Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 40.87 | 41.05 | 40.87 | 40.76 | 122,624 | -0.58(-1.40%) |
Mar 30, 2015 | 40.43 | 41.42 | 40.43 | 41.34 | 103,497 | +0.97(+2.41%) |
Mar 27, 2015 | 39.98 | 40.50 | 39.81 | 40.37 | 74,752 | +0.31(+0.76%) |
Mar 26, 2015 | 40.22 | 40.57 | 39.99 | 40.06 | 99,181 | -0.29(-0.72%) |
Mar 25, 2015 | 41.16 | 41.63 | 40.23 | 40.35 | 112,669 | -0.83(-2.02%) |
Mar 24, 2015 | 40.99 | 41.25 | 40.79 | 41.18 | 96,654 | +0.06(+0.15%) |
Mar 23, 2015 | 40.31 | 41.32 | 40.31 | 41.12 | 153,985 | +0.76(+1.89%) |
Mar 20, 2015 | 39.10 | 40.42 | 38.84 | 40.36 | 220,755 | +1.51(+3.90%) |
Mar 19, 2015 | 38.97 | 39.26 | 38.69 | 38.84 | 46,489 | -0.42(-1.07%) |
Mar 18, 2015 | 38.50 | 39.36 | 38.35 | 39.26 | 99,773 | +0.72(+1.86%) |
Mar 17, 2015 | 38.70 | 39.09 | 38.48 | 38.55 | 170,132 | -0.24(-0.61%) |
Mar 16, 2015 | 38.88 | 39.03 | 38.40 | 38.78 | 126,220 | +0.03(+0.07%) |
Mar 13, 2015 | 38.82 | 38.94 | 38.08 | 38.76 | 110,447 | -0.24(-0.61%) |
Mar 12, 2015 | 38.69 | 39.15 | 38.35 | 38.99 | 136,269 | +0.66(+1.71%) |
Mar 11, 2015 | 37.74 | 38.44 | 37.52 | 38.34 | 182,490 | +0.78(+2.07%) |
Mar 10, 2015 | 38.59 | 38.59 | 37.52 | 37.56 | 167,746 | -1.53(-3.92%) |
Mar 09, 2015 | 39.15 | 39.32 | 38.79 | 39.09 | 96,073 | +0.03(+0.07%) |
Mar 06, 2015 | 39.10 | 39.67 | 38.84 | 39.06 | 161,482 | -0.45(-1.13%) |
Mar 05, 2015 | 39.38 | 39.81 | 39.07 | 39.51 | 125,340 | +0.04(+0.09%) |
Mar 04, 2015 | 39.50 | 39.60 | 39.17 | 39.47 | 204,019 | -0.17(-0.42%) |
Mar 03, 2015 | 39.81 | 40.24 | 39.34 | 39.64 | 97,459 | -0.27(-0.68%) |
Mar 02, 2015 | 39.71 | 40.01 | 39.56 | 39.91 | 153,508 | +0.18(+0.44%) |
Feb 27, 2015 | 39.84 | 40.24 | 39.74 | 39.74 | 72,731 | -0.23(-0.57%) |
Feb 26, 2015 | 40.14 | 40.22 | 39.81 | 39.96 | 74,344 | -0.11(-0.28%) |
Feb 25, 2015 | 39.60 | 40.09 | 39.24 | 40.08 | 170,759 | +0.31(+0.77%) |
Feb 24, 2015 | 39.83 | 40.11 | 39.38 | 39.77 | 129,575 | -0.15(-0.37%) |
Feb 23, 2015 | 40.12 | 40.14 | 39.30 | 39.92 | 86,112 | -0.25(-0.63%) |
Feb 20, 2015 | 40.07 | 40.20 | 39.39 | 40.17 | 135,415 | +0.10(+0.24%) |
Feb 19, 2015 | 39.68 | 40.16 | 39.39 | 40.08 | 107,055 | +0.18(+0.46%) |
Feb 18, 2015 | 38.83 | 40.07 | 38.83 | 39.89 | 111,941 | +0.87(+2.22%) |
Feb 17, 2015 | 39.37 | 39.58 | 38.85 | 39.03 | 65,216 | -0.22(-0.56%) |
Feb 13, 2015 | 39.15 | 39.25 | 39.25 | 39.25 | 145,167 | +0.19(+0.49%) |
Feb 12, 2015 | 38.60 | 39.11 | 38.60 | 39.05 | 146,615 | +0.52(+1.36%) |
Feb 11, 2015 | 37.92 | 38.64 | 37.44 | 38.53 | 169,723 | +0.48(+1.26%) |
Feb 10, 2015 | 38.46 | 38.46 | 37.65 | 38.05 | 80,032 | -0.11(-0.28%) |
Feb 09, 2015 | 38.48 | 38.85 | 38.09 | 38.15 | 72,905 | -0.35(-0.91%) |
Feb 06, 2015 | 38.04 | 38.82 | 37.85 | 38.50 | 142,407 | +0.42(+1.10%) |
Feb 05, 2015 | 37.32 | 38.28 | 37.22 | 38.08 | 92,651 | +0.80(+2.14%) |
Feb 04, 2015 | 38.78 | 38.93 | 37.15 | 37.29 | 221,695 | -1.85(-4.72%) |
Feb 03, 2015 | 38.02 | 39.21 | 37.99 | 39.13 | 160,125 | +1.30(+3.45%) |
Feb 02, 2015 | 37.07 | 37.85 | 36.82 | 37.83 | 99,082 | +0.92(+2.49%) |
Jan 30, 2015 | 37.15 | 37.15 | 36.76 | 36.91 | 175,165 | -0.59(-1.56%) |
Jan 29, 2015 | 36.83 | 37.52 | 36.32 | 37.50 | 123,757 | +0.65(+1.76%) |
Jan 28, 2015 | 36.89 | 37.34 | 36.62 | 36.85 | 181,859 | +0.01(+0.02%) |
Jan 27, 2015 | 36.70 | 37.25 | 36.63 | 36.84 | 116,356 | -0.38(-1.03%) |
Jan 26, 2015 | 36.24 | 37.38 | 35.65 | 37.22 | 196,596 | +1.06(+2.94%) |
Jan 23, 2015 | 36.55 | 36.78 | 36.03 | 36.16 | 138,557 | -0.24(-0.65%) |
Jan 22, 2015 | 35.32 | 36.68 | 34.86 | 36.40 | 221,482 | +1.26(+3.57%) |
Jan 21, 2015 | 34.28 | 35.16 | 34.28 | 35.14 | 209,013 | +0.86(+2.52%) |
Jan 20, 2015 | 34.15 | 34.93 | 33.95 | 34.28 | 244,609 | +0.09(+0.26%) |
Jan 16, 2015 | 33.68 | 34.39 | 33.68 | 34.19 | 224,843 | +0.30(+0.87%) |
Jan 15, 2015 | 35.15 | 35.18 | 33.78 | 33.89 | 304,352 | -1.08(-3.09%) |
Jan 14, 2015 | 35.11 | 36.04 | 34.91 | 34.97 | 306,083 | -0.75(-2.10%) |
Jan 13, 2015 | 36.91 | 37.31 | 35.32 | 35.72 | 277,878 | -0.83(-2.27%) |
Jan 12, 2015 | 36.71 | 37.25 | 36.03 | 36.55 | 371,803 | -0.27(-0.73%) |
Jan 09, 2015 | 40.10 | 40.10 | 36.66 | 36.82 | 455,117 | -2.76(-6.98%) |
Jan 08, 2015 | 38.66 | 39.66 | 38.39 | 39.59 | 229,067 | +1.27(+3.32%) |
Jan 07, 2015 | 38.27 | 38.38 | 37.72 | 38.31 | 163,200 | +0.42(+1.10%) |
Jan 06, 2015 | 39.64 | 39.87 | 37.69 | 37.89 | 215,204 | -1.56(-3.95%) |
Jan 05, 2015 | 40.20 | 40.48 | 39.17 | 39.46 | 193,577 | -1.09(-2.69%) |
Jan 02, 2015 | 41.09 | 41.28 | 39.72 | 40.54 | 117,799 | -0.36(-0.87%) |
Dec 31, 2014 | 41.47 | 40.90 | 40.90 | 40.90 | 135,819 | -0.51(-1.24%) |
Dec 30, 2014 | 41.20 | 41.64 | 40.95 | 41.42 | 102,197 | +0.27(+0.66%) |
Dec 29, 2014 | 41.19 | 41.60 | 40.97 | 41.15 | 100,378 | +0.04(+0.11%) |
Dec 26, 2014 | 40.75 | 41.14 | 40.61 | 41.10 | 56,050 | +0.37(+0.92%) |
Dec 24, 2014 | 40.68 | 40.73 | 40.73 | 40.73 | 79,495 | -0.06(-0.15%) |
Dec 23, 2014 | 41.41 | 41.81 | 40.65 | 40.79 | 148,980 | -0.44(-1.06%) |
Dec 22, 2014 | 40.75 | 41.23 | 40.51 | 41.22 | 108,042 | +0.48(+1.18%) |
Dec 19, 2014 | 40.19 | 40.97 | 40.04 | 40.75 | 282,810 | +0.42(+1.04%) |
Dec 18, 2014 | 40.14 | 40.45 | 39.62 | 40.33 | 127,878 | +0.58(+1.45%) |
Dec 17, 2014 | 39.12 | 39.86 | 38.82 | 39.75 | 230,142 | +0.63(+1.60%) |
Dec 16, 2014 | 38.26 | 39.76 | 38.20 | 39.12 | 167,910 | +0.67(+1.75%) |
Dec 15, 2014 | 39.34 | 39.41 | 38.36 | 38.45 | 105,056 | -0.66(-1.69%) |
Dec 12, 2014 | 39.54 | 39.93 | 39.10 | 39.12 | 131,059 | -1.06(-2.65%) |
Dec 11, 2014 | 39.99 | 40.78 | 39.86 | 40.18 | 98,107 | +0.31(+0.77%) |
Dec 10, 2014 | 40.72 | 41.25 | 39.57 | 39.87 | 171,374 | -1.13(-2.76%) |
Dec 09, 2014 | 39.12 | 41.14 | 39.07 | 41.01 | 152,193 | +1.32(+3.34%) |
Dec 08, 2014 | 40.18 | 40.73 | 39.49 | 39.68 | 144,402 | -0.74(-1.83%) |
Dec 05, 2014 | 40.16 | 40.75 | 40.16 | 40.42 | 70,745 | +0.21(+0.52%) |
Dec 04, 2014 | 40.06 | 40.58 | 39.76 | 40.21 | 140,688 | +0.02(+0.04%) |
Dec 03, 2014 | 39.02 | 40.30 | 39.02 | 40.20 | 105,763 | +1.08(+2.76%) |
Dec 02, 2014 | 38.29 | 39.15 | 38.29 | 39.12 | 108,349 | +1.03(+2.70%) |
Dec 01, 2014 | 39.01 | 39.01 | 38.07 | 38.09 | 127,721 | -0.95(-2.43%) |
Nov 28, 2014 | 39.93 | 39.93 | 38.92 | 39.04 | 103,546 | -1.16(-2.88%) |
Nov 26, 2014 | 40.12 | 40.20 | 40.20 | 40.20 | 83,740 | +0.07(+0.17%) |
Nov 25, 2014 | 40.20 | 40.62 | 39.74 | 40.13 | 130,921 | -0.14(-0.35%) |
Nov 24, 2014 | 39.59 | 40.34 | 39.59 | 40.27 | 86,270 | +0.72(+1.83%) |
Nov 21, 2014 | 39.61 | 40.00 | 39.21 | 39.54 | 88,554 | +0.58(+1.48%) |
Nov 20, 2014 | 38.51 | 39.10 | 38.46 | 38.97 | 102,548 | +0.19(+0.49%) |
Nov 19, 2014 | 39.07 | 39.10 | 38.37 | 38.78 | 80,704 | -0.21(-0.54%) |
Nov 18, 2014 | 39.06 | 39.73 | 38.89 | 38.98 | 105,485 | -0.03(-0.07%) |
Nov 17, 2014 | 39.39 | 39.74 | 38.90 | 39.01 | 206,138 | -0.49(-1.24%) |
Nov 14, 2014 | 39.76 | 40.00 | 39.28 | 39.50 | 123,296 | -0.27(-0.68%) |
Nov 13, 2014 | 40.41 | 40.62 | 39.54 | 39.77 | 81,397 | -0.70(-1.72%) |
Nov 12, 2014 | 39.88 | 40.59 | 39.73 | 40.47 | 62,942 | +0.26(+0.65%) |
Nov 11, 2014 | 40.41 | 40.44 | 40.00 | 40.20 | 79,896 | -0.29(-0.71%) |
Nov 10, 2014 | 40.71 | 40.95 | 40.27 | 40.49 | 98,135 | -0.15(-0.36%) |
Nov 07, 2014 | 40.89 | 40.89 | 40.35 | 40.64 | 86,018 | -0.32(-0.79%) |
Nov 06, 2014 | 41.31 | 41.56 | 40.81 | 40.96 | 108,756 | -0.26(-0.63%) |
Nov 05, 2014 | 41.18 | 41.46 | 40.81 | 41.22 | 114,896 | +0.29(+0.70%) |
Nov 04, 2014 | 41.00 | 41.40 | 40.74 | 40.94 | 102,827 | -0.27(-0.66%) |
Nov 03, 2014 | 40.74 | 41.36 | 40.66 | 41.21 | 145,541 | +0.44(+1.09%) |
Oct 31, 2014 | 40.87 | 40.97 | 39.85 | 40.76 | 151,405 | +0.73(+1.83%) |
Oct 30, 2014 | 39.37 | 40.15 | 39.24 | 40.03 | 168,780 | +0.38(+0.97%) |
Oct 29, 2014 | 39.49 | 39.84 | 39.10 | 39.65 | 93,664 | +0.06(+0.15%) |
Oct 28, 2014 | 38.25 | 39.59 | 38.25 | 39.59 | 172,343 | +1.46(+3.84%) |
Oct 27, 2014 | 38.40 | 38.64 | 38.64 | 38.12 | 79,210 | -0.51(-1.33%) |
Oct 24, 2014 | 38.45 | 38.94 | 38.26 | 38.64 | 75,125 | +0.01(+0.02%) |
Oct 23, 2014 | 38.33 | 39.08 | 38.29 | 38.63 | 110,258 | +0.79(+2.10%) |
Oct 22, 2014 | 38.64 | 39.04 | 37.77 | 37.83 | 97,358 | -0.74(-1.92%) |
Oct 21, 2014 | 37.39 | 38.87 | 37.25 | 38.57 | 126,818 | +1.19(+3.17%) |
Oct 20, 2014 | 37.16 | 37.34 | 37.16 | 37.39 | 143,117 | +0.02(+0.05%) |
Oct 17, 2014 | 38.28 | 38.28 | 37.34 | 37.37 | 295,024 | -0.51(-1.34%) |
Oct 16, 2014 | 36.61 | 38.12 | 36.26 | 37.88 | 152,157 | +0.64(+1.71%) |
Oct 15, 2014 | 36.18 | 37.34 | 35.92 | 37.24 | 254,889 | +0.43(+1.16%) |
Oct 14, 2014 | 36.97 | 37.40 | 36.53 | 36.81 | 195,722 | +0.15(+0.40%) |
Oct 13, 2014 | 36.71 | 37.20 | 36.69 | 36.67 | 229,518 | -0.02(-0.05%) |
Oct 10, 2014 | 36.74 | 37.56 | 36.51 | 36.68 | 194,480 | -0.16(-0.43%) |
Oct 09, 2014 | 37.42 | 37.57 | 36.68 | 36.84 | 196,223 | -0.64(-1.70%) |
Oct 08, 2014 | 36.47 | 37.50 | 36.29 | 37.48 | 148,810 | +1.02(+2.80%) |
Oct 07, 2014 | 36.88 | 36.91 | 36.44 | 36.46 | 116,267 | -0.71(-1.92%) |
Oct 06, 2014 | 37.31 | 37.48 | 36.88 | 37.17 | 102,166 | -0.07(-0.19%) |
Oct 03, 2014 | 37.83 | 37.83 | 37.06 | 37.24 | 130,780 | -0.30(-0.81%) |
Oct 02, 2014 | 36.53 | 37.94 | 36.53 | 37.54 | 263,490 | +1.09(+3.00%) |
Oct 01, 2014 | 32.03 | 36.48 | 32.00 | 36.45 | 799,763 | +0.16(+0.45%) |
Sep 30, 2014 | 37.17 | 37.23 | 36.28 | 36.28 | 345,825 | -0.82(-2.20%) |
Sep 29, 2014 | 37.16 | 37.36 | 36.93 | 37.10 | 63,089 | -0.43(-1.16%) |
Sep 26, 2014 | 37.55 | 37.75 | 37.23 | 37.53 | 66,927 | +0.02(+0.05%) |
Sep 25, 2014 | 37.83 | 37.90 | 37.05 | 37.52 | 120,229 | -0.56(-1.48%) |
Sep 24, 2014 | 38.03 | 38.29 | 37.35 | 38.08 | 99,145 | +0.25(+0.67%) |
Sep 23, 2014 | 38.11 | 38.42 | 37.56 | 37.83 | 136,373 | -0.39(-1.02%) |
Sep 22, 2014 | 38.29 | 38.43 | 38.00 | 38.22 | 164,688 | -0.30(-0.79%) |
Sep 19, 2014 | 38.77 | 38.78 | 38.30 | 38.52 | 184,807 | -0.22(-0.56%) |
Sep 18, 2014 | 38.54 | 38.89 | 38.41 | 38.74 | 69,922 | +0.23(+0.61%) |
Sep 17, 2014 | 38.52 | 38.92 | 38.38 | 38.51 | 71,457 | +0.07(+0.18%) |
Sep 16, 2014 | 38.27 | 38.72 | 38.27 | 38.44 | 112,155 | +0.10(+0.27%) |
Sep 15, 2014 | 39.00 | 39.12 | 38.32 | 38.33 | 128,759 | -0.71(-1.82%) |
Sep 12, 2014 | 39.32 | 39.32 | 38.96 | 39.04 | 94,514 | -0.17(-0.44%) |
Sep 11, 2014 | 38.96 | 39.39 | 38.96 | 39.22 | 112,541 | +0.03(+0.07%) |
Sep 10, 2014 | 38.91 | 39.21 | 38.57 | 39.19 | 76,443 | +0.29(+0.74%) |
Sep 09, 2014 | 39.19 | 39.27 | 38.72 | 38.91 | 115,119 | -0.36(-0.91%) |
Sep 08, 2014 | 39.51 | 39.77 | 39.15 | 39.26 | 86,507 | -0.40(-1.01%) |
Sep 05, 2014 | 39.51 | 39.96 | 39.50 | 39.66 | 92,154 | -0.01(-0.02%) |
Sep 04, 2014 | 39.77 | 40.17 | 39.53 | 39.67 | 62,832 | +0.04(+0.11%) |
Sep 03, 2014 | 40.19 | 40.31 | 39.41 | 39.63 | 146,753 | -0.59(-1.47%) |
Sep 02, 2014 | 40.43 | 40.64 | 40.12 | 40.22 | 119,044 | -0.03(-0.09%) |
Aug 29, 2014 | 40.40 | 40.25 | 40.25 | 40.25 | 107,180 | -0.22(-0.54%) |
Aug 28, 2014 | 40.56 | 40.81 | 40.29 | 40.47 | 92,985 | -0.38(-0.94%) |
Aug 27, 2014 | 40.44 | 41.23 | 40.35 | 40.85 | 142,772 | +0.45(+1.12%) |
Aug 26, 2014 | 39.73 | 40.50 | 39.73 | 40.40 | 114,896 | +0.57(+1.44%) |
Aug 25, 2014 | 39.73 | 40.02 | 39.41 | 39.83 | 89,610 | +0.21(+0.53%) |
Aug 22, 2014 | 40.77 | 40.77 | 39.57 | 39.62 | 111,558 | -1.27(-3.10%) |
Aug 21, 2014 | 40.14 | 40.98 | 39.30 | 40.89 | 261,950 | +0.75(+1.86%) |
Aug 20, 2014 | 40.48 | 40.48 | 40.03 | 40.14 | 103,535 | -0.55(-1.34%) |
Aug 19, 2014 | 40.39 | 40.81 | 40.25 | 40.69 | 109,343 | +0.34(+0.84%) |
Aug 18, 2014 | 40.22 | 40.43 | 40.07 | 40.35 | 113,156 | +0.68(+1.71%) |
Aug 15, 2014 | 39.88 | 40.25 | 39.18 | 39.67 | 164,329 | +0.23(+0.57%) |
Aug 14, 2014 | 39.52 | 39.72 | 38.88 | 39.44 | 63,561 | +0.07(+0.18%) |
Aug 13, 2014 | 39.06 | 39.60 | 39.06 | 39.37 | 61,393 | +0.31(+0.80%) |
Aug 12, 2014 | 39.03 | 39.31 | 38.78 | 39.06 | 65,880 | -0.11(-0.29%) |
Aug 11, 2014 | 38.73 | 39.75 | 38.66 | 39.18 | 95,844 | +0.49(+1.26%) |
Aug 08, 2014 | 38.13 | 38.71 | 38.03 | 38.69 | 81,285 | +0.60(+1.57%) |
Aug 07, 2014 | 38.28 | 38.50 | 37.96 | 38.09 | 123,039 | -0.17(-0.45%) |
Aug 06, 2014 | 37.25 | 38.74 | 37.25 | 38.26 | 167,919 | +0.70(+1.87%) |
Aug 05, 2014 | 36.83 | 37.99 | 36.82 | 37.56 | 259,823 | +0.59(+1.60%) |
Aug 04, 2014 | 37.48 | 37.79 | 36.93 | 36.97 | 217,715 | -0.37(-1.00%) |
Aug 01, 2014 | 38.01 | 38.77 | 37.02 | 37.34 | 318,077 | -0.56(-1.49%) |
Jul 31, 2014 | 38.43 | 38.86 | 37.87 | 37.91 | 214,276 | -1.09(-2.81%) |
Jul 30, 2014 | 39.37 | 39.37 | 38.82 | 39.00 | 82,470 | -0.14(-0.36%) |
Jul 29, 2014 | 39.44 | 39.64 | 39.09 | 39.14 | 57,932 | -0.34(-0.86%) |
Jul 28, 2014 | 40.15 | 40.22 | 39.32 | 39.48 | 84,943 | -0.76(-1.88%) |
Jul 25, 2014 | 40.19 | 40.61 | 40.02 | 40.23 | 83,047 | -0.45(-1.11%) |
Jul 24, 2014 | 41.33 | 41.91 | 40.53 | 40.69 | 105,790 | -0.52(-1.26%) |
Jul 23, 2014 | 41.39 | 41.74 | 40.97 | 41.21 | 148,312 | -0.17(-0.42%) |
Jul 22, 2014 | 40.83 | 41.67 | 40.83 | 41.38 | 98,723 | +0.59(+1.45%) |
Jul 21, 2014 | 40.71 | 40.96 | 40.30 | 40.79 | 74,776 | -0.21(-0.51%) |
Jul 18, 2014 | 39.94 | 41.03 | 39.66 | 41.00 | 167,660 | +0.90(+2.25%) |
Jul 17, 2014 | 40.05 | 40.73 | 39.99 | 40.10 | 128,673 | -0.42(-1.03%) |
Jul 16, 2014 | 40.90 | 40.90 | 40.33 | 40.51 | 120,038 | -0.17(-0.43%) |
Jul 15, 2014 | 40.83 | 41.14 | 40.62 | 40.69 | 161,910 | -0.26(-0.64%) |
Jul 14, 2014 | 41.65 | 41.65 | 40.88 | 40.95 | 150,386 | -0.19(-0.46%) |
Jul 11, 2014 | 41.29 | 41.48 | 40.61 | 41.14 | 72,875 | -0.31(-0.75%) |
Jul 10, 2014 | 41.17 | 42.06 | 40.98 | 41.45 | 153,677 | -0.59(-1.41%) |
Jul 09, 2014 | 41.95 | 42.28 | 41.74 | 42.04 | 171,076 | +0.11(+0.27%) |
Jul 08, 2014 | 41.40 | 42.07 | 40.81 | 41.93 | 228,215 | +0.36(+0.85%) |
Jul 07, 2014 | 41.74 | 42.11 | 41.32 | 41.57 | 194,393 | -0.94(-2.22%) |
Jul 03, 2014 | 41.31 | 42.52 | 42.52 | 42.52 | 173,533 | +1.24(+3.00%) |
Jul 02, 2014 | 40.98 | 41.28 | 40.63 | 41.28 | 239,765 | +0.14(+0.34%) |
Jul 01, 2014 | 39.92 | 41.24 | 39.73 | 41.14 | 308,202 | +1.23(+3.08%) |
Jun 30, 2014 | 38.91 | 39.92 | 38.13 | 39.91 | 274,056 | +0.78(+1.99%) |
Jun 27, 2014 | 37.24 | 39.15 | 37.24 | 39.13 | 485,385 | +2.73(+7.49%) |
Jun 26, 2014 | 38.08 | 38.08 | 35.77 | 36.40 | 502,266 | -1.85(-4.84%) |
Jun 25, 2014 | 38.07 | 38.57 | 37.98 | 38.26 | 68,519 | -0.07(-0.18%) |
Jun 24, 2014 | 38.09 | 38.78 | 38.09 | 38.33 | 97,781 | +0.29(+0.75%) |
Jun 23, 2014 | 38.57 | 38.71 | 38.00 | 38.04 | 98,557 | -0.26(-0.68%) |
Jun 20, 2014 | 38.54 | 38.78 | 38.12 | 38.30 | 260,096 | -0.70(-1.80%) |
Jun 19, 2014 | 39.20 | 39.28 | 38.70 | 39.00 | 65,798 | +0.00(+0.00%) |
Jun 18, 2014 | 38.52 | 39.03 | 38.38 | 39.00 | 56,189 | +0.40(+1.03%) |
Jun 17, 2014 | 37.98 | 38.76 | 37.95 | 38.60 | 98,342 | +0.43(+1.13%) |
Jun 16, 2014 | 38.21 | 38.29 | 37.72 | 38.17 | 63,035 | -0.27(-0.70%) |
Jun 13, 2014 | 39.02 | 39.03 | 38.28 | 38.44 | 58,186 | -0.37(-0.96%) |
Jun 12, 2014 | 39.47 | 39.68 | 38.70 | 38.81 | 157,538 | -0.65(-1.65%) |
Jun 11, 2014 | 39.42 | 39.65 | 39.21 | 39.46 | 145,987 | -0.30(-0.76%) |
Jun 10, 2014 | 39.64 | 39.85 | 39.51 | 39.76 | 42,378 | +0.99(+2.55%) |
Jun 06, 2014 | 38.48 | 38.96 | 38.33 | 38.78 | 104,751 | +0.60(+1.57%) |
Jun 05, 2014 | 37.81 | 38.64 | 37.51 | 38.18 | 200,208 | +0.33(+0.87%) |
Jun 04, 2014 | 37.46 | 38.20 | 37.35 | 37.85 | 59,587 | +0.27(+0.71%) |
Jun 03, 2014 | 38.01 | 38.37 | 37.47 | 37.58 | 68,428 | -0.45(-1.18%) |
Jun 02, 2014 | 38.80 | 38.80 | 37.52 | 38.03 | 70,358 | -0.52(-1.35%) |
May 30, 2014 | 38.47 | 38.80 | 38.27 | 38.55 | 51,803 | +0.26(+0.68%) |
May 29, 2014 | 38.85 | 38.87 | 38.22 | 38.29 | 57,121 | -0.36(-0.92%) |
May 28, 2014 | 38.75 | 38.98 | 38.55 | 38.65 | 71,438 | -0.18(-0.47%) |
May 27, 2014 | 38.34 | 39.32 | 38.34 | 38.83 | 62,536 | +0.81(+2.14%) |
May 23, 2014 | 37.31 | 38.01 | 38.01 | 38.01 | 70,660 | +0.63(+1.69%) |
May 22, 2014 | 36.98 | 37.49 | 36.75 | 37.38 | 15,660 | +0.37(+1.01%) |
May 21, 2014 | 36.93 | 37.61 | 36.52 | 37.01 | 73,627 | +0.19(+0.52%) |
May 20, 2014 | 37.46 | 37.62 | 36.44 | 36.82 | 119,266 | -0.83(-2.21%) |
May 19, 2014 | 37.00 | 37.86 | 36.86 | 37.65 | 60,764 | +0.62(+1.68%) |
May 16, 2014 | 36.84 | 37.23 | 36.53 | 37.03 | 51,364 | +0.13(+0.35%) |
May 15, 2014 | 37.03 | 37.22 | 36.36 | 36.90 | 99,766 | -0.43(-1.16%) |
May 14, 2014 | 38.72 | 38.85 | 37.30 | 37.33 | 87,102 | -1.36(-3.51%) |
May 13, 2014 | 39.59 | 39.62 | 38.58 | 38.69 | 88,325 | -0.98(-2.47%) |
May 12, 2014 | 38.29 | 39.95 | 37.98 | 39.67 | 137,652 | +1.65(+4.35%) |
May 09, 2014 | 37.43 | 38.21 | 37.34 | 38.01 | 85,583 | +0.38(+1.01%) |
May 08, 2014 | 38.13 | 38.78 | 37.51 | 37.63 | 84,204 | -0.50(-1.32%) |
May 07, 2014 | 37.56 | 38.20 | 37.15 | 38.14 | 94,324 | +0.72(+1.92%) |
May 06, 2014 | 38.49 | 38.96 | 37.39 | 37.42 | 87,497 | -1.36(-3.51%) |
May 05, 2014 | 38.29 | 38.91 | 37.93 | 38.78 | 107,334 | +0.10(+0.27%) |
May 02, 2014 | 38.36 | 38.98 | 38.20 | 38.67 | 83,171 | +0.43(+1.13%) |
May 01, 2014 | 37.44 | 38.38 | 36.91 | 38.24 | 191,820 | +0.63(+1.68%) |
Apr 30, 2014 | 37.65 | 37.74 | 37.08 | 37.61 | 123,317 | -0.07(-0.18%) |
Apr 29, 2014 | 38.19 | 38.59 | 37.57 | 37.68 | 76,563 | -0.27(-0.71%) |
Apr 28, 2014 | 37.80 | 38.27 | 37.18 | 37.94 | 128,453 | +0.36(+0.94%) |
Apr 25, 2014 | 38.28 | 38.46 | 37.34 | 37.59 | 82,508 | -0.87(-2.27%) |
Apr 24, 2014 | 38.73 | 38.77 | 38.04 | 38.46 | 81,721 | +0.11(+0.29%) |
Apr 23, 2014 | 38.24 | 38.61 | 38.20 | 38.35 | 94,943 | -0.03(-0.07%) |
Apr 22, 2014 | 38.31 | 38.46 | 38.01 | 38.38 | 149,863 | +0.19(+0.50%) |
Apr 21, 2014 | 38.61 | 38.72 | 37.78 | 38.19 | 70,780 | -0.29(-0.77%) |
Apr 17, 2014 | 37.92 | 38.48 | 38.48 | 38.48 | 89,710 | +0.49(+1.30%) |
Apr 16, 2014 | 37.43 | 38.30 | 37.43 | 37.99 | 102,189 | +0.74(+1.98%) |
Apr 15, 2014 | 37.42 | 37.56 | 36.09 | 37.25 | 116,717 | -0.16(-0.42%) |
Apr 14, 2014 | 37.09 | 37.59 | 36.72 | 37.41 | 84,099 | +0.72(+1.95%) |
Apr 11, 2014 | 37.19 | 37.55 | 36.54 | 36.69 | 109,538 | -0.93(-2.48%) |
Apr 10, 2014 | 38.74 | 39.12 | 37.56 | 37.62 | 166,135 | -1.02(-2.64%) |
Apr 09, 2014 | 38.31 | 38.74 | 37.99 | 38.64 | 97,133 | +0.58(+1.52%) |
Apr 08, 2014 | 37.33 | 38.46 | 37.16 | 38.06 | 179,924 | +0.66(+1.78%) |
Apr 07, 2014 | 39.44 | 39.58 | 37.32 | 37.40 | 253,313 | -2.05(-5.21%) |
Apr 04, 2014 | 39.06 | 40.42 | 38.22 | 39.45 | 389,344 | +1.17(+3.07%) |
Apr 03, 2014 | 38.01 | 38.45 | 37.74 | 38.28 | 138,984 | +0.22(+0.59%) |
Apr 02, 2014 | 38.35 | 38.35 | 37.92 | 38.05 | 134,189 | -0.25(-0.65%) |