Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.36 | 44.36 | 43.96 | 44.09 | 52,205 | -0.34(-0.78%) |
Apr 29, 2015 | 44.46 | 44.57 | 44.34 | 44.43 | 38,200 | -0.29(-0.66%) |
Apr 28, 2015 | 44.50 | 44.72 | 44.34 | 44.72 | 51,484 | +0.33(+0.74%) |
Apr 27, 2015 | 44.67 | 44.70 | 44.35 | 44.39 | 90,242 | -0.19(-0.43%) |
Apr 24, 2015 | 44.65 | 44.67 | 44.53 | 44.59 | 35,355 | +0.01(+0.02%) |
Apr 23, 2015 | 44.42 | 44.74 | 44.38 | 44.58 | 86,440 | +0.15(+0.34%) |
Apr 22, 2015 | 44.34 | 44.46 | 44.19 | 44.43 | 30,459 | +0.17(+0.38%) |
Apr 21, 2015 | 44.45 | 44.57 | 44.17 | 44.26 | 63,480 | -0.19(-0.44%) |
Apr 20, 2015 | 44.32 | 44.59 | 44.32 | 44.45 | 43,384 | +0.34(+0.76%) |
Apr 17, 2015 | 44.29 | 44.29 | 43.96 | 44.11 | 72,911 | -0.38(-0.85%) |
Apr 16, 2015 | 44.45 | 44.65 | 44.32 | 44.49 | 72,117 | +0.03(+0.06%) |
Apr 15, 2015 | 44.36 | 44.61 | 44.36 | 44.46 | 66,269 | +0.23(+0.52%) |
Apr 14, 2015 | 44.00 | 44.33 | 43.99 | 44.24 | 92,966 | +0.23(+0.52%) |
Apr 13, 2015 | 44.22 | 44.27 | 44.01 | 44.01 | 48,072 | -0.26(-0.60%) |
Apr 10, 2015 | 44.04 | 44.30 | 44.04 | 44.27 | 87,368 | +0.40(+0.91%) |
Apr 09, 2015 | 43.76 | 43.91 | 43.57 | 43.87 | 111,881 | +0.14(+0.33%) |
Apr 08, 2015 | 43.94 | 43.94 | 43.66 | 43.73 | 58,630 | -0.10(-0.23%) |
Apr 07, 2015 | 44.03 | 44.03 | 43.79 | 43.83 | 93,836 | -0.15(-0.34%) |
Apr 06, 2015 | 43.56 | 44.12 | 43.56 | 43.98 | 85,001 | +0.33(+0.75%) |
Apr 02, 2015 | 43.37 | 43.65 | 43.65 | 43.65 | 48,780 | +0.26(+0.59%) |
Apr 01, 2015 | 43.44 | 43.46 | 43.16 | 43.39 | 107,386 | -0.01(-0.03%) |
Mar 31, 2015 | 43.58 | 43.74 | 43.39 | 43.41 | 136,985 | -0.37(-0.85%) |
Mar 30, 2015 | 43.43 | 43.85 | 43.37 | 43.78 | 51,034 | +0.55(+1.27%) |
Mar 27, 2015 | 43.17 | 43.28 | 43.08 | 43.23 | 107,617 | +0.09(+0.22%) |
Mar 26, 2015 | 43.26 | 43.36 | 43.04 | 43.13 | 50,024 | -0.22(-0.50%) |
Mar 25, 2015 | 43.79 | 43.89 | 43.35 | 43.35 | 47,281 | -0.30(-0.68%) |
Mar 24, 2015 | 44.03 | 44.03 | 43.65 | 43.65 | 223,745 | -0.38(-0.86%) |
Mar 23, 2015 | 43.93 | 44.23 | 43.93 | 44.03 | 188,561 | +0.10(+0.22%) |
Mar 20, 2015 | 43.60 | 44.00 | 43.60 | 43.93 | 62,895 | +0.44(+1.02%) |
Mar 19, 2015 | 43.59 | 43.66 | 43.42 | 43.49 | 121,153 | -0.29(-0.65%) |
Mar 18, 2015 | 42.97 | 43.91 | 42.86 | 43.77 | 65,814 | +0.66(+1.52%) |
Mar 17, 2015 | 43.07 | 43.17 | 42.96 | 43.12 | 104,273 | -0.16(-0.36%) |
Mar 16, 2015 | 42.92 | 43.28 | 42.86 | 43.27 | 63,103 | +0.46(+1.07%) |
Mar 13, 2015 | 42.95 | 42.95 | 42.47 | 42.82 | 78,791 | -0.21(-0.48%) |
Mar 12, 2015 | 42.75 | 43.05 | 42.62 | 43.02 | 59,855 | +0.50(+1.18%) |
Mar 11, 2015 | 42.73 | 42.83 | 42.47 | 42.52 | 71,396 | -0.16(-0.38%) |
Mar 10, 2015 | 42.88 | 42.94 | 42.67 | 42.69 | 2,775,964 | -0.51(-1.18%) |
Mar 09, 2015 | 43.08 | 43.24 | 43.08 | 43.20 | 34,137 | +0.18(+0.42%) |
Mar 06, 2015 | 43.67 | 43.67 | 42.94 | 43.02 | 182,085 | -0.86(-1.95%) |
Mar 05, 2015 | 43.99 | 44.08 | 43.85 | 43.87 | 42,559 | -0.08(-0.18%) |
Mar 04, 2015 | 44.09 | 44.22 | 43.83 | 43.95 | 66,159 | -0.26(-0.60%) |
Mar 03, 2015 | 44.18 | 44.31 | 44.07 | 44.22 | 60,977 | -0.07(-0.16%) |
Mar 02, 2015 | 44.26 | 44.31 | 44.16 | 44.29 | 60,007 | -0.02(-0.05%) |
Feb 27, 2015 | 44.31 | 44.43 | 44.21 | 44.31 | 67,620 | -0.01(-0.02%) |
Feb 26, 2015 | 44.42 | 44.42 | 44.21 | 44.32 | 35,246 | -0.11(-0.26%) |
Feb 25, 2015 | 44.42 | 44.54 | 44.34 | 44.43 | 125,717 | +0.02(+0.05%) |
Feb 24, 2015 | 44.31 | 44.43 | 44.23 | 44.41 | 98,145 | +0.08(+0.18%) |
Feb 23, 2015 | 44.31 | 44.33 | 44.20 | 44.33 | 106,409 | -0.05(-0.11%) |
Feb 20, 2015 | 44.21 | 44.39 | 44.01 | 44.38 | 192,520 | +0.19(+0.43%) |
Feb 19, 2015 | 44.38 | 44.38 | 44.19 | 44.19 | 247,191 | -0.30(-0.67%) |
Feb 18, 2015 | 44.45 | 44.57 | 44.30 | 44.49 | 72,364 | -0.02(-0.05%) |
Feb 17, 2015 | 44.47 | 44.59 | 44.37 | 44.51 | 67,042 | -0.06(-0.13%) |
Feb 13, 2015 | 44.56 | 44.56 | 44.56 | 44.56 | 59,147 | +0.03(+0.06%) |
Feb 12, 2015 | 44.26 | 44.54 | 44.26 | 44.54 | 63,440 | +0.51(+1.15%) |
Feb 11, 2015 | 44.09 | 44.18 | 43.82 | 44.03 | 70,911 | -0.14(-0.31%) |
Feb 10, 2015 | 44.05 | 44.24 | 43.80 | 44.17 | 63,791 | +0.34(+0.78%) |
Feb 09, 2015 | 43.87 | 44.07 | 43.73 | 43.82 | 76,631 | -0.16(-0.36%) |
Feb 06, 2015 | 44.40 | 44.40 | 43.87 | 43.98 | 81,277 | -0.26(-0.60%) |
Feb 05, 2015 | 44.14 | 44.31 | 44.02 | 44.24 | 67,745 | +0.43(+0.97%) |
Feb 04, 2015 | 44.01 | 44.11 | 43.77 | 43.82 | 164,850 | -0.38(-0.87%) |
Feb 03, 2015 | 43.80 | 44.20 | 43.80 | 44.20 | 88,075 | +0.70(+1.60%) |
Feb 02, 2015 | 43.08 | 43.53 | 42.72 | 43.50 | 102,765 | +0.53(+1.24%) |
Jan 30, 2015 | 43.30 | 43.49 | 42.92 | 42.97 | 216,742 | -0.58(-1.34%) |
Jan 29, 2015 | 43.38 | 43.62 | 42.91 | 43.55 | 134,625 | +0.31(+0.72%) |
Jan 28, 2015 | 44.08 | 44.15 | 43.21 | 43.24 | 76,159 | -0.70(-1.59%) |
Jan 27, 2015 | 44.00 | 44.12 | 43.81 | 43.94 | 110,525 | -0.31(-0.71%) |
Jan 26, 2015 | 44.10 | 44.28 | 43.80 | 44.25 | 105,363 | +0.18(+0.42%) |
Jan 23, 2015 | 44.37 | 44.42 | 44.07 | 44.07 | 84,879 | -0.38(-0.85%) |
Jan 22, 2015 | 44.25 | 44.47 | 43.92 | 44.44 | 81,230 | +0.37(+0.84%) |
Jan 21, 2015 | 43.84 | 44.12 | 43.70 | 44.07 | 125,814 | +0.17(+0.39%) |
Jan 20, 2015 | 44.05 | 44.09 | 43.62 | 43.90 | 118,264 | +0.04(+0.10%) |
Jan 16, 2015 | 43.24 | 43.86 | 43.24 | 43.86 | 256,435 | +0.57(+1.31%) |
Jan 15, 2015 | 43.61 | 43.66 | 43.27 | 43.29 | 195,479 | -0.14(-0.33%) |
Jan 14, 2015 | 43.06 | 43.48 | 42.92 | 43.44 | 85,435 | -0.06(-0.15%) |
Jan 13, 2015 | 43.89 | 44.09 | 43.22 | 43.50 | 84,529 | -0.16(-0.36%) |
Jan 12, 2015 | 43.84 | 43.84 | 43.47 | 43.66 | 66,190 | -0.11(-0.24%) |
Jan 09, 2015 | 44.21 | 44.21 | 43.63 | 43.76 | 157,079 | -0.33(-0.76%) |
Jan 08, 2015 | 43.84 | 44.14 | 43.79 | 44.10 | 254,454 | +0.61(+1.41%) |
Jan 07, 2015 | 43.41 | 43.72 | 43.18 | 43.48 | 92,545 | +0.43(+0.99%) |
Jan 06, 2015 | 43.29 | 43.53 | 42.90 | 43.06 | 98,237 | -0.11(-0.26%) |
Jan 05, 2015 | 43.71 | 43.71 | 43.09 | 43.17 | 63,744 | -0.67(-1.52%) |
Jan 02, 2015 | 43.83 | 43.92 | 43.58 | 43.84 | 206,791 | +0.09(+0.19%) |
Dec 31, 2014 | 44.29 | 43.75 | 43.75 | 43.75 | 85,569 | -0.50(-1.14%) |
Dec 30, 2014 | 44.34 | 44.42 | 44.21 | 44.26 | 166,526 | -0.18(-0.42%) |
Dec 29, 2014 | 44.34 | 44.56 | 44.34 | 44.44 | 43,153 | +0.09(+0.19%) |
Dec 26, 2014 | 44.27 | 44.50 | 44.27 | 44.36 | 54,519 | +0.11(+0.24%) |
Dec 24, 2014 | 44.28 | 44.25 | 44.25 | 44.25 | 39,406 | +0.07(+0.16%) |
Dec 23, 2014 | 44.23 | 44.30 | 44.16 | 44.18 | 140,012 | +0.15(+0.34%) |
Dec 22, 2014 | 43.94 | 44.05 | 43.78 | 44.03 | 211,490 | +0.09(+0.21%) |
Dec 19, 2014 | 44.01 | 44.10 | 43.72 | 43.94 | 118,407 | +0.15(+0.35%) |
Dec 18, 2014 | 43.37 | 43.82 | 43.26 | 43.79 | 142,530 | +0.90(+2.10%) |
Dec 17, 2014 | 42.12 | 42.91 | 42.12 | 42.89 | 70,314 | +0.81(+1.93%) |
Dec 16, 2014 | 42.12 | 42.84 | 41.91 | 42.07 | 91,554 | -0.16(-0.39%) |
Dec 15, 2014 | 42.75 | 43.00 | 42.17 | 42.24 | 58,690 | -0.38(-0.90%) |
Dec 12, 2014 | 43.09 | 43.23 | 42.61 | 42.62 | 93,367 | -0.65(-1.51%) |
Dec 11, 2014 | 43.20 | 43.70 | 43.20 | 43.27 | 78,988 | +0.18(+0.41%) |
Dec 10, 2014 | 43.58 | 43.58 | 43.07 | 43.09 | 68,597 | -0.61(-1.39%) |
Dec 09, 2014 | 43.42 | 43.71 | 43.34 | 43.70 | 89,385 | -0.13(-0.31%) |
Dec 08, 2014 | 43.96 | 44.09 | 43.71 | 43.84 | 176,465 | -0.21(-0.47%) |
Dec 05, 2014 | 44.06 | 44.11 | 43.96 | 44.04 | 72,538 | +0.00(+0.00%) |
Dec 04, 2014 | 43.97 | 44.12 | 43.86 | 44.04 | 68,894 | -0.06(-0.13%) |
Dec 03, 2014 | 44.05 | 44.14 | 43.97 | 44.10 | 87,555 | +0.07(+0.16%) |
Dec 02, 2014 | 43.84 | 44.13 | 43.83 | 44.03 | 70,600 | +0.16(+0.37%) |
Dec 01, 2014 | 43.70 | 43.99 | 43.70 | 43.87 | 101,873 | -0.04(-0.10%) |
Nov 28, 2014 | 43.96 | 44.15 | 43.91 | 43.91 | 45,405 | -0.01(-0.03%) |
Nov 26, 2014 | 43.72 | 43.92 | 43.92 | 43.92 | 42,361 | +0.21(+0.47%) |
Nov 25, 2014 | 43.73 | 43.79 | 43.62 | 43.72 | 44,415 | -0.04(-0.08%) |
Nov 24, 2014 | 43.92 | 43.92 | 43.67 | 43.75 | 80,427 | -0.05(-0.11%) |
Nov 21, 2014 | 43.99 | 44.01 | 43.65 | 43.80 | 68,022 | +0.18(+0.42%) |
Nov 20, 2014 | 43.44 | 43.65 | 43.43 | 43.62 | 70,324 | +0.03(+0.06%) |
Nov 19, 2014 | 43.73 | 43.73 | 43.46 | 43.59 | 86,920 | -0.12(-0.27%) |
Nov 18, 2014 | 43.60 | 43.79 | 43.58 | 43.71 | 99,892 | +0.19(+0.44%) |
Nov 17, 2014 | 43.30 | 43.58 | 43.30 | 43.52 | 65,290 | +0.16(+0.37%) |
Nov 14, 2014 | 43.45 | 43.48 | 43.32 | 43.36 | 48,900 | -0.04(-0.08%) |
Nov 13, 2014 | 43.47 | 43.63 | 43.33 | 43.39 | 50,895 | -0.04(-0.09%) |
Nov 12, 2014 | 43.34 | 43.48 | 43.34 | 43.43 | 41,907 | -0.08(-0.19%) |
Nov 11, 2014 | 43.62 | 43.65 | 43.46 | 43.51 | 64,957 | -0.05(-0.11%) |
Nov 10, 2014 | 43.47 | 43.61 | 43.34 | 43.56 | 71,723 | +0.14(+0.33%) |
Nov 07, 2014 | 43.46 | 43.50 | 43.22 | 43.42 | 50,506 | +0.09(+0.21%) |
Nov 06, 2014 | 43.41 | 43.42 | 43.17 | 43.33 | 60,655 | -0.06(-0.13%) |
Nov 05, 2014 | 43.40 | 43.41 | 43.13 | 43.39 | 156,984 | +0.29(+0.67%) |
Nov 04, 2014 | 43.07 | 43.24 | 42.93 | 43.10 | 131,981 | -0.06(-0.13%) |
Nov 03, 2014 | 43.07 | 43.24 | 43.01 | 43.15 | 110,892 | +0.09(+0.21%) |
Oct 31, 2014 | 43.02 | 43.07 | 42.80 | 43.06 | 125,645 | +0.49(+1.16%) |
Oct 30, 2014 | 42.23 | 42.66 | 42.18 | 42.57 | 180,693 | +0.21(+0.50%) |
Oct 29, 2014 | 42.40 | 42.49 | 42.08 | 42.35 | 159,198 | -0.01(-0.03%) |
Oct 28, 2014 | 42.19 | 42.37 | 42.03 | 42.37 | 86,515 | +0.31(+0.74%) |
Oct 27, 2014 | 41.97 | 42.16 | 42.16 | 42.06 | 77,412 | +0.02(+0.05%) |
Oct 24, 2014 | 41.83 | 42.04 | 41.68 | 42.04 | 76,567 | +0.42(+1.00%) |
Oct 23, 2014 | 41.70 | 41.90 | 41.60 | 41.62 | 248,271 | +0.21(+0.51%) |
Oct 22, 2014 | 41.58 | 41.74 | 41.39 | 41.41 | 93,645 | -0.04(-0.09%) |
Oct 21, 2014 | 41.10 | 41.51 | 41.06 | 41.44 | 177,350 | +0.52(+1.27%) |
Oct 20, 2014 | 40.57 | 40.96 | 40.57 | 40.92 | 89,718 | +0.32(+0.80%) |
Oct 17, 2014 | 40.45 | 40.68 | 40.34 | 40.60 | 88,023 | +0.44(+1.10%) |
Oct 16, 2014 | 39.76 | 40.39 | 39.71 | 40.16 | 311,139 | -0.09(-0.23%) |
Oct 15, 2014 | 40.18 | 40.38 | 39.37 | 40.25 | 348,603 | -0.27(-0.66%) |
Oct 14, 2014 | 40.58 | 40.94 | 40.39 | 40.51 | 83,444 | +0.04(+0.10%) |
Oct 13, 2014 | 40.90 | 41.08 | 40.46 | 40.47 | 116,622 | -0.46(-1.12%) |
Oct 10, 2014 | 41.25 | 41.46 | 40.93 | 40.93 | 56,684 | -0.32(-0.77%) |
Oct 09, 2014 | 41.85 | 41.93 | 41.20 | 41.25 | 107,192 | -0.68(-1.63%) |
Oct 08, 2014 | 41.22 | 41.94 | 41.11 | 41.93 | 181,406 | +0.75(+1.83%) |
Oct 07, 2014 | 41.51 | 41.60 | 41.18 | 41.18 | 121,933 | -0.52(-1.25%) |
Oct 06, 2014 | 41.77 | 41.87 | 41.55 | 41.70 | 75,480 | +0.02(+0.05%) |
Oct 03, 2014 | 41.56 | 41.76 | 41.39 | 41.68 | 148,710 | +0.32(+0.78%) |
Oct 02, 2014 | 41.40 | 41.47 | 41.08 | 41.35 | 379,180 | -0.05(-0.12%) |
Oct 01, 2014 | 41.67 | 41.67 | 41.35 | 41.40 | 70,903 | -0.37(-0.88%) |
Sep 30, 2014 | 41.80 | 41.97 | 41.67 | 41.77 | 96,883 | -0.06(-0.15%) |
Sep 29, 2014 | 41.56 | 41.84 | 41.54 | 41.83 | 59,354 | +0.00(+0.00%) |
Sep 26, 2014 | 41.64 | 41.89 | 41.47 | 41.83 | 82,193 | +0.25(+0.61%) |
Sep 25, 2014 | 42.01 | 42.01 | 41.56 | 41.58 | 67,300 | -0.48(-1.14%) |
Sep 24, 2014 | 41.92 | 42.13 | 41.79 | 42.06 | 31,370 | +0.15(+0.35%) |
Sep 23, 2014 | 42.06 | 42.12 | 41.89 | 41.91 | 59,674 | -0.25(-0.60%) |
Sep 22, 2014 | 42.30 | 42.30 | 42.11 | 42.16 | 77,623 | -0.21(-0.49%) |
Sep 19, 2014 | 42.32 | 42.42 | 42.25 | 42.37 | 67,128 | +0.13(+0.30%) |
Sep 18, 2014 | 42.27 | 42.27 | 42.15 | 42.24 | 38,383 | +0.06(+0.15%) |
Sep 17, 2014 | 42.15 | 42.34 | 42.08 | 42.18 | 38,336 | +0.03(+0.07%) |
Sep 16, 2014 | 41.82 | 42.23 | 41.77 | 42.15 | 50,227 | +0.34(+0.82%) |
Sep 15, 2014 | 41.77 | 41.86 | 41.67 | 41.81 | 41,329 | +0.06(+0.13%) |
Sep 12, 2014 | 42.12 | 42.12 | 41.61 | 41.75 | 61,600 | -0.38(-0.91%) |
Sep 11, 2014 | 41.96 | 42.15 | 41.91 | 42.14 | 42,406 | +0.08(+0.19%) |
Sep 10, 2014 | 42.05 | 42.38 | 41.89 | 42.05 | 56,748 | +0.01(+0.03%) |
Sep 09, 2014 | 42.20 | 42.22 | 41.98 | 42.04 | 106,330 | -0.25(-0.60%) |
Sep 08, 2014 | 42.40 | 42.42 | 42.21 | 42.29 | 32,987 | -0.07(-0.17%) |
Sep 05, 2014 | 42.17 | 42.40 | 42.08 | 42.36 | 45,192 | +0.32(+0.75%) |
Sep 04, 2014 | 42.23 | 42.27 | 42.03 | 42.05 | 40,434 | -0.11(-0.27%) |
Sep 03, 2014 | 42.20 | 42.27 | 42.13 | 42.16 | 47,167 | +0.10(+0.23%) |
Sep 02, 2014 | 42.24 | 42.29 | 41.95 | 42.06 | 68,528 | -0.16(-0.38%) |
Aug 29, 2014 | 42.10 | 42.22 | 42.22 | 42.22 | 49,667 | +0.19(+0.45%) |
Aug 28, 2014 | 41.96 | 42.07 | 41.93 | 42.03 | 27,583 | +0.00(+0.00%) |
Aug 27, 2014 | 41.98 | 42.05 | 41.95 | 42.03 | 48,704 | +0.06(+0.15%) |
Aug 26, 2014 | 42.04 | 42.05 | 41.95 | 41.97 | 46,248 | -0.01(-0.03%) |
Aug 25, 2014 | 41.97 | 42.06 | 41.92 | 41.98 | 38,785 | +0.15(+0.35%) |
Aug 22, 2014 | 41.91 | 41.94 | 41.79 | 41.84 | 147,610 | -0.12(-0.29%) |
Aug 21, 2014 | 41.87 | 42.01 | 41.87 | 41.96 | 42,559 | +0.12(+0.28%) |
Aug 20, 2014 | 41.75 | 41.89 | 41.69 | 41.84 | 60,544 | +0.06(+0.13%) |
Aug 19, 2014 | 41.67 | 41.79 | 41.58 | 41.79 | 73,821 | +0.22(+0.54%) |
Aug 18, 2014 | 41.51 | 41.60 | 41.47 | 41.56 | 76,241 | +0.18(+0.44%) |
Aug 15, 2014 | 41.49 | 41.54 | 41.23 | 41.38 | 33,847 | +0.04(+0.08%) |
Aug 14, 2014 | 41.21 | 41.35 | 41.21 | 41.35 | 48,671 | +0.14(+0.34%) |
Aug 13, 2014 | 41.03 | 41.22 | 41.01 | 41.21 | 41,303 | +0.28(+0.68%) |
Aug 12, 2014 | 40.92 | 41.00 | 40.85 | 40.93 | 62,894 | -0.01(-0.03%) |
Aug 11, 2014 | 41.02 | 41.12 | 40.93 | 40.94 | 40,157 | +0.12(+0.30%) |
Aug 08, 2014 | 40.42 | 40.74 | 40.39 | 40.81 | 102,999 | +0.41(+1.02%) |
Aug 07, 2014 | 40.66 | 40.69 | 40.30 | 40.40 | 72,511 | -0.13(-0.33%) |
Aug 06, 2014 | 40.37 | 40.64 | 40.30 | 40.53 | 82,551 | +0.05(+0.12%) |
Aug 05, 2014 | 40.77 | 40.77 | 40.37 | 40.48 | 72,496 | -0.37(-0.91%) |
Aug 04, 2014 | 40.77 | 40.90 | 40.53 | 40.86 | 108,697 | +0.11(+0.26%) |
Aug 01, 2014 | 40.75 | 40.93 | 40.60 | 40.75 | 60,918 | -0.04(-0.11%) |
Jul 31, 2014 | 41.35 | 41.35 | 40.79 | 40.79 | 85,409 | -0.78(-1.87%) |
Jul 30, 2014 | 41.86 | 41.86 | 41.42 | 41.57 | 63,386 | -0.17(-0.40%) |
Jul 29, 2014 | 42.15 | 42.15 | 41.74 | 41.74 | 49,629 | -0.06(-0.13%) |
Jul 28, 2014 | 41.70 | 41.82 | 41.58 | 41.80 | 57,822 | +0.06(+0.15%) |
Jul 25, 2014 | 41.83 | 41.89 | 41.68 | 41.73 | 79,588 | -0.18(-0.42%) |
Jul 24, 2014 | 41.92 | 41.99 | 41.84 | 41.91 | 44,817 | -0.01(-0.03%) |
Jul 23, 2014 | 41.92 | 41.94 | 41.83 | 41.92 | 44,369 | -0.01(-0.02%) |
Jul 22, 2014 | 41.86 | 41.98 | 41.86 | 41.93 | 42,243 | +0.11(+0.25%) |
Jul 21, 2014 | 41.84 | 41.87 | 41.68 | 41.82 | 48,442 | -0.15(-0.36%) |
Jul 18, 2014 | 41.73 | 41.98 | 41.68 | 41.97 | 39,019 | +0.34(+0.81%) |
Jul 17, 2014 | 41.90 | 42.03 | 41.61 | 41.64 | 62,077 | -0.32(-0.77%) |
Jul 16, 2014 | 41.74 | 41.96 | 41.74 | 41.96 | 45,603 | +0.27(+0.65%) |
Jul 15, 2014 | 41.73 | 41.79 | 41.56 | 41.68 | 98,053 | -0.03(-0.08%) |
Jul 14, 2014 | 41.76 | 41.79 | 41.67 | 41.72 | 59,572 | +0.11(+0.26%) |
Jul 11, 2014 | 41.55 | 41.62 | 41.50 | 41.61 | 33,342 | -0.02(-0.05%) |
Jul 10, 2014 | 41.32 | 41.66 | 41.30 | 41.64 | 42,133 | +0.06(+0.13%) |
Jul 09, 2014 | 41.62 | 41.64 | 41.49 | 41.58 | 38,648 | +0.08(+0.19%) |
Jul 08, 2014 | 41.59 | 41.68 | 41.48 | 41.50 | 109,008 | -0.12(-0.29%) |
Jul 07, 2014 | 41.59 | 41.75 | 41.59 | 41.62 | 45,588 | -0.02(-0.05%) |
Jul 03, 2014 | 41.65 | 41.64 | 41.64 | 41.64 | 30,173 | +0.06(+0.13%) |
Jul 02, 2014 | 41.68 | 41.68 | 41.51 | 41.59 | 40,690 | -0.08(-0.20%) |
Jul 01, 2014 | 41.59 | 41.76 | 41.54 | 41.67 | 38,332 | +0.13(+0.32%) |
Jun 30, 2014 | 41.56 | 41.59 | 41.43 | 41.54 | 54,338 | +0.02(+0.05%) |
Jun 27, 2014 | 41.44 | 41.52 | 41.27 | 41.52 | 47,425 | +0.08(+0.19%) |
Jun 26, 2014 | 41.54 | 41.54 | 41.27 | 41.44 | 89,929 | -0.10(-0.24%) |
Jun 25, 2014 | 41.42 | 41.59 | 41.32 | 41.54 | 54,355 | +0.07(+0.17%) |
Jun 24, 2014 | 41.57 | 41.66 | 41.40 | 41.47 | 62,209 | -0.13(-0.32%) |
Jun 23, 2014 | 41.70 | 41.70 | 41.49 | 41.60 | 48,356 | -0.01(-0.03%) |
Jun 20, 2014 | 41.60 | 41.68 | 41.52 | 41.61 | 55,960 | +0.11(+0.27%) |
Jun 19, 2014 | 41.41 | 41.52 | 41.36 | 41.50 | 46,485 | +0.13(+0.32%) |
Jun 18, 2014 | 40.99 | 41.37 | 40.99 | 41.37 | 46,733 | +0.31(+0.75%) |
Jun 17, 2014 | 40.97 | 41.06 | 40.89 | 41.06 | 43,718 | +0.09(+0.21%) |
Jun 16, 2014 | 40.88 | 41.07 | 40.81 | 40.98 | 31,012 | +0.13(+0.31%) |
Jun 13, 2014 | 40.79 | 40.92 | 40.67 | 40.85 | 144,694 | +0.20(+0.50%) |
Jun 12, 2014 | 40.79 | 41.06 | 40.57 | 40.64 | 48,716 | -0.17(-0.41%) |
Jun 11, 2014 | 40.81 | 40.92 | 40.74 | 40.81 | 81,065 | -0.14(-0.34%) |
Jun 10, 2014 | 40.96 | 41.01 | 40.89 | 40.95 | 47,983 | -0.01(-0.03%) |
Jun 06, 2014 | 41.00 | 41.04 | 40.94 | 40.97 | 53,490 | +0.06(+0.15%) |
Jun 05, 2014 | 40.69 | 40.94 | 40.56 | 40.90 | 45,315 | +0.36(+0.88%) |
Jun 04, 2014 | 40.55 | 40.59 | 40.46 | 40.54 | 42,756 | -0.06(-0.14%) |
Jun 03, 2014 | 40.59 | 40.63 | 40.52 | 40.60 | 82,883 | -0.06(-0.15%) |
Jun 02, 2014 | 40.74 | 40.74 | 40.53 | 40.67 | 60,245 | +0.01(+0.03%) |
May 30, 2014 | 40.48 | 40.68 | 40.42 | 40.65 | 52,955 | +0.17(+0.41%) |
May 29, 2014 | 40.44 | 40.50 | 40.31 | 40.48 | 62,409 | +0.13(+0.31%) |
May 28, 2014 | 40.36 | 40.41 | 40.25 | 40.36 | 71,922 | +0.07(+0.17%) |
May 27, 2014 | 40.36 | 40.36 | 40.24 | 40.29 | 97,162 | +0.09(+0.23%) |
May 23, 2014 | 40.21 | 40.20 | 40.20 | 40.20 | 73,545 | +0.08(+0.19%) |
May 22, 2014 | 39.98 | 40.16 | 39.93 | 40.12 | 46,362 | +0.07(+0.18%) |
May 21, 2014 | 39.97 | 40.05 | 39.89 | 40.05 | 36,789 | +0.20(+0.51%) |
May 20, 2014 | 40.05 | 40.05 | 39.72 | 39.85 | 87,740 | -0.15(-0.37%) |
May 19, 2014 | 40.01 | 40.05 | 39.93 | 40.00 | 69,266 | -0.06(-0.16%) |
May 16, 2014 | 40.00 | 40.09 | 39.85 | 40.06 | 61,893 | +0.17(+0.42%) |
May 15, 2014 | 40.16 | 40.18 | 39.82 | 39.89 | 176,901 | -0.29(-0.71%) |
May 14, 2014 | 40.25 | 40.31 | 40.12 | 40.18 | 68,523 | +0.00(+0.00%) |
May 13, 2014 | 40.32 | 40.32 | 40.18 | 40.18 | 72,055 | -0.03(-0.09%) |
May 12, 2014 | 40.23 | 40.30 | 40.09 | 40.21 | 86,112 | +0.19(+0.47%) |
May 09, 2014 | 40.01 | 40.05 | 39.93 | 40.02 | 36,574 | -0.05(-0.13%) |
May 08, 2014 | 40.07 | 40.23 | 39.98 | 40.07 | 87,093 | -0.02(-0.05%) |
May 07, 2014 | 39.81 | 40.09 | 39.75 | 40.09 | 93,754 | +0.38(+0.96%) |
May 06, 2014 | 39.95 | 39.95 | 39.68 | 39.71 | 57,903 | -0.22(-0.54%) |
May 05, 2014 | 39.82 | 39.98 | 39.73 | 39.93 | 77,181 | -0.03(-0.08%) |
May 02, 2014 | 40.11 | 40.18 | 39.88 | 39.96 | 119,375 | -0.16(-0.39%) |