Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 45.24 | 45.46 | 44.99 | 45.05 | 360,696 | +0.07(+0.15%) |
Jul 30, 2015 | 44.55 | 45.20 | 44.24 | 44.98 | 460,015 | +0.43(+0.97%) |
Jul 29, 2015 | 43.49 | 44.61 | 43.33 | 44.55 | 598,434 | +1.06(+2.43%) |
Jul 28, 2015 | 43.60 | 43.77 | 42.60 | 43.49 | 818,823 | -1.65(-3.65%) |
Jul 27, 2015 | 45.21 | 45.56 | 45.01 | 45.14 | 454,022 | -0.30(-0.66%) |
Jul 24, 2015 | 45.26 | 45.73 | 45.22 | 45.44 | 380,471 | +0.12(+0.27%) |
Jul 23, 2015 | 45.94 | 46.04 | 45.26 | 45.32 | 234,552 | -0.58(-1.27%) |
Jul 22, 2015 | 46.08 | 46.43 | 45.82 | 45.90 | 455,055 | -0.22(-0.47%) |
Jul 21, 2015 | 45.94 | 46.50 | 45.92 | 46.11 | 448,119 | +0.22(+0.47%) |
Jul 20, 2015 | 45.96 | 46.34 | 45.69 | 45.90 | 361,516 | +0.14(+0.31%) |
Jul 17, 2015 | 45.84 | 46.03 | 45.57 | 45.76 | 181,454 | -0.08(-0.18%) |
Jul 16, 2015 | 46.10 | 46.17 | 45.74 | 45.84 | 314,104 | -0.05(-0.10%) |
Jul 15, 2015 | 46.04 | 46.13 | 45.78 | 45.89 | 250,611 | -0.19(-0.41%) |
Jul 14, 2015 | 46.02 | 46.46 | 45.94 | 46.08 | 305,773 | -0.19(-0.41%) |
Jul 13, 2015 | 46.53 | 46.68 | 46.06 | 46.26 | 203,012 | +0.01(+0.02%) |
Jul 10, 2015 | 46.17 | 46.36 | 45.98 | 46.25 | 216,603 | +0.51(+1.11%) |
Jul 09, 2015 | 46.24 | 46.24 | 45.56 | 45.75 | 165,288 | -0.12(-0.27%) |
Jul 08, 2015 | 45.92 | 46.35 | 45.68 | 45.87 | 219,901 | -0.51(-1.09%) |
Jul 07, 2015 | 46.39 | 46.68 | 46.15 | 46.38 | 399,136 | +0.00(+0.00%) |
Jul 06, 2015 | 45.62 | 46.44 | 45.62 | 46.38 | 250,439 | +0.39(+0.86%) |
Jul 02, 2015 | 46.08 | 45.98 | 45.98 | 45.98 | 344,402 | -0.01(-0.02%) |
Jul 01, 2015 | 45.27 | 46.20 | 45.27 | 45.99 | 429,597 | +1.12(+2.51%) |
Jun 30, 2015 | 44.94 | 45.27 | 44.76 | 44.87 | 307,509 | +0.17(+0.38%) |
Jun 29, 2015 | 44.99 | 45.17 | 44.68 | 44.70 | 180,774 | -0.52(-1.16%) |
Jun 26, 2015 | 45.19 | 45.42 | 45.06 | 45.22 | 536,949 | +0.20(+0.44%) |
Jun 25, 2015 | 45.31 | 45.36 | 44.96 | 45.03 | 212,579 | -0.22(-0.50%) |
Jun 24, 2015 | 45.60 | 45.72 | 45.23 | 45.25 | 146,428 | -0.47(-1.02%) |
Jun 23, 2015 | 45.79 | 45.80 | 45.45 | 45.72 | 144,530 | +0.10(+0.23%) |
Jun 22, 2015 | 45.59 | 45.80 | 44.85 | 45.62 | 193,256 | +0.03(+0.06%) |
Jun 19, 2015 | 45.61 | 45.90 | 45.25 | 45.59 | 377,844 | -0.04(-0.08%) |
Jun 18, 2015 | 45.26 | 45.68 | 44.86 | 45.63 | 170,739 | +0.50(+1.10%) |
Jun 17, 2015 | 45.26 | 45.41 | 44.98 | 45.13 | 255,865 | -0.07(-0.14%) |
Jun 16, 2015 | 44.46 | 45.37 | 44.20 | 45.20 | 379,980 | +0.62(+1.39%) |
Jun 15, 2015 | 44.21 | 44.69 | 43.92 | 44.58 | 263,408 | +0.04(+0.08%) |
Jun 12, 2015 | 44.51 | 44.63 | 44.25 | 44.54 | 147,329 | -0.17(-0.38%) |
Jun 11, 2015 | 43.76 | 44.71 | 43.63 | 44.71 | 301,151 | +0.95(+2.16%) |
Jun 10, 2015 | 43.41 | 44.00 | 43.41 | 43.76 | 182,254 | +0.62(+1.43%) |
Jun 09, 2015 | 43.48 | 43.49 | 43.09 | 43.14 | 244,571 | -0.42(-0.97%) |
Jun 08, 2015 | 43.77 | 43.89 | 43.45 | 43.57 | 338,166 | -0.13(-0.30%) |
Jun 05, 2015 | 44.02 | 44.02 | 43.57 | 43.70 | 271,375 | -0.22(-0.49%) |
Jun 04, 2015 | 44.08 | 44.24 | 43.75 | 43.91 | 220,294 | -0.41(-0.93%) |
Jun 03, 2015 | 43.86 | 44.37 | 43.73 | 44.32 | 238,421 | +0.67(+1.55%) |
Jun 02, 2015 | 43.52 | 43.84 | 43.33 | 43.65 | 275,159 | -0.01(-0.02%) |
Jun 01, 2015 | 43.46 | 43.80 | 43.38 | 43.66 | 257,361 | +0.23(+0.54%) |
May 29, 2015 | 43.75 | 43.85 | 43.27 | 43.43 | 220,286 | -0.24(-0.56%) |
May 28, 2015 | 43.69 | 43.88 | 43.48 | 43.67 | 256,619 | -0.13(-0.30%) |
May 27, 2015 | 43.58 | 43.89 | 43.49 | 43.80 | 214,420 | +0.27(+0.62%) |
May 26, 2015 | 43.71 | 43.77 | 43.42 | 43.53 | 251,913 | -0.35(-0.79%) |
May 22, 2015 | 44.12 | 43.87 | 43.87 | 43.87 | 199,851 | -0.37(-0.85%) |
May 21, 2015 | 44.55 | 44.77 | 44.25 | 44.25 | 310,818 | -0.37(-0.82%) |
May 20, 2015 | 44.54 | 44.76 | 44.26 | 44.61 | 309,811 | +0.12(+0.27%) |
May 19, 2015 | 44.39 | 44.63 | 44.30 | 44.49 | 253,665 | +0.05(+0.11%) |
May 18, 2015 | 44.02 | 44.49 | 43.84 | 44.45 | 263,049 | +0.42(+0.96%) |
May 15, 2015 | 44.17 | 44.33 | 43.96 | 44.02 | 257,442 | -0.14(-0.32%) |
May 14, 2015 | 44.01 | 44.35 | 43.78 | 44.17 | 268,013 | +0.37(+0.86%) |
May 13, 2015 | 43.81 | 44.01 | 43.66 | 43.79 | 173,899 | +0.01(+0.02%) |
May 12, 2015 | 43.69 | 43.98 | 43.48 | 43.78 | 191,766 | -0.19(-0.43%) |
May 11, 2015 | 43.73 | 44.11 | 43.73 | 43.97 | 162,124 | +0.14(+0.32%) |
May 08, 2015 | 44.15 | 44.20 | 43.70 | 43.83 | 435,319 | -0.01(-0.02%) |
May 07, 2015 | 43.45 | 44.02 | 43.44 | 43.84 | 279,042 | +0.29(+0.67%) |
May 06, 2015 | 43.71 | 43.85 | 43.26 | 43.55 | 494,272 | +0.01(+0.02%) |
May 05, 2015 | 43.64 | 43.91 | 43.30 | 43.54 | 414,221 | -0.25(-0.58%) |
May 04, 2015 | 43.79 | 43.82 | 43.58 | 43.79 | 227,055 | -0.01(-0.02%) |
May 01, 2015 | 43.84 | 44.01 | 43.49 | 43.80 | 147,831 | +0.22(+0.51%) |
Apr 30, 2015 | 43.71 | 43.95 | 43.42 | 43.57 | 613,372 | -0.27(-0.62%) |
Apr 29, 2015 | 44.11 | 44.23 | 43.81 | 43.85 | 228,628 | -0.34(-0.76%) |
Apr 28, 2015 | 44.06 | 44.45 | 43.97 | 44.18 | 361,501 | +0.09(+0.21%) |
Apr 27, 2015 | 44.76 | 44.86 | 44.04 | 44.09 | 461,323 | -0.46(-1.03%) |
Apr 24, 2015 | 44.59 | 44.70 | 44.42 | 44.54 | 347,684 | -0.08(-0.19%) |
Apr 23, 2015 | 45.49 | 45.62 | 44.48 | 44.63 | 824,663 | -0.33(-0.73%) |
Apr 22, 2015 | 44.95 | 45.19 | 44.53 | 44.95 | 251,230 | +0.07(+0.15%) |
Apr 21, 2015 | 45.13 | 45.24 | 44.68 | 44.89 | 219,891 | -0.06(-0.12%) |
Apr 20, 2015 | 44.97 | 45.25 | 44.73 | 44.95 | 301,507 | +0.34(+0.77%) |
Apr 17, 2015 | 44.79 | 45.05 | 44.35 | 44.60 | 172,630 | -0.39(-0.87%) |
Apr 16, 2015 | 44.78 | 45.05 | 44.62 | 44.99 | 246,019 | +0.23(+0.52%) |
Apr 15, 2015 | 45.28 | 45.49 | 44.72 | 44.76 | 468,262 | -0.49(-1.09%) |
Apr 14, 2015 | 44.58 | 45.61 | 44.23 | 45.25 | 559,606 | +0.56(+1.25%) |
Apr 13, 2015 | 44.43 | 44.73 | 44.10 | 44.69 | 189,127 | +0.40(+0.91%) |
Apr 10, 2015 | 43.99 | 44.40 | 43.99 | 44.29 | 308,594 | +0.30(+0.68%) |
Apr 09, 2015 | 43.97 | 44.11 | 43.83 | 43.99 | 418,675 | +0.02(+0.04%) |
Apr 08, 2015 | 44.02 | 44.13 | 43.77 | 43.98 | 569,651 | -0.13(-0.30%) |
Apr 07, 2015 | 44.63 | 44.71 | 44.08 | 44.11 | 221,743 | -0.47(-1.05%) |
Apr 06, 2015 | 44.12 | 44.69 | 44.12 | 44.57 | 324,761 | +0.21(+0.48%) |
Apr 02, 2015 | 44.37 | 44.36 | 44.36 | 44.36 | 307,566 | +0.00(+0.00%) |
Apr 01, 2015 | 44.12 | 44.39 | 43.82 | 44.36 | 339,945 | +0.32(+0.72%) |
Mar 31, 2015 | 44.11 | 44.27 | 43.77 | 44.04 | 675,566 | -0.23(-0.53%) |
Mar 30, 2015 | 43.82 | 44.52 | 43.70 | 44.27 | 156,693 | +0.65(+1.50%) |
Mar 27, 2015 | 43.81 | 44.06 | 43.47 | 43.62 | 410,924 | -0.21(-0.47%) |
Mar 26, 2015 | 43.97 | 44.06 | 43.55 | 43.83 | 519,260 | -0.21(-0.47%) |
Mar 25, 2015 | 43.93 | 44.37 | 43.62 | 44.03 | 588,086 | +0.07(+0.15%) |
Mar 24, 2015 | 44.12 | 44.33 | 43.92 | 43.97 | 298,295 | -0.09(-0.21%) |
Mar 23, 2015 | 43.88 | 44.32 | 43.64 | 44.06 | 264,750 | +0.17(+0.38%) |
Mar 20, 2015 | 43.82 | 44.10 | 43.53 | 43.89 | 487,116 | +0.19(+0.43%) |
Mar 19, 2015 | 44.02 | 44.10 | 43.51 | 43.71 | 292,095 | -0.34(-0.76%) |
Mar 18, 2015 | 43.75 | 44.17 | 43.52 | 44.04 | 353,784 | +0.14(+0.32%) |
Mar 17, 2015 | 43.37 | 43.94 | 43.32 | 43.90 | 306,879 | +0.34(+0.77%) |
Mar 16, 2015 | 43.02 | 43.72 | 42.95 | 43.57 | 219,701 | +0.72(+1.68%) |
Mar 13, 2015 | 42.96 | 43.02 | 42.58 | 42.85 | 230,385 | -0.21(-0.50%) |
Mar 12, 2015 | 42.89 | 43.22 | 42.77 | 43.06 | 249,934 | +0.33(+0.76%) |
Mar 11, 2015 | 42.31 | 42.74 | 42.21 | 42.74 | 348,149 | +0.54(+1.28%) |
Mar 10, 2015 | 42.68 | 42.68 | 42.19 | 42.19 | 425,075 | -0.73(-1.69%) |
Mar 09, 2015 | 42.81 | 42.95 | 42.61 | 42.92 | 330,502 | +0.16(+0.37%) |
Mar 06, 2015 | 42.73 | 43.07 | 42.54 | 42.76 | 328,376 | -0.05(-0.11%) |
Mar 05, 2015 | 42.46 | 42.96 | 42.21 | 42.81 | 797,636 | +0.47(+1.10%) |
Mar 04, 2015 | 42.85 | 42.97 | 42.27 | 42.34 | 617,306 | -0.62(-1.45%) |
Mar 03, 2015 | 42.94 | 43.14 | 42.71 | 42.97 | 261,996 | -0.09(-0.22%) |
Mar 02, 2015 | 42.85 | 43.12 | 42.57 | 43.06 | 283,846 | +0.31(+0.72%) |
Feb 27, 2015 | 42.77 | 42.94 | 42.57 | 42.75 | 431,817 | -0.02(-0.04%) |
Feb 26, 2015 | 42.67 | 43.04 | 42.47 | 42.77 | 226,090 | +0.15(+0.35%) |
Feb 25, 2015 | 42.99 | 43.15 | 42.47 | 42.62 | 330,288 | -0.34(-0.78%) |
Feb 24, 2015 | 43.07 | 43.64 | 42.84 | 42.96 | 478,782 | -0.11(-0.26%) |
Feb 23, 2015 | 43.62 | 43.62 | 42.80 | 43.07 | 703,151 | -0.72(-1.64%) |
Feb 20, 2015 | 42.89 | 43.85 | 42.53 | 43.79 | 507,856 | +0.81(+1.89%) |
Feb 19, 2015 | 42.78 | 43.01 | 42.70 | 42.98 | 517,816 | +0.02(+0.04%) |
Feb 18, 2015 | 42.58 | 42.97 | 42.48 | 42.96 | 239,983 | +0.28(+0.66%) |
Feb 17, 2015 | 43.13 | 43.35 | 42.63 | 42.68 | 239,943 | -0.44(-1.01%) |
Feb 13, 2015 | 43.28 | 43.12 | 43.12 | 43.12 | 245,361 | -0.27(-0.62%) |
Feb 12, 2015 | 42.66 | 43.39 | 42.59 | 43.39 | 421,841 | +1.00(+2.37%) |
Feb 11, 2015 | 42.28 | 42.48 | 42.03 | 42.38 | 515,734 | +0.14(+0.33%) |
Feb 10, 2015 | 42.35 | 42.59 | 41.96 | 42.24 | 421,327 | +0.23(+0.55%) |
Feb 09, 2015 | 41.69 | 42.29 | 41.44 | 42.01 | 359,321 | +0.14(+0.33%) |
Feb 06, 2015 | 41.84 | 42.61 | 41.32 | 41.87 | 1,029,628 | -0.11(-0.27%) |
Feb 05, 2015 | 41.66 | 42.17 | 41.66 | 41.98 | 474,463 | +0.31(+0.74%) |
Feb 04, 2015 | 41.73 | 42.02 | 41.58 | 41.68 | 412,893 | -0.10(-0.24%) |
Feb 03, 2015 | 41.10 | 41.78 | 40.89 | 41.78 | 398,810 | +0.73(+1.79%) |
Feb 02, 2015 | 40.24 | 41.11 | 39.97 | 41.05 | 383,492 | +0.83(+2.05%) |
Jan 30, 2015 | 40.24 | 40.68 | 39.98 | 40.22 | 397,682 | -0.38(-0.94%) |
Jan 29, 2015 | 40.48 | 40.74 | 40.00 | 40.60 | 256,504 | +0.08(+0.21%) |
Jan 28, 2015 | 41.25 | 41.30 | 40.45 | 40.52 | 182,059 | -0.53(-1.29%) |
Jan 27, 2015 | 40.70 | 41.14 | 40.50 | 41.05 | 259,088 | +0.03(+0.07%) |
Jan 26, 2015 | 40.23 | 41.08 | 39.82 | 41.02 | 270,446 | +0.72(+1.80%) |
Jan 23, 2015 | 40.22 | 40.38 | 39.75 | 40.29 | 238,422 | -0.03(-0.07%) |
Jan 22, 2015 | 39.72 | 40.38 | 39.26 | 40.32 | 277,608 | +0.86(+2.19%) |
Jan 21, 2015 | 39.32 | 39.50 | 38.96 | 39.46 | 251,689 | +0.17(+0.43%) |
Jan 20, 2015 | 39.93 | 40.12 | 38.96 | 39.29 | 352,025 | -0.55(-1.37%) |
Jan 16, 2015 | 39.34 | 39.86 | 39.06 | 39.84 | 180,778 | +0.40(+1.01%) |
Jan 15, 2015 | 39.54 | 39.76 | 39.17 | 39.44 | 306,559 | -0.09(-0.23%) |
Jan 14, 2015 | 39.16 | 39.84 | 39.05 | 39.53 | 557,680 | -0.79(-1.96%) |
Jan 13, 2015 | 40.40 | 40.98 | 40.01 | 40.32 | 329,021 | +0.26(+0.65%) |
Jan 12, 2015 | 40.18 | 40.47 | 39.70 | 40.06 | 288,298 | -0.08(-0.21%) |
Jan 09, 2015 | 40.91 | 41.15 | 40.14 | 40.15 | 289,936 | -0.77(-1.88%) |
Jan 08, 2015 | 40.41 | 41.04 | 40.20 | 40.92 | 260,987 | +0.99(+2.49%) |
Jan 07, 2015 | 39.94 | 40.15 | 39.35 | 39.92 | 251,234 | +0.18(+0.44%) |
Jan 06, 2015 | 40.07 | 40.38 | 39.45 | 39.75 | 300,788 | -0.15(-0.37%) |
Jan 05, 2015 | 40.02 | 40.04 | 39.64 | 39.89 | 215,261 | -0.39(-0.97%) |
Jan 02, 2015 | 40.82 | 41.01 | 40.08 | 40.28 | 209,232 | -0.35(-0.87%) |
Dec 31, 2014 | 41.36 | 40.64 | 40.64 | 40.64 | 278,751 | -0.57(-1.37%) |
Dec 30, 2014 | 41.12 | 41.41 | 41.00 | 41.20 | 152,252 | +0.02(+0.05%) |
Dec 29, 2014 | 41.06 | 41.78 | 41.06 | 41.18 | 279,211 | +0.02(+0.04%) |
Dec 26, 2014 | 41.32 | 41.45 | 41.16 | 41.17 | 112,896 | -0.06(-0.16%) |
Dec 24, 2014 | 41.28 | 41.23 | 41.23 | 41.23 | 114,925 | -0.03(-0.07%) |
Dec 23, 2014 | 40.73 | 41.36 | 40.57 | 41.26 | 217,079 | +0.53(+1.30%) |
Dec 22, 2014 | 40.50 | 40.85 | 40.27 | 40.73 | 267,337 | +0.33(+0.83%) |
Dec 19, 2014 | 39.88 | 40.60 | 39.64 | 40.40 | 1,242,337 | +0.34(+0.86%) |
Dec 18, 2014 | 39.88 | 40.06 | 39.48 | 40.05 | 573,965 | +0.62(+1.58%) |
Dec 17, 2014 | 39.15 | 39.46 | 38.64 | 39.43 | 596,172 | +0.43(+1.10%) |
Dec 16, 2014 | 39.38 | 39.75 | 38.97 | 39.00 | 543,214 | -0.38(-0.97%) |
Dec 15, 2014 | 40.07 | 40.26 | 38.95 | 39.38 | 687,699 | -0.58(-1.44%) |
Dec 12, 2014 | 40.23 | 40.41 | 39.86 | 39.96 | 367,368 | -0.52(-1.28%) |
Dec 11, 2014 | 40.23 | 40.61 | 40.01 | 40.48 | 239,068 | +0.47(+1.18%) |
Dec 10, 2014 | 40.78 | 41.09 | 39.99 | 40.01 | 404,198 | -0.93(-2.27%) |
Dec 09, 2014 | 41.29 | 41.54 | 40.82 | 40.93 | 568,911 | -0.78(-1.87%) |
Dec 08, 2014 | 41.03 | 41.78 | 40.91 | 41.71 | 463,996 | +0.72(+1.77%) |
Dec 05, 2014 | 41.18 | 41.51 | 40.89 | 40.99 | 174,337 | -0.06(-0.14%) |
Dec 04, 2014 | 40.99 | 41.10 | 40.70 | 41.05 | 381,330 | +0.10(+0.25%) |
Dec 03, 2014 | 40.80 | 41.08 | 40.59 | 40.94 | 283,865 | +0.05(+0.11%) |
Dec 02, 2014 | 40.28 | 41.04 | 39.99 | 40.90 | 328,792 | +0.68(+1.69%) |
Dec 01, 2014 | 41.06 | 41.24 | 40.22 | 40.22 | 516,842 | -0.84(-2.06%) |
Nov 28, 2014 | 40.90 | 41.26 | 40.72 | 41.06 | 195,642 | +0.21(+0.52%) |
Nov 26, 2014 | 40.85 | 40.85 | 40.85 | 40.85 | 155,316 | +0.02(+0.05%) |
Nov 25, 2014 | 41.03 | 41.05 | 40.41 | 40.83 | 293,505 | -0.13(-0.32%) |
Nov 24, 2014 | 40.71 | 41.04 | 40.40 | 40.96 | 495,742 | +0.65(+1.61%) |
Nov 21, 2014 | 40.57 | 40.83 | 40.15 | 40.31 | 308,569 | +0.04(+0.09%) |
Nov 20, 2014 | 39.75 | 40.30 | 39.75 | 40.28 | 364,512 | +0.30(+0.74%) |
Nov 19, 2014 | 39.86 | 40.03 | 39.61 | 39.98 | 518,005 | +0.14(+0.35%) |
Nov 18, 2014 | 39.49 | 40.14 | 39.31 | 39.84 | 493,389 | +0.35(+0.89%) |
Nov 17, 2014 | 39.62 | 39.86 | 39.36 | 39.49 | 244,715 | -0.18(-0.44%) |
Nov 14, 2014 | 40.31 | 40.34 | 39.57 | 39.66 | 361,140 | -0.58(-1.45%) |
Nov 13, 2014 | 40.20 | 40.40 | 39.99 | 40.25 | 290,221 | +0.01(+0.02%) |
Nov 12, 2014 | 40.06 | 40.26 | 40.02 | 40.24 | 320,161 | -0.01(-0.02%) |
Nov 11, 2014 | 40.42 | 40.54 | 40.13 | 40.25 | 321,709 | -0.19(-0.46%) |
Nov 10, 2014 | 40.41 | 40.63 | 40.28 | 40.43 | 266,059 | +0.22(+0.55%) |
Nov 07, 2014 | 40.14 | 40.38 | 39.86 | 40.21 | 330,259 | +0.04(+0.09%) |
Nov 06, 2014 | 40.04 | 40.21 | 39.70 | 40.17 | 311,519 | +0.04(+0.09%) |
Nov 05, 2014 | 40.76 | 40.88 | 40.10 | 40.14 | 362,766 | -0.28(-0.69%) |
Nov 04, 2014 | 40.16 | 40.45 | 40.12 | 40.41 | 290,156 | +0.11(+0.28%) |
Nov 03, 2014 | 40.29 | 40.54 | 40.07 | 40.30 | 502,755 | -0.02(-0.05%) |
Oct 31, 2014 | 40.20 | 40.45 | 39.95 | 40.32 | 458,842 | +0.26(+0.65%) |
Oct 30, 2014 | 40.15 | 40.58 | 39.43 | 40.06 | 816,381 | -0.52(-1.28%) |
Oct 29, 2014 | 40.66 | 40.94 | 40.17 | 40.58 | 812,715 | -0.13(-0.32%) |
Oct 28, 2014 | 40.54 | 40.76 | 40.54 | 40.71 | 460,959 | +0.37(+0.92%) |
Oct 27, 2014 | 39.99 | 40.42 | 40.02 | 40.34 | 499,301 | +0.32(+0.81%) |
Oct 24, 2014 | 39.71 | 40.11 | 39.67 | 40.02 | 454,363 | +0.38(+0.96%) |
Oct 23, 2014 | 40.39 | 40.61 | 39.52 | 39.64 | 779,326 | -0.36(-0.90%) |
Oct 22, 2014 | 40.15 | 40.44 | 39.94 | 40.00 | 1,289,825 | +0.05(+0.12%) |
Oct 21, 2014 | 39.28 | 40.09 | 39.21 | 39.95 | 935,501 | +0.70(+1.79%) |
Oct 20, 2014 | 39.37 | 39.46 | 38.93 | 39.25 | 648,629 | -0.20(-0.52%) |
Oct 17, 2014 | 39.28 | 39.59 | 38.99 | 39.45 | 438,984 | +0.33(+0.85%) |
Oct 16, 2014 | 38.32 | 39.27 | 38.25 | 39.12 | 746,742 | +0.17(+0.43%) |
Oct 15, 2014 | 38.92 | 39.14 | 38.46 | 38.95 | 797,755 | -0.39(-0.99%) |
Oct 14, 2014 | 39.06 | 39.58 | 38.72 | 39.34 | 568,670 | +0.45(+1.16%) |
Oct 13, 2014 | 39.13 | 39.59 | 38.86 | 38.89 | 656,397 | -0.28(-0.71%) |
Oct 10, 2014 | 39.38 | 39.65 | 39.17 | 39.17 | 562,347 | -0.12(-0.31%) |
Oct 09, 2014 | 40.02 | 40.08 | 39.27 | 39.29 | 735,662 | -0.82(-2.05%) |
Oct 08, 2014 | 39.83 | 40.24 | 39.71 | 40.11 | 847,868 | +0.30(+0.77%) |
Oct 07, 2014 | 39.87 | 40.06 | 39.67 | 39.80 | 687,861 | -0.25(-0.62%) |
Oct 06, 2014 | 40.29 | 40.39 | 40.00 | 40.05 | 402,873 | -0.08(-0.21%) |
Oct 03, 2014 | 39.81 | 40.19 | 39.66 | 40.14 | 427,957 | +0.57(+1.45%) |
Oct 02, 2014 | 39.52 | 39.77 | 39.42 | 39.56 | 450,113 | +0.02(+0.05%) |
Oct 01, 2014 | 39.46 | 39.82 | 39.30 | 39.54 | 834,059 | +0.02(+0.05%) |
Sep 30, 2014 | 39.38 | 39.73 | 39.17 | 39.53 | 303,898 | +0.07(+0.19%) |
Sep 29, 2014 | 39.35 | 39.57 | 39.08 | 39.45 | 342,513 | -0.18(-0.44%) |
Sep 26, 2014 | 39.35 | 39.76 | 39.14 | 39.63 | 251,967 | +0.37(+0.94%) |
Sep 25, 2014 | 39.62 | 39.62 | 39.19 | 39.26 | 389,414 | -0.37(-0.93%) |
Sep 24, 2014 | 39.15 | 39.74 | 39.11 | 39.63 | 277,273 | +0.44(+1.13%) |
Sep 23, 2014 | 39.49 | 39.64 | 39.18 | 39.18 | 544,171 | -0.36(-0.91%) |
Sep 22, 2014 | 39.87 | 40.17 | 39.54 | 39.54 | 385,985 | -0.37(-0.93%) |
Sep 19, 2014 | 40.14 | 40.19 | 39.82 | 39.91 | 731,689 | -0.16(-0.39%) |
Sep 18, 2014 | 39.60 | 40.11 | 39.55 | 40.07 | 1,039,666 | +0.49(+1.24%) |
Sep 17, 2014 | 39.42 | 39.78 | 39.30 | 39.58 | 463,364 | +0.15(+0.38%) |
Sep 16, 2014 | 39.20 | 39.67 | 39.18 | 39.43 | 665,555 | +0.29(+0.73%) |
Sep 15, 2014 | 38.97 | 39.36 | 38.86 | 39.15 | 453,592 | +0.19(+0.50%) |
Sep 12, 2014 | 39.13 | 39.18 | 38.91 | 38.95 | 342,998 | -0.26(-0.66%) |
Sep 11, 2014 | 38.80 | 39.28 | 38.77 | 39.21 | 540,721 | +0.23(+0.59%) |
Sep 10, 2014 | 38.81 | 39.02 | 38.69 | 38.98 | 386,964 | +0.18(+0.45%) |
Sep 09, 2014 | 38.93 | 39.08 | 38.71 | 38.81 | 405,309 | -0.25(-0.64%) |
Sep 08, 2014 | 39.01 | 39.25 | 38.80 | 39.05 | 362,009 | -0.06(-0.14%) |
Sep 05, 2014 | 39.10 | 39.27 | 38.91 | 39.11 | 404,369 | -0.02(-0.05%) |
Sep 04, 2014 | 39.31 | 39.41 | 39.31 | 39.13 | 557,239 | -0.12(-0.31%) |
Sep 03, 2014 | 39.70 | 39.74 | 39.20 | 39.25 | 554,579 | -0.25(-0.63%) |
Sep 02, 2014 | 39.39 | 39.77 | 39.28 | 39.50 | 656,384 | +0.20(+0.52%) |
Aug 29, 2014 | 39.45 | 39.30 | 39.30 | 39.30 | 531,835 | -0.01(-0.02%) |
Aug 28, 2014 | 39.30 | 39.62 | 39.04 | 39.30 | 481,409 | +0.01(+0.02%) |
Aug 27, 2014 | 39.12 | 39.43 | 38.89 | 39.30 | 1,063,595 | +0.33(+0.85%) |
Aug 26, 2014 | 39.14 | 39.16 | 38.96 | 38.96 | 557,512 | -0.19(-0.50%) |
Aug 25, 2014 | 38.96 | 39.24 | 38.96 | 39.16 | 956,564 | +0.43(+1.12%) |
Aug 22, 2014 | 39.05 | 39.25 | 38.68 | 38.72 | 618,115 | -0.38(-0.97%) |
Aug 21, 2014 | 38.71 | 39.17 | 38.68 | 39.10 | 340,035 | +0.59(+1.54%) |
Aug 20, 2014 | 38.45 | 38.67 | 38.43 | 38.51 | 544,498 | +0.07(+0.19%) |
Aug 19, 2014 | 38.57 | 38.57 | 38.33 | 38.44 | 564,737 | +0.03(+0.07%) |
Aug 18, 2014 | 38.45 | 38.63 | 38.25 | 38.41 | 855,725 | +0.37(+0.97%) |
Aug 15, 2014 | 38.32 | 38.63 | 37.97 | 38.04 | 732,554 | -0.16(-0.41%) |
Aug 14, 2014 | 37.84 | 38.21 | 37.81 | 38.20 | 751,915 | +0.55(+1.45%) |
Aug 13, 2014 | 37.33 | 37.91 | 37.23 | 37.65 | 801,877 | +0.48(+1.29%) |
Aug 12, 2014 | 36.69 | 37.20 | 36.60 | 37.17 | 1,082,542 | +0.45(+1.23%) |
Aug 11, 2014 | 36.73 | 36.94 | 36.55 | 36.72 | 765,047 | +0.19(+0.53%) |
Aug 08, 2014 | 36.45 | 36.76 | 36.25 | 36.52 | 725,207 | +0.03(+0.08%) |
Aug 07, 2014 | 36.56 | 36.72 | 36.23 | 36.49 | 853,261 | -0.03(-0.08%) |
Aug 06, 2014 | 36.22 | 36.89 | 36.22 | 36.52 | 642,819 | +0.05(+0.13%) |
Aug 05, 2014 | 36.70 | 36.84 | 36.25 | 36.48 | 1,034,212 | -0.27(-0.73%) |
Aug 04, 2014 | 37.37 | 37.45 | 36.36 | 36.74 | 1,195,734 | -0.62(-1.65%) |