Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.87 | 44.88 | 43.33 | 43.73 | 1,765,357 | -1.19(-2.66%) |
May 28, 2015 | 46.43 | 46.43 | 44.52 | 44.93 | 2,086,798 | -1.96(-4.18%) |
May 27, 2015 | 46.86 | 47.38 | 46.69 | 46.89 | 594,743 | -0.08(-0.17%) |
May 26, 2015 | 47.45 | 47.52 | 46.72 | 46.97 | 330,013 | -0.83(-1.73%) |
May 22, 2015 | 47.63 | 47.80 | 47.80 | 47.80 | 393,287 | +0.16(+0.33%) |
May 21, 2015 | 47.62 | 48.32 | 47.42 | 47.64 | 834,015 | -0.08(-0.16%) |
May 20, 2015 | 47.09 | 47.75 | 46.87 | 47.72 | 455,194 | +0.45(+0.96%) |
May 19, 2015 | 47.77 | 47.83 | 47.13 | 47.26 | 651,700 | -0.47(-0.99%) |
May 18, 2015 | 47.04 | 47.81 | 46.79 | 47.74 | 544,877 | +0.64(+1.35%) |
May 15, 2015 | 47.47 | 47.75 | 46.65 | 47.10 | 953,315 | -0.77(-1.60%) |
May 14, 2015 | 46.82 | 48.22 | 46.73 | 47.87 | 1,392,184 | +1.15(+2.46%) |
May 13, 2015 | 46.21 | 46.78 | 46.13 | 46.72 | 915,059 | +0.73(+1.59%) |
May 12, 2015 | 45.97 | 46.17 | 45.54 | 45.98 | 929,089 | +0.02(+0.04%) |
May 11, 2015 | 45.80 | 46.31 | 45.58 | 45.97 | 830,901 | +0.17(+0.38%) |
May 08, 2015 | 45.86 | 46.24 | 45.49 | 45.79 | 919,592 | +0.13(+0.29%) |
May 07, 2015 | 45.79 | 46.00 | 45.50 | 45.66 | 756,387 | -0.26(-0.57%) |
May 06, 2015 | 45.96 | 46.06 | 45.04 | 45.92 | 1,145,383 | +0.05(+0.11%) |
May 05, 2015 | 46.72 | 47.49 | 45.77 | 45.87 | 1,222,153 | -0.96(-2.06%) |
May 04, 2015 | 47.80 | 48.40 | 46.79 | 46.83 | 1,276,114 | -0.80(-1.68%) |
May 01, 2015 | 46.83 | 47.90 | 46.71 | 47.63 | 1,438,980 | +0.84(+1.80%) |
Apr 30, 2015 | 46.69 | 47.58 | 46.15 | 46.79 | 1,947,015 | -0.37(-0.77%) |
Apr 29, 2015 | 44.76 | 47.43 | 44.57 | 47.16 | 3,086,906 | +2.38(+5.32%) |
Apr 28, 2015 | 42.61 | 44.93 | 40.99 | 44.77 | 3,065,643 | +2.46(+5.81%) |
Apr 27, 2015 | 41.72 | 42.69 | 41.68 | 42.32 | 1,856,623 | +0.67(+1.61%) |
Apr 24, 2015 | 41.54 | 41.67 | 41.06 | 41.65 | 604,415 | +0.10(+0.25%) |
Apr 23, 2015 | 41.17 | 41.72 | 40.92 | 41.54 | 704,157 | +0.19(+0.46%) |
Apr 22, 2015 | 41.59 | 41.90 | 40.76 | 41.35 | 1,126,659 | -0.48(-1.14%) |
Apr 21, 2015 | 42.38 | 42.43 | 41.66 | 41.83 | 625,364 | -0.36(-0.84%) |
Apr 20, 2015 | 42.60 | 42.72 | 42.10 | 42.19 | 631,051 | -0.16(-0.37%) |
Apr 17, 2015 | 42.56 | 42.65 | 42.05 | 42.34 | 905,699 | -0.42(-0.98%) |
Apr 16, 2015 | 43.19 | 43.19 | 42.61 | 42.76 | 891,793 | -0.50(-1.15%) |
Apr 15, 2015 | 42.34 | 43.54 | 42.25 | 43.25 | 1,231,464 | +1.16(+2.77%) |
Apr 14, 2015 | 42.10 | 42.19 | 41.62 | 42.09 | 491,243 | -0.06(-0.14%) |
Apr 13, 2015 | 42.62 | 42.62 | 42.13 | 42.15 | 653,437 | -0.56(-1.30%) |
Apr 10, 2015 | 42.02 | 42.81 | 42.01 | 42.71 | 714,894 | +0.42(+0.99%) |
Apr 09, 2015 | 41.99 | 42.34 | 41.83 | 42.29 | 630,864 | +0.16(+0.37%) |
Apr 08, 2015 | 42.25 | 42.38 | 41.74 | 42.13 | 557,665 | -0.09(-0.21%) |
Apr 07, 2015 | 42.36 | 42.60 | 41.97 | 42.22 | 755,473 | -0.24(-0.57%) |
Apr 06, 2015 | 41.43 | 42.72 | 41.43 | 42.46 | 1,372,330 | +0.86(+2.07%) |
Apr 02, 2015 | 41.97 | 41.60 | 41.60 | 41.60 | 1,157,316 | -0.41(-0.97%) |
Apr 01, 2015 | 42.27 | 42.53 | 41.92 | 42.01 | 864,413 | -0.39(-0.92%) |
Mar 31, 2015 | 42.20 | 42.60 | 42.12 | 42.40 | 711,649 | +0.05(+0.12%) |
Mar 30, 2015 | 41.34 | 42.66 | 41.26 | 42.35 | 717,952 | +1.12(+2.72%) |
Mar 27, 2015 | 41.12 | 41.42 | 40.76 | 41.23 | 510,674 | +0.11(+0.27%) |
Mar 26, 2015 | 40.80 | 41.22 | 40.62 | 41.12 | 637,830 | +0.20(+0.49%) |
Mar 25, 2015 | 41.43 | 41.43 | 40.84 | 40.92 | 688,932 | -0.52(-1.26%) |
Mar 24, 2015 | 41.85 | 42.01 | 41.05 | 41.44 | 997,268 | -0.55(-1.30%) |
Mar 23, 2015 | 41.65 | 42.17 | 41.65 | 41.99 | 761,128 | +0.37(+0.90%) |
Mar 20, 2015 | 41.61 | 41.72 | 40.92 | 41.61 | 1,032,994 | +0.30(+0.71%) |
Mar 19, 2015 | 41.59 | 41.64 | 41.03 | 41.32 | 782,189 | -0.45(-1.08%) |
Mar 18, 2015 | 41.36 | 41.83 | 40.89 | 41.77 | 965,211 | +0.26(+0.63%) |
Mar 17, 2015 | 40.92 | 41.54 | 40.89 | 41.51 | 839,864 | +0.25(+0.61%) |
Mar 16, 2015 | 41.09 | 41.28 | 40.88 | 41.26 | 1,397,623 | +0.24(+0.59%) |
Mar 13, 2015 | 41.08 | 41.09 | 40.46 | 41.01 | 646,548 | -0.30(-0.72%) |
Mar 12, 2015 | 41.16 | 41.54 | 40.79 | 41.31 | 959,091 | +0.37(+0.91%) |
Mar 11, 2015 | 40.36 | 40.97 | 39.95 | 40.93 | 776,647 | +0.35(+0.86%) |
Mar 10, 2015 | 40.64 | 40.73 | 39.83 | 40.59 | 832,274 | -0.25(-0.62%) |
Mar 09, 2015 | 40.83 | 41.02 | 40.44 | 40.84 | 625,178 | +0.17(+0.41%) |
Mar 06, 2015 | 40.92 | 41.53 | 40.42 | 40.67 | 667,625 | -0.56(-1.35%) |
Mar 05, 2015 | 41.04 | 41.29 | 40.69 | 41.23 | 538,431 | +0.17(+0.40%) |
Mar 04, 2015 | 41.23 | 41.44 | 40.71 | 41.06 | 809,098 | -0.37(-0.90%) |
Mar 03, 2015 | 41.11 | 41.59 | 40.94 | 41.44 | 666,542 | +0.43(+1.04%) |
Mar 02, 2015 | 39.98 | 41.21 | 39.98 | 41.01 | 2,946,265 | -1.39(-3.28%) |
Feb 27, 2015 | 42.69 | 42.87 | 42.30 | 42.40 | 721,884 | -0.30(-0.69%) |
Feb 26, 2015 | 42.44 | 42.93 | 41.93 | 42.70 | 1,172,313 | +0.22(+0.51%) |
Feb 25, 2015 | 41.74 | 42.52 | 41.53 | 42.48 | 894,539 | +0.67(+1.60%) |
Feb 24, 2015 | 41.17 | 41.83 | 41.17 | 41.81 | 638,063 | +0.48(+1.16%) |
Feb 23, 2015 | 40.84 | 41.34 | 40.48 | 41.33 | 538,359 | +0.41(+1.00%) |
Feb 20, 2015 | 40.19 | 41.10 | 39.65 | 40.92 | 850,048 | +0.72(+1.79%) |
Feb 19, 2015 | 40.44 | 40.78 | 40.13 | 40.20 | 740,752 | -0.53(-1.30%) |
Feb 18, 2015 | 40.49 | 41.30 | 40.28 | 40.73 | 537,752 | +0.09(+0.21%) |
Feb 17, 2015 | 40.47 | 40.82 | 40.14 | 40.65 | 369,853 | +0.06(+0.15%) |
Feb 13, 2015 | 40.07 | 40.59 | 40.59 | 40.59 | 605,468 | +0.60(+1.50%) |
Feb 12, 2015 | 40.21 | 40.27 | 39.86 | 39.99 | 466,218 | +0.14(+0.35%) |
Feb 11, 2015 | 39.76 | 39.98 | 39.30 | 39.85 | 355,612 | -0.02(-0.04%) |
Feb 10, 2015 | 40.31 | 40.35 | 39.53 | 39.86 | 461,339 | -0.26(-0.65%) |
Feb 09, 2015 | 39.95 | 40.59 | 39.93 | 40.13 | 561,890 | +0.00(+0.00%) |
Feb 06, 2015 | 39.55 | 40.16 | 39.45 | 40.13 | 1,070,563 | +0.62(+1.58%) |
Feb 05, 2015 | 38.82 | 39.65 | 38.51 | 39.50 | 895,974 | +0.88(+2.29%) |
Feb 04, 2015 | 38.68 | 39.14 | 38.52 | 38.62 | 856,610 | -0.25(-0.65%) |
Feb 03, 2015 | 38.14 | 39.09 | 38.14 | 38.87 | 1,093,728 | +1.21(+3.22%) |
Feb 02, 2015 | 37.17 | 38.07 | 37.06 | 37.66 | 987,061 | +0.55(+1.49%) |
Jan 30, 2015 | 37.13 | 37.44 | 36.76 | 37.10 | 1,748,929 | -0.25(-0.67%) |
Jan 29, 2015 | 38.56 | 38.56 | 36.64 | 37.35 | 2,250,670 | -1.16(-3.01%) |
Jan 28, 2015 | 38.91 | 38.91 | 37.77 | 38.51 | 2,379,382 | -0.08(-0.20%) |
Jan 27, 2015 | 37.02 | 38.91 | 36.51 | 38.59 | 3,548,348 | +2.11(+5.79%) |
Jan 26, 2015 | 35.94 | 36.84 | 35.71 | 36.48 | 1,356,616 | +0.61(+1.71%) |
Jan 23, 2015 | 35.80 | 36.10 | 35.45 | 35.87 | 822,997 | +0.02(+0.05%) |
Jan 22, 2015 | 35.10 | 35.93 | 34.78 | 35.85 | 1,253,577 | +1.03(+2.96%) |
Jan 21, 2015 | 34.54 | 34.89 | 34.39 | 34.82 | 1,533,531 | +0.15(+0.42%) |
Jan 20, 2015 | 34.27 | 34.79 | 33.81 | 34.67 | 768,894 | +0.48(+1.39%) |
Jan 16, 2015 | 33.66 | 34.22 | 33.46 | 34.19 | 1,032,406 | +0.23(+0.66%) |
Jan 15, 2015 | 35.41 | 35.46 | 33.93 | 33.97 | 1,301,706 | -1.20(-3.42%) |
Jan 14, 2015 | 35.79 | 36.03 | 35.03 | 35.17 | 1,409,097 | -1.28(-3.52%) |
Jan 13, 2015 | 37.18 | 37.48 | 35.93 | 36.45 | 668,008 | -0.50(-1.36%) |
Jan 12, 2015 | 37.28 | 37.47 | 36.51 | 36.96 | 819,852 | -0.29(-0.77%) |
Jan 09, 2015 | 37.94 | 37.94 | 37.20 | 37.24 | 640,885 | -0.68(-1.80%) |
Jan 08, 2015 | 39.18 | 39.68 | 37.57 | 37.93 | 2,119,408 | -2.04(-5.11%) |
Jan 07, 2015 | 39.83 | 40.04 | 39.33 | 39.97 | 532,198 | +0.44(+1.12%) |
Jan 06, 2015 | 40.56 | 40.80 | 39.26 | 39.53 | 1,010,996 | -1.02(-2.52%) |
Jan 05, 2015 | 41.48 | 41.49 | 40.34 | 40.55 | 719,856 | -1.28(-3.06%) |
Jan 02, 2015 | 42.47 | 42.48 | 41.19 | 41.83 | 587,887 | -0.29(-0.70%) |
Dec 31, 2014 | 42.52 | 42.13 | 42.13 | 42.13 | 602,038 | -0.37(-0.88%) |
Dec 30, 2014 | 42.56 | 42.77 | 42.07 | 42.50 | 427,286 | -0.17(-0.41%) |
Dec 29, 2014 | 42.07 | 42.86 | 41.88 | 42.67 | 408,776 | +0.55(+1.29%) |
Dec 26, 2014 | 42.21 | 42.39 | 42.00 | 42.13 | 258,115 | +0.10(+0.23%) |
Dec 24, 2014 | 42.09 | 42.03 | 42.03 | 42.03 | 194,135 | -0.09(-0.21%) |
Dec 23, 2014 | 41.79 | 42.46 | 41.52 | 42.12 | 523,274 | +0.65(+1.57%) |
Dec 22, 2014 | 41.10 | 41.67 | 40.96 | 41.47 | 782,515 | +0.58(+1.42%) |
Dec 19, 2014 | 40.51 | 41.10 | 40.30 | 40.89 | 1,239,186 | +0.38(+0.94%) |
Dec 18, 2014 | 40.17 | 40.52 | 39.68 | 40.51 | 618,655 | +1.11(+2.81%) |
Dec 17, 2014 | 38.56 | 39.45 | 38.31 | 39.40 | 753,729 | +0.87(+2.25%) |
Dec 16, 2014 | 38.51 | 39.83 | 38.48 | 38.53 | 736,889 | -0.42(-1.07%) |
Dec 15, 2014 | 39.30 | 39.69 | 38.95 | 38.95 | 738,769 | -0.32(-0.82%) |
Dec 12, 2014 | 38.64 | 39.48 | 38.41 | 39.27 | 964,148 | +0.09(+0.22%) |
Dec 11, 2014 | 39.50 | 40.04 | 39.09 | 39.18 | 487,822 | -0.03(-0.09%) |
Dec 10, 2014 | 40.06 | 40.06 | 39.17 | 39.22 | 654,525 | -0.93(-2.31%) |
Dec 09, 2014 | 39.09 | 40.19 | 38.97 | 40.14 | 656,709 | +0.30(+0.76%) |
Dec 08, 2014 | 40.50 | 40.59 | 39.67 | 39.84 | 810,513 | -0.72(-1.77%) |
Dec 05, 2014 | 40.69 | 40.99 | 40.45 | 40.56 | 823,351 | +0.16(+0.41%) |
Dec 04, 2014 | 40.64 | 40.67 | 40.26 | 40.39 | 879,652 | -0.41(-1.00%) |
Dec 03, 2014 | 39.59 | 40.90 | 39.54 | 40.80 | 788,206 | +1.34(+3.40%) |
Dec 02, 2014 | 38.66 | 39.62 | 38.41 | 39.46 | 990,699 | +0.74(+1.90%) |
Dec 01, 2014 | 39.29 | 39.35 | 38.24 | 38.72 | 898,271 | -0.59(-1.50%) |
Nov 28, 2014 | 40.40 | 40.50 | 38.60 | 39.31 | 1,359,784 | -1.10(-2.72%) |
Nov 26, 2014 | 40.93 | 40.41 | 40.41 | 40.41 | 739,930 | -0.55(-1.33%) |
Nov 25, 2014 | 41.29 | 41.42 | 40.85 | 40.96 | 499,869 | -0.35(-0.84%) |
Nov 24, 2014 | 41.42 | 41.63 | 40.83 | 41.30 | 554,050 | -0.07(-0.17%) |
Nov 21, 2014 | 41.35 | 42.37 | 41.16 | 41.37 | 1,352,790 | +0.60(+1.47%) |
Nov 20, 2014 | 40.47 | 41.21 | 40.39 | 40.77 | 698,103 | -0.05(-0.13%) |
Nov 19, 2014 | 41.11 | 41.35 | 40.63 | 40.83 | 694,730 | -0.61(-1.48%) |
Nov 18, 2014 | 41.14 | 41.63 | 40.88 | 41.44 | 885,439 | +0.57(+1.40%) |
Nov 17, 2014 | 40.49 | 41.19 | 40.34 | 40.87 | 1,038,321 | +0.36(+0.88%) |
Nov 14, 2014 | 39.91 | 40.84 | 39.91 | 40.52 | 1,068,565 | +0.42(+1.06%) |
Nov 13, 2014 | 40.20 | 40.25 | 39.49 | 40.09 | 957,424 | -0.11(-0.28%) |
Nov 12, 2014 | 39.51 | 40.65 | 39.51 | 40.20 | 1,288,272 | +0.78(+1.99%) |
Nov 11, 2014 | 39.30 | 39.55 | 39.00 | 39.42 | 652,780 | +0.19(+0.48%) |
Nov 10, 2014 | 39.04 | 39.94 | 38.93 | 39.23 | 944,483 | +0.24(+0.62%) |
Nov 07, 2014 | 38.65 | 39.41 | 38.59 | 38.99 | 927,413 | +0.33(+0.85%) |
Nov 06, 2014 | 37.82 | 38.73 | 37.68 | 38.66 | 1,133,401 | +0.91(+2.42%) |
Nov 05, 2014 | 37.86 | 38.01 | 37.37 | 37.74 | 863,269 | +0.30(+0.81%) |
Nov 04, 2014 | 37.47 | 37.76 | 37.31 | 37.44 | 1,222,252 | -0.41(-1.07%) |
Nov 03, 2014 | 38.01 | 38.27 | 37.17 | 37.85 | 1,996,871 | -0.77(-1.99%) |
Oct 31, 2014 | 39.97 | 41.80 | 38.12 | 38.62 | 2,570,013 | -0.14(-0.36%) |
Oct 30, 2014 | 39.14 | 39.21 | 38.05 | 38.75 | 1,575,944 | -0.92(-2.33%) |
Oct 29, 2014 | 40.21 | 40.44 | 39.25 | 39.68 | 872,592 | -0.53(-1.31%) |
Oct 28, 2014 | 38.96 | 40.33 | 38.95 | 40.20 | 484,442 | +1.60(+4.16%) |
Oct 27, 2014 | 38.48 | 38.74 | 38.74 | 38.60 | 654,116 | -0.14(-0.36%) |
Oct 24, 2014 | 38.80 | 38.95 | 38.25 | 38.74 | 391,212 | -0.03(-0.09%) |
Oct 23, 2014 | 38.07 | 39.12 | 37.95 | 38.77 | 496,070 | +1.31(+3.50%) |
Oct 22, 2014 | 38.31 | 38.68 | 37.44 | 37.46 | 631,415 | -0.54(-1.43%) |
Oct 21, 2014 | 37.11 | 38.12 | 36.86 | 38.00 | 576,869 | +1.29(+3.53%) |
Oct 20, 2014 | 36.94 | 36.94 | 36.73 | 36.71 | 733,460 | -0.39(-1.05%) |
Oct 17, 2014 | 37.36 | 37.71 | 36.81 | 37.10 | 764,352 | +0.31(+0.84%) |
Oct 16, 2014 | 34.84 | 37.04 | 34.72 | 36.79 | 1,161,485 | +1.29(+3.62%) |
Oct 15, 2014 | 35.43 | 35.92 | 34.67 | 35.50 | 1,235,364 | -0.61(-1.70%) |
Oct 14, 2014 | 35.31 | 36.55 | 35.20 | 36.11 | 956,942 | +1.03(+2.93%) |
Oct 13, 2014 | 35.01 | 35.48 | 34.79 | 35.09 | 1,311,161 | +0.28(+0.79%) |
Oct 10, 2014 | 36.32 | 36.32 | 34.79 | 34.81 | 1,235,675 | -1.58(-4.34%) |
Oct 09, 2014 | 37.28 | 37.39 | 36.33 | 36.39 | 780,458 | -0.89(-2.38%) |
Oct 08, 2014 | 37.02 | 37.39 | 36.34 | 37.28 | 864,863 | +0.26(+0.70%) |
Oct 07, 2014 | 38.43 | 38.43 | 36.92 | 37.02 | 1,920,482 | -1.77(-4.56%) |
Oct 06, 2014 | 38.78 | 39.06 | 38.74 | 38.79 | 801,800 | +0.18(+0.47%) |
Oct 03, 2014 | 38.51 | 38.74 | 38.25 | 38.61 | 690,735 | +0.32(+0.83%) |
Oct 02, 2014 | 37.54 | 38.49 | 37.18 | 38.29 | 1,035,517 | +0.79(+2.12%) |
Oct 01, 2014 | 38.18 | 38.20 | 37.36 | 37.49 | 991,540 | -0.60(-1.56%) |
Sep 30, 2014 | 38.63 | 38.66 | 37.99 | 38.09 | 581,009 | -0.58(-1.49%) |
Sep 29, 2014 | 38.90 | 39.05 | 38.46 | 38.67 | 598,060 | -0.60(-1.52%) |
Sep 26, 2014 | 39.16 | 39.30 | 38.96 | 39.26 | 464,117 | +0.09(+0.22%) |
Sep 25, 2014 | 39.69 | 39.71 | 39.18 | 39.18 | 623,536 | -0.53(-1.33%) |
Sep 24, 2014 | 39.67 | 39.76 | 39.32 | 39.70 | 571,352 | +0.17(+0.44%) |
Sep 23, 2014 | 39.57 | 39.95 | 39.30 | 39.53 | 536,463 | -0.21(-0.52%) |
Sep 22, 2014 | 40.59 | 40.59 | 39.56 | 39.74 | 560,835 | -0.99(-2.44%) |
Sep 19, 2014 | 41.14 | 41.19 | 40.33 | 40.73 | 1,277,725 | +0.00(+0.00%) |
Sep 18, 2014 | 40.57 | 40.77 | 40.31 | 40.73 | 661,769 | +0.42(+1.05%) |
Sep 17, 2014 | 40.38 | 40.70 | 39.99 | 40.31 | 711,684 | +0.00(+0.00%) |
Sep 16, 2014 | 40.50 | 40.78 | 40.16 | 40.31 | 809,303 | -0.19(-0.47%) |
Sep 15, 2014 | 40.55 | 40.59 | 40.01 | 40.50 | 838,719 | -0.19(-0.47%) |
Sep 12, 2014 | 41.66 | 41.76 | 40.61 | 40.69 | 1,055,101 | -1.08(-2.58%) |
Sep 11, 2014 | 41.15 | 41.77 | 41.10 | 41.76 | 539,804 | +0.32(+0.77%) |
Sep 10, 2014 | 41.51 | 41.70 | 41.15 | 41.45 | 731,234 | -0.16(-0.39%) |
Sep 09, 2014 | 42.95 | 43.02 | 41.57 | 41.61 | 994,291 | -1.49(-3.46%) |
Sep 08, 2014 | 42.97 | 43.17 | 42.72 | 43.10 | 656,267 | +0.04(+0.10%) |
Sep 05, 2014 | 42.70 | 43.14 | 42.56 | 43.06 | 738,068 | +0.36(+0.85%) |
Sep 04, 2014 | 42.83 | 43.17 | 42.64 | 42.70 | 684,580 | -0.11(-0.26%) |
Sep 03, 2014 | 43.17 | 43.37 | 42.72 | 42.81 | 560,589 | +0.01(+0.02%) |
Sep 02, 2014 | 42.89 | 43.17 | 42.58 | 42.80 | 748,223 | -0.06(-0.14%) |
Aug 29, 2014 | 42.58 | 42.86 | 42.86 | 42.86 | 645,861 | +0.29(+0.69%) |
Aug 28, 2014 | 42.49 | 42.70 | 42.26 | 42.57 | 629,104 | -0.17(-0.40%) |
Aug 27, 2014 | 42.78 | 42.95 | 42.67 | 42.74 | 623,134 | -0.02(-0.04%) |
Aug 26, 2014 | 42.89 | 43.05 | 42.70 | 42.76 | 920,821 | +0.03(+0.06%) |
Aug 25, 2014 | 42.83 | 43.03 | 42.60 | 42.73 | 602,255 | +0.28(+0.67%) |
Aug 22, 2014 | 42.44 | 42.64 | 42.22 | 42.45 | 596,770 | -0.08(-0.18%) |
Aug 21, 2014 | 42.33 | 42.85 | 42.28 | 42.52 | 1,046,737 | +0.13(+0.31%) |
Aug 20, 2014 | 41.98 | 42.57 | 41.98 | 42.39 | 742,985 | +0.40(+0.94%) |
Aug 19, 2014 | 41.98 | 42.43 | 41.59 | 42.00 | 1,327,572 | -0.02(-0.04%) |
Aug 18, 2014 | 41.60 | 42.14 | 41.42 | 42.01 | 1,217,271 | +0.67(+1.63%) |
Aug 15, 2014 | 41.52 | 41.61 | 40.92 | 41.34 | 822,248 | -0.10(-0.25%) |
Aug 14, 2014 | 40.90 | 41.71 | 40.97 | 41.45 | 971,667 | +0.47(+1.16%) |
Aug 13, 2014 | 40.64 | 41.64 | 40.36 | 40.97 | 766,933 | +0.61(+1.52%) |
Aug 12, 2014 | 40.49 | 40.69 | 40.21 | 40.36 | 794,528 | -0.07(-0.17%) |
Aug 11, 2014 | 40.57 | 40.84 | 40.13 | 40.43 | 981,338 | -0.18(-0.44%) |
Aug 08, 2014 | 40.01 | 40.57 | 39.98 | 40.61 | 931,110 | +0.64(+1.59%) |
Aug 07, 2014 | 40.10 | 40.55 | 39.89 | 39.97 | 1,084,078 | +0.14(+0.35%) |
Aug 06, 2014 | 39.87 | 40.58 | 39.69 | 39.83 | 1,021,647 | -0.40(-0.98%) |
Aug 05, 2014 | 39.68 | 41.11 | 39.68 | 40.23 | 1,359,383 | +0.21(+0.52%) |
Aug 04, 2014 | 40.04 | 40.30 | 39.64 | 40.02 | 1,169,361 | +0.20(+0.50%) |
Aug 01, 2014 | 39.68 | 40.20 | 39.12 | 39.83 | 1,251,451 | +0.08(+0.19%) |
Jul 31, 2014 | 40.07 | 40.42 | 39.01 | 39.75 | 1,418,853 | -0.74(-1.83%) |
Jul 30, 2014 | 40.18 | 40.92 | 40.00 | 40.49 | 2,515,423 | +1.07(+2.70%) |
Jul 29, 2014 | 41.28 | 43.61 | 39.17 | 39.42 | 4,992,449 | -6.32(-13.82%) |
Jul 28, 2014 | 45.76 | 46.01 | 45.25 | 45.74 | 1,217,223 | -0.02(-0.04%) |
Jul 25, 2014 | 45.49 | 45.89 | 45.16 | 45.76 | 940,485 | +0.05(+0.11%) |
Jul 24, 2014 | 46.44 | 46.50 | 45.65 | 45.71 | 718,403 | -0.76(-1.63%) |
Jul 23, 2014 | 46.83 | 46.94 | 46.36 | 46.46 | 389,018 | -0.14(-0.30%) |
Jul 22, 2014 | 46.85 | 47.31 | 46.58 | 46.60 | 770,778 | +0.09(+0.20%) |
Jul 21, 2014 | 46.47 | 46.80 | 46.26 | 46.51 | 581,832 | -0.20(-0.42%) |
Jul 18, 2014 | 46.40 | 46.83 | 46.15 | 46.70 | 210,500 | +0.40(+0.85%) |
Jul 17, 2014 | 47.01 | 47.07 | 46.12 | 46.31 | 422,732 | -0.73(-1.55%) |
Jul 16, 2014 | 47.44 | 47.58 | 46.73 | 47.04 | 662,499 | -0.12(-0.26%) |
Jul 15, 2014 | 47.26 | 47.69 | 46.85 | 47.16 | 623,132 | -0.03(-0.07%) |
Jul 14, 2014 | 47.43 | 47.48 | 47.11 | 47.20 | 508,026 | +0.15(+0.33%) |
Jul 11, 2014 | 47.01 | 47.22 | 46.64 | 47.04 | 370,574 | +0.03(+0.07%) |
Jul 10, 2014 | 46.31 | 47.29 | 46.31 | 47.01 | 514,932 | -0.25(-0.53%) |
Jul 09, 2014 | 47.30 | 47.48 | 46.99 | 47.26 | 345,640 | +0.03(+0.07%) |
Jul 08, 2014 | 48.12 | 48.21 | 47.12 | 47.22 | 611,067 | -1.05(-2.17%) |
Jul 07, 2014 | 49.53 | 49.53 | 48.13 | 48.27 | 786,063 | -1.26(-2.54%) |
Jul 03, 2014 | 49.29 | 49.53 | 49.53 | 49.53 | 334,429 | +0.58(+1.18%) |
Jul 02, 2014 | 48.93 | 49.75 | 48.65 | 48.95 | 705,085 | +0.07(+0.14%) |
Jul 01, 2014 | 47.86 | 49.06 | 47.58 | 48.88 | 887,936 | +1.13(+2.36%) |
Jun 30, 2014 | 46.90 | 47.88 | 46.90 | 47.75 | 714,800 | -0.10(-0.22%) |
Jun 27, 2014 | 47.43 | 48.14 | 47.31 | 47.86 | 886,946 | +0.39(+0.82%) |
Jun 26, 2014 | 47.50 | 47.74 | 46.80 | 47.47 | 515,703 | +0.10(+0.22%) |
Jun 25, 2014 | 46.66 | 47.66 | 46.64 | 47.37 | 381,798 | +0.57(+1.21%) |
Jun 24, 2014 | 47.14 | 47.87 | 46.70 | 46.80 | 403,029 | -0.52(-1.09%) |
Jun 23, 2014 | 47.19 | 47.78 | 47.14 | 47.32 | 499,393 | +0.18(+0.38%) |
Jun 20, 2014 | 47.05 | 48.04 | 46.98 | 47.13 | 1,679,826 | +0.23(+0.50%) |
Jun 19, 2014 | 46.97 | 47.08 | 46.33 | 46.90 | 370,722 | +0.15(+0.31%) |
Jun 18, 2014 | 46.39 | 46.91 | 45.97 | 46.76 | 424,338 | +0.34(+0.74%) |
Jun 17, 2014 | 45.81 | 46.73 | 45.58 | 46.41 | 549,237 | +0.60(+1.31%) |
Jun 16, 2014 | 45.74 | 46.20 | 45.57 | 45.81 | 412,951 | -0.04(-0.09%) |
Jun 13, 2014 | 45.50 | 46.09 | 45.43 | 45.85 | 481,915 | +0.37(+0.81%) |
Jun 12, 2014 | 46.79 | 46.89 | 45.33 | 45.48 | 747,856 | -1.33(-2.85%) |
Jun 11, 2014 | 46.86 | 46.99 | 46.25 | 46.82 | 571,386 | -0.22(-0.48%) |
Jun 10, 2014 | 47.98 | 48.20 | 46.99 | 47.04 | 743,357 | -0.98(-2.04%) |
Jun 06, 2014 | 47.65 | 48.26 | 47.50 | 48.02 | 311,902 | +0.50(+1.05%) |
Jun 05, 2014 | 46.42 | 47.53 | 46.15 | 47.52 | 405,659 | +1.38(+3.00%) |
Jun 04, 2014 | 46.29 | 46.58 | 46.08 | 46.14 | 355,288 | -0.27(-0.57%) |
Jun 03, 2014 | 46.42 | 46.69 | 46.01 | 46.40 | 344,269 | -0.07(-0.15%) |