Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 46.50 | 47.39 | 45.96 | 46.60 | 1,954,947 | -0.36(-0.77%) |
Apr 29, 2015 | 44.58 | 47.24 | 44.39 | 46.96 | 3,099,482 | +2.37(+5.32%) |
Apr 28, 2015 | 42.44 | 44.75 | 40.82 | 44.59 | 3,078,133 | +2.45(+5.81%) |
Apr 27, 2015 | 41.55 | 42.52 | 41.51 | 42.14 | 1,864,187 | +0.67(+1.61%) |
Apr 24, 2015 | 41.37 | 41.50 | 40.89 | 41.48 | 606,877 | +0.10(+0.25%) |
Apr 23, 2015 | 41.00 | 41.55 | 40.75 | 41.37 | 707,026 | +0.19(+0.46%) |
Apr 22, 2015 | 41.42 | 41.73 | 40.59 | 41.18 | 1,131,249 | -0.48(-1.14%) |
Apr 21, 2015 | 42.20 | 42.26 | 41.49 | 41.66 | 627,912 | -0.35(-0.84%) |
Apr 20, 2015 | 42.43 | 42.55 | 41.93 | 42.01 | 633,622 | -0.16(-0.37%) |
Apr 17, 2015 | 42.39 | 42.48 | 41.88 | 42.17 | 909,389 | -0.42(-0.98%) |
Apr 16, 2015 | 43.02 | 43.02 | 42.44 | 42.59 | 895,427 | -0.49(-1.15%) |
Apr 15, 2015 | 42.17 | 43.36 | 42.07 | 43.08 | 1,236,481 | +1.16(+2.77%) |
Apr 14, 2015 | 41.93 | 42.02 | 41.45 | 41.92 | 493,245 | -0.06(-0.14%) |
Apr 13, 2015 | 42.45 | 42.45 | 41.96 | 41.98 | 656,099 | -0.55(-1.30%) |
Apr 10, 2015 | 41.85 | 42.64 | 41.84 | 42.53 | 717,806 | +0.42(+0.99%) |
Apr 09, 2015 | 41.82 | 42.17 | 41.66 | 42.12 | 633,435 | +0.16(+0.37%) |
Apr 08, 2015 | 42.08 | 42.21 | 41.57 | 41.96 | 559,937 | -0.09(-0.21%) |
Apr 07, 2015 | 42.19 | 42.43 | 41.80 | 42.05 | 758,551 | -0.24(-0.57%) |
Apr 06, 2015 | 41.26 | 42.54 | 41.26 | 42.29 | 1,377,921 | +0.86(+2.07%) |
Apr 02, 2015 | 41.80 | 41.43 | 41.43 | 41.43 | 1,162,030 | -0.41(-0.97%) |
Apr 01, 2015 | 42.10 | 42.36 | 41.75 | 41.84 | 867,934 | -0.39(-0.92%) |
Mar 31, 2015 | 42.03 | 42.43 | 41.95 | 42.23 | 714,548 | +0.05(+0.12%) |
Mar 30, 2015 | 41.17 | 42.49 | 41.10 | 42.18 | 720,877 | +1.12(+2.72%) |
Mar 27, 2015 | 40.95 | 41.26 | 40.59 | 41.06 | 512,755 | +0.11(+0.27%) |
Mar 26, 2015 | 40.64 | 41.06 | 40.46 | 40.95 | 640,429 | +0.20(+0.49%) |
Mar 25, 2015 | 41.26 | 41.26 | 40.67 | 40.75 | 691,738 | -0.52(-1.26%) |
Mar 24, 2015 | 41.69 | 41.84 | 40.88 | 41.27 | 1,001,331 | -0.55(-1.30%) |
Mar 23, 2015 | 41.48 | 42.00 | 41.48 | 41.81 | 764,228 | +0.37(+0.90%) |
Mar 20, 2015 | 41.44 | 41.55 | 40.75 | 41.44 | 1,037,203 | +0.29(+0.72%) |
Mar 19, 2015 | 41.42 | 41.47 | 40.86 | 41.15 | 785,376 | -0.45(-1.08%) |
Mar 18, 2015 | 41.19 | 41.66 | 40.72 | 41.60 | 969,143 | +0.26(+0.63%) |
Mar 17, 2015 | 40.75 | 41.37 | 40.72 | 41.34 | 843,285 | +0.25(+0.61%) |
Mar 16, 2015 | 40.92 | 41.11 | 40.72 | 41.09 | 1,403,317 | +0.24(+0.59%) |
Mar 13, 2015 | 40.91 | 40.92 | 40.29 | 40.85 | 649,182 | -0.29(-0.72%) |
Mar 12, 2015 | 40.99 | 41.37 | 40.62 | 41.14 | 962,998 | +0.37(+0.91%) |
Mar 11, 2015 | 40.20 | 40.80 | 39.79 | 40.77 | 779,811 | +0.35(+0.86%) |
Mar 10, 2015 | 40.47 | 40.57 | 39.67 | 40.42 | 835,665 | -0.25(-0.62%) |
Mar 09, 2015 | 40.66 | 40.85 | 40.27 | 40.67 | 627,725 | +0.16(+0.41%) |
Mar 06, 2015 | 40.76 | 41.36 | 40.26 | 40.51 | 670,345 | -0.55(-1.35%) |
Mar 05, 2015 | 40.87 | 41.12 | 40.53 | 41.06 | 540,625 | +0.16(+0.40%) |
Mar 04, 2015 | 41.06 | 41.27 | 40.54 | 40.90 | 812,394 | -0.37(-0.90%) |
Mar 03, 2015 | 40.94 | 41.43 | 40.78 | 41.27 | 669,258 | +0.42(+1.04%) |
Mar 02, 2015 | 39.82 | 41.04 | 39.82 | 40.85 | 2,958,268 | -1.38(-3.28%) |
Feb 27, 2015 | 42.52 | 42.70 | 42.13 | 42.23 | 724,825 | -0.29(-0.69%) |
Feb 26, 2015 | 42.27 | 42.76 | 41.76 | 42.52 | 1,177,089 | +0.22(+0.51%) |
Feb 25, 2015 | 41.57 | 42.34 | 41.36 | 42.31 | 898,183 | +0.67(+1.60%) |
Feb 24, 2015 | 41.00 | 41.66 | 41.00 | 41.64 | 640,662 | +0.48(+1.16%) |
Feb 23, 2015 | 40.67 | 41.17 | 40.32 | 41.17 | 540,552 | +0.41(+1.00%) |
Feb 20, 2015 | 40.03 | 40.93 | 39.49 | 40.76 | 853,511 | +0.72(+1.79%) |
Feb 19, 2015 | 40.27 | 40.61 | 39.96 | 40.04 | 743,770 | -0.53(-1.30%) |
Feb 18, 2015 | 40.33 | 41.13 | 40.11 | 40.57 | 539,943 | +0.09(+0.21%) |
Feb 17, 2015 | 40.31 | 40.66 | 39.98 | 40.48 | 371,360 | +0.06(+0.15%) |
Feb 13, 2015 | 39.91 | 40.42 | 40.42 | 40.42 | 607,934 | +0.60(+1.50%) |
Feb 12, 2015 | 40.05 | 40.11 | 39.69 | 39.82 | 468,117 | +0.14(+0.35%) |
Feb 11, 2015 | 39.60 | 39.82 | 39.14 | 39.69 | 357,061 | -0.02(-0.04%) |
Feb 10, 2015 | 40.14 | 40.19 | 39.37 | 39.70 | 463,219 | -0.26(-0.65%) |
Feb 09, 2015 | 39.79 | 40.43 | 39.76 | 39.96 | 564,179 | +0.00(+0.00%) |
Feb 06, 2015 | 39.38 | 40.00 | 39.29 | 39.96 | 1,074,925 | +0.62(+1.58%) |
Feb 05, 2015 | 38.66 | 39.49 | 38.36 | 39.34 | 899,624 | +0.88(+2.29%) |
Feb 04, 2015 | 38.52 | 38.98 | 38.37 | 38.46 | 860,100 | -0.25(-0.65%) |
Feb 03, 2015 | 37.99 | 38.94 | 37.99 | 38.71 | 1,098,184 | +1.21(+3.22%) |
Feb 02, 2015 | 37.02 | 37.92 | 36.91 | 37.50 | 991,082 | +0.55(+1.49%) |
Jan 30, 2015 | 36.98 | 37.29 | 36.61 | 36.95 | 1,756,054 | -0.25(-0.67%) |
Jan 29, 2015 | 38.40 | 38.40 | 36.49 | 37.20 | 2,259,840 | -1.16(-3.01%) |
Jan 28, 2015 | 38.76 | 38.76 | 37.62 | 38.36 | 2,389,075 | -0.08(-0.20%) |
Jan 27, 2015 | 36.87 | 38.75 | 36.36 | 38.44 | 3,562,804 | +2.10(+5.79%) |
Jan 26, 2015 | 35.80 | 36.69 | 35.56 | 36.33 | 1,362,143 | +0.61(+1.71%) |
Jan 23, 2015 | 35.66 | 35.95 | 35.31 | 35.72 | 826,350 | +0.02(+0.05%) |
Jan 22, 2015 | 34.96 | 35.78 | 34.64 | 35.70 | 1,258,684 | +1.03(+2.96%) |
Jan 21, 2015 | 34.40 | 34.75 | 34.25 | 34.68 | 1,539,779 | +0.15(+0.42%) |
Jan 20, 2015 | 34.13 | 34.65 | 33.68 | 34.53 | 772,026 | +0.47(+1.39%) |
Jan 16, 2015 | 33.52 | 34.08 | 33.32 | 34.06 | 1,036,612 | +0.22(+0.66%) |
Jan 15, 2015 | 35.26 | 35.31 | 33.79 | 33.83 | 1,307,009 | -1.20(-3.42%) |
Jan 14, 2015 | 35.64 | 35.88 | 34.89 | 35.03 | 1,414,838 | -1.28(-3.52%) |
Jan 13, 2015 | 37.03 | 37.33 | 35.78 | 36.31 | 670,730 | -0.50(-1.36%) |
Jan 12, 2015 | 37.13 | 37.32 | 36.37 | 36.81 | 823,192 | -0.28(-0.77%) |
Jan 09, 2015 | 37.79 | 37.79 | 37.05 | 37.09 | 643,496 | -0.68(-1.80%) |
Jan 08, 2015 | 39.02 | 39.52 | 37.42 | 37.77 | 2,128,043 | -2.04(-5.11%) |
Jan 07, 2015 | 39.67 | 39.88 | 39.17 | 39.81 | 534,366 | +0.44(+1.12%) |
Jan 06, 2015 | 40.39 | 40.64 | 39.10 | 39.37 | 1,015,114 | -1.02(-2.52%) |
Jan 05, 2015 | 41.31 | 41.33 | 40.18 | 40.39 | 722,789 | -1.28(-3.06%) |
Jan 02, 2015 | 42.30 | 42.31 | 41.02 | 41.66 | 590,282 | -0.29(-0.70%) |
Dec 31, 2014 | 42.34 | 41.95 | 41.95 | 41.95 | 604,491 | -0.37(-0.88%) |
Dec 30, 2014 | 42.39 | 42.60 | 41.90 | 42.33 | 429,027 | -0.17(-0.41%) |
Dec 29, 2014 | 41.90 | 42.69 | 41.71 | 42.50 | 410,441 | +0.54(+1.29%) |
Dec 26, 2014 | 42.04 | 42.22 | 41.83 | 41.95 | 259,167 | +0.09(+0.23%) |
Dec 24, 2014 | 41.92 | 41.86 | 41.86 | 41.86 | 194,926 | -0.09(-0.21%) |
Dec 23, 2014 | 41.62 | 42.29 | 41.35 | 41.95 | 525,406 | +0.65(+1.57%) |
Dec 22, 2014 | 40.94 | 41.50 | 40.79 | 41.30 | 785,703 | +0.58(+1.42%) |
Dec 19, 2014 | 40.34 | 40.93 | 40.14 | 40.72 | 1,244,234 | +0.38(+0.94%) |
Dec 18, 2014 | 40.01 | 40.35 | 39.52 | 40.34 | 621,176 | +1.10(+2.81%) |
Dec 17, 2014 | 38.40 | 39.29 | 38.15 | 39.24 | 756,800 | +0.86(+2.25%) |
Dec 16, 2014 | 38.36 | 39.67 | 38.32 | 38.38 | 739,891 | -0.41(-1.07%) |
Dec 15, 2014 | 39.14 | 39.53 | 38.79 | 38.79 | 741,778 | -0.32(-0.82%) |
Dec 12, 2014 | 38.49 | 39.32 | 38.26 | 39.11 | 968,076 | +0.09(+0.22%) |
Dec 11, 2014 | 39.34 | 39.88 | 38.93 | 39.02 | 489,809 | -0.03(-0.09%) |
Dec 10, 2014 | 39.90 | 39.90 | 39.01 | 39.06 | 657,191 | -0.92(-2.31%) |
Dec 09, 2014 | 38.93 | 40.02 | 38.82 | 39.98 | 659,384 | +0.30(+0.76%) |
Dec 08, 2014 | 40.33 | 40.43 | 39.51 | 39.68 | 813,815 | -0.72(-1.77%) |
Dec 05, 2014 | 40.52 | 40.83 | 40.28 | 40.39 | 826,705 | +0.16(+0.41%) |
Dec 04, 2014 | 40.47 | 40.51 | 40.10 | 40.23 | 883,236 | -0.41(-1.00%) |
Dec 03, 2014 | 39.43 | 40.74 | 39.38 | 40.64 | 791,417 | +1.34(+3.40%) |
Dec 02, 2014 | 38.51 | 39.46 | 38.26 | 39.30 | 994,735 | +0.73(+1.90%) |
Dec 01, 2014 | 39.13 | 39.19 | 38.08 | 38.57 | 901,931 | -0.59(-1.50%) |
Nov 28, 2014 | 40.24 | 40.33 | 38.44 | 39.15 | 1,365,324 | -1.10(-2.72%) |
Nov 26, 2014 | 40.76 | 40.25 | 40.25 | 40.25 | 742,945 | -0.54(-1.33%) |
Nov 25, 2014 | 41.13 | 41.26 | 40.69 | 40.79 | 501,906 | -0.34(-0.84%) |
Nov 24, 2014 | 41.25 | 41.46 | 40.66 | 41.14 | 556,308 | -0.07(-0.17%) |
Nov 21, 2014 | 41.18 | 42.20 | 40.99 | 41.20 | 1,358,301 | +0.59(+1.47%) |
Nov 20, 2014 | 40.31 | 41.04 | 40.23 | 40.61 | 700,947 | -0.05(-0.13%) |
Nov 19, 2014 | 40.95 | 41.19 | 40.46 | 40.66 | 697,560 | -0.61(-1.48%) |
Nov 18, 2014 | 40.97 | 41.46 | 40.71 | 41.27 | 889,047 | +0.57(+1.40%) |
Nov 17, 2014 | 40.32 | 41.02 | 40.18 | 40.70 | 1,042,551 | +0.35(+0.88%) |
Nov 14, 2014 | 39.75 | 40.67 | 39.75 | 40.35 | 1,072,918 | +0.42(+1.06%) |
Nov 13, 2014 | 40.04 | 40.08 | 39.33 | 39.93 | 961,325 | -0.11(-0.28%) |
Nov 12, 2014 | 39.35 | 40.49 | 39.35 | 40.04 | 1,293,520 | +0.78(+1.99%) |
Nov 11, 2014 | 39.14 | 39.39 | 38.85 | 39.26 | 655,439 | +0.19(+0.48%) |
Nov 10, 2014 | 38.88 | 39.77 | 38.78 | 39.07 | 948,330 | +0.24(+0.62%) |
Nov 07, 2014 | 38.49 | 39.25 | 38.43 | 38.83 | 931,192 | +0.33(+0.85%) |
Nov 06, 2014 | 37.67 | 38.57 | 37.52 | 38.50 | 1,138,018 | +0.91(+2.42%) |
Nov 05, 2014 | 37.70 | 37.86 | 37.22 | 37.59 | 866,786 | +0.30(+0.81%) |
Nov 04, 2014 | 37.32 | 37.61 | 37.16 | 37.29 | 1,227,231 | -0.40(-1.07%) |
Nov 03, 2014 | 37.86 | 38.12 | 37.02 | 37.69 | 2,005,007 | -0.76(-1.99%) |
Oct 31, 2014 | 39.81 | 41.63 | 37.97 | 38.46 | 2,580,484 | -0.14(-0.36%) |
Oct 30, 2014 | 38.98 | 39.05 | 37.90 | 38.60 | 1,582,365 | -0.92(-2.33%) |
Oct 29, 2014 | 40.05 | 40.28 | 39.09 | 39.52 | 876,147 | -0.52(-1.31%) |
Oct 28, 2014 | 38.80 | 40.17 | 38.79 | 40.04 | 486,416 | +1.60(+4.16%) |
Oct 27, 2014 | 38.32 | 38.58 | 38.58 | 38.44 | 656,781 | -0.14(-0.36%) |
Oct 24, 2014 | 38.64 | 38.79 | 38.10 | 38.58 | 392,805 | -0.03(-0.09%) |
Oct 23, 2014 | 37.92 | 38.96 | 37.79 | 38.61 | 498,091 | +1.31(+3.50%) |
Oct 22, 2014 | 38.16 | 38.53 | 37.29 | 37.31 | 633,987 | -0.54(-1.43%) |
Oct 21, 2014 | 36.96 | 37.97 | 36.71 | 37.85 | 579,219 | +1.29(+3.53%) |
Oct 20, 2014 | 36.79 | 36.79 | 36.59 | 36.56 | 736,448 | -0.39(-1.05%) |
Oct 17, 2014 | 37.21 | 37.56 | 36.66 | 36.95 | 767,466 | +0.31(+0.84%) |
Oct 16, 2014 | 34.70 | 36.89 | 34.58 | 36.64 | 1,166,217 | +1.28(+3.62%) |
Oct 15, 2014 | 35.29 | 35.77 | 34.53 | 35.36 | 1,240,397 | -0.61(-1.70%) |
Oct 14, 2014 | 35.17 | 36.40 | 35.06 | 35.97 | 960,841 | +1.02(+2.93%) |
Oct 13, 2014 | 34.87 | 35.33 | 34.65 | 34.94 | 1,316,502 | +0.27(+0.79%) |
Oct 10, 2014 | 36.17 | 36.17 | 34.65 | 34.67 | 1,240,710 | -1.57(-4.34%) |
Oct 09, 2014 | 37.13 | 37.24 | 36.18 | 36.24 | 783,637 | -0.89(-2.38%) |
Oct 08, 2014 | 36.87 | 37.24 | 36.19 | 37.13 | 868,386 | +0.26(+0.70%) |
Oct 07, 2014 | 38.27 | 38.27 | 36.77 | 36.87 | 1,928,306 | -1.76(-4.56%) |
Oct 06, 2014 | 38.62 | 38.91 | 38.58 | 38.63 | 805,066 | +0.18(+0.47%) |
Oct 03, 2014 | 38.36 | 38.59 | 38.10 | 38.45 | 693,549 | +0.32(+0.83%) |
Oct 02, 2014 | 37.38 | 38.33 | 37.03 | 38.13 | 1,039,736 | +0.79(+2.12%) |
Oct 01, 2014 | 38.02 | 38.05 | 37.20 | 37.34 | 995,580 | -0.59(-1.56%) |
Sep 30, 2014 | 38.48 | 38.50 | 37.83 | 37.93 | 583,376 | -0.58(-1.49%) |
Sep 29, 2014 | 38.74 | 38.89 | 38.30 | 38.51 | 600,497 | -0.59(-1.52%) |
Sep 26, 2014 | 39.00 | 39.14 | 38.80 | 39.10 | 466,008 | +0.09(+0.22%) |
Sep 25, 2014 | 39.52 | 39.55 | 39.02 | 39.02 | 626,077 | -0.52(-1.33%) |
Sep 24, 2014 | 39.51 | 39.60 | 39.16 | 39.54 | 573,679 | +0.17(+0.44%) |
Sep 23, 2014 | 39.41 | 39.79 | 39.14 | 39.37 | 538,649 | -0.21(-0.52%) |
Sep 22, 2014 | 40.43 | 40.43 | 39.40 | 39.58 | 563,120 | -0.99(-2.44%) |
Sep 19, 2014 | 40.98 | 41.02 | 40.17 | 40.56 | 1,282,930 | +0.00(+0.00%) |
Sep 18, 2014 | 40.41 | 40.61 | 40.14 | 40.56 | 664,465 | +0.42(+1.05%) |
Sep 17, 2014 | 40.21 | 40.54 | 39.83 | 40.14 | 714,583 | +0.00(+0.00%) |
Sep 16, 2014 | 40.33 | 40.62 | 40.00 | 40.14 | 812,600 | -0.19(-0.47%) |
Sep 15, 2014 | 40.38 | 40.43 | 39.85 | 40.33 | 842,136 | -0.19(-0.47%) |
Sep 12, 2014 | 41.49 | 41.59 | 40.44 | 40.52 | 1,059,399 | -1.07(-2.58%) |
Sep 11, 2014 | 40.98 | 41.60 | 40.93 | 41.59 | 542,003 | +0.32(+0.77%) |
Sep 10, 2014 | 41.35 | 41.53 | 40.98 | 41.28 | 734,213 | -0.16(-0.39%) |
Sep 09, 2014 | 42.77 | 42.84 | 41.40 | 41.44 | 998,342 | -1.49(-3.46%) |
Sep 08, 2014 | 42.80 | 43.00 | 42.55 | 42.93 | 658,941 | +0.04(+0.10%) |
Sep 05, 2014 | 42.53 | 42.97 | 42.39 | 42.88 | 741,075 | +0.36(+0.85%) |
Sep 04, 2014 | 42.65 | 42.99 | 42.46 | 42.52 | 687,369 | -0.11(-0.26%) |
Sep 03, 2014 | 43.00 | 43.19 | 42.55 | 42.63 | 562,873 | +0.01(+0.02%) |
Sep 02, 2014 | 42.72 | 43.00 | 42.40 | 42.63 | 751,271 | -0.06(-0.14%) |
Aug 29, 2014 | 42.40 | 42.69 | 42.69 | 42.69 | 648,492 | +0.29(+0.69%) |
Aug 28, 2014 | 42.32 | 42.53 | 42.08 | 42.39 | 631,667 | -0.17(-0.40%) |
Aug 27, 2014 | 42.61 | 42.77 | 42.50 | 42.57 | 625,673 | -0.02(-0.04%) |
Aug 26, 2014 | 42.72 | 42.88 | 42.53 | 42.58 | 924,573 | +0.03(+0.06%) |
Aug 25, 2014 | 42.66 | 42.86 | 42.43 | 42.56 | 604,708 | +0.28(+0.67%) |
Aug 22, 2014 | 42.27 | 42.47 | 42.05 | 42.27 | 599,201 | -0.08(-0.18%) |
Aug 21, 2014 | 42.15 | 42.68 | 42.11 | 42.35 | 1,051,001 | +0.13(+0.31%) |
Aug 20, 2014 | 41.81 | 42.39 | 41.81 | 42.22 | 746,012 | +0.40(+0.94%) |
Aug 19, 2014 | 41.81 | 42.26 | 41.42 | 41.83 | 1,332,980 | -0.02(-0.04%) |
Aug 18, 2014 | 41.43 | 41.97 | 41.25 | 41.84 | 1,222,230 | +0.67(+1.63%) |
Aug 15, 2014 | 41.35 | 41.44 | 40.75 | 41.17 | 825,597 | -0.10(-0.25%) |
Aug 14, 2014 | 40.74 | 41.54 | 40.80 | 41.28 | 975,626 | +0.47(+1.16%) |
Aug 13, 2014 | 40.48 | 41.47 | 40.19 | 40.80 | 770,058 | +0.61(+1.52%) |
Aug 12, 2014 | 40.32 | 40.53 | 40.05 | 40.19 | 797,765 | -0.07(-0.17%) |
Aug 11, 2014 | 40.41 | 40.67 | 39.97 | 40.26 | 985,337 | -0.18(-0.44%) |
Aug 08, 2014 | 39.84 | 40.41 | 39.82 | 40.44 | 934,903 | +0.63(+1.59%) |
Aug 07, 2014 | 39.94 | 40.38 | 39.73 | 39.81 | 1,088,495 | +0.14(+0.35%) |
Aug 06, 2014 | 39.71 | 40.42 | 39.53 | 39.67 | 1,025,809 | -0.39(-0.98%) |
Aug 05, 2014 | 39.52 | 40.94 | 39.52 | 40.07 | 1,364,921 | +0.21(+0.52%) |
Aug 04, 2014 | 39.88 | 40.13 | 39.48 | 39.86 | 1,174,125 | +0.20(+0.50%) |
Aug 01, 2014 | 39.52 | 40.03 | 38.96 | 39.66 | 1,256,550 | +0.08(+0.19%) |
Jul 31, 2014 | 39.90 | 40.25 | 38.85 | 39.59 | 1,424,634 | -0.74(-1.83%) |
Jul 30, 2014 | 40.01 | 40.75 | 39.84 | 40.32 | 2,525,671 | +1.06(+2.71%) |
Jul 29, 2014 | 41.11 | 43.43 | 39.01 | 39.26 | 5,012,789 | -6.30(-13.82%) |
Jul 28, 2014 | 45.57 | 45.82 | 45.07 | 45.56 | 1,222,182 | -0.02(-0.04%) |
Jul 25, 2014 | 45.31 | 45.70 | 44.97 | 45.57 | 944,316 | +0.05(+0.11%) |
Jul 24, 2014 | 46.25 | 46.31 | 45.46 | 45.52 | 721,330 | -0.75(-1.63%) |
Jul 23, 2014 | 46.64 | 46.75 | 46.17 | 46.28 | 390,603 | -0.14(-0.30%) |
Jul 22, 2014 | 46.66 | 47.12 | 46.39 | 46.41 | 773,918 | +0.09(+0.20%) |
Jul 21, 2014 | 46.28 | 46.61 | 46.07 | 46.32 | 584,202 | -0.20(-0.42%) |
Jul 18, 2014 | 46.22 | 46.64 | 45.97 | 46.52 | 211,357 | +0.39(+0.85%) |
Jul 17, 2014 | 46.82 | 46.88 | 45.93 | 46.12 | 424,455 | -0.73(-1.55%) |
Jul 16, 2014 | 47.24 | 47.39 | 46.54 | 46.85 | 665,198 | -0.12(-0.26%) |
Jul 15, 2014 | 47.06 | 47.49 | 46.66 | 46.97 | 625,671 | -0.03(-0.07%) |
Jul 14, 2014 | 47.23 | 47.29 | 46.92 | 47.00 | 510,096 | +0.15(+0.33%) |
Jul 11, 2014 | 46.82 | 47.03 | 46.46 | 46.85 | 372,083 | +0.03(+0.07%) |
Jul 10, 2014 | 46.12 | 47.10 | 46.12 | 46.82 | 517,030 | -0.25(-0.53%) |
Jul 09, 2014 | 47.11 | 47.29 | 46.80 | 47.06 | 347,048 | +0.03(+0.07%) |
Jul 08, 2014 | 47.93 | 48.01 | 46.93 | 47.03 | 613,556 | -1.04(-2.17%) |
Jul 07, 2014 | 49.32 | 49.32 | 47.94 | 48.07 | 789,266 | -1.25(-2.54%) |
Jul 03, 2014 | 49.09 | 49.32 | 49.32 | 49.32 | 335,792 | +0.57(+1.18%) |
Jul 02, 2014 | 48.73 | 49.55 | 48.45 | 48.75 | 707,958 | +0.07(+0.14%) |
Jul 01, 2014 | 47.66 | 48.86 | 47.39 | 48.68 | 891,554 | +1.12(+2.36%) |
Jun 30, 2014 | 46.71 | 47.69 | 46.71 | 47.56 | 717,713 | -0.10(-0.22%) |
Jun 27, 2014 | 47.23 | 47.95 | 47.12 | 47.66 | 890,559 | +0.39(+0.82%) |
Jun 26, 2014 | 47.30 | 47.54 | 46.61 | 47.28 | 517,804 | +0.10(+0.22%) |
Jun 25, 2014 | 46.47 | 47.47 | 46.45 | 47.17 | 383,354 | +0.57(+1.21%) |
Jun 24, 2014 | 46.95 | 47.68 | 46.51 | 46.61 | 404,671 | -0.51(-1.09%) |
Jun 23, 2014 | 47.00 | 47.59 | 46.95 | 47.12 | 501,428 | +0.18(+0.38%) |
Jun 20, 2014 | 46.86 | 47.84 | 46.79 | 46.94 | 1,686,670 | +0.23(+0.50%) |
Jun 19, 2014 | 46.78 | 46.89 | 46.14 | 46.71 | 372,233 | +0.15(+0.31%) |
Jun 18, 2014 | 46.20 | 46.72 | 45.79 | 46.57 | 426,067 | +0.34(+0.74%) |
Jun 17, 2014 | 45.62 | 46.54 | 45.39 | 46.22 | 551,474 | +0.60(+1.31%) |
Jun 16, 2014 | 45.56 | 46.01 | 45.38 | 45.62 | 414,633 | -0.04(-0.09%) |
Jun 13, 2014 | 45.32 | 45.90 | 45.25 | 45.67 | 483,878 | +0.37(+0.81%) |
Jun 12, 2014 | 46.60 | 46.70 | 45.14 | 45.30 | 750,903 | -1.33(-2.85%) |
Jun 11, 2014 | 46.67 | 46.80 | 46.06 | 46.63 | 573,714 | -0.22(-0.48%) |
Jun 10, 2014 | 47.78 | 48.01 | 46.80 | 46.85 | 746,386 | -0.98(-2.04%) |
Jun 06, 2014 | 47.46 | 48.07 | 47.30 | 47.83 | 313,173 | +0.50(+1.05%) |
Jun 05, 2014 | 46.23 | 47.34 | 45.96 | 47.33 | 407,311 | +1.38(+3.00%) |
Jun 04, 2014 | 46.10 | 46.39 | 45.89 | 45.95 | 356,736 | -0.27(-0.57%) |
Jun 03, 2014 | 46.23 | 46.50 | 45.82 | 46.22 | 345,672 | -0.07(-0.15%) |
Jun 02, 2014 | 46.34 | 46.50 | 45.65 | 46.28 | 480,527 | -0.01(-0.02%) |
May 30, 2014 | 47.14 | 47.39 | 46.20 | 46.29 | 610,113 | -0.89(-1.89%) |
May 29, 2014 | 47.28 | 47.36 | 46.47 | 47.18 | 555,293 | +0.16(+0.35%) |
May 28, 2014 | 46.53 | 47.16 | 46.13 | 47.02 | 514,069 | +0.62(+1.33%) |
May 27, 2014 | 46.51 | 47.08 | 46.32 | 46.40 | 387,348 | +0.16(+0.35%) |
May 23, 2014 | 45.56 | 46.24 | 46.24 | 46.24 | 468,194 | +0.56(+1.22%) |
May 22, 2014 | 44.94 | 45.89 | 44.79 | 45.68 | 336,074 | +0.80(+1.77%) |
May 21, 2014 | 44.75 | 45.15 | 44.56 | 44.89 | 416,334 | +0.27(+0.59%) |
May 20, 2014 | 45.33 | 45.54 | 44.41 | 44.62 | 464,361 | -0.83(-1.83%) |
May 19, 2014 | 44.87 | 45.70 | 44.87 | 45.45 | 452,643 | +0.33(+0.72%) |
May 16, 2014 | 44.72 | 45.15 | 44.57 | 45.13 | 408,495 | +0.43(+0.96%) |
May 15, 2014 | 45.15 | 45.22 | 43.90 | 44.70 | 675,295 | -0.66(-1.45%) |
May 14, 2014 | 46.58 | 46.64 | 45.27 | 45.36 | 483,967 | -1.33(-2.84%) |
May 13, 2014 | 46.65 | 47.15 | 46.58 | 46.69 | 571,050 | +0.09(+0.18%) |
May 12, 2014 | 46.17 | 46.84 | 46.17 | 46.60 | 719,484 | +0.64(+1.39%) |
May 09, 2014 | 46.13 | 46.40 | 45.54 | 45.96 | 488,789 | -0.33(-0.72%) |
May 08, 2014 | 46.70 | 47.49 | 46.12 | 46.29 | 683,134 | -0.48(-1.02%) |
May 07, 2014 | 46.90 | 47.25 | 46.11 | 46.77 | 539,018 | -0.09(-0.20%) |
May 06, 2014 | 46.85 | 47.28 | 46.46 | 46.87 | 812,636 | -0.31(-0.65%) |
May 05, 2014 | 46.98 | 47.24 | 46.34 | 47.17 | 891,374 | +0.11(+0.24%) |
May 02, 2014 | 46.80 | 47.67 | 46.65 | 47.06 | 843,245 | +0.14(+0.29%) |