Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 42.87 | 43.17 | 40.94 | 41.04 | 494,241 | -2.10(-4.87%) |
Apr 29, 2015 | 42.79 | 43.34 | 42.79 | 43.14 | 208,836 | +0.09(+0.20%) |
Apr 28, 2015 | 42.31 | 43.15 | 42.04 | 43.05 | 152,500 | +0.77(+1.82%) |
Apr 27, 2015 | 42.41 | 43.36 | 42.11 | 42.28 | 263,765 | +0.01(+0.02%) |
Apr 24, 2015 | 42.12 | 42.42 | 41.83 | 42.28 | 277,316 | +0.19(+0.44%) |
Apr 23, 2015 | 41.16 | 42.19 | 41.16 | 42.09 | 129,460 | +0.73(+1.75%) |
Apr 22, 2015 | 41.02 | 42.05 | 40.46 | 41.37 | 122,869 | +0.42(+1.03%) |
Apr 21, 2015 | 41.39 | 41.85 | 40.92 | 40.94 | 119,205 | -0.34(-0.83%) |
Apr 20, 2015 | 40.30 | 41.37 | 39.92 | 41.28 | 206,985 | +1.23(+3.06%) |
Apr 17, 2015 | 40.89 | 40.99 | 39.56 | 40.06 | 290,560 | -1.16(-2.81%) |
Apr 16, 2015 | 41.10 | 41.55 | 40.94 | 41.21 | 141,508 | +0.10(+0.24%) |
Apr 15, 2015 | 40.95 | 41.55 | 40.78 | 41.12 | 272,377 | +0.15(+0.36%) |
Apr 14, 2015 | 41.91 | 41.91 | 40.14 | 40.97 | 605,165 | -0.65(-1.57%) |
Apr 13, 2015 | 41.27 | 41.72 | 41.09 | 41.62 | 368,695 | +0.45(+1.09%) |
Apr 10, 2015 | 40.92 | 41.25 | 40.24 | 41.18 | 261,079 | +0.53(+1.29%) |
Apr 09, 2015 | 40.68 | 41.18 | 40.30 | 40.65 | 312,167 | -0.21(-0.52%) |
Apr 08, 2015 | 39.38 | 40.94 | 39.38 | 40.86 | 384,493 | +1.67(+4.27%) |
Apr 07, 2015 | 38.82 | 39.47 | 38.70 | 39.19 | 443,450 | +0.31(+0.80%) |
Apr 06, 2015 | 39.33 | 39.66 | 38.83 | 38.88 | 336,814 | -0.81(-2.04%) |
Apr 02, 2015 | 40.16 | 39.69 | 39.69 | 39.69 | 390,471 | -0.40(-1.00%) |
Apr 01, 2015 | 40.52 | 40.67 | 39.72 | 40.09 | 565,370 | -0.62(-1.53%) |
Mar 31, 2015 | 40.36 | 40.79 | 39.79 | 40.71 | 406,515 | -0.06(-0.14%) |
Mar 30, 2015 | 40.56 | 40.90 | 40.44 | 40.77 | 302,760 | +0.35(+0.87%) |
Mar 27, 2015 | 41.40 | 41.60 | 40.32 | 40.42 | 402,713 | -1.09(-2.63%) |
Mar 26, 2015 | 42.33 | 42.45 | 41.36 | 41.51 | 332,053 | -0.93(-2.20%) |
Mar 25, 2015 | 44.04 | 44.04 | 42.02 | 42.44 | 489,202 | -1.60(-3.62%) |
Mar 24, 2015 | 43.13 | 44.05 | 42.91 | 44.04 | 389,882 | +1.00(+2.33%) |
Mar 23, 2015 | 42.22 | 43.06 | 42.13 | 43.03 | 273,463 | +0.89(+2.10%) |
Mar 20, 2015 | 41.61 | 42.24 | 40.73 | 42.15 | 626,695 | +0.65(+1.57%) |
Mar 19, 2015 | 42.33 | 42.33 | 41.10 | 41.50 | 357,822 | -1.17(-2.74%) |
Mar 18, 2015 | 42.91 | 43.15 | 42.35 | 42.66 | 370,751 | -0.51(-1.17%) |
Mar 17, 2015 | 43.18 | 43.36 | 42.78 | 43.17 | 543,113 | -0.25(-0.58%) |
Mar 16, 2015 | 43.07 | 43.48 | 42.52 | 43.42 | 337,894 | +0.49(+1.13%) |
Mar 13, 2015 | 43.62 | 43.62 | 42.55 | 42.94 | 620,160 | -0.86(-1.97%) |
Mar 12, 2015 | 42.96 | 43.99 | 42.76 | 43.80 | 860,675 | +1.32(+3.11%) |
Mar 11, 2015 | 41.62 | 42.73 | 41.59 | 42.48 | 759,953 | +1.05(+2.53%) |
Mar 10, 2015 | 40.43 | 41.61 | 40.01 | 41.43 | 775,731 | +0.37(+0.90%) |
Mar 09, 2015 | 40.97 | 41.29 | 40.36 | 41.06 | 798,212 | +0.06(+0.14%) |
Mar 06, 2015 | 40.48 | 41.39 | 40.45 | 41.00 | 519,548 | +0.45(+1.10%) |
Mar 05, 2015 | 39.39 | 40.72 | 38.90 | 40.56 | 446,948 | +1.23(+3.14%) |
Mar 04, 2015 | 38.57 | 39.63 | 38.84 | 39.32 | 193,767 | +0.49(+1.25%) |
Mar 03, 2015 | 38.99 | 39.24 | 38.81 | 38.84 | 269,716 | -0.39(-0.99%) |
Mar 02, 2015 | 39.23 | 39.34 | 38.53 | 39.22 | 353,628 | +0.07(+0.17%) |
Feb 27, 2015 | 40.02 | 40.32 | 39.16 | 39.16 | 317,111 | -1.12(-2.77%) |
Feb 26, 2015 | 39.65 | 40.31 | 39.54 | 40.27 | 193,564 | +0.49(+1.22%) |
Feb 25, 2015 | 39.95 | 40.48 | 39.55 | 39.79 | 374,410 | -0.12(-0.29%) |
Feb 24, 2015 | 38.70 | 40.16 | 38.29 | 39.90 | 627,531 | +1.12(+2.88%) |
Feb 23, 2015 | 37.19 | 38.79 | 36.66 | 38.79 | 880,980 | +1.55(+4.18%) |
Feb 20, 2015 | 38.03 | 38.03 | 35.95 | 37.23 | 1,637,581 | -1.12(-2.91%) |
Feb 19, 2015 | 37.76 | 38.48 | 36.98 | 38.35 | 1,152,898 | +0.36(+0.95%) |
Feb 18, 2015 | 38.22 | 38.59 | 36.93 | 37.99 | 1,497,691 | -1.45(-3.67%) |
Feb 17, 2015 | 38.48 | 39.49 | 38.22 | 39.44 | 440,582 | +0.81(+2.09%) |
Feb 13, 2015 | 38.59 | 38.63 | 38.63 | 38.63 | 379,465 | +0.11(+0.28%) |
Feb 12, 2015 | 38.00 | 38.76 | 37.56 | 38.53 | 628,601 | +0.99(+2.64%) |
Feb 11, 2015 | 37.96 | 38.18 | 37.28 | 37.53 | 487,954 | -0.49(-1.28%) |
Feb 10, 2015 | 38.56 | 38.72 | 37.68 | 38.02 | 277,062 | -0.26(-0.69%) |
Feb 09, 2015 | 38.48 | 38.97 | 38.03 | 38.28 | 274,013 | -0.51(-1.30%) |
Feb 06, 2015 | 38.05 | 39.23 | 37.78 | 38.79 | 770,922 | +0.89(+2.36%) |
Feb 05, 2015 | 37.46 | 37.93 | 37.05 | 37.89 | 322,783 | +0.71(+1.91%) |
Feb 04, 2015 | 37.03 | 37.37 | 36.69 | 37.18 | 318,038 | +0.02(+0.05%) |
Feb 03, 2015 | 35.88 | 37.56 | 35.68 | 37.16 | 514,722 | +1.33(+3.71%) |
Feb 02, 2015 | 35.08 | 35.88 | 34.89 | 35.83 | 192,171 | +0.95(+2.73%) |
Jan 30, 2015 | 34.47 | 35.51 | 34.47 | 34.88 | 437,932 | +0.03(+0.08%) |
Jan 29, 2015 | 34.94 | 35.10 | 34.54 | 34.85 | 280,242 | +0.09(+0.25%) |
Jan 28, 2015 | 35.78 | 35.78 | 34.58 | 34.77 | 315,905 | -0.81(-2.27%) |
Jan 27, 2015 | 35.81 | 36.27 | 35.46 | 35.57 | 215,526 | -0.88(-2.43%) |
Jan 26, 2015 | 35.68 | 36.67 | 35.31 | 36.46 | 350,929 | +0.63(+1.76%) |
Jan 23, 2015 | 36.11 | 36.48 | 35.54 | 35.82 | 199,868 | -0.21(-0.59%) |
Jan 22, 2015 | 35.48 | 36.11 | 34.32 | 36.04 | 295,313 | +0.81(+2.29%) |
Jan 21, 2015 | 34.91 | 35.51 | 34.91 | 35.23 | 310,947 | +0.18(+0.53%) |
Jan 20, 2015 | 35.02 | 35.49 | 34.59 | 35.05 | 466,830 | +0.07(+0.19%) |
Jan 16, 2015 | 33.73 | 35.12 | 33.42 | 34.98 | 551,028 | +1.15(+3.39%) |
Jan 15, 2015 | 34.04 | 34.49 | 33.41 | 33.83 | 579,332 | -0.17(-0.51%) |
Jan 14, 2015 | 34.03 | 34.38 | 33.41 | 34.01 | 1,193,443 | -0.56(-1.63%) |
Jan 13, 2015 | 34.38 | 35.34 | 34.17 | 34.57 | 423,417 | +0.43(+1.25%) |
Jan 12, 2015 | 34.32 | 34.39 | 33.86 | 34.14 | 434,824 | -0.30(-0.87%) |
Jan 09, 2015 | 34.35 | 34.64 | 33.96 | 34.44 | 210,081 | +0.06(+0.17%) |
Jan 08, 2015 | 34.18 | 34.98 | 33.89 | 34.39 | 214,479 | +0.58(+1.72%) |
Jan 07, 2015 | 32.40 | 33.81 | 31.85 | 33.80 | 491,376 | +1.74(+5.42%) |
Jan 06, 2015 | 32.68 | 32.83 | 31.73 | 32.06 | 599,162 | -0.56(-1.73%) |
Jan 05, 2015 | 34.42 | 34.62 | 32.37 | 32.63 | 440,531 | -2.27(-6.51%) |
Jan 02, 2015 | 35.72 | 35.95 | 34.51 | 34.90 | 205,992 | -0.61(-1.72%) |
Dec 31, 2014 | 35.74 | 35.51 | 35.51 | 35.51 | 250,197 | +0.01(+0.03%) |
Dec 30, 2014 | 35.91 | 36.60 | 35.28 | 35.50 | 259,274 | -0.65(-1.80%) |
Dec 29, 2014 | 36.05 | 36.17 | 35.86 | 36.15 | 276,008 | +0.17(+0.46%) |
Dec 26, 2014 | 36.98 | 36.98 | 35.85 | 35.99 | 119,684 | -0.79(-2.14%) |
Dec 24, 2014 | 36.10 | 36.78 | 36.78 | 36.78 | 176,301 | +0.77(+2.13%) |
Dec 23, 2014 | 36.97 | 37.16 | 35.79 | 36.01 | 433,454 | -0.71(-1.93%) |
Dec 22, 2014 | 37.27 | 37.46 | 36.43 | 36.72 | 534,010 | -0.39(-1.06%) |
Dec 19, 2014 | 35.95 | 37.45 | 35.95 | 37.11 | 1,143,693 | +1.20(+3.34%) |
Dec 18, 2014 | 35.13 | 36.16 | 34.88 | 35.91 | 801,224 | +1.43(+4.14%) |
Dec 17, 2014 | 32.62 | 34.84 | 32.45 | 34.48 | 851,131 | +1.87(+5.72%) |
Dec 16, 2014 | 32.80 | 33.38 | 32.38 | 32.62 | 552,447 | -0.35(-1.06%) |
Dec 15, 2014 | 32.93 | 33.26 | 32.44 | 32.97 | 553,124 | +0.33(+1.01%) |
Dec 12, 2014 | 32.31 | 32.92 | 32.23 | 32.64 | 526,397 | -0.11(-0.33%) |
Dec 11, 2014 | 31.90 | 32.86 | 31.90 | 32.74 | 803,425 | +0.91(+2.87%) |
Dec 10, 2014 | 31.90 | 32.22 | 31.67 | 31.83 | 310,470 | -0.21(-0.67%) |
Dec 09, 2014 | 31.26 | 32.25 | 31.05 | 32.04 | 535,007 | +0.34(+1.07%) |
Dec 08, 2014 | 31.50 | 32.12 | 31.46 | 31.70 | 365,758 | +0.04(+0.12%) |
Dec 05, 2014 | 31.62 | 31.97 | 31.53 | 31.67 | 405,504 | +0.28(+0.90%) |
Dec 04, 2014 | 31.68 | 31.78 | 31.20 | 31.38 | 402,081 | -0.42(-1.31%) |
Dec 03, 2014 | 31.44 | 32.00 | 31.22 | 31.80 | 225,725 | +0.31(+0.99%) |
Dec 02, 2014 | 31.52 | 31.90 | 31.22 | 31.49 | 303,426 | +0.04(+0.12%) |
Dec 01, 2014 | 31.72 | 31.92 | 31.26 | 31.45 | 683,758 | -0.24(-0.77%) |
Nov 28, 2014 | 32.03 | 32.15 | 31.55 | 31.69 | 265,226 | -0.34(-1.06%) |
Nov 26, 2014 | 32.00 | 32.03 | 32.03 | 32.03 | 262,307 | -0.02(-0.06%) |
Nov 25, 2014 | 32.35 | 32.58 | 31.89 | 32.05 | 422,030 | -0.15(-0.45%) |
Nov 24, 2014 | 31.69 | 32.44 | 31.69 | 32.20 | 458,690 | +0.50(+1.59%) |
Nov 21, 2014 | 31.93 | 32.10 | 31.39 | 31.69 | 311,607 | +0.36(+1.15%) |
Nov 20, 2014 | 31.13 | 31.52 | 31.00 | 31.34 | 378,906 | -0.06(-0.19%) |
Nov 19, 2014 | 31.17 | 31.58 | 30.83 | 31.39 | 428,727 | +0.08(+0.25%) |
Nov 18, 2014 | 32.09 | 32.20 | 30.71 | 31.32 | 390,272 | -0.56(-1.76%) |
Nov 17, 2014 | 31.77 | 32.64 | 31.57 | 31.88 | 758,846 | -0.04(-0.12%) |
Nov 14, 2014 | 31.48 | 31.94 | 31.11 | 31.92 | 309,152 | +0.53(+1.70%) |
Nov 13, 2014 | 31.41 | 31.69 | 31.01 | 31.38 | 312,062 | +0.08(+0.25%) |
Nov 12, 2014 | 30.20 | 31.47 | 30.20 | 31.31 | 377,213 | +0.82(+2.70%) |
Nov 11, 2014 | 30.47 | 30.72 | 29.93 | 30.48 | 483,678 | +0.08(+0.25%) |
Nov 10, 2014 | 30.58 | 31.22 | 29.52 | 30.41 | 570,169 | -0.04(-0.13%) |
Nov 07, 2014 | 32.01 | 32.01 | 28.51 | 30.44 | 3,536,388 | -9.15(-23.10%) |
Nov 06, 2014 | 39.45 | 39.66 | 39.07 | 39.59 | 291,074 | +0.04(+0.10%) |
Nov 05, 2014 | 40.09 | 40.10 | 38.73 | 39.55 | 307,965 | -0.07(-0.17%) |
Nov 04, 2014 | 38.34 | 39.64 | 38.34 | 39.62 | 317,226 | +1.21(+3.16%) |
Nov 03, 2014 | 38.67 | 38.80 | 37.98 | 38.41 | 441,014 | -0.26(-0.68%) |
Oct 31, 2014 | 39.45 | 39.86 | 38.28 | 38.67 | 653,029 | +0.27(+0.71%) |
Oct 30, 2014 | 37.10 | 38.44 | 36.95 | 38.40 | 287,160 | +1.07(+2.86%) |
Oct 29, 2014 | 36.61 | 37.50 | 36.43 | 37.33 | 289,704 | +0.84(+2.31%) |
Oct 28, 2014 | 35.20 | 36.51 | 34.75 | 36.49 | 301,214 | +1.45(+4.12%) |
Oct 27, 2014 | 34.09 | 35.10 | 34.35 | 35.04 | 217,559 | +0.69(+2.00%) |
Oct 24, 2014 | 34.16 | 34.85 | 33.52 | 34.35 | 201,619 | +0.16(+0.45%) |
Oct 23, 2014 | 33.87 | 34.76 | 31.09 | 34.20 | 259,102 | +0.79(+2.35%) |
Oct 22, 2014 | 34.94 | 35.56 | 33.17 | 33.41 | 293,090 | -1.53(-4.39%) |
Oct 21, 2014 | 33.69 | 35.34 | 33.15 | 34.94 | 349,019 | +1.48(+4.43%) |
Oct 20, 2014 | 34.11 | 34.11 | 33.18 | 33.46 | 417,901 | -0.86(-2.51%) |
Oct 17, 2014 | 35.87 | 35.89 | 33.84 | 34.32 | 469,609 | -1.00(-2.83%) |
Oct 16, 2014 | 33.68 | 35.81 | 33.23 | 35.32 | 662,967 | +0.92(+2.68%) |
Oct 15, 2014 | 32.33 | 34.59 | 31.86 | 34.40 | 465,264 | +1.47(+4.48%) |
Oct 14, 2014 | 32.56 | 33.76 | 32.09 | 32.93 | 655,891 | +0.69(+2.14%) |
Oct 13, 2014 | 31.13 | 32.50 | 31.13 | 32.24 | 588,119 | +1.47(+4.79%) |
Oct 10, 2014 | 30.84 | 31.55 | 30.29 | 30.76 | 509,962 | -0.30(-0.97%) |
Oct 09, 2014 | 32.28 | 32.72 | 30.78 | 31.06 | 367,747 | -1.31(-4.04%) |
Oct 08, 2014 | 30.34 | 32.41 | 30.07 | 32.37 | 593,530 | +1.91(+6.27%) |
Oct 07, 2014 | 31.66 | 31.66 | 30.31 | 30.46 | 436,526 | -1.45(-4.56%) |
Oct 06, 2014 | 31.83 | 32.12 | 31.49 | 31.92 | 323,700 | +0.25(+0.80%) |
Oct 03, 2014 | 31.81 | 32.42 | 31.67 | 31.67 | 261,100 | +0.24(+0.77%) |
Oct 02, 2014 | 31.47 | 31.92 | 30.91 | 31.42 | 310,371 | -0.14(-0.43%) |
Oct 01, 2014 | 33.22 | 33.23 | 31.47 | 31.56 | 471,658 | -1.62(-4.90%) |
Sep 30, 2014 | 33.14 | 33.43 | 32.87 | 33.18 | 476,817 | +0.04(+0.13%) |
Sep 29, 2014 | 32.23 | 33.14 | 32.01 | 33.14 | 249,937 | +0.47(+1.42%) |
Sep 26, 2014 | 32.81 | 32.96 | 32.30 | 32.67 | 338,418 | -0.05(-0.15%) |
Sep 25, 2014 | 33.30 | 33.51 | 32.14 | 32.72 | 368,502 | -0.69(-2.06%) |
Sep 24, 2014 | 33.06 | 33.45 | 32.66 | 33.41 | 199,397 | +0.51(+1.56%) |
Sep 23, 2014 | 33.89 | 34.10 | 32.86 | 32.90 | 547,782 | -1.21(-3.55%) |
Sep 22, 2014 | 34.59 | 34.77 | 33.99 | 34.11 | 490,651 | -0.79(-2.25%) |
Sep 19, 2014 | 36.66 | 36.87 | 34.71 | 34.90 | 626,614 | -1.61(-4.41%) |
Sep 18, 2014 | 35.29 | 37.32 | 35.18 | 36.51 | 537,081 | +1.38(+3.92%) |
Sep 17, 2014 | 34.34 | 35.41 | 34.06 | 35.13 | 252,669 | +0.80(+2.34%) |
Sep 16, 2014 | 34.28 | 34.74 | 33.72 | 34.32 | 288,444 | -0.10(-0.28%) |
Sep 15, 2014 | 34.66 | 34.78 | 33.75 | 34.42 | 282,239 | -0.34(-0.97%) |
Sep 12, 2014 | 34.99 | 35.02 | 34.45 | 34.76 | 250,271 | -0.23(-0.66%) |
Sep 11, 2014 | 34.86 | 35.29 | 34.78 | 34.99 | 171,100 | -0.17(-0.50%) |
Sep 10, 2014 | 34.75 | 35.23 | 34.53 | 35.17 | 262,883 | +0.53(+1.54%) |
Sep 09, 2014 | 34.92 | 34.94 | 34.39 | 34.63 | 428,210 | -0.34(-0.97%) |
Sep 08, 2014 | 34.76 | 35.15 | 34.54 | 34.97 | 282,237 | +0.14(+0.39%) |
Sep 05, 2014 | 34.72 | 35.31 | 34.44 | 34.84 | 207,548 | -0.05(-0.14%) |
Sep 04, 2014 | 34.66 | 35.12 | 34.66 | 34.89 | 257,500 | +0.35(+1.01%) |
Sep 03, 2014 | 35.23 | 35.63 | 34.32 | 34.54 | 472,902 | -0.57(-1.63%) |
Sep 02, 2014 | 34.95 | 35.57 | 34.77 | 35.11 | 478,528 | +0.38(+1.09%) |
Aug 29, 2014 | 34.71 | 34.73 | 34.73 | 34.73 | 241,672 | +0.11(+0.31%) |
Aug 28, 2014 | 35.08 | 35.40 | 34.44 | 34.62 | 196,181 | -0.73(-2.05%) |
Aug 27, 2014 | 36.12 | 36.12 | 35.13 | 35.35 | 260,690 | -0.67(-1.85%) |
Aug 26, 2014 | 35.24 | 36.21 | 34.94 | 36.02 | 284,873 | +0.79(+2.25%) |
Aug 25, 2014 | 35.04 | 35.72 | 34.81 | 35.23 | 217,975 | +0.48(+1.39%) |
Aug 22, 2014 | 34.69 | 35.45 | 34.50 | 34.74 | 204,664 | +0.04(+0.11%) |
Aug 21, 2014 | 34.79 | 34.89 | 34.01 | 34.70 | 157,463 | -0.05(-0.14%) |
Aug 20, 2014 | 34.49 | 34.90 | 34.07 | 34.75 | 582,257 | +0.08(+0.22%) |
Aug 19, 2014 | 34.56 | 34.83 | 34.49 | 34.67 | 342,421 | +0.18(+0.53%) |
Aug 18, 2014 | 33.85 | 34.86 | 33.37 | 34.49 | 480,110 | +1.05(+3.13%) |
Aug 15, 2014 | 34.47 | 34.50 | 32.86 | 33.44 | 544,572 | -0.87(-2.54%) |
Aug 14, 2014 | 34.62 | 34.62 | 34.13 | 34.31 | 333,641 | -0.26(-0.76%) |
Aug 13, 2014 | 34.17 | 35.04 | 34.02 | 34.58 | 414,529 | +0.58(+1.71%) |
Aug 12, 2014 | 34.82 | 35.02 | 33.98 | 34.00 | 425,530 | -1.01(-2.88%) |
Aug 11, 2014 | 34.43 | 35.05 | 34.12 | 35.00 | 442,786 | +0.73(+2.12%) |
Aug 08, 2014 | 34.51 | 34.70 | 33.77 | 34.28 | 650,117 | -0.10(-0.28%) |
Aug 07, 2014 | 36.25 | 36.48 | 34.17 | 34.37 | 721,327 | -1.61(-4.47%) |
Aug 06, 2014 | 35.37 | 36.16 | 34.92 | 35.98 | 479,851 | +0.31(+0.87%) |
Aug 05, 2014 | 35.92 | 36.16 | 35.31 | 35.67 | 474,906 | -0.58(-1.60%) |
Aug 04, 2014 | 36.68 | 37.60 | 35.69 | 36.25 | 477,429 | -0.10(-0.27%) |
Aug 01, 2014 | 38.09 | 39.24 | 35.62 | 36.35 | 990,518 | -1.37(-3.62%) |
Jul 31, 2014 | 38.38 | 38.48 | 37.26 | 37.71 | 845,594 | -1.36(-3.47%) |
Jul 30, 2014 | 39.33 | 40.37 | 38.60 | 39.07 | 996,189 | +1.33(+3.51%) |
Jul 29, 2014 | 36.34 | 37.99 | 36.22 | 37.74 | 640,187 | +1.61(+4.45%) |
Jul 28, 2014 | 35.85 | 36.32 | 35.82 | 36.14 | 670,344 | +0.34(+0.95%) |
Jul 25, 2014 | 35.84 | 36.04 | 35.34 | 35.80 | 367,122 | -0.32(-0.88%) |
Jul 24, 2014 | 36.01 | 36.20 | 35.51 | 36.12 | 858,330 | +0.29(+0.81%) |
Jul 23, 2014 | 36.32 | 36.32 | 35.45 | 35.83 | 726,376 | -0.33(-0.91%) |
Jul 22, 2014 | 37.21 | 37.44 | 35.97 | 36.15 | 428,198 | -0.68(-1.84%) |
Jul 21, 2014 | 36.41 | 36.92 | 35.92 | 36.83 | 474,926 | +0.28(+0.77%) |
Jul 18, 2014 | 36.07 | 36.78 | 35.85 | 36.55 | 456,439 | +0.63(+1.75%) |
Jul 17, 2014 | 36.51 | 37.40 | 35.66 | 35.92 | 1,398,853 | -0.90(-2.43%) |
Jul 16, 2014 | 36.15 | 36.88 | 35.55 | 36.82 | 842,639 | +0.98(+2.74%) |
Jul 15, 2014 | 36.58 | 36.75 | 35.31 | 35.84 | 750,886 | -0.62(-1.70%) |
Jul 14, 2014 | 37.06 | 37.31 | 36.39 | 36.45 | 439,008 | -0.22(-0.61%) |
Jul 11, 2014 | 36.58 | 37.00 | 35.85 | 36.68 | 661,325 | -0.05(-0.13%) |
Jul 10, 2014 | 37.34 | 37.93 | 36.30 | 36.73 | 1,222,222 | -1.81(-4.70%) |
Jul 09, 2014 | 39.02 | 39.53 | 38.18 | 38.54 | 779,446 | -0.19(-0.50%) |
Jul 08, 2014 | 40.60 | 40.71 | 38.49 | 38.73 | 851,273 | -1.94(-4.76%) |
Jul 07, 2014 | 41.36 | 41.70 | 40.64 | 40.67 | 396,800 | -0.81(-1.96%) |
Jul 03, 2014 | 41.90 | 41.48 | 41.48 | 41.48 | 284,740 | -0.15(-0.37%) |
Jul 02, 2014 | 42.32 | 43.65 | 41.57 | 41.63 | 568,947 | -0.54(-1.29%) |
Jul 01, 2014 | 42.74 | 42.92 | 41.18 | 42.18 | 1,139,262 | -1.67(-3.80%) |
Jun 30, 2014 | 44.97 | 45.28 | 43.74 | 43.84 | 698,345 | -1.22(-2.71%) |
Jun 27, 2014 | 45.22 | 45.81 | 44.76 | 45.06 | 457,064 | -0.56(-1.23%) |
Jun 26, 2014 | 46.09 | 46.10 | 45.31 | 45.62 | 253,926 | -0.44(-0.95%) |
Jun 25, 2014 | 45.32 | 46.18 | 45.06 | 46.06 | 311,306 | +0.34(+0.74%) |
Jun 24, 2014 | 46.78 | 47.54 | 45.52 | 45.72 | 315,858 | -1.13(-2.42%) |
Jun 23, 2014 | 48.14 | 48.41 | 46.66 | 46.85 | 348,718 | -1.26(-2.62%) |
Jun 20, 2014 | 47.50 | 48.18 | 46.78 | 48.11 | 558,514 | +0.96(+2.03%) |
Jun 19, 2014 | 47.55 | 47.77 | 46.58 | 47.15 | 249,342 | -0.32(-0.67%) |
Jun 18, 2014 | 46.64 | 47.57 | 46.32 | 47.47 | 331,799 | +0.73(+1.55%) |
Jun 17, 2014 | 46.10 | 46.94 | 45.69 | 46.75 | 304,738 | +0.62(+1.34%) |
Jun 16, 2014 | 45.56 | 46.49 | 45.31 | 46.13 | 372,084 | +0.38(+0.83%) |
Jun 13, 2014 | 44.77 | 45.87 | 44.23 | 45.75 | 443,501 | +1.07(+2.38%) |
Jun 12, 2014 | 43.94 | 44.96 | 43.87 | 44.68 | 390,630 | +0.53(+1.21%) |
Jun 11, 2014 | 44.38 | 44.38 | 43.35 | 44.15 | 411,238 | -0.57(-1.28%) |
Jun 10, 2014 | 44.30 | 44.94 | 43.47 | 44.72 | 522,411 | +1.45(+3.35%) |
Jun 06, 2014 | 42.34 | 43.27 | 41.41 | 43.27 | 543,393 | +1.36(+3.25%) |
Jun 05, 2014 | 40.39 | 41.93 | 39.84 | 41.91 | 500,606 | +1.50(+3.71%) |
Jun 04, 2014 | 39.52 | 40.42 | 39.26 | 40.41 | 229,197 | +0.72(+1.80%) |
Jun 03, 2014 | 38.83 | 39.96 | 38.36 | 39.70 | 515,117 | +0.69(+1.76%) |
Jun 02, 2014 | 39.33 | 39.72 | 38.61 | 39.01 | 401,250 | -0.35(-0.88%) |
May 30, 2014 | 40.75 | 40.85 | 39.13 | 39.36 | 746,197 | -1.30(-3.19%) |
May 29, 2014 | 40.50 | 40.84 | 40.12 | 40.65 | 253,758 | +0.36(+0.89%) |
May 28, 2014 | 40.46 | 40.65 | 40.08 | 40.29 | 382,720 | -0.39(-0.95%) |
May 27, 2014 | 39.99 | 41.05 | 39.99 | 40.68 | 393,904 | +1.03(+2.61%) |
May 23, 2014 | 39.53 | 39.65 | 39.65 | 39.65 | 319,960 | +0.10(+0.24%) |
May 22, 2014 | 38.57 | 39.91 | 38.24 | 39.55 | 325,368 | +1.01(+2.61%) |
May 21, 2014 | 37.78 | 38.66 | 37.30 | 38.54 | 603,527 | +1.04(+2.78%) |
May 20, 2014 | 38.29 | 38.29 | 37.25 | 37.50 | 526,010 | -1.02(-2.64%) |
May 19, 2014 | 37.71 | 38.71 | 37.55 | 38.52 | 643,828 | +0.52(+1.37%) |
May 16, 2014 | 37.76 | 38.32 | 37.35 | 37.99 | 826,501 | +0.86(+2.32%) |
May 15, 2014 | 37.57 | 37.66 | 35.91 | 37.13 | 812,178 | -0.54(-1.44%) |
May 14, 2014 | 37.78 | 38.27 | 36.68 | 37.67 | 724,520 | -0.16(-0.42%) |
May 13, 2014 | 39.27 | 39.27 | 37.66 | 37.83 | 567,080 | -1.55(-3.94%) |
May 12, 2014 | 38.68 | 39.86 | 38.53 | 39.39 | 623,067 | +0.96(+2.49%) |
May 09, 2014 | 38.50 | 39.18 | 37.11 | 38.43 | 591,670 | -0.24(-0.63%) |
May 08, 2014 | 38.68 | 40.31 | 37.53 | 38.67 | 592,864 | -0.03(-0.07%) |
May 07, 2014 | 37.80 | 39.60 | 35.91 | 38.70 | 1,492,465 | -3.84(-9.02%) |
May 06, 2014 | 43.41 | 44.00 | 42.43 | 42.54 | 785,674 | -1.18(-2.70%) |
May 05, 2014 | 43.18 | 44.09 | 42.69 | 43.72 | 421,110 | +0.05(+0.11%) |
May 02, 2014 | 43.55 | 44.41 | 42.46 | 43.67 | 423,489 | +0.28(+0.65%) |