Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 34.29 | 34.40 | 34.03 | 34.09 | 382,236 | -0.29(-0.84%) |
Jul 30, 2015 | 34.67 | 34.67 | 34.09 | 34.38 | 324,210 | -0.35(-1.01%) |
Jul 29, 2015 | 34.00 | 34.73 | 33.77 | 34.73 | 745,033 | +0.74(+2.18%) |
Jul 28, 2015 | 33.25 | 34.12 | 33.05 | 33.99 | 742,212 | +0.78(+2.35%) |
Jul 27, 2015 | 32.77 | 33.34 | 32.40 | 33.21 | 283,283 | +0.34(+1.03%) |
Jul 24, 2015 | 32.66 | 33.09 | 32.51 | 32.87 | 594,950 | +0.22(+0.67%) |
Jul 23, 2015 | 32.52 | 33.00 | 32.35 | 32.65 | 622,572 | +0.15(+0.46%) |
Jul 22, 2015 | 33.14 | 33.53 | 32.28 | 32.50 | 906,281 | -0.93(-2.78%) |
Jul 21, 2015 | 33.51 | 34.00 | 33.19 | 33.43 | 815,130 | -0.14(-0.42%) |
Jul 20, 2015 | 34.35 | 34.35 | 33.50 | 33.57 | 433,673 | -0.79(-2.30%) |
Jul 17, 2015 | 34.77 | 34.77 | 34.08 | 34.36 | 221,828 | -0.43(-1.24%) |
Jul 16, 2015 | 35.02 | 35.24 | 34.68 | 34.79 | 895,528 | +0.06(+0.17%) |
Jul 15, 2015 | 35.75 | 36.12 | 34.73 | 34.73 | 1,056,483 | -1.19(-3.31%) |
Jul 14, 2015 | 35.64 | 36.17 | 35.61 | 35.92 | 224,404 | +0.23(+0.64%) |
Jul 13, 2015 | 35.43 | 35.70 | 35.25 | 35.69 | 433,891 | +0.67(+1.91%) |
Jul 10, 2015 | 34.65 | 35.13 | 34.52 | 35.02 | 393,867 | -0.02(-0.06%) |
Jul 09, 2015 | 35.10 | 35.37 | 34.98 | 35.04 | 391,331 | +0.11(+0.31%) |
Jul 08, 2015 | 35.20 | 35.74 | 34.73 | 34.93 | 244,832 | -0.82(-2.29%) |
Jul 07, 2015 | 34.67 | 35.77 | 34.41 | 35.75 | 413,197 | +1.00(+2.88%) |
Jul 06, 2015 | 34.98 | 35.03 | 34.62 | 34.75 | 215,498 | -0.42(-1.19%) |
Jul 02, 2015 | 34.70 | 35.17 | 35.17 | 35.17 | 434,700 | +0.58(+1.68%) |
Jul 01, 2015 | 35.28 | 35.28 | 34.50 | 34.59 | 245,849 | -0.52(-1.48%) |
Jun 30, 2015 | 35.70 | 35.78 | 34.96 | 35.11 | 384,167 | -0.26(-0.74%) |
Jun 29, 2015 | 35.63 | 35.97 | 35.36 | 35.37 | 234,557 | -0.71(-1.97%) |
Jun 26, 2015 | 36.28 | 36.68 | 36.00 | 36.08 | 209,973 | -0.28(-0.77%) |
Jun 25, 2015 | 36.96 | 37.05 | 36.32 | 36.36 | 150,967 | -0.43(-1.17%) |
Jun 24, 2015 | 36.82 | 36.97 | 36.66 | 36.79 | 137,892 | -0.07(-0.19%) |
Jun 23, 2015 | 36.86 | 37.05 | 36.76 | 36.86 | 157,075 | +0.00(+0.00%) |
Jun 22, 2015 | 36.92 | 37.00 | 36.81 | 36.86 | 258,916 | +0.09(+0.24%) |
Jun 19, 2015 | 37.06 | 37.30 | 36.77 | 36.77 | 130,961 | -0.56(-1.50%) |
Jun 18, 2015 | 37.53 | 37.56 | 37.23 | 37.33 | 778,961 | -0.04(-0.11%) |
Jun 17, 2015 | 37.55 | 37.56 | 37.13 | 37.37 | 194,683 | +0.00(+0.00%) |
Jun 16, 2015 | 37.49 | 37.61 | 37.18 | 37.37 | 176,197 | -0.11(-0.29%) |
Jun 15, 2015 | 36.74 | 37.53 | 36.66 | 37.48 | 245,698 | +0.56(+1.52%) |
Jun 12, 2015 | 36.89 | 37.16 | 36.71 | 36.92 | 177,157 | -0.14(-0.38%) |
Jun 11, 2015 | 37.02 | 37.25 | 36.95 | 37.06 | 310,379 | +0.02(+0.05%) |
Jun 10, 2015 | 37.35 | 37.39 | 37.01 | 37.04 | 198,832 | -0.14(-0.38%) |
Jun 09, 2015 | 37.24 | 37.40 | 37.17 | 37.18 | 233,400 | -0.04(-0.11%) |
Jun 08, 2015 | 37.52 | 37.53 | 37.07 | 37.22 | 158,955 | -0.27(-0.72%) |
Jun 05, 2015 | 37.02 | 37.64 | 36.95 | 37.49 | 123,368 | +0.30(+0.81%) |
Jun 04, 2015 | 37.88 | 38.07 | 37.11 | 37.19 | 456,171 | -0.72(-1.90%) |
Jun 03, 2015 | 38.39 | 38.57 | 37.86 | 37.91 | 210,577 | -0.71(-1.84%) |
Jun 02, 2015 | 38.46 | 38.63 | 38.29 | 38.62 | 139,509 | +0.23(+0.60%) |
Jun 01, 2015 | 38.57 | 38.85 | 38.33 | 38.39 | 178,602 | -0.08(-0.21%) |
May 29, 2015 | 38.68 | 38.82 | 38.42 | 38.47 | 333,016 | -0.20(-0.52%) |
May 28, 2015 | 39.00 | 39.14 | 38.51 | 38.67 | 291,495 | -0.45(-1.15%) |
May 27, 2015 | 39.03 | 39.25 | 38.95 | 39.12 | 154,154 | +0.01(+0.03%) |
May 26, 2015 | 39.25 | 39.62 | 38.95 | 39.11 | 209,268 | -0.44(-1.11%) |
May 22, 2015 | 39.34 | 39.55 | 39.55 | 39.55 | 145,600 | +0.11(+0.28%) |
May 21, 2015 | 39.50 | 39.53 | 39.22 | 39.44 | 227,072 | +0.05(+0.13%) |
May 20, 2015 | 39.56 | 39.56 | 39.29 | 39.39 | 172,203 | -0.19(-0.48%) |
May 19, 2015 | 39.56 | 39.79 | 39.38 | 39.58 | 152,250 | -0.22(-0.55%) |
May 18, 2015 | 39.52 | 39.86 | 39.41 | 39.80 | 187,030 | +0.27(+0.68%) |
May 15, 2015 | 39.36 | 39.88 | 39.34 | 39.53 | 139,829 | -0.08(-0.20%) |
May 14, 2015 | 39.52 | 39.82 | 39.12 | 39.61 | 211,423 | +0.26(+0.66%) |
May 13, 2015 | 39.04 | 39.95 | 38.96 | 39.35 | 180,516 | +0.66(+1.71%) |
May 12, 2015 | 38.34 | 38.84 | 38.29 | 38.69 | 255,315 | +0.22(+0.57%) |
May 11, 2015 | 38.90 | 38.99 | 38.42 | 38.47 | 185,606 | -0.40(-1.03%) |
May 08, 2015 | 38.76 | 39.16 | 38.60 | 38.87 | 229,314 | +0.27(+0.70%) |
May 07, 2015 | 39.30 | 39.30 | 38.51 | 38.60 | 183,707 | -0.66(-1.68%) |
May 06, 2015 | 39.94 | 39.97 | 39.06 | 39.26 | 205,657 | -0.42(-1.06%) |
May 05, 2015 | 39.69 | 39.95 | 39.49 | 39.68 | 221,138 | +0.14(+0.35%) |
May 04, 2015 | 39.80 | 39.84 | 39.51 | 39.54 | 148,948 | -0.16(-0.40%) |
May 01, 2015 | 39.86 | 40.00 | 39.54 | 39.70 | 206,513 | +0.04(+0.10%) |
Apr 30, 2015 | 39.54 | 39.84 | 39.23 | 39.66 | 327,345 | +0.20(+0.51%) |
Apr 29, 2015 | 38.89 | 39.71 | 38.89 | 39.46 | 243,826 | +0.41(+1.05%) |
Apr 28, 2015 | 39.14 | 39.47 | 38.86 | 39.05 | 166,112 | -0.08(-0.20%) |
Apr 27, 2015 | 39.29 | 39.37 | 39.07 | 39.13 | 147,629 | -0.06(-0.15%) |
Apr 24, 2015 | 38.91 | 39.19 | 38.84 | 39.19 | 179,074 | +0.22(+0.56%) |
Apr 23, 2015 | 38.74 | 39.10 | 38.71 | 38.97 | 237,906 | +0.35(+0.91%) |
Apr 22, 2015 | 38.78 | 38.93 | 38.48 | 38.62 | 246,695 | +0.01(+0.03%) |
Apr 21, 2015 | 38.91 | 38.98 | 38.61 | 38.61 | 238,394 | -0.16(-0.41%) |
Apr 20, 2015 | 38.75 | 39.12 | 38.71 | 38.77 | 147,887 | +0.11(+0.28%) |
Apr 17, 2015 | 38.69 | 38.98 | 38.52 | 38.66 | 163,583 | -0.29(-0.74%) |
Apr 16, 2015 | 38.58 | 38.96 | 38.58 | 38.95 | 162,639 | +0.16(+0.41%) |
Apr 15, 2015 | 38.56 | 38.90 | 38.43 | 38.79 | 299,201 | +0.42(+1.09%) |
Apr 14, 2015 | 38.10 | 38.60 | 37.60 | 38.37 | 243,318 | +0.32(+0.84%) |
Apr 13, 2015 | 38.27 | 38.44 | 37.97 | 38.05 | 230,960 | -0.13(-0.34%) |
Apr 10, 2015 | 37.99 | 38.25 | 37.75 | 38.18 | 238,301 | +0.23(+0.61%) |
Apr 09, 2015 | 37.55 | 38.04 | 37.55 | 37.95 | 279,735 | -0.36(-0.94%) |
Apr 08, 2015 | 38.48 | 38.87 | 38.13 | 38.31 | 218,521 | -0.04(-0.10%) |
Apr 07, 2015 | 38.24 | 38.51 | 37.87 | 38.35 | 346,895 | +0.21(+0.55%) |
Apr 06, 2015 | 37.68 | 38.32 | 37.68 | 38.14 | 210,087 | +0.06(+0.16%) |
Apr 02, 2015 | 37.79 | 38.08 | 38.08 | 38.08 | 193,100 | +0.16(+0.42%) |
Apr 01, 2015 | 38.08 | 38.46 | 37.90 | 37.92 | 1,330,478 | -0.02(-0.05%) |
Mar 31, 2015 | 37.94 | 38.43 | 37.91 | 37.94 | 290,087 | -0.10(-0.26%) |
Mar 30, 2015 | 37.82 | 38.08 | 37.73 | 38.04 | 267,776 | +0.38(+1.01%) |
Mar 27, 2015 | 37.70 | 38.05 | 37.40 | 37.66 | 173,918 | -0.12(-0.32%) |
Mar 26, 2015 | 37.93 | 38.12 | 37.62 | 37.78 | 272,358 | +0.02(+0.05%) |
Mar 25, 2015 | 37.72 | 38.00 | 37.60 | 37.76 | 340,627 | +0.10(+0.27%) |
Mar 24, 2015 | 38.34 | 38.53 | 37.63 | 37.66 | 319,853 | -0.52(-1.36%) |
Mar 23, 2015 | 37.39 | 38.26 | 37.29 | 38.18 | 185,806 | +0.78(+2.09%) |
Mar 20, 2015 | 37.67 | 37.96 | 37.26 | 37.40 | 334,138 | +0.10(+0.27%) |
Mar 19, 2015 | 37.24 | 37.30 | 37.00 | 37.30 | 298,799 | -0.27(-0.72%) |
Mar 18, 2015 | 36.42 | 37.83 | 36.42 | 37.57 | 327,071 | +0.74(+2.01%) |
Mar 17, 2015 | 36.35 | 37.10 | 36.35 | 36.83 | 650,710 | +0.04(+0.11%) |
Mar 16, 2015 | 36.92 | 36.92 | 36.28 | 36.79 | 238,807 | -0.04(-0.11%) |
Mar 13, 2015 | 36.93 | 36.97 | 36.47 | 36.83 | 305,621 | -0.15(-0.41%) |
Mar 12, 2015 | 37.37 | 37.45 | 36.98 | 36.98 | 207,436 | -0.24(-0.64%) |
Mar 11, 2015 | 37.99 | 37.99 | 37.22 | 37.22 | 147,701 | -0.89(-2.34%) |
Mar 10, 2015 | 37.85 | 38.17 | 37.28 | 38.11 | 246,215 | +0.14(+0.37%) |
Mar 09, 2015 | 38.69 | 38.97 | 37.93 | 37.97 | 182,912 | -0.63(-1.63%) |
Mar 06, 2015 | 38.81 | 39.18 | 38.41 | 38.60 | 237,624 | -0.59(-1.51%) |
Mar 05, 2015 | 39.06 | 39.55 | 39.06 | 39.19 | 178,260 | +0.14(+0.36%) |
Mar 04, 2015 | 39.33 | 39.31 | 38.80 | 39.05 | 202,334 | -0.26(-0.66%) |
Mar 03, 2015 | 38.90 | 39.37 | 38.82 | 39.31 | 319,015 | +0.38(+0.98%) |
Mar 02, 2015 | 39.40 | 39.77 | 38.89 | 38.93 | 309,446 | -0.58(-1.47%) |
Feb 27, 2015 | 39.30 | 39.56 | 39.07 | 39.51 | 394,643 | +0.44(+1.13%) |
Feb 26, 2015 | 39.92 | 39.92 | 38.97 | 39.07 | 615,656 | -0.92(-2.30%) |
Feb 25, 2015 | 39.61 | 40.22 | 39.24 | 39.99 | 345,810 | +0.46(+1.16%) |
Feb 24, 2015 | 39.76 | 40.01 | 39.31 | 39.53 | 258,124 | -0.06(-0.15%) |
Feb 23, 2015 | 39.94 | 39.94 | 39.38 | 39.59 | 343,505 | -0.49(-1.22%) |
Feb 20, 2015 | 39.73 | 40.11 | 39.60 | 40.08 | 252,714 | +0.47(+1.19%) |
Feb 19, 2015 | 39.30 | 39.70 | 38.91 | 39.61 | 210,340 | -0.07(-0.18%) |
Feb 18, 2015 | 39.75 | 40.10 | 39.25 | 39.68 | 299,257 | -0.20(-0.50%) |
Feb 17, 2015 | 39.70 | 40.23 | 39.35 | 39.88 | 548,755 | +0.21(+0.53%) |
Feb 13, 2015 | 39.63 | 39.67 | 39.67 | 39.67 | 361,200 | +0.32(+0.81%) |
Feb 12, 2015 | 39.24 | 39.42 | 38.95 | 39.35 | 243,189 | +0.61(+1.57%) |
Feb 11, 2015 | 39.10 | 39.59 | 38.66 | 38.74 | 567,791 | -0.64(-1.63%) |
Feb 10, 2015 | 39.39 | 39.61 | 38.75 | 39.38 | 439,878 | +0.11(+0.28%) |
Feb 09, 2015 | 39.98 | 40.16 | 39.16 | 39.27 | 275,369 | -0.68(-1.70%) |
Feb 06, 2015 | 40.38 | 40.45 | 39.59 | 39.95 | 262,680 | -0.09(-0.22%) |
Feb 05, 2015 | 39.72 | 40.26 | 39.40 | 40.04 | 327,956 | +0.53(+1.34%) |
Feb 04, 2015 | 39.64 | 39.90 | 39.12 | 39.51 | 694,312 | -0.32(-0.80%) |
Feb 03, 2015 | 39.80 | 40.11 | 39.31 | 39.83 | 373,186 | +0.51(+1.30%) |
Feb 02, 2015 | 39.09 | 39.44 | 38.40 | 39.32 | 329,970 | +0.57(+1.47%) |
Jan 30, 2015 | 38.10 | 39.29 | 37.95 | 38.75 | 433,376 | +0.26(+0.68%) |
Jan 29, 2015 | 38.59 | 38.87 | 37.59 | 38.49 | 314,805 | +0.02(+0.05%) |
Jan 28, 2015 | 39.36 | 39.50 | 38.40 | 38.47 | 277,505 | -0.85(-2.16%) |
Jan 27, 2015 | 39.25 | 39.62 | 38.85 | 39.32 | 454,006 | -0.22(-0.56%) |
Jan 26, 2015 | 39.51 | 40.04 | 39.10 | 39.54 | 526,947 | +0.00(+0.00%) |
Jan 23, 2015 | 39.24 | 39.89 | 39.09 | 39.54 | 731,440 | +0.15(+0.38%) |
Jan 22, 2015 | 39.69 | 40.30 | 39.06 | 39.39 | 539,689 | -0.05(-0.13%) |
Jan 21, 2015 | 38.55 | 39.46 | 38.05 | 39.44 | 474,502 | +0.99(+2.57%) |
Jan 20, 2015 | 38.12 | 38.90 | 37.58 | 38.45 | 350,458 | +0.19(+0.50%) |
Jan 16, 2015 | 37.21 | 38.33 | 36.98 | 38.26 | 297,042 | +1.19(+3.21%) |
Jan 15, 2015 | 37.35 | 37.70 | 36.70 | 37.07 | 851,397 | +0.28(+0.76%) |
Jan 14, 2015 | 36.20 | 36.80 | 35.44 | 36.79 | 490,119 | +0.31(+0.85%) |
Jan 13, 2015 | 37.45 | 37.45 | 36.12 | 36.48 | 362,385 | -0.77(-2.07%) |
Jan 12, 2015 | 38.47 | 38.57 | 36.78 | 37.25 | 332,512 | -1.42(-3.67%) |
Jan 09, 2015 | 38.81 | 38.94 | 38.21 | 38.67 | 203,089 | -0.48(-1.23%) |
Jan 08, 2015 | 39.04 | 39.41 | 38.85 | 39.15 | 268,629 | +0.47(+1.22%) |
Jan 07, 2015 | 39.08 | 39.61 | 38.29 | 38.68 | 242,227 | -0.06(-0.16%) |
Jan 06, 2015 | 39.27 | 39.93 | 38.08 | 38.74 | 525,124 | -0.87(-2.20%) |
Jan 05, 2015 | 40.93 | 41.28 | 39.50 | 39.61 | 492,360 | -1.72(-4.16%) |
Jan 02, 2015 | 40.55 | 41.52 | 40.55 | 41.33 | 311,378 | +0.73(+1.80%) |
Dec 31, 2014 | 41.10 | 40.60 | 40.60 | 40.60 | 492,300 | -0.41(-1.00%) |
Dec 30, 2014 | 40.62 | 41.28 | 40.62 | 41.01 | 598,343 | +0.01(+0.02%) |
Dec 29, 2014 | 40.48 | 41.24 | 40.48 | 41.00 | 695,850 | +0.39(+0.96%) |
Dec 26, 2014 | 40.91 | 40.97 | 40.41 | 40.61 | 226,053 | -0.08(-0.20%) |
Dec 24, 2014 | 40.77 | 40.69 | 40.69 | 40.69 | 633,000 | +0.06(+0.15%) |
Dec 23, 2014 | 40.40 | 40.85 | 39.92 | 40.63 | 726,718 | +0.39(+0.96%) |
Dec 22, 2014 | 39.95 | 40.29 | 39.35 | 40.24 | 394,434 | +0.17(+0.42%) |
Dec 19, 2014 | 40.34 | 40.78 | 39.57 | 40.08 | 620,566 | -0.06(-0.16%) |
Dec 18, 2014 | 40.74 | 40.88 | 39.11 | 40.14 | 847,490 | +0.48(+1.21%) |
Dec 17, 2014 | 37.74 | 39.86 | 37.50 | 39.66 | 477,660 | +1.83(+4.84%) |
Dec 16, 2014 | 36.90 | 38.69 | 36.10 | 37.83 | 744,402 | +0.54(+1.45%) |
Dec 15, 2014 | 38.37 | 39.11 | 36.79 | 37.29 | 873,201 | -0.93(-2.43%) |
Dec 12, 2014 | 38.17 | 38.69 | 37.60 | 38.22 | 910,369 | -0.52(-1.34%) |
Dec 11, 2014 | 38.46 | 39.82 | 38.23 | 38.74 | 1,399,770 | +0.07(+0.18%) |
Dec 10, 2014 | 40.19 | 40.36 | 38.45 | 38.67 | 876,381 | -1.69(-4.19%) |
Dec 09, 2014 | 39.82 | 40.42 | 39.24 | 40.36 | 539,298 | +0.35(+0.87%) |
Dec 08, 2014 | 42.01 | 42.03 | 39.76 | 40.01 | 1,423,020 | -2.13(-5.05%) |
Dec 05, 2014 | 42.79 | 43.03 | 42.05 | 42.14 | 232,305 | -0.55(-1.29%) |
Dec 04, 2014 | 42.37 | 42.96 | 42.37 | 42.69 | 337,019 | +0.32(+0.76%) |
Dec 03, 2014 | 41.92 | 42.74 | 41.82 | 42.37 | 329,298 | +0.60(+1.44%) |
Dec 02, 2014 | 40.52 | 42.21 | 40.50 | 41.77 | 309,279 | +1.15(+2.83%) |
Dec 01, 2014 | 42.43 | 42.48 | 40.19 | 40.62 | 595,342 | -1.98(-4.65%) |
Nov 28, 2014 | 44.40 | 44.40 | 42.48 | 42.60 | 175,969 | -2.16(-4.83%) |
Nov 26, 2014 | 44.25 | 44.76 | 44.76 | 44.76 | 222,200 | +0.57(+1.29%) |
Nov 25, 2014 | 44.59 | 44.86 | 44.18 | 44.19 | 349,030 | -0.20(-0.45%) |
Nov 24, 2014 | 45.31 | 45.49 | 44.28 | 44.39 | 429,476 | -0.61(-1.36%) |
Nov 21, 2014 | 45.96 | 46.02 | 44.96 | 45.00 | 815,520 | -0.23(-0.51%) |
Nov 20, 2014 | 44.98 | 45.36 | 44.87 | 45.23 | 414,592 | +0.31(+0.69%) |
Nov 19, 2014 | 44.61 | 44.98 | 44.59 | 44.92 | 358,384 | +0.32(+0.72%) |
Nov 18, 2014 | 44.41 | 44.76 | 44.20 | 44.60 | 264,194 | +0.29(+0.65%) |
Nov 17, 2014 | 43.72 | 44.34 | 43.64 | 44.31 | 207,915 | +0.49(+1.12%) |
Nov 14, 2014 | 43.28 | 43.90 | 43.00 | 43.82 | 249,352 | +0.63(+1.46%) |
Nov 13, 2014 | 43.44 | 43.99 | 42.94 | 43.19 | 296,078 | -0.31(-0.71%) |
Nov 12, 2014 | 43.25 | 43.65 | 43.11 | 43.50 | 215,723 | +0.14(+0.32%) |
Nov 11, 2014 | 43.68 | 43.98 | 43.11 | 43.36 | 130,732 | -0.13(-0.30%) |
Nov 10, 2014 | 43.95 | 44.22 | 43.47 | 43.49 | 189,101 | -0.43(-0.98%) |
Nov 07, 2014 | 43.12 | 43.98 | 43.04 | 43.92 | 161,405 | +0.93(+2.16%) |
Nov 06, 2014 | 43.05 | 43.32 | 42.61 | 42.99 | 122,092 | +0.02(+0.05%) |
Nov 05, 2014 | 42.77 | 43.07 | 42.45 | 42.97 | 148,343 | +0.33(+0.77%) |
Nov 04, 2014 | 43.57 | 43.99 | 42.34 | 42.64 | 294,109 | -1.04(-2.38%) |
Nov 03, 2014 | 43.37 | 43.89 | 43.23 | 43.68 | 238,641 | +0.60(+1.39%) |
Oct 31, 2014 | 43.62 | 43.98 | 42.94 | 43.08 | 348,792 | -0.18(-0.42%) |
Oct 30, 2014 | 43.85 | 44.22 | 43.17 | 43.26 | 234,172 | -0.61(-1.39%) |
Oct 29, 2014 | 43.96 | 44.15 | 43.31 | 43.87 | 190,078 | +0.00(+0.00%) |
Oct 28, 2014 | 43.84 | 44.01 | 43.55 | 43.87 | 111,292 | +0.16(+0.37%) |
Oct 27, 2014 | 43.74 | 43.87 | 43.87 | 43.71 | 184,743 | -0.16(-0.36%) |
Oct 24, 2014 | 43.85 | 44.07 | 43.52 | 43.87 | 105,945 | +0.19(+0.43%) |
Oct 23, 2014 | 43.65 | 43.91 | 43.48 | 43.68 | 292,884 | +0.52(+1.20%) |
Oct 22, 2014 | 43.79 | 44.08 | 43.03 | 43.16 | 474,311 | -0.47(-1.08%) |
Oct 21, 2014 | 43.37 | 43.92 | 42.91 | 43.63 | 949,206 | +0.62(+1.44%) |
Oct 20, 2014 | 42.74 | 43.10 | 42.29 | 43.01 | 219,625 | +0.36(+0.84%) |
Oct 17, 2014 | 43.24 | 43.34 | 41.65 | 42.65 | 460,503 | +0.12(+0.28%) |
Oct 16, 2014 | 39.92 | 43.01 | 39.92 | 42.53 | 507,818 | +1.73(+4.24%) |
Oct 15, 2014 | 38.99 | 40.87 | 37.66 | 40.80 | 489,554 | +1.61(+4.11%) |
Oct 14, 2014 | 39.83 | 40.23 | 37.05 | 39.19 | 592,406 | -0.48(-1.21%) |
Oct 13, 2014 | 41.81 | 42.15 | 39.58 | 39.67 | 304,327 | -2.08(-4.98%) |
Oct 10, 2014 | 42.14 | 42.51 | 40.04 | 41.75 | 298,690 | -0.58(-1.37%) |
Oct 09, 2014 | 43.84 | 43.92 | 42.22 | 42.33 | 170,199 | -1.49(-3.40%) |
Oct 08, 2014 | 44.42 | 44.42 | 42.87 | 43.82 | 345,333 | -0.66(-1.48%) |
Oct 07, 2014 | 45.11 | 45.11 | 44.47 | 44.48 | 263,264 | -0.43(-0.96%) |
Oct 06, 2014 | 45.33 | 45.35 | 44.71 | 44.91 | 109,098 | -0.32(-0.71%) |
Oct 03, 2014 | 45.42 | 45.55 | 45.09 | 45.23 | 169,324 | -0.06(-0.13%) |
Oct 02, 2014 | 45.01 | 45.35 | 44.11 | 45.29 | 122,924 | +0.17(+0.38%) |
Oct 01, 2014 | 45.76 | 46.02 | 45.07 | 45.12 | 357,567 | -0.60(-1.31%) |
Sep 30, 2014 | 45.43 | 45.75 | 44.90 | 45.72 | 220,644 | +0.34(+0.75%) |
Sep 29, 2014 | 44.96 | 45.38 | 44.85 | 45.38 | 309,664 | +0.18(+0.40%) |
Sep 26, 2014 | 44.71 | 45.22 | 44.38 | 45.20 | 233,569 | +0.55(+1.23%) |
Sep 25, 2014 | 44.88 | 45.18 | 44.38 | 44.65 | 114,838 | -0.34(-0.76%) |
Sep 24, 2014 | 44.83 | 45.12 | 44.21 | 44.99 | 178,717 | +0.19(+0.42%) |
Sep 23, 2014 | 45.21 | 45.49 | 44.78 | 44.80 | 133,040 | -0.50(-1.10%) |
Sep 22, 2014 | 45.87 | 45.87 | 45.16 | 45.30 | 127,016 | -0.66(-1.44%) |
Sep 19, 2014 | 45.73 | 46.00 | 45.55 | 45.96 | 67,694 | +0.24(+0.52%) |
Sep 18, 2014 | 45.58 | 46.02 | 45.23 | 45.72 | 111,013 | +0.24(+0.53%) |
Sep 17, 2014 | 45.28 | 45.63 | 45.10 | 45.48 | 142,533 | +0.19(+0.42%) |
Sep 16, 2014 | 44.79 | 45.51 | 44.71 | 45.29 | 208,175 | +0.48(+1.07%) |
Sep 15, 2014 | 45.11 | 45.29 | 44.44 | 44.81 | 145,447 | -0.24(-0.53%) |
Sep 12, 2014 | 45.83 | 45.98 | 44.68 | 45.05 | 138,244 | -0.83(-1.81%) |
Sep 11, 2014 | 45.85 | 46.23 | 45.42 | 45.88 | 194,490 | -0.10(-0.22%) |
Sep 10, 2014 | 46.03 | 46.08 | 45.78 | 45.98 | 107,971 | +0.00(+0.00%) |
Sep 09, 2014 | 45.99 | 46.10 | 45.79 | 45.98 | 223,347 | +0.02(+0.04%) |
Sep 08, 2014 | 45.98 | 46.00 | 45.74 | 45.96 | 104,432 | +0.05(+0.11%) |
Sep 05, 2014 | 45.72 | 46.18 | 45.54 | 45.91 | 121,914 | +0.20(+0.44%) |
Sep 04, 2014 | 46.00 | 46.25 | 45.58 | 45.71 | 194,995 | -0.29(-0.63%) |
Sep 03, 2014 | 46.15 | 46.40 | 45.94 | 46.00 | 197,265 | +0.03(+0.07%) |
Sep 02, 2014 | 46.29 | 46.40 | 45.93 | 45.97 | 198,255 | -0.25(-0.54%) |
Aug 29, 2014 | 45.85 | 46.22 | 46.22 | 46.22 | 128,500 | +0.43(+0.94%) |
Aug 28, 2014 | 45.60 | 45.83 | 45.60 | 45.79 | 287,927 | +0.04(+0.09%) |
Aug 27, 2014 | 45.56 | 45.78 | 45.52 | 45.75 | 151,005 | +0.23(+0.51%) |
Aug 26, 2014 | 45.43 | 45.63 | 45.41 | 45.52 | 80,173 | +0.18(+0.40%) |
Aug 25, 2014 | 45.19 | 45.42 | 44.89 | 45.34 | 144,081 | +0.27(+0.60%) |
Aug 22, 2014 | 45.26 | 45.60 | 44.96 | 45.07 | 127,803 | -0.20(-0.44%) |
Aug 21, 2014 | 45.40 | 45.40 | 45.11 | 45.27 | 98,781 | -0.08(-0.18%) |
Aug 20, 2014 | 45.11 | 45.48 | 44.91 | 45.35 | 167,219 | +0.27(+0.61%) |
Aug 19, 2014 | 45.00 | 45.25 | 44.62 | 45.08 | 128,479 | +0.11(+0.24%) |
Aug 18, 2014 | 44.92 | 45.03 | 44.75 | 44.97 | 172,773 | +0.04(+0.09%) |
Aug 15, 2014 | 44.70 | 44.99 | 44.55 | 44.93 | 180,366 | +0.41(+0.92%) |
Aug 14, 2014 | 44.17 | 44.69 | 44.17 | 44.52 | 408,041 | +0.30(+0.68%) |
Aug 13, 2014 | 43.90 | 44.46 | 43.59 | 44.22 | 659,313 | +0.44(+1.01%) |
Aug 12, 2014 | 43.97 | 44.09 | 43.33 | 43.78 | 332,793 | -0.27(-0.61%) |
Aug 11, 2014 | 42.94 | 44.57 | 42.94 | 44.05 | 148,233 | +1.76(+4.16%) |
Aug 08, 2014 | 42.27 | 42.38 | 41.85 | 42.29 | 193,932 | +0.10(+0.24%) |
Aug 07, 2014 | 42.15 | 42.56 | 41.98 | 42.19 | 217,131 | +0.15(+0.36%) |
Aug 06, 2014 | 42.01 | 42.39 | 41.91 | 42.04 | 161,341 | -0.17(-0.40%) |
Aug 05, 2014 | 42.88 | 42.93 | 42.14 | 42.21 | 197,693 | -0.84(-1.95%) |
Aug 04, 2014 | 42.22 | 43.05 | 41.94 | 43.05 | 222,999 | +0.93(+2.21%) |