Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 44.39 | 44.50 | 42.92 | 43.02 | 269,321 | -1.72(-3.84%) |
Mar 30, 2015 | 44.66 | 45.04 | 44.07 | 44.74 | 161,327 | +0.49(+1.11%) |
Mar 27, 2015 | 44.60 | 45.05 | 44.02 | 44.25 | 122,146 | -0.37(-0.83%) |
Mar 26, 2015 | 46.34 | 46.64 | 44.53 | 44.62 | 170,582 | -2.06(-4.41%) |
Mar 25, 2015 | 47.19 | 47.43 | 46.60 | 46.68 | 295,025 | -0.54(-1.14%) |
Mar 24, 2015 | 47.36 | 47.52 | 46.69 | 47.22 | 185,327 | -0.08(-0.17%) |
Mar 23, 2015 | 47.25 | 47.65 | 46.85 | 47.30 | 203,248 | +0.13(+0.28%) |
Mar 20, 2015 | 47.14 | 47.56 | 46.86 | 47.17 | 384,338 | +0.24(+0.51%) |
Mar 19, 2015 | 47.00 | 47.82 | 46.78 | 46.93 | 150,197 | -0.01(-0.02%) |
Mar 18, 2015 | 46.20 | 47.36 | 46.13 | 46.94 | 159,347 | +0.41(+0.88%) |
Mar 17, 2015 | 46.39 | 46.82 | 46.15 | 46.53 | 125,094 | +0.12(+0.26%) |
Mar 16, 2015 | 46.93 | 47.06 | 46.08 | 46.41 | 139,553 | -0.07(-0.15%) |
Mar 13, 2015 | 46.14 | 46.81 | 45.91 | 46.48 | 186,132 | +0.33(+0.72%) |
Mar 12, 2015 | 45.43 | 46.39 | 45.34 | 46.15 | 170,138 | +1.15(+2.56%) |
Mar 11, 2015 | 44.89 | 45.47 | 44.33 | 45.00 | 216,098 | +0.02(+0.04%) |
Mar 10, 2015 | 46.12 | 46.38 | 44.94 | 44.98 | 115,765 | -1.49(-3.21%) |
Mar 09, 2015 | 46.02 | 47.01 | 46.02 | 46.47 | 168,399 | +0.70(+1.53%) |
Mar 06, 2015 | 46.14 | 46.55 | 45.71 | 45.77 | 149,177 | -0.53(-1.14%) |
Mar 05, 2015 | 46.28 | 46.94 | 45.72 | 46.30 | 173,059 | +0.22(+0.48%) |
Mar 04, 2015 | 46.51 | 46.91 | 45.97 | 46.08 | 206,393 | -0.83(-1.77%) |
Mar 03, 2015 | 45.27 | 46.98 | 45.05 | 46.91 | 290,154 | +1.63(+3.60%) |
Mar 02, 2015 | 45.16 | 45.95 | 44.97 | 45.28 | 406,869 | -0.07(-0.15%) |
Feb 27, 2015 | 45.64 | 46.04 | 45.32 | 45.35 | 335,349 | -0.16(-0.35%) |
Feb 26, 2015 | 45.88 | 46.07 | 45.51 | 45.51 | 243,799 | -0.51(-1.11%) |
Feb 25, 2015 | 47.50 | 47.50 | 45.89 | 46.02 | 265,123 | -1.46(-3.07%) |
Feb 24, 2015 | 47.44 | 47.74 | 46.80 | 47.48 | 181,539 | -0.20(-0.42%) |
Feb 23, 2015 | 47.28 | 47.71 | 46.98 | 47.68 | 207,477 | +0.45(+0.95%) |
Feb 20, 2015 | 47.83 | 48.00 | 46.73 | 47.23 | 278,433 | -0.54(-1.13%) |
Feb 19, 2015 | 47.97 | 48.34 | 47.38 | 47.77 | 143,164 | -0.16(-0.33%) |
Feb 18, 2015 | 48.24 | 48.46 | 47.40 | 47.93 | 175,553 | -0.29(-0.60%) |
Feb 17, 2015 | 48.00 | 48.81 | 47.50 | 48.22 | 268,189 | +0.21(+0.44%) |
Feb 13, 2015 | 47.23 | 48.01 | 48.01 | 48.01 | 317,200 | +0.44(+0.92%) |
Feb 12, 2015 | 47.47 | 51.00 | 43.75 | 47.57 | 973,036 | -2.40(-4.80%) |
Feb 11, 2015 | 48.69 | 50.23 | 48.67 | 49.97 | 317,822 | +1.28(+2.63%) |
Feb 10, 2015 | 48.95 | 49.19 | 48.06 | 48.69 | 206,315 | +0.23(+0.47%) |
Feb 09, 2015 | 48.21 | 48.70 | 47.47 | 48.46 | 216,496 | -0.16(-0.33%) |
Feb 06, 2015 | 48.29 | 49.60 | 48.20 | 48.62 | 164,243 | +0.26(+0.54%) |
Feb 05, 2015 | 48.06 | 48.71 | 47.66 | 48.36 | 174,324 | +0.60(+1.26%) |
Feb 04, 2015 | 46.88 | 48.16 | 46.79 | 47.76 | 200,832 | +0.69(+1.47%) |
Feb 03, 2015 | 46.50 | 47.31 | 45.86 | 47.07 | 230,582 | +0.99(+2.15%) |
Feb 02, 2015 | 45.47 | 46.10 | 44.34 | 46.08 | 239,830 | +0.88(+1.95%) |
Jan 30, 2015 | 45.86 | 46.63 | 44.57 | 45.20 | 331,778 | -0.96(-2.08%) |
Jan 29, 2015 | 45.45 | 46.20 | 45.05 | 46.16 | 266,761 | +0.63(+1.38%) |
Jan 28, 2015 | 47.13 | 47.13 | 45.17 | 45.53 | 136,841 | -1.19(-2.55%) |
Jan 27, 2015 | 46.56 | 47.16 | 46.20 | 46.72 | 144,783 | -0.49(-1.04%) |
Jan 26, 2015 | 46.52 | 47.40 | 46.13 | 47.21 | 117,107 | +0.53(+1.14%) |
Jan 23, 2015 | 46.99 | 47.09 | 46.26 | 46.68 | 105,531 | -0.77(-1.62%) |
Jan 22, 2015 | 46.00 | 47.55 | 45.94 | 47.45 | 185,797 | +1.74(+3.81%) |
Jan 21, 2015 | 46.18 | 47.01 | 45.37 | 45.71 | 257,137 | -0.68(-1.47%) |
Jan 20, 2015 | 46.07 | 47.04 | 46.02 | 46.39 | 221,891 | +0.45(+0.98%) |
Jan 16, 2015 | 45.36 | 46.04 | 45.30 | 45.94 | 246,521 | +0.46(+1.01%) |
Jan 15, 2015 | 46.08 | 46.43 | 45.04 | 45.48 | 169,012 | -0.41(-0.89%) |
Jan 14, 2015 | 45.87 | 46.66 | 45.20 | 45.89 | 225,286 | -0.78(-1.67%) |
Jan 13, 2015 | 47.19 | 48.17 | 45.82 | 46.67 | 185,854 | +0.01(+0.02%) |
Jan 12, 2015 | 47.73 | 48.16 | 46.23 | 46.66 | 174,557 | -0.91(-1.91%) |
Jan 09, 2015 | 48.34 | 48.63 | 47.36 | 47.57 | 177,821 | -0.64(-1.33%) |
Jan 08, 2015 | 46.82 | 48.43 | 46.49 | 48.21 | 389,958 | +1.73(+3.72%) |
Jan 07, 2015 | 46.07 | 46.50 | 45.43 | 46.48 | 267,836 | +0.82(+1.80%) |
Jan 06, 2015 | 47.15 | 47.55 | 45.55 | 45.66 | 373,852 | -0.99(-2.12%) |
Jan 05, 2015 | 48.09 | 48.09 | 46.57 | 46.65 | 179,581 | -1.77(-3.66%) |
Jan 02, 2015 | 49.71 | 49.82 | 47.73 | 48.42 | 225,948 | -0.88(-1.78%) |
Dec 31, 2014 | 49.15 | 49.30 | 49.30 | 49.30 | 168,700 | +0.17(+0.35%) |
Dec 30, 2014 | 48.94 | 49.49 | 48.77 | 49.13 | 92,076 | -0.03(-0.06%) |
Dec 29, 2014 | 49.17 | 49.40 | 48.87 | 49.16 | 120,323 | -0.01(-0.02%) |
Dec 26, 2014 | 48.68 | 49.26 | 48.37 | 49.17 | 135,912 | +0.65(+1.34%) |
Dec 24, 2014 | 48.30 | 48.52 | 48.52 | 48.52 | 116,700 | +0.17(+0.35%) |
Dec 23, 2014 | 47.80 | 48.65 | 47.09 | 48.35 | 157,615 | +0.80(+1.68%) |
Dec 22, 2014 | 47.00 | 47.59 | 46.58 | 47.55 | 201,575 | +0.55(+1.17%) |
Dec 19, 2014 | 46.33 | 47.13 | 45.78 | 47.00 | 486,765 | +0.75(+1.62%) |
Dec 18, 2014 | 45.60 | 46.35 | 44.93 | 46.25 | 193,962 | +1.30(+2.89%) |
Dec 17, 2014 | 45.06 | 45.20 | 44.25 | 44.95 | 360,516 | -0.17(-0.38%) |
Dec 16, 2014 | 45.69 | 46.21 | 44.82 | 45.12 | 248,612 | -0.79(-1.72%) |
Dec 15, 2014 | 46.70 | 47.06 | 45.78 | 45.91 | 211,896 | -0.71(-1.52%) |
Dec 12, 2014 | 47.15 | 48.23 | 46.48 | 46.62 | 374,639 | -0.99(-2.08%) |
Dec 11, 2014 | 47.00 | 48.23 | 46.84 | 47.61 | 210,967 | +0.92(+1.97%) |
Dec 10, 2014 | 46.36 | 47.55 | 46.10 | 46.69 | 313,313 | +0.30(+0.65%) |
Dec 09, 2014 | 45.77 | 46.62 | 44.77 | 46.39 | 278,774 | -0.28(-0.60%) |
Dec 08, 2014 | 47.32 | 47.67 | 46.25 | 46.67 | 281,227 | -0.11(-0.24%) |
Dec 05, 2014 | 47.42 | 47.78 | 46.60 | 46.78 | 195,081 | -0.57(-1.20%) |
Dec 04, 2014 | 46.83 | 47.82 | 46.36 | 47.35 | 283,508 | +0.26(+0.55%) |
Dec 03, 2014 | 46.51 | 47.48 | 46.02 | 47.09 | 258,594 | +0.43(+0.92%) |
Dec 02, 2014 | 44.38 | 47.01 | 44.25 | 46.66 | 371,573 | +2.17(+4.88%) |
Dec 01, 2014 | 45.27 | 45.57 | 44.30 | 44.49 | 285,214 | -1.16(-2.54%) |
Nov 28, 2014 | 44.97 | 46.71 | 44.77 | 45.65 | 165,267 | +0.60(+1.33%) |
Nov 26, 2014 | 44.94 | 45.05 | 45.05 | 45.05 | 177,600 | -0.01(-0.02%) |
Nov 25, 2014 | 44.48 | 45.30 | 44.40 | 45.06 | 207,144 | +0.57(+1.28%) |
Nov 24, 2014 | 44.27 | 45.75 | 44.10 | 44.49 | 324,999 | +0.46(+1.04%) |
Nov 21, 2014 | 43.80 | 44.20 | 43.11 | 44.03 | 326,541 | +0.82(+1.90%) |
Nov 20, 2014 | 42.00 | 43.48 | 41.45 | 43.21 | 214,510 | +1.06(+2.51%) |
Nov 19, 2014 | 41.89 | 42.30 | 41.01 | 42.15 | 214,198 | +0.29(+0.69%) |
Nov 18, 2014 | 41.37 | 42.24 | 41.37 | 41.86 | 203,553 | +0.66(+1.60%) |
Nov 17, 2014 | 41.62 | 41.76 | 40.77 | 41.20 | 264,305 | -0.41(-0.99%) |
Nov 14, 2014 | 40.98 | 41.92 | 40.63 | 41.61 | 288,344 | +0.54(+1.31%) |
Nov 13, 2014 | 42.00 | 42.09 | 40.81 | 41.07 | 246,006 | -0.81(-1.93%) |
Nov 12, 2014 | 41.20 | 41.99 | 40.89 | 41.88 | 218,143 | +0.27(+0.65%) |
Nov 11, 2014 | 42.08 | 42.08 | 41.05 | 41.61 | 196,216 | -0.14(-0.34%) |
Nov 10, 2014 | 41.54 | 42.07 | 40.83 | 41.75 | 323,104 | +0.06(+0.14%) |
Nov 07, 2014 | 41.44 | 42.38 | 40.03 | 41.69 | 537,277 | +0.79(+1.93%) |
Nov 06, 2014 | 39.00 | 41.00 | 37.65 | 40.90 | 720,811 | +3.79(+10.21%) |
Nov 05, 2014 | 37.65 | 37.75 | 36.29 | 37.11 | 269,771 | -0.11(-0.30%) |
Nov 04, 2014 | 37.48 | 38.95 | 37.08 | 37.22 | 349,508 | -0.26(-0.69%) |
Nov 03, 2014 | 36.87 | 38.47 | 36.84 | 37.48 | 279,794 | +0.56(+1.52%) |
Oct 31, 2014 | 37.25 | 37.38 | 36.30 | 36.92 | 247,156 | +0.55(+1.51%) |
Oct 30, 2014 | 36.39 | 36.74 | 35.62 | 36.37 | 163,614 | -0.05(-0.14%) |
Oct 29, 2014 | 36.70 | 36.95 | 35.91 | 36.42 | 197,380 | -0.33(-0.90%) |
Oct 28, 2014 | 35.81 | 36.82 | 35.71 | 36.75 | 229,178 | +1.23(+3.46%) |
Oct 27, 2014 | 34.61 | 36.13 | 34.77 | 35.52 | 241,625 | +0.75(+2.16%) |
Oct 24, 2014 | 34.95 | 35.20 | 34.17 | 34.77 | 142,761 | -0.02(-0.06%) |
Oct 23, 2014 | 34.06 | 35.48 | 33.69 | 34.79 | 214,526 | +1.26(+3.76%) |
Oct 22, 2014 | 34.50 | 35.18 | 33.47 | 33.53 | 186,696 | -0.92(-2.67%) |
Oct 21, 2014 | 33.25 | 34.65 | 33.07 | 34.45 | 153,402 | +1.29(+3.89%) |
Oct 20, 2014 | 32.61 | 33.33 | 32.55 | 33.16 | 123,926 | +0.26(+0.79%) |
Oct 17, 2014 | 33.38 | 33.57 | 32.86 | 32.90 | 236,361 | -0.04(-0.11%) |
Oct 16, 2014 | 32.00 | 33.70 | 32.00 | 32.94 | 201,752 | +0.45(+1.37%) |
Oct 15, 2014 | 31.87 | 32.77 | 31.33 | 32.49 | 266,951 | +0.30(+0.93%) |
Oct 14, 2014 | 31.81 | 32.43 | 31.52 | 32.19 | 370,180 | +0.79(+2.52%) |
Oct 13, 2014 | 31.88 | 32.34 | 31.33 | 31.40 | 149,631 | -0.37(-1.16%) |
Oct 10, 2014 | 32.00 | 32.78 | 31.64 | 31.77 | 339,982 | -0.39(-1.21%) |
Oct 09, 2014 | 32.91 | 33.13 | 32.10 | 32.16 | 286,130 | -0.67(-2.04%) |
Oct 08, 2014 | 32.28 | 33.00 | 31.63 | 32.83 | 165,196 | +0.44(+1.36%) |
Oct 07, 2014 | 32.37 | 33.17 | 32.07 | 32.39 | 202,526 | -0.10(-0.31%) |
Oct 06, 2014 | 32.49 | 33.19 | 32.30 | 32.49 | 173,954 | +0.04(+0.12%) |
Oct 03, 2014 | 32.30 | 32.98 | 32.03 | 32.45 | 307,826 | +0.46(+1.44%) |
Oct 02, 2014 | 31.61 | 32.35 | 31.46 | 31.99 | 395,939 | +0.47(+1.49%) |
Oct 01, 2014 | 33.04 | 33.04 | 31.51 | 31.52 | 485,285 | -1.50(-4.54%) |
Sep 30, 2014 | 33.94 | 34.07 | 32.98 | 33.02 | 393,907 | -0.88(-2.60%) |
Sep 29, 2014 | 33.51 | 34.19 | 33.27 | 33.90 | 205,611 | -0.07(-0.21%) |
Sep 26, 2014 | 33.91 | 34.28 | 33.76 | 33.97 | 159,318 | +0.09(+0.27%) |
Sep 25, 2014 | 34.13 | 34.17 | 33.33 | 33.88 | 168,828 | -0.24(-0.70%) |
Sep 24, 2014 | 32.68 | 34.23 | 32.68 | 34.12 | 158,566 | -0.09(-0.26%) |
Sep 23, 2014 | 34.70 | 34.97 | 34.20 | 34.21 | 148,600 | -0.56(-1.61%) |
Sep 22, 2014 | 34.93 | 35.39 | 34.69 | 34.77 | 202,359 | -0.33(-0.94%) |
Sep 19, 2014 | 36.17 | 36.25 | 34.64 | 35.10 | 342,586 | -0.95(-2.64%) |
Sep 18, 2014 | 36.01 | 36.34 | 35.77 | 36.05 | 162,796 | +0.07(+0.19%) |
Sep 17, 2014 | 35.72 | 36.50 | 35.41 | 35.98 | 158,214 | +0.36(+1.01%) |
Sep 16, 2014 | 35.70 | 35.84 | 35.10 | 35.62 | 207,614 | -0.14(-0.39%) |
Sep 15, 2014 | 36.50 | 36.50 | 35.41 | 35.76 | 225,685 | -0.75(-2.05%) |
Sep 12, 2014 | 36.45 | 36.63 | 35.83 | 36.51 | 414,760 | +0.14(+0.38%) |
Sep 11, 2014 | 34.61 | 36.90 | 34.40 | 36.37 | 828,909 | +2.39(+7.03%) |
Sep 10, 2014 | 34.04 | 34.08 | 33.30 | 33.98 | 128,497 | +0.05(+0.15%) |
Sep 09, 2014 | 34.59 | 34.59 | 33.79 | 33.93 | 174,428 | -0.80(-2.30%) |
Sep 08, 2014 | 35.15 | 35.19 | 34.69 | 34.73 | 167,760 | -0.34(-0.97%) |
Sep 05, 2014 | 34.30 | 35.28 | 34.30 | 35.07 | 391,268 | +0.61(+1.77%) |
Sep 04, 2014 | 34.14 | 34.77 | 34.00 | 34.46 | 256,543 | +0.56(+1.65%) |
Sep 03, 2014 | 33.92 | 34.25 | 33.67 | 33.90 | 241,782 | +0.05(+0.15%) |
Sep 02, 2014 | 33.57 | 33.94 | 33.26 | 33.85 | 257,390 | +0.40(+1.20%) |
Aug 29, 2014 | 33.00 | 33.45 | 33.45 | 33.45 | 252,400 | +0.49(+1.49%) |
Aug 28, 2014 | 33.50 | 33.54 | 32.80 | 32.96 | 137,612 | -0.75(-2.22%) |
Aug 27, 2014 | 33.60 | 34.00 | 33.50 | 33.71 | 177,927 | +0.22(+0.66%) |
Aug 26, 2014 | 33.65 | 33.77 | 33.14 | 33.49 | 222,980 | +0.02(+0.06%) |
Aug 25, 2014 | 34.09 | 34.09 | 33.20 | 33.47 | 156,944 | -0.41(-1.21%) |
Aug 22, 2014 | 34.22 | 34.43 | 33.35 | 33.88 | 123,000 | -0.24(-0.70%) |
Aug 21, 2014 | 33.46 | 34.19 | 32.93 | 34.12 | 200,850 | +0.70(+2.09%) |
Aug 20, 2014 | 33.71 | 33.71 | 33.04 | 33.42 | 125,450 | -0.30(-0.89%) |
Aug 19, 2014 | 33.81 | 34.16 | 33.68 | 33.72 | 92,814 | -0.05(-0.15%) |
Aug 18, 2014 | 33.35 | 33.79 | 33.03 | 33.77 | 240,503 | +0.82(+2.49%) |
Aug 15, 2014 | 33.55 | 33.55 | 32.31 | 32.95 | 188,162 | -0.29(-0.87%) |
Aug 14, 2014 | 32.99 | 33.36 | 32.93 | 33.24 | 92,366 | +0.19(+0.57%) |
Aug 13, 2014 | 33.57 | 33.88 | 32.99 | 33.05 | 140,201 | -0.48(-1.43%) |
Aug 12, 2014 | 34.07 | 34.16 | 33.48 | 33.53 | 131,428 | -0.64(-1.87%) |
Aug 11, 2014 | 33.27 | 34.43 | 32.84 | 34.17 | 219,896 | +1.11(+3.36%) |
Aug 08, 2014 | 32.38 | 33.13 | 32.31 | 33.06 | 243,582 | +0.72(+2.23%) |
Aug 07, 2014 | 32.46 | 33.01 | 32.27 | 32.34 | 276,433 | -0.04(-0.12%) |
Aug 06, 2014 | 31.90 | 32.72 | 31.77 | 32.38 | 299,291 | +0.38(+1.19%) |
Aug 05, 2014 | 32.02 | 32.55 | 31.60 | 32.00 | 407,335 | -0.25(-0.78%) |
Aug 04, 2014 | 32.16 | 32.45 | 31.26 | 32.25 | 439,206 | +0.22(+0.69%) |
Aug 01, 2014 | 34.25 | 34.47 | 31.09 | 32.03 | 860,752 | -2.19(-6.40%) |
Jul 31, 2014 | 36.49 | 36.99 | 33.76 | 34.22 | 780,793 | -1.12(-3.17%) |
Jul 30, 2014 | 35.30 | 35.55 | 34.86 | 35.34 | 268,348 | +0.26(+0.74%) |
Jul 29, 2014 | 34.84 | 35.12 | 34.38 | 35.08 | 210,839 | +0.19(+0.54%) |
Jul 28, 2014 | 35.08 | 35.08 | 34.76 | 34.89 | 199,990 | -0.08(-0.23%) |
Jul 25, 2014 | 35.71 | 36.03 | 34.89 | 34.97 | 139,771 | -0.84(-2.35%) |
Jul 24, 2014 | 36.06 | 36.07 | 35.65 | 35.81 | 302,625 | -0.11(-0.31%) |
Jul 23, 2014 | 36.11 | 36.43 | 35.71 | 35.92 | 161,889 | -0.16(-0.44%) |
Jul 22, 2014 | 35.84 | 36.49 | 35.77 | 36.08 | 188,330 | +0.39(+1.09%) |
Jul 21, 2014 | 35.83 | 35.90 | 35.33 | 35.69 | 158,148 | -0.37(-1.03%) |
Jul 18, 2014 | 35.88 | 36.52 | 35.81 | 36.06 | 205,594 | +0.09(+0.25%) |
Jul 17, 2014 | 36.39 | 36.86 | 35.94 | 35.97 | 208,047 | -0.76(-2.07%) |
Jul 16, 2014 | 36.04 | 37.05 | 35.80 | 36.73 | 247,680 | +0.94(+2.63%) |
Jul 15, 2014 | 34.84 | 35.84 | 34.66 | 35.79 | 260,798 | +0.97(+2.79%) |
Jul 14, 2014 | 34.84 | 34.95 | 34.45 | 34.82 | 146,823 | +0.27(+0.78%) |
Jul 11, 2014 | 34.75 | 34.89 | 34.17 | 34.55 | 174,138 | -0.26(-0.75%) |
Jul 10, 2014 | 35.08 | 35.16 | 34.11 | 34.81 | 233,767 | -0.73(-2.05%) |
Jul 09, 2014 | 36.10 | 36.10 | 35.29 | 35.54 | 203,212 | -0.32(-0.89%) |
Jul 08, 2014 | 36.46 | 36.46 | 35.48 | 35.86 | 260,668 | -0.75(-2.05%) |
Jul 07, 2014 | 37.48 | 37.48 | 36.39 | 36.61 | 207,702 | -1.03(-2.74%) |
Jul 03, 2014 | 37.49 | 37.64 | 37.64 | 37.64 | 89,400 | +0.29(+0.78%) |
Jul 02, 2014 | 36.99 | 37.63 | 36.95 | 37.35 | 118,017 | +0.24(+0.65%) |
Jul 01, 2014 | 36.87 | 37.25 | 36.57 | 37.11 | 165,563 | +0.26(+0.71%) |
Jun 30, 2014 | 36.52 | 37.25 | 36.29 | 36.85 | 187,552 | +0.19(+0.52%) |
Jun 27, 2014 | 36.04 | 36.85 | 36.04 | 36.66 | 368,188 | +0.34(+0.94%) |
Jun 26, 2014 | 36.95 | 36.95 | 35.98 | 36.32 | 250,216 | -0.61(-1.65%) |
Jun 25, 2014 | 36.37 | 37.14 | 35.94 | 36.93 | 306,456 | +0.43(+1.18%) |
Jun 24, 2014 | 36.30 | 37.14 | 36.02 | 36.50 | 316,313 | +0.24(+0.66%) |
Jun 23, 2014 | 35.83 | 36.35 | 35.53 | 36.26 | 321,737 | +0.55(+1.54%) |
Jun 20, 2014 | 36.24 | 36.62 | 35.18 | 35.71 | 553,397 | -0.55(-1.52%) |
Jun 19, 2014 | 37.30 | 37.30 | 36.10 | 36.26 | 186,358 | -0.74(-2.00%) |
Jun 18, 2014 | 36.61 | 37.18 | 36.21 | 37.00 | 122,573 | +0.53(+1.45%) |
Jun 17, 2014 | 36.89 | 37.09 | 36.44 | 36.47 | 147,910 | -0.48(-1.30%) |
Jun 16, 2014 | 37.12 | 37.80 | 36.57 | 36.95 | 186,934 | -0.34(-0.91%) |
Jun 13, 2014 | 37.17 | 37.68 | 36.50 | 37.29 | 151,261 | +0.24(+0.65%) |
Jun 12, 2014 | 37.89 | 38.00 | 36.88 | 37.05 | 152,767 | -1.02(-2.68%) |
Jun 11, 2014 | 38.26 | 38.70 | 38.01 | 38.07 | 119,731 | -0.39(-1.01%) |
Jun 10, 2014 | 38.58 | 38.83 | 38.15 | 38.46 | 161,585 | +0.55(+1.45%) |
Jun 06, 2014 | 37.81 | 38.21 | 37.18 | 37.91 | 219,735 | +0.37(+0.99%) |
Jun 05, 2014 | 36.64 | 38.13 | 36.64 | 37.54 | 260,238 | +1.05(+2.88%) |
Jun 04, 2014 | 35.65 | 36.52 | 35.65 | 36.49 | 137,968 | +0.72(+2.01%) |
Jun 03, 2014 | 35.53 | 36.04 | 35.21 | 35.77 | 199,483 | +0.12(+0.32%) |
Jun 02, 2014 | 36.61 | 36.70 | 35.57 | 35.66 | 139,503 | -0.94(-2.56%) |
May 30, 2014 | 37.48 | 37.60 | 36.42 | 36.59 | 147,936 | -0.78(-2.09%) |
May 29, 2014 | 37.28 | 37.75 | 37.01 | 37.37 | 180,702 | +0.11(+0.30%) |
May 28, 2014 | 37.16 | 37.31 | 36.47 | 37.26 | 156,873 | +0.19(+0.51%) |
May 27, 2014 | 36.88 | 37.26 | 36.37 | 37.07 | 160,413 | +0.37(+1.01%) |
May 23, 2014 | 36.75 | 36.70 | 36.70 | 36.70 | 98,000 | -0.14(-0.38%) |
May 22, 2014 | 36.06 | 37.07 | 35.81 | 36.84 | 172,586 | +0.77(+2.13%) |
May 21, 2014 | 36.70 | 37.36 | 36.02 | 36.07 | 170,722 | -0.47(-1.29%) |
May 20, 2014 | 36.76 | 36.80 | 35.46 | 36.54 | 333,799 | -0.16(-0.44%) |
May 19, 2014 | 36.56 | 37.08 | 36.41 | 36.70 | 185,002 | -0.06(-0.16%) |
May 16, 2014 | 36.38 | 37.14 | 36.32 | 36.76 | 208,215 | +0.27(+0.74%) |
May 15, 2014 | 36.34 | 36.60 | 35.27 | 36.49 | 302,684 | -0.02(-0.05%) |
May 14, 2014 | 37.37 | 37.37 | 36.31 | 36.51 | 251,469 | -0.89(-2.38%) |
May 13, 2014 | 36.37 | 37.53 | 36.11 | 37.40 | 255,330 | +1.04(+2.86%) |
May 12, 2014 | 35.97 | 36.69 | 35.82 | 36.36 | 310,154 | +0.48(+1.34%) |
May 09, 2014 | 35.57 | 36.22 | 35.45 | 35.88 | 177,304 | +0.10(+0.28%) |
May 08, 2014 | 36.15 | 36.77 | 35.63 | 35.78 | 275,088 | -0.54(-1.49%) |
May 07, 2014 | 36.58 | 36.60 | 36.00 | 36.32 | 284,757 | -0.29(-0.79%) |
May 06, 2014 | 37.25 | 37.47 | 36.57 | 36.61 | 308,143 | -0.51(-1.37%) |
May 05, 2014 | 37.47 | 37.94 | 37.10 | 37.12 | 436,037 | -0.82(-2.16%) |
May 02, 2014 | 39.49 | 39.50 | 37.87 | 37.94 | 835,637 | -1.64(-4.14%) |
May 01, 2014 | 37.00 | 40.56 | 36.66 | 39.58 | 1,677,398 | +4.59(+13.12%) |
Apr 30, 2014 | 34.36 | 35.03 | 34.06 | 34.99 | 167,428 | +0.66(+1.92%) |
Apr 29, 2014 | 34.47 | 34.47 | 34.13 | 34.33 | 132,962 | +0.00(+0.00%) |
Apr 28, 2014 | 34.69 | 35.03 | 33.90 | 34.33 | 190,000 | -0.33(-0.95%) |
Apr 25, 2014 | 35.46 | 35.59 | 34.50 | 34.66 | 143,047 | -0.82(-2.31%) |
Apr 24, 2014 | 36.12 | 36.15 | 35.40 | 35.48 | 155,160 | -0.53(-1.47%) |
Apr 23, 2014 | 35.79 | 36.16 | 35.73 | 36.01 | 198,864 | +0.17(+0.47%) |
Apr 22, 2014 | 35.05 | 36.16 | 35.05 | 35.84 | 228,903 | +0.96(+2.75%) |
Apr 21, 2014 | 35.33 | 35.42 | 34.74 | 34.88 | 145,276 | -0.47(-1.33%) |
Apr 17, 2014 | 34.93 | 35.35 | 35.35 | 35.35 | 218,000 | +0.40(+1.14%) |
Apr 16, 2014 | 34.88 | 35.20 | 34.57 | 34.95 | 277,033 | +0.23(+0.66%) |
Apr 15, 2014 | 34.62 | 34.83 | 34.13 | 34.72 | 321,753 | +0.14(+0.40%) |
Apr 14, 2014 | 34.54 | 34.78 | 34.30 | 34.58 | 144,001 | +0.35(+1.02%) |
Apr 11, 2014 | 34.69 | 35.15 | 33.98 | 34.23 | 456,762 | -0.49(-1.41%) |
Apr 10, 2014 | 34.88 | 35.40 | 34.67 | 34.72 | 314,922 | -0.33(-0.94%) |
Apr 09, 2014 | 34.89 | 35.24 | 34.81 | 35.05 | 137,465 | +0.22(+0.63%) |
Apr 08, 2014 | 34.90 | 35.60 | 34.76 | 34.83 | 230,809 | -0.14(-0.40%) |
Apr 07, 2014 | 35.70 | 36.06 | 34.73 | 34.97 | 487,435 | -0.76(-2.13%) |
Apr 04, 2014 | 35.78 | 36.04 | 35.10 | 35.73 | 190,326 | +0.11(+0.31%) |
Apr 03, 2014 | 35.88 | 35.90 | 35.23 | 35.62 | 246,061 | -0.24(-0.67%) |
Apr 02, 2014 | 35.70 | 35.99 | 35.11 | 35.86 | 212,910 | +0.19(+0.53%) |