Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 34.98 | 35.06 | 34.92 | 34.92 | 2,528 | +0.25(+0.72%) |
Mar 30, 2015 | 35.34 | 35.37 | 34.67 | 34.67 | 3,872 | -0.91(-2.56%) |
Mar 27, 2015 | 35.48 | 35.63 | 35.42 | 35.58 | 978 | -0.17(-0.48%) |
Mar 26, 2015 | 36.04 | 36.12 | 35.70 | 35.75 | 3,003 | -0.23(-0.64%) |
Mar 25, 2015 | 36.26 | 36.34 | 35.98 | 35.98 | 4,227 | +0.04(+0.11%) |
Mar 24, 2015 | 35.41 | 36.00 | 35.31 | 35.94 | 3,175 | +0.15(+0.42%) |
Mar 23, 2015 | 35.94 | 36.01 | 35.71 | 35.79 | 6,046 | +0.04(+0.11%) |
Mar 20, 2015 | 35.64 | 36.17 | 35.60 | 35.75 | 8,205 | +0.66(+1.88%) |
Mar 19, 2015 | 35.19 | 35.19 | 35.02 | 35.09 | 2,918 | -0.65(-1.82%) |
Mar 18, 2015 | 35.57 | 35.75 | 35.57 | 35.74 | 1,965 | -0.15(-0.42%) |
Mar 17, 2015 | 35.80 | 36.20 | 35.41 | 35.89 | 7,492 | -0.17(-0.47%) |
Mar 16, 2015 | 36.59 | 36.59 | 36.03 | 36.06 | 48,207 | +0.06(+0.16%) |
Mar 13, 2015 | 36.74 | 36.74 | 36.00 | 36.00 | 947 | -0.86(-2.33%) |
Mar 12, 2015 | 36.84 | 36.95 | 36.67 | 36.86 | 3,733 | +0.30(+0.82%) |
Mar 11, 2015 | 37.70 | 37.70 | 36.54 | 36.56 | 4,187 | -1.04(-2.77%) |
Mar 10, 2015 | 38.04 | 38.10 | 37.39 | 37.60 | 3,582 | -0.33(-0.87%) |
Mar 09, 2015 | 38.24 | 38.59 | 37.93 | 37.93 | 5,704 | -0.24(-0.63%) |
Mar 06, 2015 | 38.36 | 38.41 | 38.06 | 38.17 | 3,240 | -0.68(-1.75%) |
Mar 05, 2015 | 38.96 | 39.04 | 38.77 | 38.85 | 4,227 | -0.25(-0.64%) |
Mar 04, 2015 | 39.25 | 39.55 | 39.10 | 39.10 | 3,134 | -0.45(-1.14%) |
Mar 03, 2015 | 39.31 | 39.67 | 39.29 | 39.55 | 11,713 | +0.15(+0.38%) |
Mar 02, 2015 | 39.23 | 39.41 | 38.84 | 39.40 | 49,482 | +0.20(+0.51%) |
Feb 27, 2015 | 39.19 | 39.36 | 38.45 | 39.20 | 2,762 | +0.48(+1.24%) |
Feb 26, 2015 | 38.47 | 38.72 | 38.37 | 38.72 | 5,139 | +0.52(+1.36%) |
Feb 25, 2015 | 38.80 | 38.81 | 38.19 | 38.20 | 4,700 | -0.96(-2.45%) |
Feb 24, 2015 | 39.20 | 39.40 | 38.95 | 39.16 | 5,173 | +0.16(+0.41%) |
Feb 23, 2015 | 38.93 | 39.13 | 38.73 | 39.00 | 6,935 | +0.13(+0.33%) |
Feb 20, 2015 | 38.75 | 38.87 | 38.75 | 38.87 | 1,764 | +0.34(+0.89%) |
Feb 19, 2015 | 38.83 | 38.86 | 38.53 | 38.53 | 12,127 | -0.27(-0.70%) |
Feb 18, 2015 | 38.53 | 38.97 | 38.53 | 38.80 | 8,924 | +0.63(+1.65%) |
Feb 17, 2015 | 38.24 | 38.34 | 38.10 | 38.17 | 6,018 | +0.07(+0.18%) |
Feb 13, 2015 | 38.07 | 38.10 | 38.10 | 38.10 | 7,800 | +0.25(+0.66%) |
Feb 12, 2015 | 37.77 | 38.05 | 37.75 | 37.85 | 7,470 | +0.64(+1.72%) |
Feb 11, 2015 | 37.24 | 37.45 | 37.17 | 37.21 | 8,587 | +0.21(+0.57%) |
Feb 10, 2015 | 37.16 | 37.18 | 36.97 | 37.00 | 6,025 | -0.06(-0.16%) |
Feb 09, 2015 | 36.56 | 37.46 | 36.28 | 37.06 | 5,423 | +1.06(+2.94%) |
Feb 06, 2015 | 35.65 | 36.14 | 35.65 | 36.00 | 10,426 | +0.29(+0.81%) |
Feb 05, 2015 | 35.25 | 35.99 | 35.25 | 35.71 | 7,360 | +0.62(+1.77%) |
Feb 04, 2015 | 35.65 | 35.70 | 35.09 | 35.09 | 2,329 | +0.16(+0.46%) |
Feb 03, 2015 | 35.05 | 35.05 | 34.80 | 34.93 | 3,559 | +0.15(+0.43%) |
Feb 02, 2015 | 34.74 | 34.81 | 34.59 | 34.78 | 13,579 | +0.01(+0.03%) |
Jan 30, 2015 | 35.00 | 35.08 | 34.66 | 34.77 | 4,795 | -0.22(-0.63%) |
Jan 29, 2015 | 35.00 | 35.00 | 34.77 | 34.99 | 9,529 | -0.21(-0.60%) |
Jan 28, 2015 | 35.33 | 35.78 | 35.03 | 35.20 | 6,380 | -0.41(-1.15%) |
Jan 27, 2015 | 35.60 | 35.72 | 35.44 | 35.61 | 5,921 | +0.04(+0.11%) |
Jan 26, 2015 | 35.70 | 35.70 | 35.23 | 35.57 | 5,918 | -0.28(-0.78%) |
Jan 23, 2015 | 35.95 | 35.99 | 35.71 | 35.85 | 17,179 | -1.03(-2.79%) |
Jan 22, 2015 | 36.54 | 36.88 | 36.32 | 36.88 | 8,661 | +0.07(+0.19%) |
Jan 21, 2015 | 37.68 | 37.68 | 36.29 | 36.81 | 14,916 | -1.25(-3.28%) |
Jan 20, 2015 | 38.29 | 38.29 | 37.85 | 38.06 | 9,837 | -0.27(-0.71%) |
Jan 16, 2015 | 38.30 | 38.42 | 38.23 | 38.33 | 4,974 | -0.50(-1.28%) |
Jan 15, 2015 | 38.83 | 38.90 | 38.72 | 38.83 | 4,759 | -0.21(-0.54%) |
Jan 14, 2015 | 38.82 | 39.04 | 38.64 | 39.04 | 8,746 | +0.12(+0.30%) |
Jan 13, 2015 | 39.17 | 39.25 | 38.92 | 38.92 | 3,269 | +0.74(+1.94%) |
Jan 12, 2015 | 38.87 | 39.09 | 38.18 | 38.18 | 3,343 | -0.27(-0.70%) |
Jan 09, 2015 | 38.92 | 38.92 | 38.45 | 38.45 | 8,165 | -0.35(-0.90%) |
Jan 08, 2015 | 38.40 | 39.15 | 38.40 | 38.80 | 10,259 | +0.52(+1.36%) |
Jan 07, 2015 | 37.99 | 38.28 | 37.83 | 38.28 | 1,787 | +0.75(+2.00%) |
Jan 06, 2015 | 38.11 | 38.11 | 37.53 | 37.53 | 5,613 | -0.60(-1.57%) |
Jan 05, 2015 | 38.27 | 38.45 | 38.04 | 38.13 | 36,547 | -0.27(-0.70%) |
Jan 02, 2015 | 37.86 | 38.65 | 37.70 | 38.40 | 5,028 | +0.42(+1.11%) |
Dec 31, 2014 | 38.03 | 37.98 | 37.98 | 37.98 | 10,800 | -0.71(-1.84%) |
Dec 30, 2014 | 38.75 | 38.94 | 38.63 | 38.69 | 4,260 | +0.22(+0.57%) |
Dec 29, 2014 | 38.49 | 38.96 | 38.47 | 38.47 | 11,707 | -0.24(-0.62%) |
Dec 26, 2014 | 38.51 | 38.71 | 38.21 | 38.71 | 1,715 | +0.05(+0.13%) |
Dec 24, 2014 | 38.88 | 38.66 | 38.66 | 38.66 | 3,500 | -0.00(-0.01%) |
Dec 23, 2014 | 38.70 | 38.78 | 38.55 | 38.66 | 2,415 | -0.10(-0.25%) |
Dec 22, 2014 | 38.99 | 39.00 | 38.61 | 38.76 | 6,498 | -0.07(-0.18%) |
Dec 19, 2014 | 38.58 | 38.98 | 38.58 | 38.83 | 7,061 | +0.27(+0.70%) |
Dec 18, 2014 | 38.55 | 38.66 | 38.41 | 38.56 | 10,614 | +0.64(+1.70%) |
Dec 17, 2014 | 37.81 | 37.98 | 37.61 | 37.92 | 4,068 | +0.10(+0.26%) |
Dec 16, 2014 | 37.91 | 38.05 | 37.61 | 37.82 | 34,934 | +0.38(+1.01%) |
Dec 15, 2014 | 37.10 | 37.45 | 37.10 | 37.44 | 2,505 | +0.30(+0.81%) |
Dec 12, 2014 | 37.20 | 37.26 | 37.14 | 37.14 | 2,934 | +0.11(+0.30%) |
Dec 11, 2014 | 37.67 | 37.67 | 36.96 | 37.03 | 14,272 | -1.09(-2.86%) |
Dec 10, 2014 | 38.48 | 38.48 | 38.12 | 38.12 | 6,959 | -0.20(-0.52%) |
Dec 09, 2014 | 38.15 | 38.47 | 38.10 | 38.32 | 13,323 | +0.58(+1.54%) |
Dec 08, 2014 | 37.73 | 37.86 | 37.73 | 37.74 | 5,770 | +0.38(+1.02%) |
Dec 05, 2014 | 37.69 | 37.70 | 37.36 | 37.36 | 15,181 | +0.01(+0.03%) |
Dec 04, 2014 | 37.15 | 37.35 | 37.12 | 37.35 | 4,593 | +0.48(+1.30%) |
Dec 03, 2014 | 37.17 | 37.25 | 36.86 | 36.87 | 3,826 | -0.44(-1.18%) |
Dec 02, 2014 | 37.30 | 37.31 | 36.95 | 37.31 | 14,376 | -0.09(-0.24%) |
Dec 01, 2014 | 37.71 | 37.71 | 37.31 | 37.40 | 31,631 | +0.29(+0.78%) |
Nov 28, 2014 | 37.30 | 37.30 | 36.76 | 37.11 | 15,951 | -0.27(-0.72%) |
Nov 26, 2014 | 37.15 | 37.38 | 37.38 | 37.38 | 5,100 | +0.58(+1.58%) |
Nov 25, 2014 | 36.93 | 36.93 | 36.63 | 36.80 | 10,737 | -0.36(-0.97%) |
Nov 24, 2014 | 37.06 | 37.33 | 37.02 | 37.16 | 12,269 | +0.52(+1.42%) |
Nov 21, 2014 | 36.63 | 36.65 | 36.55 | 36.64 | 4,816 | -0.23(-0.63%) |
Nov 20, 2014 | 36.83 | 37.01 | 36.70 | 36.87 | 8,024 | -0.08(-0.22%) |
Nov 19, 2014 | 36.68 | 36.96 | 36.51 | 36.95 | 8,045 | +0.21(+0.57%) |
Nov 18, 2014 | 36.61 | 36.78 | 36.40 | 36.74 | 67,551 | -0.06(-0.16%) |
Nov 17, 2014 | 36.75 | 36.87 | 36.64 | 36.80 | 11,755 | +0.30(+0.82%) |
Nov 14, 2014 | 36.35 | 36.51 | 36.27 | 36.50 | 6,341 | -0.49(-1.32%) |
Nov 13, 2014 | 36.60 | 37.10 | 36.13 | 36.99 | 9,459 | +0.09(+0.24%) |
Nov 12, 2014 | 37.54 | 37.58 | 36.68 | 36.90 | 12,107 | -1.19(-3.12%) |
Nov 11, 2014 | 38.18 | 38.20 | 37.93 | 38.09 | 3,716 | -0.02(-0.06%) |
Nov 10, 2014 | 37.88 | 38.25 | 37.83 | 38.11 | 6,429 | +0.60(+1.60%) |
Nov 07, 2014 | 37.65 | 38.07 | 37.51 | 37.51 | 11,191 | -0.24(-0.64%) |
Nov 06, 2014 | 37.47 | 37.85 | 37.40 | 37.75 | 14,237 | +0.26(+0.69%) |
Nov 05, 2014 | 37.36 | 37.59 | 37.32 | 37.49 | 68,475 | -0.34(-0.90%) |
Nov 04, 2014 | 37.63 | 37.83 | 37.58 | 37.83 | 5,008 | +0.19(+0.52%) |
Nov 03, 2014 | 37.65 | 37.66 | 37.32 | 37.64 | 19,573 | -0.29(-0.78%) |
Oct 31, 2014 | 37.88 | 38.09 | 37.74 | 37.93 | 6,719 | -0.29(-0.76%) |
Oct 30, 2014 | 38.30 | 38.51 | 37.32 | 38.22 | 25,903 | -0.44(-1.14%) |
Oct 29, 2014 | 37.98 | 38.68 | 37.98 | 38.66 | 19,735 | +0.31(+0.81%) |
Oct 28, 2014 | 38.31 | 38.58 | 38.20 | 38.35 | 17,592 | -0.32(-0.83%) |
Oct 27, 2014 | 39.74 | 40.17 | 38.02 | 38.67 | 24,256 | -1.50(-3.73%) |
Oct 24, 2014 | 40.49 | 40.49 | 39.81 | 40.17 | 14,653 | -0.62(-1.52%) |
Oct 23, 2014 | 41.12 | 41.21 | 40.59 | 40.79 | 12,989 | +0.20(+0.49%) |
Oct 22, 2014 | 40.82 | 40.89 | 40.53 | 40.59 | 16,762 | -0.62(-1.50%) |
Oct 21, 2014 | 41.11 | 41.42 | 40.64 | 41.21 | 39,266 | +0.14(+0.34%) |
Oct 20, 2014 | 40.50 | 41.15 | 40.43 | 41.07 | 7,458 | +0.35(+0.86%) |
Oct 17, 2014 | 40.87 | 41.15 | 40.72 | 40.72 | 19,955 | -0.49(-1.19%) |
Oct 16, 2014 | 41.33 | 41.76 | 40.15 | 41.21 | 77,969 | -0.25(-0.60%) |
Oct 15, 2014 | 41.57 | 41.57 | 40.97 | 41.46 | 22,485 | +0.20(+0.48%) |
Oct 14, 2014 | 40.26 | 41.32 | 40.15 | 41.26 | 13,108 | +1.22(+3.05%) |
Oct 13, 2014 | 40.82 | 41.01 | 40.02 | 40.04 | 21,424 | -1.52(-3.66%) |
Oct 10, 2014 | 41.43 | 41.60 | 41.31 | 41.56 | 17,204 | +1.20(+2.97%) |
Oct 09, 2014 | 39.95 | 40.43 | 39.92 | 40.36 | 10,959 | +0.56(+1.41%) |
Oct 08, 2014 | 39.96 | 40.02 | 39.60 | 39.80 | 23,811 | -0.19(-0.48%) |
Oct 07, 2014 | 40.22 | 40.22 | 39.85 | 39.99 | 21,757 | -0.50(-1.23%) |
Oct 06, 2014 | 40.48 | 40.64 | 40.18 | 40.49 | 9,857 | +0.17(+0.43%) |
Oct 03, 2014 | 40.10 | 40.45 | 39.97 | 40.32 | 22,337 | -0.38(-0.94%) |
Oct 02, 2014 | 41.17 | 41.17 | 40.40 | 40.70 | 14,241 | -1.27(-3.03%) |
Oct 01, 2014 | 41.97 | 42.70 | 41.34 | 41.97 | 56,140 | -1.68(-3.85%) |
Sep 30, 2014 | 43.69 | 43.69 | 43.25 | 43.65 | 9,953 | +0.02(+0.04%) |
Sep 29, 2014 | 43.60 | 43.70 | 43.28 | 43.63 | 10,735 | +0.11(+0.25%) |
Sep 26, 2014 | 44.00 | 44.00 | 43.37 | 43.52 | 14,335 | -0.57(-1.29%) |
Sep 25, 2014 | 44.61 | 44.61 | 43.73 | 44.09 | 21,525 | -0.45(-1.01%) |
Sep 24, 2014 | 44.02 | 44.55 | 43.86 | 44.54 | 14,878 | +1.31(+3.03%) |
Sep 23, 2014 | 44.07 | 44.29 | 43.19 | 43.23 | 16,327 | -0.76(-1.73%) |
Sep 22, 2014 | 43.37 | 44.00 | 43.37 | 43.99 | 21,488 | +1.19(+2.78%) |
Sep 19, 2014 | 42.44 | 42.95 | 42.42 | 42.80 | 5,294 | +0.92(+2.20%) |
Sep 18, 2014 | 41.89 | 42.05 | 41.80 | 41.88 | 7,500 | +0.62(+1.50%) |
Sep 17, 2014 | 40.70 | 41.48 | 40.00 | 41.26 | 16,315 | +1.36(+3.41%) |
Sep 16, 2014 | 40.19 | 40.32 | 39.70 | 39.90 | 36,595 | -0.11(-0.27%) |
Sep 15, 2014 | 39.95 | 40.28 | 39.86 | 40.01 | 9,260 | +0.00(+0.00%) |
Sep 12, 2014 | 39.79 | 40.57 | 39.76 | 40.01 | 43,380 | +0.38(+0.96%) |
Sep 11, 2014 | 39.92 | 39.92 | 39.41 | 39.63 | 45,255 | -0.37(-0.92%) |
Sep 10, 2014 | 40.20 | 40.21 | 40.00 | 40.00 | 92,389 | -1.10(-2.69%) |
Sep 09, 2014 | 39.98 | 41.10 | 39.80 | 41.10 | 82,061 | +0.83(+2.07%) |
Sep 08, 2014 | 40.35 | 40.45 | 40.14 | 40.27 | 12,133 | -0.34(-0.84%) |
Sep 05, 2014 | 40.77 | 40.77 | 40.60 | 40.61 | 5,687 | -0.55(-1.34%) |
Sep 04, 2014 | 41.00 | 41.28 | 41.53 | 41.16 | 8,677 | -0.37(-0.89%) |
Sep 03, 2014 | 41.51 | 41.53 | 41.30 | 41.53 | 3,443 | -0.07(-0.17%) |
Sep 02, 2014 | 42.02 | 42.02 | 41.41 | 41.60 | 68,054 | -0.79(-1.86%) |
Aug 29, 2014 | 42.71 | 42.39 | 42.39 | 42.39 | 4,000 | -0.08(-0.20%) |
Aug 28, 2014 | 42.25 | 42.58 | 42.25 | 42.47 | 1,409 | +0.21(+0.50%) |
Aug 27, 2014 | 42.47 | 42.48 | 42.19 | 42.26 | 5,261 | -0.24(-0.56%) |
Aug 26, 2014 | 42.16 | 42.50 | 42.11 | 42.50 | 1,376 | +0.17(+0.40%) |
Aug 25, 2014 | 41.99 | 42.48 | 41.99 | 42.33 | 11,644 | +0.30(+0.72%) |
Aug 22, 2014 | 41.90 | 42.03 | 41.73 | 42.03 | 1,517 | +0.30(+0.71%) |
Aug 21, 2014 | 42.36 | 42.36 | 41.71 | 41.73 | 2,657 | -0.62(-1.46%) |
Aug 20, 2014 | 42.26 | 42.79 | 42.26 | 42.35 | 3,485 | +0.22(+0.52%) |
Aug 19, 2014 | 42.36 | 42.36 | 42.08 | 42.13 | 6,435 | -0.69(-1.61%) |
Aug 18, 2014 | 42.80 | 42.95 | 42.77 | 42.82 | 27,481 | +0.62(+1.47%) |
Aug 15, 2014 | 42.55 | 42.63 | 42.16 | 42.20 | 3,227 | -0.27(-0.64%) |
Aug 14, 2014 | 42.70 | 42.71 | 42.36 | 42.47 | 10,637 | -0.03(-0.08%) |
Aug 13, 2014 | 42.34 | 42.61 | 42.24 | 42.50 | 16,726 | +0.01(+0.03%) |
Aug 12, 2014 | 42.51 | 42.60 | 42.44 | 42.49 | 7,791 | +0.14(+0.33%) |
Aug 11, 2014 | 42.40 | 42.47 | 42.34 | 42.35 | 2,590 | +0.01(+0.02%) |
Aug 08, 2014 | 42.48 | 42.63 | 42.40 | 42.34 | 6,390 | -0.06(-0.14%) |
Aug 07, 2014 | 42.35 | 42.40 | 42.30 | 42.40 | 1,222 | +0.00(+0.00%) |
Aug 06, 2014 | 42.27 | 42.48 | 42.22 | 42.40 | 10,347 | +0.31(+0.75%) |
Aug 05, 2014 | 42.16 | 42.16 | 41.88 | 42.09 | 4,085 | +0.13(+0.30%) |
Aug 04, 2014 | 42.31 | 42.31 | 41.88 | 41.96 | 5,928 | -0.01(-0.02%) |
Aug 01, 2014 | 41.63 | 42.33 | 41.63 | 41.97 | 47,290 | -0.31(-0.73%) |
Jul 31, 2014 | 42.21 | 42.38 | 41.95 | 42.28 | 6,057 | +0.20(+0.48%) |
Jul 30, 2014 | 41.94 | 42.24 | 41.86 | 42.08 | 20,313 | +0.28(+0.67%) |
Jul 29, 2014 | 41.60 | 41.85 | 41.58 | 41.80 | 3,120 | +0.10(+0.24%) |
Jul 28, 2014 | 41.82 | 41.86 | 41.57 | 41.70 | 10,385 | -0.22(-0.53%) |
Jul 25, 2014 | 42.04 | 42.10 | 41.54 | 41.92 | 7,288 | -0.07(-0.18%) |
Jul 24, 2014 | 42.04 | 42.13 | 41.93 | 41.99 | 7,935 | +0.04(+0.11%) |
Jul 23, 2014 | 41.42 | 42.10 | 41.42 | 41.95 | 19,997 | +0.93(+2.26%) |
Jul 22, 2014 | 41.06 | 41.19 | 40.99 | 41.02 | 5,571 | +0.07(+0.16%) |
Jul 21, 2014 | 40.36 | 41.03 | 40.36 | 40.95 | 6,251 | +0.48(+1.20%) |
Jul 18, 2014 | 40.50 | 40.50 | 40.47 | 40.47 | 4,272 | +0.31(+0.77%) |
Jul 17, 2014 | 40.18 | 40.42 | 40.06 | 40.16 | 3,581 | -0.06(-0.15%) |
Jul 16, 2014 | 40.60 | 40.60 | 40.09 | 40.22 | 11,379 | -0.60(-1.47%) |
Jul 15, 2014 | 40.70 | 40.86 | 40.70 | 40.82 | 2,911 | +0.49(+1.21%) |
Jul 14, 2014 | 40.54 | 40.54 | 40.33 | 40.33 | 2,216 | -0.20(-0.50%) |
Jul 11, 2014 | 40.38 | 40.53 | 40.38 | 40.53 | 3,069 | +0.17(+0.43%) |
Jul 10, 2014 | 40.17 | 40.43 | 40.10 | 40.36 | 11,287 | -0.21(-0.52%) |
Jul 09, 2014 | 40.45 | 40.66 | 40.45 | 40.57 | 4,695 | -0.49(-1.19%) |
Jul 08, 2014 | 40.85 | 41.06 | 40.80 | 41.06 | 3,261 | +0.37(+0.91%) |
Jul 07, 2014 | 40.66 | 40.69 | 40.63 | 40.69 | 6,489 | +0.04(+0.10%) |
Jul 03, 2014 | 40.93 | 40.65 | 40.65 | 40.65 | 12,500 | -0.63(-1.53%) |
Jul 02, 2014 | 40.57 | 41.28 | 40.55 | 41.28 | 12,890 | +0.31(+0.76%) |
Jul 01, 2014 | 40.91 | 41.05 | 40.86 | 40.97 | 47,656 | -0.00(-0.00%) |
Jun 30, 2014 | 41.20 | 41.20 | 40.97 | 40.97 | 3,691 | -0.04(-0.10%) |
Jun 27, 2014 | 41.00 | 41.20 | 40.90 | 41.01 | 11,560 | +0.85(+2.12%) |
Jun 26, 2014 | 40.14 | 40.26 | 40.05 | 40.16 | 7,150 | -0.18(-0.45%) |
Jun 25, 2014 | 40.14 | 40.34 | 40.12 | 40.34 | 3,032 | +0.54(+1.36%) |
Jun 24, 2014 | 40.36 | 40.36 | 39.80 | 39.80 | 14,505 | -0.65(-1.61%) |
Jun 23, 2014 | 40.61 | 40.61 | 40.30 | 40.45 | 12,698 | -0.25(-0.61%) |
Jun 20, 2014 | 40.50 | 40.87 | 40.40 | 40.70 | 4,643 | -0.18(-0.43%) |
Jun 19, 2014 | 40.83 | 40.95 | 40.76 | 40.88 | 7,011 | +0.02(+0.04%) |
Jun 18, 2014 | 40.78 | 41.00 | 40.78 | 40.86 | 5,925 | +0.01(+0.02%) |
Jun 17, 2014 | 40.76 | 40.91 | 40.75 | 40.85 | 1,919 | +0.18(+0.44%) |
Jun 16, 2014 | 40.68 | 40.83 | 40.67 | 40.67 | 11,949 | +0.01(+0.02%) |
Jun 13, 2014 | 40.64 | 41.03 | 40.57 | 40.66 | 10,215 | +0.59(+1.47%) |
Jun 12, 2014 | 40.70 | 40.70 | 40.02 | 40.07 | 24,716 | -0.78(-1.91%) |
Jun 11, 2014 | 40.25 | 40.95 | 40.25 | 40.85 | 9,852 | +0.39(+0.95%) |
Jun 10, 2014 | 40.39 | 40.65 | 40.31 | 40.46 | 107,699 | +0.32(+0.81%) |
Jun 06, 2014 | 40.71 | 40.71 | 39.93 | 40.14 | 62,532 | -0.33(-0.82%) |
Jun 05, 2014 | 40.49 | 40.65 | 40.25 | 40.47 | 4,625 | +0.12(+0.30%) |
Jun 04, 2014 | 40.12 | 40.43 | 40.12 | 40.35 | 5,223 | +0.23(+0.57%) |
Jun 03, 2014 | 40.25 | 40.29 | 39.86 | 40.12 | 24,273 | -0.06(-0.15%) |
Jun 02, 2014 | 40.17 | 40.42 | 40.01 | 40.18 | 53,306 | +0.34(+0.85%) |
May 30, 2014 | 40.29 | 40.29 | 39.57 | 39.84 | 45,778 | -0.16(-0.40%) |
May 29, 2014 | 39.69 | 40.00 | 39.69 | 40.00 | 7,663 | +0.38(+0.96%) |
May 28, 2014 | 39.59 | 39.71 | 39.50 | 39.62 | 43,430 | +0.09(+0.23%) |
May 27, 2014 | 39.83 | 39.83 | 39.25 | 39.53 | 12,750 | -0.02(-0.05%) |
May 23, 2014 | 39.38 | 39.55 | 39.55 | 39.55 | 4,600 | +0.38(+0.96%) |
May 22, 2014 | 39.32 | 39.38 | 39.13 | 39.17 | 10,849 | +0.17(+0.44%) |
May 21, 2014 | 38.93 | 39.09 | 38.83 | 39.00 | 8,281 | +0.21(+0.54%) |
May 20, 2014 | 38.42 | 38.83 | 38.42 | 38.79 | 4,455 | +0.43(+1.12%) |
May 19, 2014 | 38.29 | 38.36 | 38.19 | 38.36 | 12,136 | +0.27(+0.71%) |
May 16, 2014 | 38.11 | 38.19 | 37.92 | 38.09 | 5,821 | +0.37(+0.98%) |
May 15, 2014 | 38.01 | 38.21 | 37.72 | 37.72 | 32,518 | -0.15(-0.40%) |
May 14, 2014 | 37.64 | 37.94 | 37.62 | 37.87 | 21,504 | -0.05(-0.13%) |
May 13, 2014 | 37.66 | 37.92 | 37.62 | 37.92 | 7,821 | +0.41(+1.09%) |
May 12, 2014 | 37.49 | 37.57 | 37.29 | 37.51 | 33,863 | +0.23(+0.62%) |
May 09, 2014 | 37.55 | 37.56 | 37.03 | 37.28 | 41,680 | -0.31(-0.82%) |
May 08, 2014 | 37.61 | 37.89 | 37.29 | 37.59 | 42,180 | -0.26(-0.69%) |
May 07, 2014 | 37.99 | 37.99 | 37.76 | 37.85 | 5,869 | -0.35(-0.92%) |
May 06, 2014 | 38.19 | 38.51 | 38.18 | 38.20 | 6,812 | +0.05(+0.13%) |
May 05, 2014 | 38.22 | 38.44 | 38.14 | 38.15 | 26,438 | -0.09(-0.24%) |
May 02, 2014 | 38.12 | 38.43 | 38.11 | 38.24 | 5,116 | +0.04(+0.10%) |
May 01, 2014 | 38.42 | 38.44 | 38.02 | 38.20 | 13,273 | -0.62(-1.60%) |
Apr 30, 2014 | 39.12 | 39.20 | 38.74 | 38.82 | 7,937 | +0.09(+0.23%) |
Apr 29, 2014 | 38.72 | 38.87 | 38.63 | 38.73 | 3,624 | +0.13(+0.34%) |
Apr 28, 2014 | 38.83 | 38.85 | 38.46 | 38.60 | 3,730 | -0.14(-0.36%) |
Apr 25, 2014 | 38.85 | 38.98 | 38.62 | 38.74 | 8,597 | -0.09(-0.23%) |
Apr 24, 2014 | 39.32 | 39.33 | 38.80 | 38.83 | 23,333 | -0.64(-1.62%) |
Apr 23, 2014 | 39.50 | 39.51 | 39.43 | 39.47 | 3,709 | +0.15(+0.38%) |
Apr 22, 2014 | 39.69 | 39.69 | 39.30 | 39.32 | 4,823 | -0.04(-0.10%) |
Apr 21, 2014 | 39.55 | 39.63 | 39.33 | 39.36 | 9,070 | -0.19(-0.49%) |
Apr 17, 2014 | 39.42 | 39.55 | 39.55 | 39.55 | 7,800 | +0.52(+1.33%) |
Apr 16, 2014 | 39.03 | 39.07 | 38.95 | 39.03 | 6,075 | -0.01(-0.03%) |
Apr 15, 2014 | 39.23 | 39.25 | 38.92 | 39.04 | 7,907 | -0.43(-1.09%) |
Apr 14, 2014 | 39.13 | 39.54 | 39.13 | 39.47 | 6,532 | +0.20(+0.51%) |
Apr 11, 2014 | 39.18 | 39.42 | 39.18 | 39.27 | 16,513 | +0.08(+0.20%) |
Apr 10, 2014 | 39.25 | 39.26 | 39.06 | 39.19 | 18,431 | -1.06(-2.63%) |
Apr 09, 2014 | 39.73 | 40.25 | 39.62 | 40.25 | 43,611 | +0.92(+2.34%) |
Apr 08, 2014 | 39.14 | 39.44 | 39.14 | 39.33 | 5,711 | +0.48(+1.24%) |
Apr 07, 2014 | 39.04 | 39.04 | 38.83 | 38.85 | 5,329 | -0.21(-0.54%) |
Apr 04, 2014 | 38.83 | 39.09 | 38.83 | 39.06 | 13,810 | +0.68(+1.77%) |
Apr 03, 2014 | 38.23 | 38.45 | 38.23 | 38.38 | 13,580 | +0.18(+0.47%) |
Apr 02, 2014 | 38.61 | 38.69 | 38.20 | 38.20 | 16,911 | -0.34(-0.88%) |