, 2014 | 40.05 | 40.09 | 40.04 | 40.04 | 25,875 | +0.05(+0.13%) |
Sep 23, 2014 | 40.15 | 40.17 | 39.99 | 39.99 | 8,775 | -0.34(-0.83%) |
Sep 22, 2014 | 40.32 | 40.32 | 40.32 | 40.32 | 654 | -0.01(-0.02%) |
Sep 19, 2014 | 40.29 | 40.33 | 40.25 | 40.33 | 6,385 | -0.15(-0.38%) |
Sep 18, 2014 | 40.57 | 40.57 | 40.48 | 40.48 | 1,045 | -0.29(-0.71%) |
Sep 17, 2014 | 40.77 | 40.77 | 40.77 | 40.77 | 170 | +0.00(+0.00%) |
Sep 16, 2014 | 40.51 | 40.79 | 40.51 | 40.77 | 5,182 | +0.40(+1.00%) |
Sep 15, 2014 | 40.46 | 40.46 | 40.37 | 40.37 | 117,037 | -0.93(-2.26%) |
Sep 11, 2014 | 41.36 | 41.30 | 41.30 | 41.30 | 2,365 | -0.09(-0.21%) |
Sep 10, 2014 | 41.39 | 41.39 | 41.39 | 41.39 | 473 | -0.24(-0.59%) |
Sep 09, 2014 | 41.69 | 41.70 | 41.63 | 41.63 | 4,882 | -0.26(-0.62%) |
Sep 08, 2014 | 41.89 | 41.89 | 41.89 | 41.89 | 525 | -0.11(-0.27%) |
Sep 05, 2014 | 42.01 | 42.01 | 42.01 | 42.01 | 328 | -0.08(-0.18%) |
Sep 04, 2014 | 42.11 | 42.11 | 42.07 | 42.08 | 3,678 | -0.15(-0.36%) |
Sep 03, 2014 | 42.18 | 42.23 | 42.13 | 42.23 | 4,381 | +0.27(+0.63%) |
Sep 02, 2014 | 41.95 | 41.97 | 41.95 | 41.97 | 2,614 | +0.07(+0.16%) |
Aug 29, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 131 | -0.02(-0.05%) |
Aug 28, 2014 | 41.95 | 42.03 | 41.91 | 41.92 | 14,321 | -0.11(-0.25%) |
Aug 27, 2014 | 42.04 | 42.04 | 42.00 | 42.03 | 4,852 | +0.03(+0.07%) |
Aug 26, 2014 | 42.05 | 42.11 | 41.99 | 42.00 | 12,141 | +0.08(+0.18%) |
Aug 25, 2014 | 42.06 | 42.07 | 41.88 | 41.92 | 13,664 | -0.09(-0.22%) |
Aug 22, 2014 | 42.09 | 42.09 | 42.01 | 42.01 | 1,524 | -0.15(-0.36%) |
Aug 21, 2014 | 42.19 | 42.19 | 42.16 | 42.16 | 989 | +0.02(+0.05%) |
Aug 20, 2014 | 42.14 | 42.14 | 42.14 | 42.14 | 59 | +0.00(+0.00%) |
Aug 19, 2014 | 42.14 | 42.14 | 42.14 | 42.14 | 450 | +0.21(+0.51%) |
Aug 18, 2014 | 41.81 | 41.93 | 41.81 | 41.93 | 4,967 | +0.37(+0.90%) |
Aug 15, 2014 | 41.55 | 41.56 | 41.55 | 41.56 | 6,700 | -0.07(-0.16%) |
Aug 14, 2014 | 41.65 | 41.65 | 41.62 | 41.62 | 11,811 | +0.15(+0.37%) |
Aug 13, 2014 | 41.33 | 41.47 | 41.11 | 41.47 | 561 | +0.36(+0.87%) |
Aug 12, 2014 | 41.11 | 41.07 | 41.07 | 41.11 | 131 | +0.05(+0.11%) |
Aug 11, 2014 | 41.06 | 41.07 | 41.06 | 41.07 | 1,588 | +0.30(+0.75%) |
Aug 08, 2014 | 40.59 | 40.81 | 40.59 | 40.76 | 5,740 | +0.08(+0.21%) |
Aug 07, 2014 | 40.76 | 40.80 | 40.68 | 40.68 | 4,171 | +0.07(+0.17%) |
Aug 06, 2014 | 40.61 | 40.61 | 40.61 | 40.61 | 262 | -0.27(-0.67%) |
Aug 05, 2014 | 40.89 | 40.89 | 40.89 | 40.89 | 131 | +0.01(+0.02%) |
Aug 04, 2014 | 40.88 | 40.88 | 40.88 | 40.88 | 985 | -0.15(-0.37%) |
Aug 01, 2014 | 41.02 | 41.03 | 41.02 | 41.03 | 2,027 | -0.14(-0.33%) |
Jul 31, 2014 | 41.52 | 41.52 | 41.14 | 41.17 | 5,246 | -0.46(-1.12%) |
Jul 30, 2014 | 41.68 | 41.68 | 41.63 | 41.63 | 1,137 | +0.02(+0.05%) |
Jul 28, 2014 | 41.61 | 41.61 | 41.61 | 41.61 | 0 | +0.00(+0.00%) |
Jul 25, 2014 | 41.72 | 41.72 | 41.60 | 41.61 | 13,198 | -0.20(-0.47%) |
Jul 24, 2014 | 41.85 | 41.85 | 41.80 | 41.81 | 7,226 | -0.05(-0.13%) |
Jul 23, 2014 | 41.88 | 41.91 | 41.86 | 41.86 | 3,810 | +0.08(+0.18%) |
Jul 22, 2014 | 41.79 | 41.79 | 41.78 | 41.78 | 1,576 | +0.21(+0.49%) |
Jul 21, 2014 | 41.52 | 41.61 | 41.50 | 41.58 | 10,511 | -0.14(-0.33%) |
Jul 18, 2014 | 41.62 | 41.74 | 41.62 | 41.72 | 15,509 | +0.30(+0.72%) |
Jul 17, 2014 | 41.50 | 41.50 | 41.42 | 41.42 | 3,831 | -0.09(-0.21%) |
Jul 16, 2014 | 41.50 | 41.50 | 41.50 | 41.50 | 1,970 | +0.08(+0.20%) |
Jul 15, 2014 | 41.42 | 41.43 | 41.42 | 41.42 | 3,284 | -0.02(-0.04%) |
Jul 14, 2014 | 41.40 | 41.43 | 41.40 | 41.43 | 3,882 | +0.05(+0.13%) |
Jul 11, 2014 | 41.26 | 41.38 | 41.26 | 41.38 | 4,338 | +0.02(+0.06%) |
Jul 10, 2014 | 41.24 | 41.36 | 41.24 | 41.36 | 3,244 | +0.27(+0.65%) |
Jul 09, 2014 | 41.14 | 41.14 | 41.09 | 41.09 | 788 | -0.26(-0.63%) |
Jul 07, 2014 | 41.33 | 41.35 | 41.35 | 41.35 | 20,628 | -0.08(-0.18%) |
Jul 03, 2014 | 41.43 | 41.43 | 41.43 | 41.43 | 0 | +0.00(+0.00%) |
Jul 01, 2014 | 41.40 | 41.43 | 41.43 | 41.43 | 30,482 | +0.18(+0.42%) |
Jun 30, 2014 | 41.20 | 41.25 | 41.20 | 41.25 | 5,835 | +0.03(+0.07%) |
Jun 27, 2014 | 41.21 | 41.22 | 41.21 | 41.22 | 4,006 | +0.26(+0.63%) |
Jun 26, 2014 | 41.03 | 41.03 | 40.96 | 40.96 | 1,302 | +0.11(+0.26%) |
Jun 25, 2014 | 40.85 | 40.92 | 40.83 | 40.86 | 3,364 | -0.02(-0.04%) |
Jun 24, 2014 | 41.00 | 41.00 | 40.87 | 40.87 | 427 | +0.00(+0.00%) |
Jun 23, 2014 | 40.92 | 40.92 | 40.84 | 40.87 | 8,606 | -0.05(-0.13%) |
Jun 20, 2014 | 40.90 | 40.92 | 40.90 | 40.92 | 1,340 | +0.09(+0.23%) |
Jun 19, 2014 | 40.81 | 40.87 | 40.81 | 40.83 | 30,247 | +0.13(+0.31%) |
Jun 18, 2014 | 40.38 | 40.70 | 40.35 | 40.70 | 7,565 | +0.46(+1.14%) |
Jun 17, 2014 | 40.27 | 40.27 | 40.24 | 40.24 | 1,592 | -0.15(-0.37%) |
Jun 16, 2014 | 40.50 | 40.52 | 40.38 | 40.39 | 9,290 | -0.17(-0.43%) |
Jun 13, 2014 | 40.52 | 40.57 | 40.52 | 40.57 | 5,478 | +0.05(+0.11%) |
Jun 12, 2014 | 40.52 | 40.52 | 40.52 | 40.52 | 3,318 | -0.15(-0.38%) |
Jun 11, 2014 | 40.69 | 40.69 | 40.57 | 40.67 | 8,629 | -0.08(-0.19%) |
Jun 10, 2014 | 40.81 | 40.83 | 40.75 | 40.75 | 17,869 | +0.16(+0.39%) |
Jun 06, 2014 | 40.60 | 40.60 | 40.60 | 40.60 | 6 | +0.00(+0.00%) |
Jun 05, 2014 | 40.60 | 40.60 | 40.60 | 40.60 | 19 | +0.00(+0.00%) |
Jun 04, 2014 | 40.57 | 40.63 | 40.57 | 40.60 | 971 | -0.04(-0.09%) |
Jun 03, 2014 | 40.63 | 40.63 | 40.63 | 40.63 | 1,327 | -0.01(-0.03%) |
Jun 02, 2014 | 40.63 | 40.64 | 40.63 | 40.64 | 416 | +0.10(+0.25%) |
May 30, 2014 | 40.57 | 40.57 | 40.54 | 40.54 | 637 | +0.21(+0.51%) |
May 29, 2014 | 40.32 | 40.34 | 40.32 | 40.34 | 530 | +0.05(+0.12%) |
May 28, 2014 | 40.25 | 40.29 | 40.08 | 40.29 | 21,667 | +0.07(+0.17%) |
May 27, 2014 | 40.22 | 40.29 | 40.15 | 40.22 | 37,308 | +0.18(+0.45%) |
May 23, 2014 | 39.87 | 40.04 | 40.04 | 40.04 | 25,084 | +0.15(+0.38%) |
May 22, 2014 | 39.81 | 39.89 | 39.78 | 39.89 | 25,502 | +0.16(+0.40%) |
May 21, 2014 | 39.90 | 39.90 | 39.73 | 39.73 | 33,058 | +0.00(+0.01%) |
May 20, 2014 | 39.68 | 39.73 | 39.68 | 39.73 | 3,192 | -0.20(-0.50%) |
May 19, 2014 | 39.91 | 39.94 | 39.91 | 39.93 | 21,724 | +0.05(+0.13%) |
May 16, 2014 | 39.78 | 39.87 | 39.78 | 39.87 | 1,904 | +0.22(+0.55%) |
May 15, 2014 | 39.65 | 39.65 | 39.65 | 39.65 | 265 | -0.30(-0.76%) |
May 13, 2014 | 40.10 | 39.96 | 39.96 | 39.96 | 8,627 | +0.05(+0.13%) |
May 12, 2014 | 39.86 | 39.93 | 39.86 | 39.90 | 10,153 | +0.30(+0.76%) |
May 09, 2014 | 39.59 | 39.63 | 39.54 | 39.60 | 4,778 | -0.24(-0.60%) |
May 08, 2014 | 39.84 | 39.84 | 39.84 | 39.84 | 525 | +0.26(+0.65%) |
May 07, 2014 | 39.53 | 39.59 | 39.53 | 39.59 | 10,887 | +0.17(+0.44%) |
May 06, 2014 | 39.47 | 39.47 | 39.39 | 39.41 | 18,725 | +0.06(+0.16%) |
May 02, 2014 | 39.35 | 39.35 | 39.35 | 39.35 | 0 | +0.12(+0.30%) |
May 01, 2014 | 39.24 | 39.24 | 39.23 | 39.23 | 623 | -0.03(-0.08%) |
Apr 29, 2014 | 39.26 | 39.26 | 39.26 | 39.26 | 398 | +0.32(+0.81%) |
Apr 28, 2014 | 38.93 | 38.97 | 38.93 | 38.95 | 663 | -0.15(-0.37%) |
Apr 24, 2014 | 39.09 | 39.09 | 39.09 | 39.09 | 398 | +0.14(+0.36%) |
Apr 23, 2014 | 38.99 | 38.99 | 38.95 | 38.95 | 706 | -0.10(-0.25%) |
Apr 22, 2014 | 39.01 | 39.05 | 39.01 | 39.05 | 9,284 | +0.15(+0.40%) |
Apr 21, 2014 | 38.88 | 38.90 | 38.88 | 38.90 | 2,654 | +0.04(+0.11%) |
Apr 17, 2014 | 38.80 | 38.86 | 38.86 | 38.86 | 13,537 | +0.04(+0.10%) |
Apr 16, 2014 | 38.61 | 38.82 | 38.61 | 38.82 | 4,625 | +0.37(+0.96%) |
Apr 15, 2014 | 38.45 | 38.45 | 38.45 | 38.45 | 220 | +0.30(+0.79%) |
Apr 14, 2014 | 38.27 | 38.27 | 38.15 | 38.15 | 1,592 | -0.26(-0.69%) |
Apr 10, 2014 | 38.41 | 38.41 | 38.41 | 38.41 | 0 | -0.35(-0.91%) |
Apr 09, 2014 | 38.76 | 38.76 | 38.76 | 38.76 | 1,692 | +0.14(+0.37%) |
Apr 07, 2014 | 38.58 | 38.62 | 38.62 | 38.62 | 13,006 | +0.14(+0.37%) |
Apr 04, 2014 | 38.47 | 38.48 | 38.47 | 38.48 | 1,592 | -0.07(-0.18%) |
Apr 03, 2014 | 38.55 | 38.55 | 38.55 | 38.55 | 132 | +0.00(+0.00%) |
Apr 02, 2014 | 38.57 | 38.61 | 38.55 | 38.55 | 6,470 | +0.33(+0.88%) |