Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 62.60 | 63.40 | 61.93 | 62.33 | 155,320 | -0.22(-0.36%) |
Jul 30, 2015 | 62.40 | 62.80 | 61.92 | 62.55 | 111,906 | -0.03(-0.05%) |
Jul 29, 2015 | 63.00 | 63.42 | 61.27 | 62.58 | 286,702 | -0.29(-0.45%) |
Jul 28, 2015 | 62.55 | 63.41 | 61.28 | 62.87 | 251,106 | +0.82(+1.31%) |
Jul 27, 2015 | 62.91 | 62.91 | 61.72 | 62.05 | 190,660 | -0.73(-1.16%) |
Jul 24, 2015 | 62.70 | 64.11 | 61.83 | 62.78 | 335,176 | +0.14(+0.22%) |
Jul 23, 2015 | 64.22 | 64.27 | 62.36 | 62.64 | 168,998 | -1.26(-1.97%) |
Jul 22, 2015 | 62.92 | 64.09 | 62.61 | 63.90 | 324,348 | +0.86(+1.36%) |
Jul 21, 2015 | 64.05 | 64.52 | 61.78 | 63.04 | 338,818 | -1.03(-1.61%) |
Jul 20, 2015 | 66.25 | 67.03 | 64.00 | 64.07 | 300,404 | -2.19(-3.30%) |
Jul 17, 2015 | 67.89 | 68.29 | 66.09 | 66.25 | 120,186 | -1.67(-2.45%) |
Jul 16, 2015 | 66.81 | 68.07 | 66.09 | 67.92 | 399,632 | +1.25(+1.87%) |
Jul 15, 2015 | 68.52 | 68.53 | 66.46 | 66.67 | 184,510 | -1.64(-2.39%) |
Jul 14, 2015 | 68.89 | 69.02 | 67.27 | 68.31 | 189,250 | -0.38(-0.56%) |
Jul 13, 2015 | 68.44 | 70.48 | 67.63 | 68.69 | 331,020 | +1.11(+1.64%) |
Jul 10, 2015 | 66.66 | 68.02 | 65.68 | 67.58 | 373,856 | +1.24(+1.87%) |
Jul 09, 2015 | 69.32 | 69.78 | 66.08 | 66.34 | 390,918 | -1.78(-2.61%) |
Jul 08, 2015 | 70.55 | 70.89 | 67.75 | 68.12 | 287,290 | -3.12(-4.38%) |
Jul 07, 2015 | 70.61 | 71.41 | 69.29 | 71.24 | 260,878 | +0.52(+0.74%) |
Jul 06, 2015 | 70.16 | 71.39 | 69.61 | 70.72 | 228,008 | -0.16(-0.22%) |
Jul 02, 2015 | 71.86 | 70.87 | 70.87 | 70.87 | 225,800 | -1.02(-1.41%) |
Jul 01, 2015 | 68.50 | 72.08 | 68.30 | 71.89 | 288,058 | +3.56(+5.20%) |
Jun 30, 2015 | 69.99 | 70.98 | 68.16 | 68.33 | 370,520 | -1.20(-1.73%) |
Jun 29, 2015 | 68.64 | 70.50 | 68.64 | 69.53 | 319,502 | +0.55(+0.80%) |
Jun 26, 2015 | 69.50 | 69.94 | 68.55 | 68.98 | 334,810 | +0.06(+0.09%) |
Jun 25, 2015 | 68.65 | 70.52 | 68.42 | 68.92 | 152,516 | +0.26(+0.38%) |
Jun 24, 2015 | 68.92 | 68.92 | 68.19 | 68.66 | 256,106 | -0.23(-0.33%) |
Jun 23, 2015 | 68.75 | 68.92 | 68.33 | 68.89 | 365,786 | +0.25(+0.36%) |
Jun 22, 2015 | 68.45 | 69.14 | 68.08 | 68.64 | 256,432 | +0.50(+0.74%) |
Jun 19, 2015 | 68.30 | 68.72 | 67.40 | 68.14 | 226,738 | +0.12(+0.18%) |
Jun 18, 2015 | 68.74 | 69.50 | 67.92 | 68.02 | 147,248 | -0.27(-0.40%) |
Jun 17, 2015 | 69.19 | 70.00 | 67.10 | 68.28 | 173,106 | -0.98(-1.41%) |
Jun 16, 2015 | 66.80 | 69.33 | 66.80 | 69.27 | 210,748 | +2.61(+3.92%) |
Jun 15, 2015 | 66.46 | 67.94 | 66.45 | 66.65 | 117,998 | -0.70(-1.05%) |
Jun 12, 2015 | 68.07 | 68.20 | 66.39 | 67.36 | 202,080 | -0.75(-1.11%) |
Jun 11, 2015 | 67.39 | 68.58 | 67.31 | 68.11 | 223,692 | +0.64(+0.95%) |
Jun 10, 2015 | 66.50 | 67.95 | 65.60 | 67.47 | 171,462 | +1.04(+1.57%) |
Jun 09, 2015 | 66.07 | 66.53 | 65.02 | 66.43 | 118,412 | +0.40(+0.60%) |
Jun 08, 2015 | 66.58 | 66.87 | 65.52 | 66.03 | 99,940 | -0.54(-0.81%) |
Jun 05, 2015 | 66.19 | 66.86 | 65.34 | 66.58 | 170,102 | +0.51(+0.77%) |
Jun 04, 2015 | 66.10 | 66.61 | 65.52 | 66.06 | 282,450 | -0.27(-0.40%) |
Jun 03, 2015 | 65.92 | 66.72 | 65.42 | 66.33 | 144,592 | +0.54(+0.82%) |
Jun 02, 2015 | 64.52 | 66.91 | 64.30 | 65.79 | 200,502 | +1.03(+1.59%) |
Jun 01, 2015 | 64.05 | 66.41 | 62.88 | 64.76 | 268,220 | +0.72(+1.12%) |
May 29, 2015 | 64.04 | 64.42 | 62.77 | 64.05 | 146,848 | -0.30(-0.47%) |
May 28, 2015 | 64.53 | 64.53 | 63.28 | 64.34 | 104,910 | -0.08(-0.12%) |
May 27, 2015 | 64.15 | 64.99 | 64.02 | 64.42 | 180,636 | +0.42(+0.65%) |
May 26, 2015 | 63.88 | 64.13 | 62.52 | 64.00 | 127,378 | -0.29(-0.45%) |
May 22, 2015 | 65.12 | 64.30 | 64.30 | 64.30 | 126,600 | -0.85(-1.30%) |
May 21, 2015 | 65.80 | 67.50 | 64.56 | 65.14 | 195,574 | -0.66(-1.00%) |
May 20, 2015 | 63.91 | 67.90 | 63.63 | 65.80 | 362,610 | +2.20(+3.45%) |
May 19, 2015 | 64.00 | 64.86 | 63.39 | 63.60 | 105,496 | -0.48(-0.75%) |
May 18, 2015 | 62.02 | 64.09 | 62.02 | 64.08 | 220,262 | +1.69(+2.72%) |
May 15, 2015 | 62.96 | 64.14 | 62.32 | 62.39 | 150,386 | -0.44(-0.70%) |
May 14, 2015 | 61.34 | 63.36 | 61.01 | 62.83 | 184,088 | +1.48(+2.40%) |
May 13, 2015 | 60.55 | 61.60 | 59.01 | 61.35 | 348,488 | +0.38(+0.62%) |
May 12, 2015 | 59.36 | 61.06 | 58.00 | 60.98 | 215,152 | +1.23(+2.07%) |
May 11, 2015 | 61.87 | 62.02 | 59.59 | 59.74 | 219,450 | -2.26(-3.65%) |
May 08, 2015 | 61.98 | 62.60 | 61.75 | 62.00 | 222,014 | +0.44(+0.71%) |
May 07, 2015 | 69.50 | 69.50 | 61.04 | 61.56 | 525,810 | -8.69(-12.37%) |
May 06, 2015 | 60.49 | 70.50 | 60.49 | 70.25 | 647,636 | +11.71(+20.01%) |
May 05, 2015 | 59.06 | 59.73 | 58.30 | 58.54 | 190,204 | -0.41(-0.70%) |
May 04, 2015 | 59.90 | 60.98 | 58.83 | 58.95 | 102,230 | -1.16(-1.94%) |
May 01, 2015 | 57.10 | 60.12 | 57.10 | 60.12 | 210,710 | +3.25(+5.71%) |
Apr 30, 2015 | 59.15 | 59.15 | 56.64 | 56.87 | 207,520 | -2.45(-4.13%) |
Apr 29, 2015 | 61.53 | 61.96 | 58.92 | 59.32 | 288,396 | -2.98(-4.79%) |
Apr 28, 2015 | 61.71 | 63.19 | 61.38 | 62.30 | 248,102 | +0.36(+0.58%) |
Apr 27, 2015 | 64.11 | 65.25 | 61.51 | 61.95 | 340,870 | -2.20(-3.43%) |
Apr 24, 2015 | 63.83 | 64.85 | 63.04 | 64.14 | 230,870 | +0.08(+0.13%) |
Apr 23, 2015 | 61.72 | 64.39 | 61.47 | 64.06 | 192,844 | +2.38(+3.86%) |
Apr 22, 2015 | 60.41 | 61.73 | 59.51 | 61.68 | 139,748 | +1.41(+2.34%) |
Apr 21, 2015 | 60.02 | 61.31 | 59.50 | 60.27 | 182,016 | +0.28(+0.47%) |
Apr 20, 2015 | 59.10 | 61.27 | 58.92 | 59.99 | 175,774 | +1.00(+1.70%) |
Apr 17, 2015 | 59.99 | 60.31 | 58.74 | 58.99 | 122,152 | -1.36(-2.25%) |
Apr 16, 2015 | 60.57 | 61.71 | 60.30 | 60.35 | 78,902 | -0.39(-0.65%) |
Apr 15, 2015 | 60.50 | 61.70 | 60.09 | 60.74 | 158,506 | +0.68(+1.13%) |
Apr 14, 2015 | 58.94 | 60.55 | 58.41 | 60.06 | 131,668 | +0.97(+1.64%) |
Apr 13, 2015 | 59.19 | 59.46 | 58.82 | 59.09 | 115,906 | -0.06(-0.11%) |
Apr 10, 2015 | 58.27 | 59.51 | 58.27 | 59.16 | 125,516 | +1.14(+1.96%) |
Apr 09, 2015 | 57.10 | 58.38 | 56.70 | 58.02 | 157,280 | +0.92(+1.61%) |
Apr 08, 2015 | 56.98 | 57.40 | 56.41 | 57.10 | 148,360 | +0.20(+0.36%) |
Apr 07, 2015 | 57.50 | 57.50 | 56.64 | 56.90 | 65,694 | -0.59(-1.03%) |
Apr 06, 2015 | 57.02 | 57.50 | 56.58 | 57.49 | 102,416 | +0.40(+0.69%) |
Apr 02, 2015 | 56.72 | 57.09 | 57.09 | 57.09 | 156,200 | +0.50(+0.88%) |
Apr 01, 2015 | 55.38 | 57.44 | 54.48 | 56.59 | 259,848 | +1.03(+1.86%) |
Mar 31, 2015 | 56.16 | 57.49 | 55.42 | 55.56 | 236,374 | -0.66(-1.18%) |
Mar 30, 2015 | 55.81 | 56.80 | 55.34 | 56.23 | 76,612 | +0.54(+0.96%) |
Mar 27, 2015 | 53.56 | 56.32 | 53.56 | 55.69 | 143,862 | +2.01(+3.74%) |
Mar 26, 2015 | 53.47 | 54.83 | 52.89 | 53.68 | 105,160 | +0.01(+0.01%) |
Mar 25, 2015 | 54.59 | 56.02 | 53.55 | 53.67 | 157,158 | -0.85(-1.56%) |
Mar 24, 2015 | 56.20 | 56.74 | 54.33 | 54.52 | 170,082 | -1.97(-3.49%) |
Mar 23, 2015 | 54.19 | 57.08 | 53.97 | 56.49 | 153,762 | +2.23(+4.11%) |
Mar 20, 2015 | 51.59 | 54.76 | 51.59 | 54.27 | 292,302 | +2.76(+5.35%) |
Mar 19, 2015 | 50.87 | 51.75 | 50.74 | 51.51 | 102,718 | +0.44(+0.86%) |
Mar 18, 2015 | 49.92 | 51.48 | 49.75 | 51.07 | 90,422 | +1.25(+2.51%) |
Mar 17, 2015 | 50.19 | 50.19 | 49.43 | 49.82 | 60,948 | -0.47(-0.93%) |
Mar 16, 2015 | 50.28 | 50.76 | 50.02 | 50.29 | 92,070 | +0.29(+0.58%) |
Mar 13, 2015 | 50.01 | 50.37 | 49.45 | 50.00 | 67,388 | +0.01(+0.01%) |
Mar 12, 2015 | 49.61 | 50.00 | 49.48 | 49.99 | 129,122 | +0.65(+1.33%) |
Mar 11, 2015 | 49.10 | 49.62 | 48.02 | 49.34 | 208,012 | +0.38(+0.77%) |
Mar 10, 2015 | 49.98 | 49.98 | 48.51 | 48.97 | 160,634 | -1.21(-2.41%) |
Mar 09, 2015 | 49.44 | 50.48 | 49.16 | 50.17 | 143,012 | +0.77(+1.57%) |
Mar 06, 2015 | 49.65 | 50.38 | 49.35 | 49.40 | 121,872 | -0.38(-0.77%) |
Mar 05, 2015 | 49.85 | 50.45 | 49.20 | 49.78 | 172,866 | -0.22(-0.43%) |
Mar 04, 2015 | 50.38 | 50.48 | 49.64 | 50.00 | 66,828 | -0.48(-0.95%) |
Mar 03, 2015 | 50.65 | 50.65 | 49.07 | 50.48 | 152,212 | -0.02(-0.04%) |
Mar 02, 2015 | 50.20 | 50.52 | 49.80 | 50.50 | 230,376 | +0.49(+0.99%) |
Feb 27, 2015 | 52.16 | 52.83 | 49.70 | 50.01 | 148,008 | -2.48(-4.73%) |
Feb 26, 2015 | 52.02 | 52.56 | 51.63 | 52.49 | 99,794 | +0.76(+1.46%) |
Feb 25, 2015 | 51.48 | 52.02 | 51.01 | 51.73 | 104,888 | +0.45(+0.87%) |
Feb 24, 2015 | 52.11 | 52.50 | 50.98 | 51.29 | 122,198 | -0.73(-1.40%) |
Feb 23, 2015 | 50.88 | 52.20 | 50.86 | 52.02 | 120,540 | +0.82(+1.60%) |
Feb 20, 2015 | 50.93 | 51.24 | 50.43 | 51.20 | 144,696 | +0.39(+0.76%) |
Feb 19, 2015 | 50.62 | 50.84 | 50.16 | 50.81 | 74,602 | +0.27(+0.54%) |
Feb 18, 2015 | 50.51 | 50.59 | 49.76 | 50.54 | 78,170 | +0.40(+0.80%) |
Feb 17, 2015 | 50.44 | 51.12 | 49.77 | 50.14 | 119,760 | -0.55(-1.08%) |
Feb 13, 2015 | 50.50 | 50.69 | 50.69 | 50.69 | 236,000 | +0.27(+0.53%) |
Feb 12, 2015 | 49.71 | 50.48 | 49.27 | 50.42 | 185,828 | +0.83(+1.66%) |
Feb 11, 2015 | 52.05 | 52.05 | 48.90 | 49.59 | 493,222 | -4.63(-8.54%) |
Feb 10, 2015 | 53.24 | 54.87 | 52.99 | 54.23 | 299,958 | +1.14(+2.15%) |
Feb 09, 2015 | 51.80 | 53.48 | 51.20 | 53.09 | 207,420 | +1.29(+2.49%) |
Feb 06, 2015 | 51.34 | 52.00 | 50.90 | 51.80 | 137,940 | +0.70(+1.37%) |
Feb 05, 2015 | 50.65 | 51.38 | 50.37 | 51.09 | 109,418 | +0.28(+0.55%) |
Feb 04, 2015 | 50.51 | 51.50 | 50.28 | 50.81 | 113,224 | +0.27(+0.52%) |
Feb 03, 2015 | 50.28 | 50.71 | 49.26 | 50.55 | 104,796 | +0.35(+0.70%) |
Feb 02, 2015 | 49.41 | 50.34 | 48.10 | 50.20 | 110,854 | +1.18(+2.41%) |
Jan 30, 2015 | 50.58 | 50.58 | 48.92 | 49.02 | 169,102 | -1.57(-3.11%) |
Jan 29, 2015 | 49.59 | 50.84 | 49.45 | 50.59 | 97,330 | +1.21(+2.45%) |
Jan 28, 2015 | 51.24 | 51.47 | 49.16 | 49.38 | 88,372 | -1.76(-3.44%) |
Jan 27, 2015 | 50.70 | 51.53 | 50.38 | 51.15 | 85,654 | +0.22(+0.43%) |
Jan 26, 2015 | 49.61 | 51.14 | 49.00 | 50.92 | 277,788 | +1.50(+3.05%) |
Jan 23, 2015 | 50.65 | 51.15 | 49.11 | 49.42 | 215,094 | -1.17(-2.31%) |
Jan 22, 2015 | 50.75 | 50.87 | 50.04 | 50.59 | 136,286 | -0.04(-0.09%) |
Jan 21, 2015 | 50.84 | 51.62 | 50.52 | 50.63 | 58,624 | -0.31(-0.61%) |
Jan 20, 2015 | 51.55 | 51.99 | 50.27 | 50.95 | 203,028 | -0.52(-1.00%) |
Jan 16, 2015 | 50.39 | 51.98 | 50.39 | 51.46 | 142,086 | +0.82(+1.62%) |
Jan 15, 2015 | 51.62 | 52.08 | 50.57 | 50.64 | 255,256 | -0.77(-1.51%) |
Jan 14, 2015 | 50.69 | 51.70 | 50.16 | 51.41 | 214,016 | +0.26(+0.51%) |
Jan 13, 2015 | 51.66 | 52.98 | 50.61 | 51.16 | 200,652 | -0.12(-0.23%) |
Jan 12, 2015 | 50.52 | 51.59 | 50.36 | 51.27 | 153,164 | +0.91(+1.81%) |
Jan 09, 2015 | 51.51 | 51.51 | 49.72 | 50.37 | 151,368 | -1.12(-2.18%) |
Jan 08, 2015 | 50.12 | 51.70 | 50.05 | 51.48 | 162,516 | +1.53(+3.07%) |
Jan 07, 2015 | 50.48 | 50.58 | 48.50 | 49.95 | 429,694 | -0.07(-0.14%) |
Jan 06, 2015 | 50.78 | 51.32 | 49.55 | 50.02 | 248,742 | -0.75(-1.49%) |
Jan 05, 2015 | 50.88 | 51.66 | 50.58 | 50.77 | 188,510 | -0.37(-0.71%) |
Jan 02, 2015 | 51.27 | 52.48 | 50.71 | 51.14 | 146,576 | -0.16(-0.30%) |
Dec 31, 2014 | 51.66 | 51.30 | 51.30 | 51.30 | 167,000 | -0.36(-0.70%) |
Dec 30, 2014 | 51.97 | 52.62 | 51.49 | 51.66 | 93,372 | -0.42(-0.82%) |
Dec 29, 2014 | 51.73 | 52.84 | 51.51 | 52.08 | 350,830 | +0.22(+0.42%) |
Dec 26, 2014 | 52.06 | 52.30 | 51.33 | 51.86 | 157,434 | +0.10(+0.20%) |
Dec 24, 2014 | 51.66 | 51.76 | 51.76 | 51.76 | 79,200 | +0.46(+0.89%) |
Dec 23, 2014 | 51.55 | 51.93 | 50.47 | 51.30 | 162,252 | -0.13(-0.25%) |
Dec 22, 2014 | 51.80 | 52.15 | 51.27 | 51.43 | 121,298 | -0.19(-0.36%) |
Dec 19, 2014 | 51.83 | 52.41 | 51.56 | 51.62 | 324,084 | -0.17(-0.33%) |
Dec 18, 2014 | 51.00 | 52.13 | 50.32 | 51.78 | 135,232 | +0.99(+1.95%) |
Dec 17, 2014 | 50.02 | 51.10 | 49.69 | 50.80 | 214,544 | +0.87(+1.74%) |
Dec 16, 2014 | 49.53 | 50.94 | 49.08 | 49.92 | 240,796 | +0.40(+0.81%) |
Dec 15, 2014 | 50.17 | 50.48 | 49.33 | 49.52 | 175,254 | -0.55(-1.10%) |
Dec 12, 2014 | 49.98 | 50.61 | 49.44 | 50.08 | 158,862 | -0.14(-0.28%) |
Dec 11, 2014 | 49.90 | 51.01 | 49.87 | 50.22 | 172,576 | +0.32(+0.64%) |
Dec 10, 2014 | 49.96 | 51.05 | 49.74 | 49.90 | 215,108 | -0.09(-0.19%) |
Dec 09, 2014 | 51.50 | 51.52 | 49.50 | 49.99 | 731,940 | -1.66(-3.20%) |
Dec 08, 2014 | 52.20 | 52.48 | 51.57 | 51.65 | 233,242 | -0.59(-1.13%) |
Dec 05, 2014 | 52.11 | 52.38 | 51.77 | 52.23 | 249,716 | -0.02(-0.03%) |
Dec 04, 2014 | 52.36 | 52.58 | 51.86 | 52.25 | 586,272 | +0.16(+0.30%) |
Dec 03, 2014 | 52.50 | 52.59 | 51.87 | 52.09 | 388,324 | -0.26(-0.50%) |
Dec 02, 2014 | 52.00 | 52.55 | 51.95 | 52.35 | 660,012 | +0.17(+0.33%) |
Dec 01, 2014 | 53.37 | 53.37 | 52.16 | 52.19 | 323,028 | -1.13(-2.13%) |
Nov 28, 2014 | 53.15 | 53.91 | 52.89 | 53.32 | 123,176 | +0.49(+0.93%) |
Nov 26, 2014 | 52.78 | 52.83 | 52.83 | 52.83 | 303,200 | -0.67(-1.25%) |
Nov 25, 2014 | 54.28 | 54.50 | 53.41 | 53.50 | 194,630 | -0.55(-1.02%) |
Nov 24, 2014 | 54.22 | 54.50 | 53.80 | 54.05 | 184,630 | +0.19(+0.35%) |
Nov 21, 2014 | 54.16 | 54.37 | 53.48 | 53.86 | 182,420 | +0.23(+0.44%) |
Nov 20, 2014 | 52.95 | 54.14 | 52.95 | 53.62 | 218,888 | +0.69(+1.29%) |
Nov 19, 2014 | 53.60 | 54.12 | 52.74 | 52.94 | 290,040 | -0.78(-1.44%) |
Nov 18, 2014 | 54.37 | 54.53 | 53.53 | 53.72 | 166,020 | -0.41(-0.77%) |
Nov 17, 2014 | 54.98 | 55.65 | 54.01 | 54.13 | 172,292 | -1.09(-1.98%) |
Nov 14, 2014 | 55.20 | 55.65 | 54.79 | 55.23 | 108,874 | -0.10(-0.19%) |
Nov 13, 2014 | 55.88 | 56.37 | 55.10 | 55.33 | 121,854 | -0.06(-0.11%) |
Nov 12, 2014 | 55.33 | 55.66 | 54.73 | 55.39 | 175,362 | +0.13(+0.24%) |
Nov 11, 2014 | 56.42 | 56.42 | 55.08 | 55.26 | 182,546 | -0.84(-1.50%) |
Nov 10, 2014 | 54.33 | 56.85 | 54.09 | 56.10 | 248,986 | +1.58(+2.89%) |
Nov 07, 2014 | 56.50 | 56.50 | 54.03 | 54.52 | 428,664 | -1.86(-3.30%) |
Nov 06, 2014 | 56.46 | 57.10 | 55.77 | 56.38 | 254,606 | +0.18(+0.32%) |
Nov 05, 2014 | 59.02 | 59.15 | 56.06 | 56.20 | 383,902 | -2.89(-4.88%) |
Nov 04, 2014 | 57.45 | 59.42 | 57.10 | 59.09 | 354,916 | +1.48(+2.57%) |
Nov 03, 2014 | 57.04 | 57.90 | 56.45 | 57.61 | 415,500 | +0.62(+1.09%) |
Oct 31, 2014 | 55.50 | 57.48 | 55.49 | 56.99 | 488,880 | +1.87(+3.39%) |
Oct 30, 2014 | 52.50 | 55.48 | 51.67 | 55.12 | 995,176 | +1.36(+2.53%) |
Oct 29, 2014 | 45.00 | 58.10 | 44.51 | 53.76 | 2,250,592 | +9.84(+22.39%) |
Oct 28, 2014 | 42.50 | 44.12 | 42.20 | 43.92 | 311,522 | +1.43(+3.37%) |
Oct 27, 2014 | 42.37 | 42.86 | 42.86 | 42.49 | 289,046 | -0.37(-0.85%) |
Oct 24, 2014 | 42.62 | 42.91 | 42.36 | 42.86 | 245,348 | +0.20(+0.47%) |
Oct 23, 2014 | 42.49 | 43.00 | 41.29 | 42.66 | 442,570 | -0.51(-1.18%) |
Oct 22, 2014 | 43.00 | 44.35 | 42.71 | 43.17 | 561,466 | +0.18(+0.42%) |
Oct 21, 2014 | 41.44 | 43.15 | 41.20 | 42.99 | 319,998 | +1.64(+3.95%) |
Oct 20, 2014 | 40.76 | 41.46 | 40.35 | 41.35 | 232,346 | +1.17(+2.92%) |
Oct 17, 2014 | 40.51 | 40.99 | 39.88 | 40.18 | 472,374 | +0.16(+0.40%) |
Oct 16, 2014 | 40.44 | 40.95 | 39.87 | 40.02 | 225,674 | -0.71(-1.74%) |
Oct 15, 2014 | 40.19 | 40.98 | 39.69 | 40.73 | 268,836 | +0.43(+1.07%) |
Oct 14, 2014 | 39.75 | 40.67 | 39.48 | 40.30 | 267,854 | +0.78(+1.99%) |
Oct 13, 2014 | 39.03 | 39.73 | 38.42 | 39.52 | 207,462 | +0.66(+1.70%) |
Oct 10, 2014 | 37.84 | 39.49 | 37.78 | 38.85 | 445,504 | +0.85(+2.24%) |
Oct 09, 2014 | 38.59 | 38.78 | 37.86 | 38.01 | 236,140 | -0.67(-1.73%) |
Oct 08, 2014 | 38.23 | 38.83 | 37.83 | 38.67 | 185,282 | +0.40(+1.05%) |
Oct 07, 2014 | 38.45 | 39.09 | 38.19 | 38.27 | 280,228 | -0.24(-0.62%) |
Oct 06, 2014 | 38.21 | 39.05 | 38.18 | 38.52 | 190,998 | +0.30(+0.79%) |
Oct 03, 2014 | 37.60 | 38.70 | 37.53 | 38.22 | 250,292 | +0.75(+1.99%) |
Oct 02, 2014 | 37.03 | 37.74 | 36.62 | 37.47 | 165,382 | +0.32(+0.86%) |
Oct 01, 2014 | 36.88 | 37.47 | 36.51 | 37.15 | 373,608 | +0.32(+0.87%) |
Sep 30, 2014 | 36.38 | 37.45 | 36.36 | 36.83 | 329,560 | +0.33(+0.90%) |
Sep 29, 2014 | 35.80 | 36.73 | 35.52 | 36.50 | 263,976 | +0.51(+1.42%) |
Sep 26, 2014 | 35.31 | 36.27 | 35.25 | 35.99 | 219,788 | +0.84(+2.40%) |
Sep 25, 2014 | 35.60 | 35.73 | 34.88 | 35.15 | 169,122 | -0.52(-1.46%) |
Sep 24, 2014 | 35.32 | 35.84 | 35.08 | 35.66 | 165,764 | +0.09(+0.27%) |
Sep 23, 2014 | 35.38 | 35.75 | 35.09 | 35.57 | 183,368 | +0.48(+1.37%) |
Sep 22, 2014 | 35.81 | 35.97 | 35.08 | 35.09 | 205,436 | -0.94(-2.61%) |
Sep 19, 2014 | 36.61 | 36.70 | 35.59 | 36.03 | 251,464 | -0.52(-1.41%) |
Sep 18, 2014 | 36.23 | 36.88 | 35.96 | 36.55 | 116,616 | +0.40(+1.11%) |
Sep 17, 2014 | 35.94 | 36.51 | 35.45 | 36.15 | 144,006 | +0.11(+0.31%) |
Sep 16, 2014 | 35.39 | 36.30 | 35.05 | 36.03 | 144,278 | +0.63(+1.79%) |
Sep 15, 2014 | 35.65 | 35.66 | 35.10 | 35.40 | 141,410 | -0.20(-0.56%) |
Sep 12, 2014 | 36.23 | 36.23 | 35.35 | 35.60 | 124,580 | -0.58(-1.60%) |
Sep 11, 2014 | 36.06 | 36.63 | 35.95 | 36.18 | 289,168 | +0.01(+0.03%) |
Sep 10, 2014 | 35.74 | 36.45 | 35.13 | 36.17 | 193,712 | +0.41(+1.13%) |
Sep 09, 2014 | 36.27 | 36.58 | 35.74 | 35.77 | 143,306 | -0.63(-1.73%) |
Sep 08, 2014 | 36.64 | 36.71 | 36.10 | 36.40 | 117,046 | -0.35(-0.97%) |
Sep 05, 2014 | 36.17 | 36.83 | 36.12 | 36.75 | 256,422 | +0.48(+1.34%) |
Sep 04, 2014 | 36.38 | 36.94 | 36.18 | 36.27 | 153,172 | -0.10(-0.29%) |
Sep 03, 2014 | 35.75 | 36.91 | 35.63 | 36.37 | 354,462 | +0.84(+2.38%) |
Sep 02, 2014 | 36.42 | 36.68 | 35.35 | 35.52 | 336,012 | -0.99(-2.71%) |
Aug 29, 2014 | 37.01 | 36.52 | 36.52 | 36.52 | 265,800 | -0.45(-1.23%) |
Aug 28, 2014 | 36.78 | 37.43 | 36.39 | 36.97 | 564,218 | +0.19(+0.50%) |
Aug 27, 2014 | 37.37 | 37.38 | 36.62 | 36.78 | 268,614 | -0.37(-0.98%) |
Aug 26, 2014 | 36.87 | 37.34 | 36.85 | 37.15 | 126,080 | +0.34(+0.94%) |
Aug 25, 2014 | 36.84 | 36.99 | 36.45 | 36.80 | 255,624 | -0.06(-0.16%) |
Aug 22, 2014 | 36.33 | 37.40 | 36.06 | 36.87 | 235,966 | +0.62(+1.71%) |
Aug 21, 2014 | 36.30 | 36.43 | 35.74 | 36.24 | 216,976 | -0.06(-0.17%) |
Aug 20, 2014 | 36.03 | 36.74 | 36.03 | 36.30 | 170,404 | +0.24(+0.67%) |
Aug 19, 2014 | 35.81 | 36.16 | 35.70 | 36.06 | 117,360 | +0.28(+0.78%) |
Aug 18, 2014 | 35.51 | 36.09 | 35.42 | 35.78 | 159,850 | +0.36(+1.03%) |
Aug 15, 2014 | 35.55 | 35.80 | 34.75 | 35.42 | 139,228 | +0.07(+0.20%) |
Aug 14, 2014 | 34.98 | 35.40 | 34.73 | 35.35 | 146,082 | +0.32(+0.91%) |
Aug 13, 2014 | 34.88 | 35.16 | 34.63 | 35.03 | 185,782 | +0.16(+0.44%) |
Aug 12, 2014 | 35.27 | 35.38 | 34.70 | 34.88 | 270,732 | -0.43(-1.22%) |
Aug 11, 2014 | 34.87 | 35.50 | 34.66 | 35.30 | 273,388 | +0.59(+1.68%) |
Aug 08, 2014 | 34.03 | 35.24 | 33.92 | 34.72 | 237,874 | +0.84(+2.46%) |
Aug 07, 2014 | 34.10 | 34.65 | 33.83 | 33.88 | 354,796 | -0.16(-0.47%) |
Aug 06, 2014 | 32.88 | 34.12 | 32.72 | 34.05 | 506,898 | +0.48(+1.43%) |
Aug 05, 2014 | 32.76 | 35.77 | 32.38 | 33.56 | 411,092 | +0.81(+2.49%) |
Aug 04, 2014 | 33.17 | 33.81 | 32.15 | 32.75 | 366,452 | -0.13(-0.41%) |