Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 47.13 | 47.63 | 45.90 | 46.03 | 1,759,972 | -1.30(-2.75%) |
Apr 29, 2015 | 48.18 | 48.29 | 47.10 | 47.33 | 1,696,129 | -1.13(-2.34%) |
Apr 28, 2015 | 48.15 | 48.71 | 48.03 | 48.47 | 847,308 | +0.26(+0.54%) |
Apr 27, 2015 | 48.35 | 48.87 | 48.05 | 48.21 | 1,736,635 | +0.10(+0.20%) |
Apr 24, 2015 | 48.67 | 48.86 | 47.96 | 48.11 | 758,611 | -0.61(-1.26%) |
Apr 23, 2015 | 47.98 | 48.95 | 47.83 | 48.73 | 823,172 | +0.51(+1.06%) |
Apr 22, 2015 | 48.49 | 48.49 | 47.92 | 48.22 | 794,442 | -0.18(-0.38%) |
Apr 21, 2015 | 48.20 | 48.67 | 48.07 | 48.40 | 959,820 | +0.35(+0.73%) |
Apr 20, 2015 | 47.28 | 48.23 | 47.28 | 48.05 | 701,528 | +0.94(+2.01%) |
Apr 17, 2015 | 47.01 | 47.25 | 46.81 | 47.10 | 959,593 | -0.14(-0.30%) |
Apr 16, 2015 | 46.99 | 47.33 | 46.61 | 47.24 | 912,365 | +0.27(+0.58%) |
Apr 15, 2015 | 46.81 | 47.18 | 46.62 | 46.97 | 844,638 | +0.25(+0.53%) |
Apr 14, 2015 | 46.25 | 46.80 | 46.15 | 46.73 | 761,681 | +0.13(+0.28%) |
Apr 13, 2015 | 46.53 | 47.21 | 46.53 | 46.60 | 705,365 | -0.09(-0.19%) |
Apr 10, 2015 | 46.40 | 46.76 | 46.33 | 46.69 | 1,076,939 | +0.30(+0.64%) |
Apr 09, 2015 | 46.30 | 46.82 | 46.27 | 46.39 | 902,384 | -0.14(-0.29%) |
Apr 08, 2015 | 46.80 | 46.91 | 46.25 | 46.53 | 1,450,419 | -0.40(-0.86%) |
Apr 07, 2015 | 46.86 | 47.33 | 46.76 | 46.93 | 899,831 | +0.07(+0.16%) |
Apr 06, 2015 | 47.29 | 47.70 | 46.81 | 46.86 | 1,392,237 | -0.66(-1.39%) |
Apr 02, 2015 | 48.70 | 47.52 | 47.52 | 47.52 | 2,330,414 | -1.38(-2.83%) |
Apr 01, 2015 | 49.81 | 49.82 | 48.53 | 48.90 | 1,579,519 | -1.13(-2.26%) |
Mar 31, 2015 | 49.90 | 50.14 | 49.81 | 50.03 | 955,775 | -0.12(-0.23%) |
Mar 30, 2015 | 49.94 | 50.36 | 49.89 | 50.14 | 654,461 | +0.27(+0.53%) |
Mar 27, 2015 | 49.74 | 50.00 | 49.60 | 49.88 | 700,851 | +0.06(+0.12%) |
Mar 26, 2015 | 49.43 | 50.01 | 49.05 | 49.82 | 748,589 | +0.13(+0.27%) |
Mar 25, 2015 | 50.73 | 50.73 | 49.67 | 49.69 | 830,693 | -0.91(-1.80%) |
Mar 24, 2015 | 51.52 | 51.52 | 50.52 | 50.60 | 739,488 | -0.71(-1.39%) |
Mar 23, 2015 | 51.70 | 51.80 | 51.28 | 51.31 | 796,109 | -0.55(-1.06%) |
Mar 20, 2015 | 51.90 | 52.00 | 51.50 | 51.86 | 1,610,295 | -0.16(-0.30%) |
Mar 19, 2015 | 51.85 | 52.40 | 51.79 | 52.01 | 734,207 | -0.01(-0.01%) |
Mar 18, 2015 | 51.56 | 52.14 | 51.05 | 52.02 | 676,584 | +0.39(+0.75%) |
Mar 17, 2015 | 51.35 | 51.77 | 51.32 | 51.63 | 724,361 | +0.32(+0.63%) |
Mar 16, 2015 | 50.84 | 51.39 | 50.60 | 51.31 | 494,303 | +0.71(+1.39%) |
Mar 13, 2015 | 50.65 | 50.94 | 50.29 | 50.60 | 401,017 | -0.14(-0.28%) |
Mar 12, 2015 | 50.47 | 50.97 | 50.39 | 50.75 | 423,838 | +0.34(+0.67%) |
Mar 11, 2015 | 49.59 | 50.43 | 49.52 | 50.41 | 718,508 | +0.70(+1.41%) |
Mar 10, 2015 | 49.94 | 50.16 | 49.47 | 49.71 | 845,900 | -0.61(-1.21%) |
Mar 09, 2015 | 50.23 | 50.51 | 50.10 | 50.32 | 401,274 | +0.16(+0.31%) |
Mar 06, 2015 | 50.00 | 50.64 | 49.97 | 50.16 | 660,524 | -0.09(-0.17%) |
Mar 05, 2015 | 50.26 | 50.36 | 49.85 | 50.25 | 547,271 | -0.00(-0.01%) |
Mar 04, 2015 | 50.43 | 50.50 | 50.07 | 50.25 | 547,854 | -0.25(-0.49%) |
Mar 03, 2015 | 51.26 | 51.34 | 50.36 | 50.50 | 974,169 | -0.86(-1.67%) |
Mar 02, 2015 | 50.65 | 51.42 | 50.65 | 51.36 | 679,350 | +0.80(+1.58%) |
Feb 27, 2015 | 50.58 | 50.74 | 50.49 | 50.56 | 626,350 | -0.16(-0.31%) |
Feb 26, 2015 | 50.80 | 51.00 | 50.48 | 50.71 | 743,689 | -0.12(-0.24%) |
Feb 25, 2015 | 50.69 | 51.05 | 50.69 | 50.84 | 740,647 | +0.08(+0.15%) |
Feb 24, 2015 | 50.48 | 50.87 | 50.07 | 50.76 | 866,182 | +0.41(+0.81%) |
Feb 23, 2015 | 50.45 | 50.73 | 50.02 | 50.35 | 750,208 | +0.02(+0.03%) |
Feb 20, 2015 | 50.10 | 50.35 | 49.30 | 50.33 | 697,240 | +0.05(+0.10%) |
Feb 19, 2015 | 49.72 | 50.53 | 49.50 | 50.29 | 1,082,188 | +0.51(+1.03%) |
Feb 18, 2015 | 49.52 | 49.85 | 49.39 | 49.77 | 742,561 | +0.28(+0.56%) |
Feb 17, 2015 | 49.15 | 49.60 | 49.07 | 49.50 | 762,216 | +0.15(+0.30%) |
Feb 13, 2015 | 48.67 | 49.35 | 49.35 | 49.35 | 752,494 | +0.62(+1.28%) |
Feb 12, 2015 | 48.33 | 48.84 | 48.25 | 48.73 | 912,358 | +0.49(+1.01%) |
Feb 11, 2015 | 48.00 | 48.37 | 47.78 | 48.24 | 756,468 | +0.23(+0.47%) |
Feb 10, 2015 | 47.87 | 48.16 | 47.41 | 48.01 | 792,762 | +0.46(+0.96%) |
Feb 09, 2015 | 47.93 | 48.13 | 47.24 | 47.56 | 1,237,690 | -0.46(-0.95%) |
Feb 06, 2015 | 46.91 | 48.44 | 46.29 | 48.01 | 1,189,467 | +0.34(+0.71%) |
Feb 05, 2015 | 46.92 | 49.17 | 46.92 | 47.68 | 2,290,383 | +1.49(+3.24%) |
Feb 04, 2015 | 46.16 | 46.60 | 45.75 | 46.18 | 1,366,923 | -0.42(-0.90%) |
Feb 03, 2015 | 46.68 | 46.69 | 46.16 | 46.60 | 1,751,500 | +0.48(+1.05%) |
Feb 02, 2015 | 45.13 | 46.15 | 44.98 | 46.12 | 1,726,893 | +0.74(+1.63%) |
Jan 30, 2015 | 45.89 | 46.11 | 45.32 | 45.38 | 1,674,738 | -0.76(-1.64%) |
Jan 29, 2015 | 47.00 | 47.32 | 45.97 | 46.14 | 1,306,561 | -0.87(-1.85%) |
Jan 28, 2015 | 47.90 | 48.49 | 46.88 | 47.00 | 880,461 | -0.50(-1.05%) |
Jan 27, 2015 | 47.54 | 47.90 | 47.24 | 47.50 | 1,143,035 | -0.55(-1.14%) |
Jan 26, 2015 | 48.58 | 48.86 | 47.97 | 48.05 | 870,076 | -0.39(-0.81%) |
Jan 23, 2015 | 47.72 | 48.67 | 47.63 | 48.44 | 1,243,517 | +0.64(+1.34%) |
Jan 22, 2015 | 46.56 | 48.05 | 46.56 | 47.80 | 1,155,538 | +1.31(+2.82%) |
Jan 21, 2015 | 47.03 | 47.18 | 45.98 | 46.49 | 1,164,723 | -0.58(-1.24%) |
Jan 20, 2015 | 46.73 | 47.28 | 46.13 | 47.08 | 993,697 | +0.23(+0.48%) |
Jan 16, 2015 | 46.44 | 47.01 | 46.44 | 46.85 | 885,840 | +0.19(+0.40%) |
Jan 15, 2015 | 47.33 | 47.57 | 46.54 | 46.66 | 893,579 | -0.38(-0.80%) |
Jan 14, 2015 | 46.89 | 47.58 | 46.68 | 47.04 | 960,874 | -0.42(-0.89%) |
Jan 13, 2015 | 47.75 | 48.20 | 47.10 | 47.46 | 1,158,502 | +0.00(+0.00%) |
Jan 12, 2015 | 47.95 | 48.32 | 47.43 | 47.46 | 809,541 | -0.52(-1.08%) |
Jan 09, 2015 | 48.96 | 49.39 | 47.91 | 47.98 | 1,004,247 | -0.99(-2.02%) |
Jan 08, 2015 | 47.99 | 49.23 | 47.95 | 48.97 | 888,469 | +1.26(+2.63%) |
Jan 07, 2015 | 48.24 | 48.61 | 47.37 | 47.71 | 970,793 | -0.26(-0.54%) |
Jan 06, 2015 | 48.88 | 49.42 | 47.50 | 47.97 | 1,164,966 | -0.92(-1.88%) |
Jan 05, 2015 | 50.05 | 50.05 | 48.84 | 48.89 | 803,821 | -1.27(-2.54%) |
Jan 02, 2015 | 50.43 | 50.87 | 49.35 | 50.16 | 545,578 | -0.08(-0.17%) |
Dec 31, 2014 | 50.62 | 50.25 | 50.25 | 50.25 | 634,907 | -0.29(-0.58%) |
Dec 30, 2014 | 50.64 | 50.98 | 50.30 | 50.54 | 465,467 | -0.27(-0.53%) |
Dec 29, 2014 | 51.02 | 51.32 | 50.43 | 50.81 | 473,686 | -0.20(-0.40%) |
Dec 26, 2014 | 51.28 | 51.67 | 50.97 | 51.02 | 417,133 | -0.33(-0.64%) |
Dec 24, 2014 | 51.16 | 51.35 | 51.35 | 51.35 | 247,689 | +0.46(+0.90%) |
Dec 23, 2014 | 50.63 | 50.93 | 50.30 | 50.89 | 624,491 | +0.57(+1.13%) |
Dec 22, 2014 | 50.05 | 50.51 | 49.94 | 50.32 | 1,018,962 | +0.33(+0.66%) |
Dec 19, 2014 | 50.84 | 51.04 | 49.94 | 49.99 | 1,239,441 | -0.56(-1.10%) |
Dec 18, 2014 | 50.76 | 50.85 | 50.01 | 50.54 | 648,203 | +0.69(+1.39%) |
Dec 17, 2014 | 49.56 | 49.92 | 48.12 | 49.85 | 1,262,450 | +0.53(+1.08%) |
Dec 16, 2014 | 49.79 | 50.45 | 49.28 | 49.32 | 713,151 | -0.77(-1.54%) |
Dec 15, 2014 | 50.51 | 51.09 | 49.52 | 50.09 | 787,801 | -0.28(-0.57%) |
Dec 12, 2014 | 50.53 | 51.19 | 50.23 | 50.38 | 674,869 | -0.49(-0.97%) |
Dec 11, 2014 | 50.49 | 51.26 | 50.42 | 50.87 | 665,703 | +0.68(+1.35%) |
Dec 10, 2014 | 50.42 | 50.82 | 49.85 | 50.19 | 752,226 | -0.17(-0.34%) |
Dec 09, 2014 | 50.38 | 50.40 | 49.46 | 50.36 | 1,116,718 | -0.62(-1.22%) |
Dec 08, 2014 | 51.45 | 52.03 | 50.80 | 50.98 | 694,263 | -0.76(-1.48%) |
Dec 05, 2014 | 52.08 | 52.34 | 51.48 | 51.75 | 648,738 | -0.25(-0.47%) |
Dec 04, 2014 | 51.50 | 52.04 | 51.45 | 51.99 | 597,756 | +0.32(+0.63%) |
Dec 03, 2014 | 51.38 | 51.92 | 51.37 | 51.67 | 457,544 | +0.31(+0.60%) |
Dec 02, 2014 | 50.96 | 51.79 | 50.96 | 51.36 | 589,025 | +0.41(+0.81%) |
Dec 01, 2014 | 52.67 | 52.73 | 50.78 | 50.95 | 1,099,998 | -1.50(-2.86%) |
Nov 28, 2014 | 51.42 | 52.53 | 51.21 | 52.45 | 646,945 | +1.39(+2.73%) |
Nov 26, 2014 | 51.07 | 51.06 | 51.06 | 51.06 | 427,546 | -0.05(-0.10%) |
Nov 25, 2014 | 51.66 | 51.76 | 51.00 | 51.11 | 626,506 | -0.30(-0.58%) |
Nov 24, 2014 | 50.72 | 51.47 | 50.69 | 51.41 | 929,300 | +0.72(+1.42%) |
Nov 21, 2014 | 51.02 | 51.23 | 50.58 | 50.69 | 1,128,718 | +0.45(+0.90%) |
Nov 20, 2014 | 49.25 | 50.25 | 49.19 | 50.23 | 764,191 | +0.67(+1.34%) |
Nov 19, 2014 | 49.50 | 49.79 | 49.14 | 49.57 | 558,896 | -0.12(-0.25%) |
Nov 18, 2014 | 49.19 | 50.01 | 49.04 | 49.69 | 795,650 | +0.43(+0.88%) |
Nov 17, 2014 | 49.83 | 49.83 | 49.12 | 49.26 | 663,285 | -0.57(-1.14%) |
Nov 14, 2014 | 49.92 | 50.54 | 49.66 | 49.83 | 720,445 | -0.21(-0.41%) |
Nov 13, 2014 | 49.61 | 50.13 | 49.33 | 50.03 | 1,032,735 | +0.55(+1.11%) |
Nov 12, 2014 | 49.50 | 49.79 | 49.20 | 49.48 | 913,809 | -0.28(-0.57%) |
Nov 11, 2014 | 49.97 | 50.47 | 49.51 | 49.77 | 934,715 | +0.10(+0.20%) |
Nov 10, 2014 | 49.26 | 49.87 | 48.75 | 49.67 | 1,012,048 | +1.05(+2.17%) |
Nov 07, 2014 | 48.74 | 49.15 | 48.38 | 48.62 | 591,132 | -0.08(-0.17%) |
Nov 06, 2014 | 48.12 | 48.72 | 48.03 | 48.70 | 654,642 | +0.67(+1.40%) |
Nov 05, 2014 | 48.69 | 48.82 | 47.92 | 48.03 | 790,058 | -0.28(-0.59%) |
Nov 04, 2014 | 47.55 | 48.87 | 47.55 | 48.31 | 1,007,915 | +0.69(+1.45%) |
Nov 03, 2014 | 47.13 | 47.85 | 46.93 | 47.62 | 920,868 | +0.46(+0.97%) |
Oct 31, 2014 | 47.82 | 48.05 | 46.95 | 47.16 | 957,761 | +0.33(+0.70%) |
Oct 30, 2014 | 46.34 | 48.00 | 45.12 | 46.83 | 1,493,790 | +0.81(+1.76%) |
Oct 29, 2014 | 46.38 | 46.38 | 45.90 | 46.02 | 1,027,251 | -0.27(-0.57%) |
Oct 28, 2014 | 46.27 | 46.59 | 45.99 | 46.29 | 735,556 | +0.39(+0.86%) |
Oct 27, 2014 | 45.44 | 45.96 | 45.47 | 45.89 | 488,419 | +0.42(+0.92%) |
Oct 24, 2014 | 45.62 | 46.07 | 45.12 | 45.47 | 533,510 | +0.07(+0.16%) |
Oct 23, 2014 | 45.48 | 45.99 | 45.12 | 45.40 | 695,794 | +0.65(+1.45%) |
Oct 22, 2014 | 45.96 | 45.96 | 44.72 | 44.75 | 558,614 | -0.97(-2.12%) |
Oct 21, 2014 | 44.60 | 45.84 | 44.49 | 45.72 | 931,705 | +1.62(+3.67%) |
Oct 20, 2014 | 43.65 | 43.89 | 43.61 | 44.11 | 705,675 | +0.15(+0.34%) |
Oct 17, 2014 | 44.38 | 44.66 | 43.56 | 43.96 | 879,993 | +1.04(+2.43%) |
Oct 16, 2014 | 41.40 | 43.04 | 41.25 | 42.91 | 1,041,703 | +0.76(+1.81%) |
Oct 15, 2014 | 40.81 | 42.62 | 40.36 | 42.15 | 1,364,613 | +0.72(+1.73%) |
Oct 14, 2014 | 40.60 | 42.01 | 40.49 | 41.43 | 1,787,788 | +0.94(+2.33%) |
Oct 13, 2014 | 42.22 | 42.70 | 40.24 | 40.49 | 1,664,005 | -1.64(-3.90%) |
Oct 10, 2014 | 43.40 | 43.71 | 42.09 | 42.13 | 1,208,086 | -1.38(-3.18%) |
Oct 09, 2014 | 44.35 | 44.51 | 43.48 | 43.52 | 635,889 | -0.87(-1.95%) |
Oct 08, 2014 | 44.01 | 44.42 | 43.08 | 44.38 | 753,538 | +0.32(+0.73%) |
Oct 07, 2014 | 44.58 | 44.92 | 44.05 | 44.06 | 633,941 | -0.79(-1.76%) |
Oct 06, 2014 | 45.44 | 45.67 | 44.74 | 44.85 | 674,176 | -0.34(-0.76%) |
Oct 03, 2014 | 45.00 | 45.52 | 44.73 | 45.19 | 562,389 | +0.57(+1.28%) |
Oct 02, 2014 | 44.29 | 44.74 | 44.21 | 44.62 | 725,572 | +0.32(+0.73%) |
Oct 01, 2014 | 45.74 | 45.78 | 44.23 | 44.30 | 1,173,135 | -1.42(-3.10%) |
Sep 30, 2014 | 46.33 | 46.53 | 45.63 | 45.72 | 856,985 | -0.38(-0.83%) |
Sep 29, 2014 | 45.39 | 46.13 | 45.28 | 46.10 | 718,888 | +0.43(+0.94%) |
Sep 26, 2014 | 44.64 | 45.76 | 44.55 | 45.67 | 797,560 | +1.05(+2.35%) |
Sep 25, 2014 | 45.19 | 45.24 | 44.40 | 44.62 | 721,909 | -0.73(-1.61%) |
Sep 24, 2014 | 45.40 | 45.61 | 45.01 | 45.35 | 476,555 | -0.03(-0.06%) |
Sep 23, 2014 | 45.54 | 45.88 | 45.37 | 45.38 | 629,703 | -0.23(-0.51%) |
Sep 22, 2014 | 46.33 | 46.34 | 45.48 | 45.61 | 499,994 | -0.68(-1.47%) |
Sep 19, 2014 | 46.84 | 47.00 | 46.09 | 46.29 | 1,318,856 | -0.40(-0.86%) |
Sep 18, 2014 | 46.36 | 46.80 | 46.05 | 46.69 | 799,718 | +0.43(+0.92%) |
Sep 17, 2014 | 45.80 | 46.38 | 45.54 | 46.27 | 986,558 | +0.71(+1.56%) |
Sep 16, 2014 | 44.95 | 45.77 | 44.86 | 45.56 | 845,512 | +0.34(+0.74%) |
Sep 15, 2014 | 45.74 | 45.87 | 45.17 | 45.22 | 482,778 | -0.43(-0.94%) |
Sep 12, 2014 | 45.54 | 45.96 | 45.47 | 45.65 | 616,271 | +0.19(+0.43%) |
Sep 11, 2014 | 45.06 | 45.53 | 44.90 | 45.45 | 473,929 | +0.35(+0.77%) |
Sep 10, 2014 | 45.02 | 45.21 | 44.72 | 45.10 | 430,627 | +0.05(+0.11%) |
Sep 09, 2014 | 45.35 | 45.48 | 44.92 | 45.05 | 694,379 | -0.22(-0.49%) |
Sep 08, 2014 | 46.22 | 46.59 | 44.84 | 45.27 | 765,679 | +0.13(+0.29%) |
Sep 05, 2014 | 44.90 | 45.30 | 44.89 | 45.14 | 640,904 | -0.03(-0.06%) |
Sep 04, 2014 | 44.78 | 45.23 | 44.54 | 45.17 | 667,442 | +0.59(+1.32%) |
Sep 03, 2014 | 44.61 | 44.75 | 44.28 | 44.58 | 704,209 | +0.49(+1.10%) |
Sep 02, 2014 | 43.41 | 44.19 | 43.33 | 44.09 | 892,070 | +0.94(+2.19%) |
Aug 29, 2014 | 43.06 | 43.15 | 43.15 | 43.15 | 394,943 | +0.12(+0.27%) |
Aug 28, 2014 | 43.00 | 43.19 | 42.88 | 43.03 | 291,601 | -0.11(-0.25%) |
Aug 27, 2014 | 43.41 | 43.41 | 42.91 | 43.14 | 363,114 | -0.06(-0.13%) |
Aug 26, 2014 | 43.80 | 43.89 | 43.08 | 43.20 | 774,994 | -0.47(-1.08%) |
Aug 25, 2014 | 43.24 | 43.73 | 43.15 | 43.67 | 696,159 | +0.53(+1.23%) |
Aug 22, 2014 | 43.06 | 43.37 | 42.68 | 43.14 | 398,236 | +0.10(+0.24%) |
Aug 21, 2014 | 43.38 | 43.50 | 42.97 | 43.04 | 544,281 | -0.38(-0.88%) |
Aug 20, 2014 | 43.64 | 43.69 | 43.17 | 43.42 | 506,235 | -0.18(-0.42%) |
Aug 19, 2014 | 43.35 | 43.61 | 43.15 | 43.60 | 629,698 | +0.49(+1.14%) |
Aug 18, 2014 | 42.46 | 43.38 | 42.13 | 43.11 | 640,646 | +1.06(+2.52%) |
Aug 15, 2014 | 42.50 | 42.62 | 41.74 | 42.05 | 495,836 | -0.22(-0.52%) |
Aug 14, 2014 | 42.03 | 42.34 | 41.89 | 42.27 | 400,977 | +0.38(+0.91%) |
Aug 13, 2014 | 42.09 | 42.19 | 41.82 | 41.89 | 480,681 | +0.05(+0.13%) |
Aug 12, 2014 | 41.80 | 42.13 | 41.69 | 41.83 | 551,691 | +0.04(+0.09%) |
Aug 11, 2014 | 41.70 | 42.27 | 41.57 | 41.80 | 442,523 | +0.34(+0.83%) |
Aug 08, 2014 | 41.20 | 41.50 | 41.02 | 41.45 | 443,588 | +0.29(+0.71%) |
Aug 07, 2014 | 41.12 | 41.30 | 40.84 | 41.16 | 991,659 | +0.23(+0.57%) |
Aug 06, 2014 | 40.82 | 41.10 | 40.64 | 40.93 | 550,512 | -0.15(-0.36%) |
Aug 05, 2014 | 41.07 | 41.45 | 40.90 | 41.08 | 552,275 | -0.20(-0.49%) |
Aug 04, 2014 | 41.35 | 41.65 | 41.00 | 41.28 | 693,402 | +0.10(+0.24%) |
Aug 01, 2014 | 41.08 | 41.48 | 40.84 | 41.18 | 1,114,074 | +0.10(+0.24%) |
Jul 31, 2014 | 40.28 | 41.25 | 39.86 | 41.08 | 1,713,104 | +0.48(+1.18%) |
Jul 30, 2014 | 40.03 | 40.82 | 40.03 | 40.60 | 772,707 | +0.67(+1.67%) |
Jul 29, 2014 | 40.60 | 40.75 | 39.93 | 39.94 | 636,849 | -0.68(-1.67%) |
Jul 28, 2014 | 40.98 | 41.05 | 40.25 | 40.62 | 687,833 | -0.35(-0.85%) |
Jul 25, 2014 | 41.15 | 41.21 | 40.73 | 40.97 | 702,827 | -0.23(-0.57%) |
Jul 24, 2014 | 40.52 | 41.35 | 40.51 | 41.20 | 678,941 | +0.30(+0.74%) |
Jul 23, 2014 | 41.13 | 41.18 | 40.71 | 40.90 | 506,365 | -0.04(-0.09%) |
Jul 22, 2014 | 40.20 | 41.10 | 40.09 | 40.93 | 758,931 | +0.84(+2.10%) |
Jul 21, 2014 | 40.91 | 40.91 | 39.65 | 40.09 | 818,982 | +0.08(+0.21%) |
Jul 18, 2014 | 39.75 | 40.19 | 39.59 | 40.01 | 484,416 | +0.28(+0.72%) |
Jul 17, 2014 | 40.03 | 40.32 | 39.67 | 39.72 | 865,825 | -0.33(-0.82%) |
Jul 16, 2014 | 40.39 | 40.54 | 39.89 | 40.05 | 667,874 | -0.25(-0.61%) |
Jul 15, 2014 | 40.31 | 40.54 | 40.20 | 40.30 | 590,693 | +0.09(+0.23%) |
Jul 14, 2014 | 40.13 | 40.28 | 39.96 | 40.21 | 811,695 | +0.31(+0.78%) |
Jul 11, 2014 | 40.11 | 40.22 | 39.82 | 39.90 | 722,995 | -0.34(-0.84%) |
Jul 10, 2014 | 40.33 | 40.59 | 39.99 | 40.24 | 524,381 | -0.45(-1.11%) |
Jul 09, 2014 | 40.71 | 40.83 | 40.41 | 40.69 | 496,779 | +0.08(+0.21%) |
Jul 08, 2014 | 40.98 | 41.18 | 40.40 | 40.60 | 688,913 | -0.43(-1.06%) |
Jul 07, 2014 | 40.72 | 41.37 | 40.50 | 41.04 | 798,337 | -0.75(-1.80%) |
Jul 03, 2014 | 41.61 | 41.79 | 41.79 | 41.79 | 271,021 | +0.22(+0.53%) |
Jul 02, 2014 | 41.57 | 42.06 | 41.55 | 41.57 | 417,365 | -0.09(-0.22%) |
Jul 01, 2014 | 41.19 | 42.00 | 41.19 | 41.66 | 749,972 | +0.45(+1.08%) |
Jun 30, 2014 | 40.51 | 41.28 | 40.31 | 41.21 | 901,216 | +0.60(+1.47%) |
Jun 27, 2014 | 40.72 | 40.92 | 40.49 | 40.62 | 1,810,335 | -0.19(-0.46%) |
Jun 26, 2014 | 40.75 | 40.90 | 40.34 | 40.80 | 782,368 | +0.19(+0.48%) |
Jun 25, 2014 | 40.33 | 40.62 | 40.24 | 40.61 | 706,023 | +0.27(+0.67%) |
Jun 24, 2014 | 40.56 | 41.25 | 40.33 | 40.34 | 669,925 | -0.34(-0.84%) |
Jun 23, 2014 | 41.21 | 41.35 | 40.64 | 40.68 | 712,270 | -0.61(-1.47%) |
Jun 20, 2014 | 40.99 | 41.45 | 40.99 | 41.29 | 709,544 | +0.32(+0.79%) |
Jun 19, 2014 | 41.01 | 41.01 | 40.77 | 40.97 | 484,105 | +0.05(+0.11%) |
Jun 18, 2014 | 40.94 | 41.24 | 40.73 | 40.92 | 701,893 | +0.14(+0.35%) |
Jun 17, 2014 | 40.86 | 41.28 | 40.61 | 40.78 | 728,700 | -0.02(-0.05%) |
Jun 16, 2014 | 40.94 | 41.10 | 40.57 | 40.80 | 749,705 | -0.23(-0.55%) |
Jun 13, 2014 | 41.19 | 41.39 | 40.82 | 41.02 | 519,968 | -0.28(-0.69%) |
Jun 12, 2014 | 41.69 | 41.69 | 41.08 | 41.31 | 483,832 | -0.54(-1.28%) |
Jun 11, 2014 | 41.57 | 41.91 | 41.46 | 41.85 | 499,104 | +0.12(+0.28%) |
Jun 10, 2014 | 41.80 | 41.81 | 41.20 | 41.73 | 718,387 | -0.06(-0.16%) |
Jun 06, 2014 | 41.48 | 41.94 | 41.35 | 41.80 | 687,487 | +0.38(+0.92%) |
Jun 05, 2014 | 41.01 | 41.46 | 40.86 | 41.41 | 375,185 | +0.56(+1.38%) |
Jun 04, 2014 | 40.72 | 41.06 | 40.68 | 40.85 | 497,777 | +0.06(+0.14%) |
Jun 03, 2014 | 41.17 | 41.22 | 40.75 | 40.79 | 754,187 | -0.50(-1.21%) |
Jun 02, 2014 | 41.45 | 41.76 | 41.04 | 41.29 | 559,917 | -0.10(-0.25%) |
May 30, 2014 | 41.34 | 41.57 | 41.17 | 41.39 | 760,360 | +0.23(+0.57%) |
May 29, 2014 | 40.86 | 41.19 | 40.64 | 41.16 | 715,110 | +0.34(+0.82%) |
May 28, 2014 | 41.24 | 41.36 | 40.78 | 40.82 | 1,203,502 | -0.06(-0.16%) |
May 27, 2014 | 40.64 | 41.16 | 40.48 | 40.89 | 983,976 | +0.41(+1.02%) |
May 23, 2014 | 40.33 | 40.47 | 40.47 | 40.47 | 500,323 | +0.16(+0.40%) |
May 22, 2014 | 40.24 | 40.49 | 40.13 | 40.31 | 490,411 | -0.01(-0.02%) |
May 21, 2014 | 40.08 | 40.34 | 39.91 | 40.32 | 618,706 | +0.28(+0.70%) |
May 20, 2014 | 40.36 | 40.55 | 39.60 | 40.04 | 703,887 | -0.34(-0.85%) |
May 19, 2014 | 39.70 | 40.53 | 39.64 | 40.38 | 839,350 | +0.58(+1.45%) |
May 16, 2014 | 39.54 | 39.82 | 39.39 | 39.81 | 507,816 | +0.27(+0.69%) |
May 15, 2014 | 39.58 | 39.61 | 38.83 | 39.54 | 721,550 | -0.08(-0.20%) |
May 14, 2014 | 39.77 | 39.97 | 39.50 | 39.61 | 445,930 | -0.26(-0.65%) |
May 13, 2014 | 39.63 | 39.95 | 39.54 | 39.87 | 595,629 | +0.38(+0.95%) |
May 12, 2014 | 38.97 | 39.59 | 38.86 | 39.50 | 837,440 | +0.81(+2.09%) |
May 09, 2014 | 38.85 | 38.89 | 38.46 | 38.69 | 993,411 | -0.21(-0.53%) |
May 08, 2014 | 38.77 | 39.47 | 38.68 | 38.90 | 784,536 | +0.07(+0.18%) |
May 07, 2014 | 38.79 | 39.15 | 38.53 | 38.82 | 1,259,576 | +0.08(+0.22%) |
May 06, 2014 | 38.74 | 38.93 | 38.50 | 38.74 | 1,397,817 | -0.07(-0.18%) |
May 05, 2014 | 39.30 | 39.30 | 38.67 | 38.81 | 797,166 | -0.49(-1.25%) |
May 02, 2014 | 39.26 | 39.72 | 38.94 | 39.30 | 864,784 | +0.27(+0.70%) |