Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 52.59 | 52.59 | 50.56 | 50.88 | 979,825 | -1.90(-3.60%) |
Apr 29, 2015 | 53.08 | 53.63 | 52.44 | 52.78 | 302,298 | -0.54(-1.02%) |
Apr 28, 2015 | 53.56 | 53.92 | 52.12 | 53.32 | 247,461 | -0.09(-0.16%) |
Apr 27, 2015 | 55.96 | 55.96 | 53.32 | 53.41 | 452,136 | -2.69(-4.79%) |
Apr 24, 2015 | 56.40 | 56.40 | 55.97 | 56.09 | 357,756 | -0.80(-1.41%) |
Apr 23, 2015 | 56.42 | 57.00 | 56.14 | 56.90 | 86,527 | +0.36(+0.64%) |
Apr 22, 2015 | 56.78 | 56.88 | 56.18 | 56.54 | 93,223 | +0.00(+0.01%) |
Apr 21, 2015 | 56.84 | 56.87 | 56.48 | 56.53 | 113,586 | +0.26(+0.45%) |
Apr 20, 2015 | 56.55 | 56.61 | 55.87 | 56.28 | 189,908 | +0.14(+0.25%) |
Apr 17, 2015 | 56.40 | 56.62 | 55.56 | 56.13 | 239,071 | -0.68(-1.19%) |
Apr 16, 2015 | 56.56 | 56.84 | 56.56 | 56.81 | 134,644 | -0.08(-0.14%) |
Apr 15, 2015 | 56.60 | 57.19 | 56.57 | 56.89 | 349,611 | +0.59(+1.05%) |
Apr 14, 2015 | 56.24 | 56.36 | 55.79 | 56.30 | 68,671 | +0.03(+0.06%) |
Apr 13, 2015 | 56.17 | 56.70 | 56.11 | 56.27 | 200,178 | +0.17(+0.30%) |
Apr 10, 2015 | 55.55 | 56.22 | 55.43 | 56.10 | 176,115 | +0.61(+1.09%) |
Apr 09, 2015 | 55.34 | 55.96 | 54.97 | 55.49 | 363,110 | +0.18(+0.33%) |
Apr 08, 2015 | 53.66 | 55.42 | 53.66 | 55.31 | 140,669 | +1.80(+3.36%) |
Apr 07, 2015 | 52.96 | 54.02 | 52.96 | 53.51 | 153,373 | +0.35(+0.66%) |
Apr 06, 2015 | 52.85 | 53.37 | 52.85 | 53.16 | 182,350 | -0.03(-0.07%) |
Apr 02, 2015 | 53.35 | 53.20 | 53.20 | 53.20 | 376,156 | -0.07(-0.13%) |
Apr 01, 2015 | 53.44 | 53.49 | 52.29 | 53.27 | 199,275 | -0.33(-0.61%) |
Mar 31, 2015 | 54.32 | 54.32 | 53.56 | 53.59 | 164,146 | -0.64(-1.18%) |
Mar 30, 2015 | 53.97 | 54.23 | 53.49 | 54.23 | 173,373 | +0.69(+1.28%) |
Mar 27, 2015 | 52.96 | 53.62 | 52.96 | 53.54 | 111,493 | +0.63(+1.20%) |
Mar 26, 2015 | 52.26 | 53.58 | 52.05 | 52.91 | 365,298 | -0.10(-0.20%) |
Mar 25, 2015 | 55.21 | 55.51 | 52.93 | 53.01 | 377,885 | -2.20(-3.98%) |
Mar 24, 2015 | 55.72 | 56.05 | 55.14 | 55.21 | 153,733 | -0.46(-0.82%) |
Mar 23, 2015 | 56.33 | 56.33 | 55.63 | 55.66 | 198,703 | -0.74(-1.31%) |
Mar 20, 2015 | 57.51 | 57.51 | 56.22 | 56.40 | 593,172 | -0.51(-0.90%) |
Mar 19, 2015 | 56.35 | 56.91 | 55.92 | 56.91 | 486,603 | +0.60(+1.06%) |
Mar 18, 2015 | 55.58 | 56.50 | 55.42 | 56.32 | 265,472 | +0.67(+1.21%) |
Mar 17, 2015 | 55.15 | 55.65 | 54.93 | 55.65 | 186,700 | +0.36(+0.65%) |
Mar 16, 2015 | 55.01 | 55.33 | 54.99 | 55.29 | 178,927 | +0.73(+1.33%) |
Mar 13, 2015 | 54.65 | 55.01 | 54.15 | 54.56 | 442,422 | -0.12(-0.22%) |
Mar 12, 2015 | 54.45 | 54.71 | 54.02 | 54.68 | 200,801 | +0.68(+1.25%) |
Mar 11, 2015 | 53.45 | 54.07 | 53.24 | 54.00 | 134,779 | +0.76(+1.43%) |
Mar 10, 2015 | 53.43 | 53.65 | 52.85 | 53.24 | 251,005 | -0.70(-1.29%) |
Mar 09, 2015 | 53.67 | 53.97 | 53.24 | 53.94 | 224,420 | +0.28(+0.52%) |
Mar 06, 2015 | 54.27 | 54.27 | 53.49 | 53.66 | 211,503 | -0.64(-1.17%) |
Mar 05, 2015 | 54.53 | 54.84 | 54.19 | 54.29 | 269,037 | +0.12(+0.22%) |
Mar 04, 2015 | 53.56 | 54.19 | 53.20 | 54.18 | 196,181 | +0.42(+0.78%) |
Mar 03, 2015 | 54.09 | 54.09 | 53.25 | 53.76 | 1,020,681 | -0.39(-0.71%) |
Mar 02, 2015 | 53.56 | 54.15 | 53.33 | 54.14 | 300,701 | +0.57(+1.06%) |
Feb 27, 2015 | 54.12 | 54.35 | 53.55 | 53.58 | 234,002 | -0.45(-0.84%) |
Feb 26, 2015 | 53.41 | 54.03 | 53.24 | 54.03 | 97,020 | +0.67(+1.26%) |
Feb 25, 2015 | 53.36 | 53.58 | 53.02 | 53.36 | 316,348 | -0.01(-0.02%) |
Feb 24, 2015 | 53.54 | 53.77 | 53.03 | 53.37 | 331,023 | -0.03(-0.05%) |
Feb 23, 2015 | 53.25 | 53.65 | 53.14 | 53.39 | 274,102 | +0.10(+0.19%) |
Feb 20, 2015 | 52.58 | 53.30 | 52.34 | 53.29 | 174,080 | +0.91(+1.74%) |
Feb 19, 2015 | 52.06 | 52.43 | 52.06 | 52.38 | 94,324 | +0.32(+0.61%) |
Feb 18, 2015 | 51.86 | 52.06 | 51.45 | 52.06 | 473,936 | +0.08(+0.16%) |
Feb 17, 2015 | 51.45 | 51.98 | 51.42 | 51.98 | 159,150 | +0.62(+1.20%) |
Feb 13, 2015 | 50.79 | 51.37 | 51.37 | 51.37 | 312,576 | +0.42(+0.83%) |
Feb 12, 2015 | 50.68 | 50.95 | 50.39 | 50.94 | 121,237 | +0.54(+1.07%) |
Feb 11, 2015 | 50.23 | 50.64 | 49.93 | 50.40 | 187,365 | +0.23(+0.45%) |
Feb 10, 2015 | 49.56 | 50.23 | 49.47 | 50.18 | 105,899 | +0.92(+1.87%) |
Feb 09, 2015 | 49.20 | 49.70 | 49.19 | 49.26 | 136,418 | -0.15(-0.30%) |
Feb 06, 2015 | 49.72 | 49.96 | 49.28 | 49.40 | 1,015,314 | -0.36(-0.73%) |
Feb 05, 2015 | 48.93 | 49.86 | 48.92 | 49.77 | 1,000,553 | +1.77(+3.68%) |
Feb 04, 2015 | 47.97 | 48.21 | 47.52 | 48.00 | 1,050,516 | -0.45(-0.93%) |
Feb 03, 2015 | 48.24 | 48.49 | 47.30 | 48.45 | 557,895 | +0.26(+0.55%) |
Feb 02, 2015 | 48.14 | 48.44 | 47.44 | 48.19 | 265,135 | -0.06(-0.13%) |
Jan 30, 2015 | 49.49 | 49.49 | 48.17 | 48.25 | 275,154 | -1.20(-2.42%) |
Jan 29, 2015 | 48.82 | 49.44 | 48.34 | 49.44 | 204,213 | +0.79(+1.63%) |
Jan 28, 2015 | 49.69 | 49.86 | 48.47 | 48.65 | 180,629 | -0.76(-1.54%) |
Jan 27, 2015 | 48.96 | 49.86 | 48.95 | 49.41 | 203,114 | -0.04(-0.09%) |
Jan 26, 2015 | 49.04 | 49.46 | 48.59 | 49.46 | 163,042 | +0.71(+1.46%) |
Jan 23, 2015 | 48.59 | 49.00 | 48.54 | 48.75 | 135,612 | +0.14(+0.29%) |
Jan 22, 2015 | 48.34 | 48.60 | 47.41 | 48.60 | 156,973 | +0.39(+0.82%) |
Jan 21, 2015 | 48.51 | 48.73 | 48.13 | 48.21 | 178,452 | -0.29(-0.60%) |
Jan 20, 2015 | 48.78 | 48.91 | 48.00 | 48.50 | 183,263 | -0.11(-0.22%) |
Jan 16, 2015 | 47.04 | 48.65 | 47.03 | 48.61 | 290,363 | +1.60(+3.41%) |
Jan 15, 2015 | 48.36 | 48.36 | 46.95 | 47.00 | 252,722 | -1.12(-2.32%) |
Jan 14, 2015 | 47.54 | 48.33 | 47.41 | 48.12 | 250,684 | +0.02(+0.04%) |
Jan 13, 2015 | 48.44 | 48.86 | 47.40 | 48.10 | 180,153 | +0.04(+0.09%) |
Jan 12, 2015 | 48.51 | 48.61 | 47.89 | 48.06 | 127,500 | -0.13(-0.27%) |
Jan 09, 2015 | 48.21 | 48.40 | 47.75 | 48.19 | 140,809 | +0.02(+0.04%) |
Jan 08, 2015 | 47.72 | 48.21 | 47.72 | 48.17 | 143,840 | +1.04(+2.21%) |
Jan 07, 2015 | 46.15 | 47.13 | 46.15 | 47.13 | 130,196 | +1.16(+2.53%) |
Jan 06, 2015 | 46.62 | 46.78 | 45.39 | 45.97 | 154,849 | -0.42(-0.91%) |
Jan 05, 2015 | 46.71 | 46.96 | 46.23 | 46.39 | 132,524 | -0.34(-0.73%) |
Jan 02, 2015 | 47.02 | 47.41 | 46.49 | 46.73 | 181,021 | -0.03(-0.07%) |
Dec 31, 2014 | 47.36 | 46.77 | 46.77 | 46.77 | 350,897 | -0.24(-0.52%) |
Dec 30, 2014 | 47.12 | 47.39 | 46.92 | 47.01 | 176,907 | -0.20(-0.42%) |
Dec 29, 2014 | 47.08 | 47.34 | 47.03 | 47.21 | 90,903 | +0.09(+0.19%) |
Dec 26, 2014 | 46.81 | 47.12 | 46.64 | 47.12 | 122,341 | +0.43(+0.93%) |
Dec 24, 2014 | 46.04 | 46.68 | 46.68 | 46.68 | 208,230 | +0.49(+1.06%) |
Dec 23, 2014 | 47.73 | 47.73 | 46.05 | 46.19 | 198,906 | -1.38(-2.90%) |
Dec 22, 2014 | 47.92 | 47.94 | 47.22 | 47.57 | 355,196 | -0.33(-0.69%) |
Dec 19, 2014 | 47.44 | 48.10 | 46.57 | 47.90 | 170,698 | +0.55(+1.16%) |
Dec 18, 2014 | 46.88 | 47.35 | 46.72 | 47.35 | 241,447 | +1.05(+2.26%) |
Dec 17, 2014 | 45.26 | 46.31 | 45.12 | 46.30 | 76,051 | +1.20(+2.65%) |
Dec 16, 2014 | 45.41 | 46.25 | 45.10 | 45.11 | 190,466 | -0.45(-0.99%) |
Dec 15, 2014 | 46.31 | 46.47 | 45.35 | 45.56 | 169,650 | -0.49(-1.06%) |
Dec 12, 2014 | 46.61 | 46.77 | 46.04 | 46.05 | 196,040 | -0.85(-1.81%) |
Dec 11, 2014 | 46.77 | 47.51 | 46.77 | 46.90 | 97,929 | +0.28(+0.59%) |
Dec 10, 2014 | 47.64 | 47.64 | 46.62 | 46.62 | 118,289 | -1.01(-2.13%) |
Dec 09, 2014 | 47.11 | 47.69 | 46.71 | 47.64 | 223,070 | +0.03(+0.06%) |
Dec 08, 2014 | 47.63 | 48.12 | 47.45 | 47.61 | 115,115 | -0.02(-0.04%) |
Dec 05, 2014 | 47.33 | 47.61 | 47.28 | 47.63 | 210,998 | +0.42(+0.90%) |
Dec 04, 2014 | 47.35 | 47.53 | 47.11 | 47.20 | 140,082 | -0.24(-0.50%) |
Dec 03, 2014 | 47.26 | 47.50 | 47.03 | 47.44 | 84,527 | +0.28(+0.59%) |
Dec 02, 2014 | 47.02 | 47.29 | 46.87 | 47.17 | 92,161 | +0.54(+1.17%) |
Dec 01, 2014 | 47.34 | 47.43 | 46.57 | 46.62 | 199,536 | -0.85(-1.79%) |
Nov 28, 2014 | 47.51 | 48.00 | 47.42 | 47.47 | 98,996 | -0.05(-0.10%) |
Nov 26, 2014 | 46.72 | 47.52 | 47.52 | 47.52 | 249,714 | +0.80(+1.72%) |
Nov 25, 2014 | 46.57 | 46.76 | 46.37 | 46.71 | 103,415 | +0.15(+0.32%) |
Nov 24, 2014 | 45.71 | 46.56 | 45.70 | 46.56 | 117,152 | +0.98(+2.15%) |
Nov 21, 2014 | 46.11 | 46.11 | 45.55 | 45.58 | 172,341 | -0.05(-0.10%) |
Nov 20, 2014 | 45.36 | 45.70 | 45.21 | 45.63 | 96,629 | +0.12(+0.26%) |
Nov 19, 2014 | 46.08 | 46.08 | 45.43 | 45.51 | 143,951 | -0.40(-0.88%) |
Nov 18, 2014 | 45.11 | 45.95 | 45.11 | 45.91 | 99,131 | +0.89(+1.99%) |
Nov 17, 2014 | 44.65 | 45.39 | 44.65 | 45.02 | 125,281 | +0.28(+0.62%) |
Nov 14, 2014 | 44.86 | 44.86 | 44.42 | 44.74 | 79,966 | -0.14(-0.32%) |
Nov 13, 2014 | 45.09 | 45.45 | 44.79 | 44.89 | 64,693 | -0.28(-0.61%) |
Nov 12, 2014 | 44.81 | 45.21 | 44.79 | 45.16 | 173,372 | +0.05(+0.12%) |
Nov 11, 2014 | 44.98 | 45.12 | 44.78 | 45.11 | 72,923 | +0.12(+0.28%) |
Nov 10, 2014 | 44.55 | 44.99 | 44.40 | 44.98 | 122,311 | +0.38(+0.85%) |
Nov 07, 2014 | 45.30 | 45.37 | 44.21 | 44.60 | 148,444 | -1.05(-2.30%) |
Nov 06, 2014 | 45.76 | 46.08 | 45.39 | 45.66 | 374,334 | +0.15(+0.34%) |
Nov 05, 2014 | 46.61 | 46.83 | 45.37 | 45.50 | 202,111 | -0.64(-1.38%) |
Nov 04, 2014 | 46.11 | 46.24 | 45.70 | 46.14 | 214,473 | -0.04(-0.08%) |
Nov 03, 2014 | 46.11 | 46.40 | 45.88 | 46.18 | 445,257 | +0.23(+0.50%) |
Oct 31, 2014 | 46.52 | 46.67 | 45.88 | 45.95 | 189,751 | +0.02(+0.05%) |
Oct 30, 2014 | 44.79 | 46.02 | 44.79 | 45.92 | 211,971 | +1.01(+2.25%) |
Oct 29, 2014 | 45.22 | 45.30 | 44.71 | 44.91 | 155,984 | -0.25(-0.56%) |
Oct 28, 2014 | 45.15 | 45.16 | 44.86 | 45.16 | 268,227 | +0.53(+1.18%) |
Oct 27, 2014 | 44.48 | 44.64 | 44.50 | 44.63 | 162,202 | +0.13(+0.30%) |
Oct 24, 2014 | 44.19 | 44.55 | 44.13 | 44.50 | 93,347 | +0.38(+0.87%) |
Oct 23, 2014 | 43.65 | 44.45 | 43.65 | 44.12 | 137,595 | +1.01(+2.34%) |
Oct 22, 2014 | 43.78 | 43.83 | 43.08 | 43.11 | 119,644 | -0.52(-1.18%) |
Oct 21, 2014 | 43.18 | 43.62 | 43.12 | 43.62 | 170,494 | +0.77(+1.79%) |
Oct 20, 2014 | 42.14 | 42.86 | 42.14 | 42.86 | 145,813 | +0.65(+1.54%) |
Oct 17, 2014 | 42.63 | 42.72 | 41.86 | 42.20 | 283,040 | +0.02(+0.05%) |
Oct 16, 2014 | 40.79 | 42.60 | 40.79 | 42.18 | 142,458 | +0.50(+1.20%) |
Oct 15, 2014 | 41.05 | 41.83 | 40.32 | 41.68 | 303,999 | -0.04(-0.10%) |
Oct 14, 2014 | 41.77 | 42.35 | 40.96 | 41.73 | 219,928 | +0.17(+0.42%) |
Oct 13, 2014 | 42.69 | 42.77 | 41.52 | 41.55 | 251,285 | -1.11(-2.59%) |
Oct 10, 2014 | 43.25 | 43.59 | 42.65 | 42.66 | 89,892 | -0.68(-1.57%) |
Oct 09, 2014 | 44.21 | 44.41 | 43.25 | 43.34 | 108,945 | -0.65(-1.48%) |
Oct 08, 2014 | 43.12 | 44.00 | 42.50 | 43.99 | 170,702 | +0.90(+2.09%) |
Oct 07, 2014 | 43.62 | 43.62 | 43.09 | 43.09 | 115,113 | -0.72(-1.64%) |
Oct 06, 2014 | 44.52 | 44.75 | 43.72 | 43.81 | 253,872 | -0.47(-1.05%) |
Oct 03, 2014 | 43.94 | 44.37 | 43.52 | 44.27 | 176,390 | +0.92(+2.12%) |
Oct 02, 2014 | 43.21 | 43.60 | 42.69 | 43.35 | 124,648 | +0.10(+0.23%) |
Oct 01, 2014 | 43.66 | 43.66 | 42.98 | 43.26 | 224,192 | -0.47(-1.08%) |
Sep 30, 2014 | 44.20 | 44.34 | 43.73 | 43.73 | 88,927 | -0.49(-1.11%) |
Sep 29, 2014 | 43.95 | 44.43 | 43.72 | 44.22 | 271,066 | -0.01(-0.02%) |
Sep 26, 2014 | 44.05 | 44.25 | 43.87 | 44.23 | 139,093 | +0.28(+0.65%) |
Sep 25, 2014 | 44.48 | 44.63 | 43.87 | 43.94 | 100,904 | -0.75(-1.69%) |
Sep 24, 2014 | 43.94 | 44.70 | 43.94 | 44.70 | 179,110 | +0.79(+1.79%) |
Sep 23, 2014 | 43.72 | 44.14 | 43.42 | 43.91 | 140,172 | -0.14(-0.31%) |
Sep 22, 2014 | 44.30 | 44.30 | 43.80 | 44.04 | 166,991 | -0.40(-0.91%) |
Sep 19, 2014 | 44.88 | 44.96 | 44.10 | 44.45 | 109,619 | -0.24(-0.54%) |
Sep 18, 2014 | 45.09 | 45.09 | 44.58 | 44.69 | 126,298 | +0.04(+0.09%) |
Sep 17, 2014 | 44.22 | 44.90 | 44.22 | 44.65 | 175,017 | +0.93(+2.14%) |
Sep 16, 2014 | 43.05 | 43.75 | 42.92 | 43.71 | 344,164 | +0.50(+1.15%) |
Sep 15, 2014 | 42.94 | 43.36 | 42.69 | 43.21 | 121,788 | +0.72(+1.70%) |
Sep 12, 2014 | 42.82 | 42.82 | 42.36 | 42.49 | 113,532 | -0.32(-0.75%) |
Sep 11, 2014 | 42.49 | 42.81 | 42.37 | 42.81 | 184,887 | +0.24(+0.57%) |
Sep 10, 2014 | 42.07 | 42.58 | 42.05 | 42.57 | 40,904 | +0.55(+1.30%) |
Sep 09, 2014 | 42.47 | 42.48 | 41.96 | 42.02 | 108,541 | -0.47(-1.10%) |
Sep 08, 2014 | 42.17 | 42.50 | 42.17 | 42.49 | 78,216 | +0.19(+0.44%) |
Sep 05, 2014 | 42.05 | 42.32 | 41.63 | 42.30 | 83,933 | +0.33(+0.78%) |
Sep 04, 2014 | 42.75 | 42.75 | 41.91 | 41.98 | 414,651 | -0.59(-1.38%) |
Sep 03, 2014 | 43.16 | 43.16 | 42.49 | 42.56 | 83,644 | -0.33(-0.78%) |
Sep 02, 2014 | 42.97 | 43.06 | 42.70 | 42.90 | 665,207 | +0.13(+0.31%) |
Aug 29, 2014 | 42.61 | 42.77 | 42.77 | 42.77 | 236,657 | +0.28(+0.66%) |
Aug 28, 2014 | 42.38 | 42.59 | 42.32 | 42.49 | 122,525 | +0.02(+0.04%) |
Aug 27, 2014 | 42.62 | 42.62 | 42.37 | 42.47 | 72,503 | -0.03(-0.07%) |
Aug 26, 2014 | 42.21 | 42.51 | 42.16 | 42.50 | 95,112 | +0.42(+1.00%) |
Aug 25, 2014 | 41.88 | 42.18 | 41.78 | 42.08 | 128,159 | +0.46(+1.11%) |
Aug 22, 2014 | 41.36 | 41.69 | 41.21 | 41.62 | 53,668 | +0.24(+0.59%) |
Aug 21, 2014 | 41.56 | 41.59 | 41.27 | 41.37 | 86,120 | -0.11(-0.26%) |
Aug 20, 2014 | 41.61 | 41.61 | 41.24 | 41.48 | 260,675 | -0.14(-0.33%) |
Aug 19, 2014 | 41.16 | 41.62 | 40.89 | 41.62 | 220,568 | +0.66(+1.62%) |
Aug 18, 2014 | 40.75 | 40.99 | 40.67 | 40.95 | 52,081 | +0.56(+1.39%) |
Aug 15, 2014 | 40.41 | 40.70 | 40.05 | 40.40 | 331,840 | +0.12(+0.30%) |
Aug 14, 2014 | 39.92 | 40.28 | 39.86 | 40.28 | 61,105 | +0.42(+1.04%) |
Aug 13, 2014 | 39.45 | 39.87 | 39.45 | 39.86 | 173,226 | +0.58(+1.47%) |
Aug 12, 2014 | 39.44 | 39.49 | 39.21 | 39.28 | 205,263 | -0.23(-0.57%) |
Aug 11, 2014 | 39.52 | 39.86 | 39.37 | 39.51 | 156,507 | +0.14(+0.37%) |
Aug 08, 2014 | 39.13 | 39.38 | 38.83 | 39.37 | 191,418 | +0.33(+0.83%) |
Aug 07, 2014 | 39.66 | 39.70 | 38.95 | 39.04 | 144,035 | -0.28(-0.72%) |
Aug 06, 2014 | 39.10 | 39.51 | 39.10 | 39.33 | 94,116 | -0.05(-0.12%) |
Aug 05, 2014 | 39.26 | 39.70 | 39.07 | 39.37 | 92,588 | -0.10(-0.26%) |
Aug 04, 2014 | 39.60 | 39.60 | 39.06 | 39.47 | 149,952 | +0.05(+0.13%) |
Aug 01, 2014 | 39.04 | 39.58 | 38.19 | 39.42 | 237,991 | +0.28(+0.72%) |
Jul 31, 2014 | 39.82 | 39.89 | 39.14 | 39.14 | 283,464 | -0.97(-2.42%) |
Jul 30, 2014 | 39.96 | 40.19 | 39.81 | 40.12 | 85,505 | +0.49(+1.23%) |
Jul 29, 2014 | 39.77 | 39.84 | 39.48 | 39.63 | 307,531 | -0.17(-0.43%) |
Jul 28, 2014 | 40.43 | 40.44 | 39.72 | 39.80 | 280,910 | -0.88(-2.17%) |
Jul 25, 2014 | 40.95 | 40.95 | 40.61 | 40.69 | 140,609 | -0.37(-0.89%) |
Jul 24, 2014 | 41.28 | 41.33 | 40.99 | 41.05 | 180,897 | -0.17(-0.42%) |
Jul 23, 2014 | 41.54 | 41.55 | 41.16 | 41.23 | 88,440 | -0.02(-0.06%) |
Jul 22, 2014 | 41.21 | 41.63 | 41.21 | 41.25 | 325,574 | +0.23(+0.56%) |
Jul 21, 2014 | 40.99 | 41.12 | 40.62 | 41.02 | 395,549 | -0.05(-0.13%) |
Jul 18, 2014 | 40.53 | 41.16 | 40.43 | 41.07 | 519,743 | +0.63(+1.56%) |
Jul 17, 2014 | 41.00 | 41.26 | 40.31 | 40.44 | 469,299 | -0.72(-1.74%) |
Jul 16, 2014 | 41.95 | 41.98 | 41.09 | 41.16 | 161,124 | -0.67(-1.61%) |
Jul 15, 2014 | 42.63 | 42.66 | 41.68 | 41.84 | 195,512 | -0.73(-1.72%) |
Jul 14, 2014 | 42.39 | 42.67 | 42.08 | 42.57 | 184,155 | +0.55(+1.31%) |
Jul 11, 2014 | 42.02 | 42.12 | 41.57 | 42.02 | 419,209 | -0.04(-0.09%) |
Jul 10, 2014 | 41.57 | 42.16 | 41.22 | 42.05 | 203,938 | +0.04(+0.10%) |
Jul 09, 2014 | 41.98 | 42.03 | 41.44 | 42.01 | 125,683 | +0.21(+0.49%) |
Jul 08, 2014 | 42.75 | 42.75 | 41.42 | 41.81 | 310,692 | -0.95(-2.21%) |
Jul 07, 2014 | 43.68 | 43.83 | 42.69 | 42.75 | 315,274 | -1.04(-2.37%) |
Jul 03, 2014 | 43.94 | 43.79 | 43.79 | 43.79 | 170,568 | +0.16(+0.38%) |
Jul 02, 2014 | 43.66 | 43.71 | 43.41 | 43.63 | 185,800 | +0.16(+0.37%) |
Jul 01, 2014 | 42.91 | 43.58 | 42.91 | 43.47 | 601,118 | +0.74(+1.74%) |
Jun 30, 2014 | 42.56 | 42.74 | 42.37 | 42.72 | 319,857 | +0.11(+0.25%) |
Jun 27, 2014 | 42.43 | 42.63 | 42.33 | 42.61 | 132,355 | +0.13(+0.31%) |
Jun 26, 2014 | 42.57 | 42.67 | 42.26 | 42.48 | 121,973 | -0.07(-0.16%) |
Jun 25, 2014 | 42.22 | 42.61 | 42.20 | 42.55 | 127,763 | +0.31(+0.74%) |
Jun 24, 2014 | 42.47 | 42.77 | 42.16 | 42.24 | 209,826 | -0.14(-0.32%) |
Jun 23, 2014 | 42.41 | 42.65 | 42.29 | 42.37 | 227,203 | -0.09(-0.21%) |
Jun 20, 2014 | 41.98 | 42.47 | 41.88 | 42.47 | 148,090 | +0.62(+1.47%) |
Jun 19, 2014 | 41.96 | 41.96 | 41.53 | 41.85 | 82,276 | +0.03(+0.07%) |
Jun 18, 2014 | 41.60 | 41.82 | 41.35 | 41.82 | 128,935 | +0.25(+0.61%) |
Jun 17, 2014 | 41.04 | 41.75 | 40.95 | 41.57 | 185,013 | +0.46(+1.13%) |
Jun 16, 2014 | 40.91 | 41.24 | 40.79 | 41.10 | 177,422 | +0.11(+0.28%) |
Jun 13, 2014 | 40.90 | 41.18 | 40.66 | 40.99 | 124,079 | +0.08(+0.19%) |
Jun 12, 2014 | 41.23 | 41.29 | 40.78 | 40.91 | 193,246 | -0.30(-0.74%) |
Jun 11, 2014 | 41.03 | 41.27 | 40.87 | 41.21 | 125,045 | +0.04(+0.09%) |
Jun 10, 2014 | 41.25 | 41.25 | 40.69 | 41.18 | 65,045 | +0.24(+0.58%) |
Jun 06, 2014 | 40.82 | 41.00 | 40.70 | 40.94 | 370,793 | +0.20(+0.49%) |
Jun 05, 2014 | 40.53 | 40.94 | 40.24 | 40.74 | 74,244 | +0.18(+0.46%) |
Jun 04, 2014 | 40.64 | 40.71 | 40.29 | 40.55 | 181,738 | -0.11(-0.26%) |
Jun 03, 2014 | 40.58 | 40.67 | 40.38 | 40.66 | 163,980 | -0.01(-0.02%) |
Jun 02, 2014 | 40.92 | 40.92 | 40.23 | 40.67 | 162,810 | -0.03(-0.08%) |
May 30, 2014 | 40.69 | 40.84 | 40.41 | 40.70 | 239,546 | +0.01(+0.02%) |
May 29, 2014 | 40.61 | 40.69 | 40.45 | 40.69 | 97,925 | +0.23(+0.56%) |
May 28, 2014 | 40.56 | 40.67 | 40.32 | 40.46 | 306,630 | -0.09(-0.23%) |
May 27, 2014 | 40.63 | 40.68 | 40.36 | 40.56 | 580,854 | +0.42(+1.05%) |
May 23, 2014 | 39.75 | 40.14 | 40.14 | 40.14 | 845,704 | +0.33(+0.83%) |
May 22, 2014 | 39.30 | 40.02 | 39.29 | 39.81 | 62,167 | +0.51(+1.31%) |
May 21, 2014 | 39.24 | 39.56 | 39.07 | 39.29 | 66,052 | +0.15(+0.39%) |
May 20, 2014 | 39.45 | 39.45 | 38.86 | 39.14 | 77,490 | -0.29(-0.74%) |
May 19, 2014 | 38.99 | 39.51 | 38.93 | 39.43 | 169,065 | +0.40(+1.02%) |
May 16, 2014 | 38.95 | 39.07 | 38.71 | 39.03 | 121,734 | +0.06(+0.15%) |
May 15, 2014 | 38.89 | 38.98 | 38.44 | 38.98 | 70,179 | -0.05(-0.13%) |
May 14, 2014 | 39.06 | 39.35 | 38.80 | 39.03 | 87,969 | -0.14(-0.36%) |
May 13, 2014 | 39.35 | 39.51 | 39.01 | 39.17 | 105,421 | -0.02(-0.04%) |
May 12, 2014 | 38.85 | 39.34 | 38.85 | 39.18 | 75,996 | +0.46(+1.18%) |
May 09, 2014 | 38.87 | 38.87 | 38.02 | 38.73 | 185,653 | -0.01(-0.03%) |
May 08, 2014 | 39.22 | 39.67 | 38.64 | 38.74 | 116,517 | -0.52(-1.32%) |
May 07, 2014 | 39.38 | 39.44 | 38.61 | 39.26 | 122,191 | -0.14(-0.36%) |
May 06, 2014 | 39.69 | 39.89 | 39.33 | 39.40 | 89,185 | -0.27(-0.67%) |
May 05, 2014 | 39.64 | 39.68 | 38.77 | 39.67 | 246,521 | +0.24(+0.60%) |
May 02, 2014 | 39.49 | 39.59 | 39.13 | 39.43 | 65,544 | -0.07(-0.18%) |