Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 35.94 | 36.24 | 34.97 | 35.39 | 2,358,938 | -0.52(-1.44%) |
Apr 29, 2015 | 35.73 | 36.01 | 35.33 | 35.90 | 3,057,062 | +0.20(+0.56%) |
Apr 28, 2015 | 35.67 | 35.93 | 34.88 | 35.70 | 1,369,451 | +0.16(+0.44%) |
Apr 27, 2015 | 35.77 | 35.89 | 35.35 | 35.54 | 1,135,908 | +0.16(+0.44%) |
Apr 24, 2015 | 35.89 | 35.89 | 35.22 | 35.39 | 651,070 | -0.49(-1.36%) |
Apr 23, 2015 | 35.78 | 36.03 | 35.67 | 35.88 | 767,245 | +0.10(+0.29%) |
Apr 22, 2015 | 35.63 | 35.98 | 35.31 | 35.77 | 1,009,899 | +0.17(+0.49%) |
Apr 21, 2015 | 35.91 | 35.97 | 35.58 | 35.60 | 1,152,083 | -0.12(-0.34%) |
Apr 20, 2015 | 35.56 | 35.92 | 35.51 | 35.72 | 779,218 | +0.45(+1.26%) |
Apr 17, 2015 | 35.41 | 35.48 | 34.96 | 35.27 | 1,110,770 | -0.32(-0.91%) |
Apr 16, 2015 | 35.63 | 35.95 | 35.56 | 35.60 | 2,153,696 | -0.14(-0.39%) |
Apr 15, 2015 | 36.72 | 36.72 | 34.47 | 35.74 | 6,059,191 | -0.98(-2.67%) |
Apr 14, 2015 | 35.43 | 37.99 | 35.18 | 36.72 | 5,144,904 | +1.13(+3.17%) |
Apr 13, 2015 | 35.67 | 36.44 | 35.40 | 35.59 | 2,115,212 | -0.02(-0.06%) |
Apr 10, 2015 | 36.49 | 36.49 | 34.62 | 35.61 | 7,184,924 | -0.87(-2.37%) |
Apr 09, 2015 | 37.87 | 38.24 | 36.27 | 36.48 | 5,049,086 | -1.46(-3.84%) |
Apr 08, 2015 | 37.80 | 37.95 | 37.49 | 37.93 | 1,151,400 | +0.10(+0.25%) |
Apr 07, 2015 | 38.47 | 38.65 | 37.50 | 37.84 | 1,540,900 | -0.73(-1.88%) |
Apr 06, 2015 | 38.29 | 38.77 | 37.92 | 38.56 | 812,307 | +0.11(+0.30%) |
Apr 02, 2015 | 37.94 | 38.45 | 38.45 | 38.45 | 1,187,215 | +0.51(+1.34%) |
Apr 01, 2015 | 38.31 | 38.38 | 37.30 | 37.94 | 1,579,017 | -0.41(-1.07%) |
Mar 31, 2015 | 39.01 | 39.33 | 38.24 | 38.35 | 951,436 | -0.99(-2.51%) |
Mar 30, 2015 | 39.25 | 39.62 | 39.16 | 39.34 | 2,594,651 | +0.17(+0.45%) |
Mar 27, 2015 | 39.84 | 39.84 | 38.88 | 39.16 | 1,095,119 | -0.67(-1.69%) |
Mar 26, 2015 | 39.93 | 40.17 | 39.60 | 39.84 | 594,004 | -0.22(-0.55%) |
Mar 25, 2015 | 40.54 | 40.54 | 39.90 | 40.06 | 973,072 | -0.45(-1.12%) |
Mar 24, 2015 | 40.50 | 40.62 | 40.27 | 40.51 | 507,964 | +0.02(+0.05%) |
Mar 23, 2015 | 40.53 | 40.84 | 40.22 | 40.49 | 457,659 | -0.15(-0.38%) |
Mar 20, 2015 | 39.70 | 40.65 | 39.53 | 40.64 | 1,137,305 | +1.05(+2.65%) |
Mar 19, 2015 | 39.35 | 39.65 | 38.88 | 39.59 | 731,155 | -0.01(-0.02%) |
Mar 18, 2015 | 39.99 | 40.27 | 39.49 | 39.60 | 665,494 | -0.58(-1.45%) |
Mar 17, 2015 | 40.01 | 40.38 | 40.01 | 40.18 | 773,368 | -0.05(-0.12%) |
Mar 16, 2015 | 40.05 | 40.34 | 39.94 | 40.23 | 549,580 | +0.28(+0.70%) |
Mar 13, 2015 | 40.26 | 40.40 | 39.55 | 39.95 | 695,006 | -0.29(-0.73%) |
Mar 12, 2015 | 40.02 | 40.37 | 39.69 | 40.24 | 571,234 | +0.55(+1.38%) |
Mar 11, 2015 | 39.48 | 39.93 | 39.34 | 39.70 | 681,026 | +0.22(+0.55%) |
Mar 10, 2015 | 39.49 | 39.86 | 39.22 | 39.48 | 480,207 | -0.56(-1.40%) |
Mar 09, 2015 | 40.06 | 40.27 | 39.93 | 40.04 | 569,855 | +0.21(+0.53%) |
Mar 06, 2015 | 39.57 | 40.74 | 39.55 | 39.83 | 1,139,129 | +0.26(+0.66%) |
Mar 05, 2015 | 39.73 | 39.91 | 39.23 | 39.57 | 855,245 | +0.06(+0.16%) |
Mar 04, 2015 | 39.35 | 39.52 | 39.08 | 39.51 | 506,089 | -0.11(-0.29%) |
Mar 03, 2015 | 39.79 | 39.87 | 39.48 | 39.62 | 424,369 | -0.24(-0.59%) |
Mar 02, 2015 | 39.16 | 39.89 | 38.89 | 39.86 | 484,394 | +0.63(+1.61%) |
Feb 27, 2015 | 39.21 | 39.55 | 39.12 | 39.23 | 488,879 | -0.10(-0.24%) |
Feb 26, 2015 | 39.58 | 39.75 | 39.14 | 39.32 | 567,493 | -0.43(-1.08%) |
Feb 25, 2015 | 39.77 | 40.05 | 39.57 | 39.75 | 590,967 | -0.10(-0.26%) |
Feb 24, 2015 | 40.00 | 40.42 | 39.69 | 39.86 | 778,900 | +0.07(+0.18%) |
Feb 23, 2015 | 39.93 | 39.99 | 39.20 | 39.79 | 660,332 | -0.17(-0.42%) |
Feb 20, 2015 | 39.59 | 40.05 | 38.40 | 39.95 | 980,615 | +0.68(+1.74%) |
Feb 19, 2015 | 41.15 | 41.43 | 38.69 | 39.27 | 1,989,041 | -0.03(-0.09%) |
Feb 18, 2015 | 39.84 | 40.06 | 38.90 | 39.30 | 1,578,046 | -0.71(-1.77%) |
Feb 17, 2015 | 39.79 | 40.19 | 39.65 | 40.01 | 779,777 | +0.14(+0.35%) |
Feb 13, 2015 | 39.72 | 39.87 | 39.87 | 39.87 | 383,005 | +0.12(+0.31%) |
Feb 12, 2015 | 39.62 | 40.17 | 39.35 | 39.75 | 435,364 | +0.40(+1.02%) |
Feb 11, 2015 | 39.23 | 39.65 | 39.10 | 39.35 | 255,987 | +0.00(+0.00%) |
Feb 10, 2015 | 39.28 | 39.44 | 38.80 | 39.35 | 398,791 | +0.54(+1.40%) |
Feb 09, 2015 | 38.92 | 39.35 | 38.60 | 38.81 | 449,207 | -0.41(-1.05%) |
Feb 06, 2015 | 38.52 | 39.60 | 38.19 | 39.22 | 839,216 | +1.05(+2.75%) |
Feb 05, 2015 | 37.42 | 38.37 | 37.27 | 38.17 | 291,875 | +0.87(+2.33%) |
Feb 04, 2015 | 37.34 | 37.77 | 37.25 | 37.30 | 364,206 | -0.10(-0.27%) |
Feb 03, 2015 | 36.58 | 37.44 | 36.38 | 37.40 | 845,617 | +1.15(+3.18%) |
Feb 02, 2015 | 36.22 | 36.76 | 35.98 | 36.24 | 842,500 | +0.26(+0.73%) |
Jan 30, 2015 | 35.94 | 36.44 | 35.82 | 35.98 | 774,605 | -0.35(-0.96%) |
Jan 29, 2015 | 35.97 | 36.35 | 35.57 | 36.33 | 672,130 | +0.48(+1.33%) |
Jan 28, 2015 | 37.28 | 37.28 | 35.71 | 35.85 | 721,000 | -1.14(-3.08%) |
Jan 27, 2015 | 37.34 | 37.34 | 36.37 | 37.00 | 702,585 | -0.64(-1.70%) |
Jan 26, 2015 | 37.07 | 37.64 | 36.62 | 37.63 | 502,625 | +0.48(+1.29%) |
Jan 23, 2015 | 37.49 | 37.70 | 37.14 | 37.15 | 596,360 | -0.49(-1.30%) |
Jan 22, 2015 | 36.62 | 37.77 | 36.24 | 37.64 | 584,608 | +1.15(+3.16%) |
Jan 21, 2015 | 35.87 | 36.58 | 35.47 | 36.49 | 702,859 | +0.60(+1.68%) |
Jan 20, 2015 | 36.24 | 36.24 | 35.18 | 35.89 | 1,166,283 | -0.24(-0.68%) |
Jan 16, 2015 | 35.40 | 36.15 | 34.83 | 36.13 | 805,735 | +0.70(+1.97%) |
Jan 15, 2015 | 35.61 | 35.87 | 34.98 | 35.43 | 981,117 | -0.34(-0.95%) |
Jan 14, 2015 | 35.40 | 36.00 | 34.83 | 35.77 | 899,396 | -0.24(-0.68%) |
Jan 13, 2015 | 36.94 | 37.48 | 35.32 | 36.02 | 1,459,019 | -0.78(-2.11%) |
Jan 12, 2015 | 37.24 | 37.59 | 36.50 | 36.79 | 631,025 | -0.55(-1.48%) |
Jan 09, 2015 | 38.08 | 38.26 | 36.97 | 37.35 | 949,296 | -0.80(-2.09%) |
Jan 08, 2015 | 38.46 | 38.74 | 37.91 | 38.14 | 652,937 | -0.02(-0.05%) |
Jan 07, 2015 | 38.21 | 38.34 | 37.80 | 38.16 | 535,351 | +0.39(+1.04%) |
Jan 06, 2015 | 38.74 | 39.16 | 37.46 | 37.77 | 919,091 | -1.05(-2.70%) |
Jan 05, 2015 | 39.96 | 39.96 | 38.49 | 38.81 | 817,813 | -0.33(-0.85%) |
Jan 02, 2015 | 39.21 | 39.35 | 38.83 | 39.15 | 540,769 | +0.19(+0.49%) |
Dec 31, 2014 | 39.05 | 38.95 | 38.95 | 38.95 | 327,424 | -0.10(-0.27%) |
Dec 30, 2014 | 39.18 | 39.19 | 38.64 | 39.06 | 563,504 | -0.33(-0.84%) |
Dec 29, 2014 | 39.13 | 39.63 | 38.78 | 39.39 | 604,666 | +0.15(+0.38%) |
Dec 26, 2014 | 39.46 | 39.50 | 39.18 | 39.24 | 229,310 | -0.22(-0.55%) |
Dec 24, 2014 | 39.49 | 39.46 | 39.46 | 39.46 | 138,266 | +0.10(+0.27%) |
Dec 23, 2014 | 38.98 | 39.47 | 38.97 | 39.36 | 353,290 | +0.65(+1.67%) |
Dec 22, 2014 | 38.67 | 38.78 | 38.33 | 38.71 | 304,108 | +0.25(+0.66%) |
Dec 19, 2014 | 39.02 | 39.13 | 38.36 | 38.46 | 1,131,195 | -0.59(-1.50%) |
Dec 18, 2014 | 38.86 | 39.19 | 38.47 | 39.04 | 731,668 | +0.83(+2.17%) |
Dec 17, 2014 | 37.03 | 38.23 | 36.77 | 38.21 | 896,603 | +1.26(+3.41%) |
Dec 16, 2014 | 35.97 | 37.02 | 35.78 | 36.95 | 1,171,822 | +0.71(+1.95%) |
Dec 15, 2014 | 36.92 | 36.95 | 35.70 | 36.24 | 1,464,689 | -0.31(-0.84%) |
Dec 12, 2014 | 37.40 | 37.45 | 36.45 | 36.55 | 1,853,908 | -1.31(-3.46%) |
Dec 11, 2014 | 39.04 | 39.09 | 37.75 | 37.86 | 928,505 | -1.05(-2.70%) |
Dec 10, 2014 | 39.34 | 39.44 | 38.46 | 38.91 | 1,580,765 | -0.94(-2.37%) |
Dec 09, 2014 | 38.71 | 39.95 | 38.31 | 39.86 | 1,440,261 | +0.62(+1.58%) |
Dec 08, 2014 | 38.98 | 39.48 | 38.95 | 39.23 | 900,965 | +0.31(+0.81%) |
Dec 05, 2014 | 37.74 | 39.09 | 37.74 | 38.92 | 802,393 | +1.40(+3.73%) |
Dec 04, 2014 | 37.31 | 37.56 | 37.14 | 37.52 | 342,717 | +0.02(+0.05%) |
Dec 03, 2014 | 37.11 | 37.56 | 36.78 | 37.50 | 385,397 | +0.34(+0.92%) |
Dec 02, 2014 | 36.72 | 37.28 | 36.71 | 37.16 | 278,606 | +0.47(+1.29%) |
Dec 01, 2014 | 37.03 | 37.44 | 36.29 | 36.69 | 652,527 | -0.62(-1.66%) |
Nov 28, 2014 | 37.84 | 38.05 | 37.28 | 37.31 | 191,187 | -0.52(-1.39%) |
Nov 26, 2014 | 37.60 | 37.84 | 37.84 | 37.84 | 340,462 | +0.10(+0.25%) |
Nov 25, 2014 | 37.25 | 37.84 | 37.20 | 37.74 | 715,379 | +0.49(+1.31%) |
Nov 24, 2014 | 36.80 | 37.26 | 36.72 | 37.25 | 395,962 | +0.60(+1.65%) |
Nov 21, 2014 | 37.33 | 37.33 | 36.43 | 36.65 | 663,221 | -0.23(-0.62%) |
Nov 20, 2014 | 36.63 | 36.95 | 36.46 | 36.87 | 379,473 | +0.02(+0.05%) |
Nov 19, 2014 | 37.17 | 37.17 | 36.67 | 36.86 | 499,290 | -0.45(-1.20%) |
Nov 18, 2014 | 37.66 | 37.90 | 37.26 | 37.30 | 671,955 | -0.31(-0.84%) |
Nov 17, 2014 | 37.70 | 38.30 | 37.44 | 37.62 | 1,057,165 | -0.23(-0.60%) |
Nov 14, 2014 | 37.67 | 38.09 | 37.52 | 37.84 | 479,610 | +0.04(+0.12%) |
Nov 13, 2014 | 37.49 | 38.31 | 37.30 | 37.80 | 1,319,255 | +0.39(+1.05%) |
Nov 12, 2014 | 37.21 | 37.73 | 37.16 | 37.41 | 501,987 | -0.04(-0.12%) |
Nov 11, 2014 | 37.00 | 37.86 | 36.88 | 37.45 | 875,684 | +0.42(+1.13%) |
Nov 10, 2014 | 36.83 | 37.17 | 36.75 | 37.03 | 268,965 | +0.27(+0.74%) |
Nov 07, 2014 | 36.72 | 37.00 | 36.48 | 36.76 | 641,105 | -0.07(-0.19%) |
Nov 06, 2014 | 36.62 | 37.22 | 36.62 | 36.83 | 649,788 | -0.06(-0.17%) |
Nov 05, 2014 | 36.45 | 36.92 | 36.37 | 36.89 | 758,483 | +0.52(+1.42%) |
Nov 04, 2014 | 36.01 | 36.56 | 35.88 | 36.38 | 1,184,744 | +0.21(+0.58%) |
Nov 03, 2014 | 36.15 | 36.82 | 36.15 | 36.17 | 1,287,530 | -0.03(-0.07%) |
Oct 31, 2014 | 36.17 | 37.15 | 35.96 | 36.19 | 1,768,471 | +0.29(+0.80%) |
Oct 30, 2014 | 35.85 | 36.29 | 34.91 | 35.90 | 1,346,807 | -1.29(-3.46%) |
Oct 29, 2014 | 36.65 | 37.21 | 36.21 | 37.19 | 1,055,209 | +0.52(+1.41%) |
Oct 28, 2014 | 35.98 | 36.68 | 35.85 | 36.67 | 801,364 | +0.99(+2.77%) |
Oct 27, 2014 | 35.53 | 35.72 | 35.79 | 35.68 | 653,572 | -0.11(-0.29%) |
Oct 24, 2014 | 36.04 | 36.45 | 35.69 | 35.79 | 1,933,443 | -0.32(-0.90%) |
Oct 23, 2014 | 35.50 | 36.37 | 35.10 | 36.11 | 2,709,251 | +0.91(+2.58%) |
Oct 22, 2014 | 33.65 | 35.84 | 33.52 | 35.20 | 9,228,651 | -2.48(-6.59%) |
Oct 21, 2014 | 37.14 | 37.81 | 37.14 | 37.69 | 2,015,409 | +0.66(+1.79%) |
Oct 20, 2014 | 36.88 | 37.00 | 36.63 | 37.02 | 464,732 | -0.13(-0.35%) |
Oct 17, 2014 | 37.05 | 37.60 | 36.91 | 37.15 | 1,134,742 | +0.51(+1.38%) |
Oct 16, 2014 | 35.54 | 36.78 | 35.37 | 36.65 | 860,829 | +0.64(+1.77%) |
Oct 15, 2014 | 35.32 | 36.24 | 34.76 | 36.01 | 1,031,642 | +0.05(+0.15%) |
Oct 14, 2014 | 36.78 | 36.92 | 35.89 | 35.96 | 1,213,318 | -0.58(-1.58%) |
Oct 13, 2014 | 37.03 | 37.43 | 36.53 | 36.53 | 1,076,918 | -0.52(-1.39%) |
Oct 10, 2014 | 38.12 | 38.57 | 37.03 | 37.05 | 1,154,261 | -0.96(-2.53%) |
Oct 09, 2014 | 38.96 | 39.14 | 37.75 | 38.01 | 1,138,892 | -1.13(-2.88%) |
Oct 08, 2014 | 38.91 | 39.23 | 38.44 | 39.14 | 2,595,811 | +0.42(+1.08%) |
Oct 07, 2014 | 39.57 | 39.78 | 38.68 | 38.72 | 1,565,826 | -1.12(-2.81%) |
Oct 06, 2014 | 39.91 | 39.99 | 39.40 | 39.84 | 1,560,087 | +0.13(+0.33%) |
Oct 03, 2014 | 39.81 | 40.16 | 39.61 | 39.71 | 2,571,727 | +0.08(+0.20%) |
Oct 02, 2014 | 39.72 | 40.16 | 39.30 | 39.63 | 1,786,261 | -0.13(-0.33%) |
Oct 01, 2014 | 40.12 | 40.27 | 39.73 | 39.76 | 890,409 | -0.51(-1.26%) |
Sep 30, 2014 | 40.87 | 41.04 | 40.18 | 40.27 | 563,643 | -0.60(-1.48%) |
Sep 29, 2014 | 40.68 | 41.11 | 40.59 | 40.87 | 465,514 | -0.30(-0.72%) |
Sep 26, 2014 | 41.31 | 41.49 | 40.96 | 41.17 | 413,625 | +0.00(+0.00%) |
Sep 25, 2014 | 42.08 | 42.18 | 41.15 | 41.17 | 413,065 | -1.00(-2.36%) |
Sep 24, 2014 | 42.22 | 42.43 | 41.75 | 42.16 | 335,659 | +0.12(+0.29%) |
Sep 23, 2014 | 42.22 | 42.78 | 42.02 | 42.04 | 479,378 | -0.30(-0.70%) |
Sep 22, 2014 | 42.56 | 42.63 | 42.23 | 42.34 | 358,553 | -0.22(-0.51%) |
Sep 19, 2014 | 42.62 | 43.13 | 41.99 | 42.56 | 749,876 | -0.02(-0.04%) |
Sep 18, 2014 | 41.99 | 42.89 | 41.09 | 42.57 | 926,729 | +0.78(+1.86%) |
Sep 17, 2014 | 40.91 | 42.19 | 40.91 | 41.80 | 921,187 | +0.79(+1.92%) |
Sep 16, 2014 | 41.43 | 41.72 | 40.92 | 41.01 | 1,111,223 | -0.70(-1.68%) |
Sep 15, 2014 | 41.83 | 42.33 | 41.39 | 41.71 | 485,082 | -0.06(-0.15%) |
Sep 12, 2014 | 41.83 | 42.32 | 41.83 | 41.77 | 770,931 | -0.17(-0.40%) |
Sep 11, 2014 | 41.39 | 41.97 | 41.39 | 41.94 | 208,125 | +0.21(+0.50%) |
Sep 10, 2014 | 41.59 | 42.42 | 41.59 | 41.73 | 535,373 | +0.05(+0.13%) |
Sep 09, 2014 | 42.08 | 42.17 | 41.59 | 41.67 | 343,207 | -0.54(-1.28%) |
Sep 08, 2014 | 41.83 | 42.24 | 41.76 | 42.22 | 228,560 | +0.38(+0.92%) |
Sep 05, 2014 | 41.80 | 41.85 | 41.29 | 41.83 | 310,600 | +0.06(+0.15%) |
Sep 04, 2014 | 42.16 | 42.16 | 41.53 | 41.77 | 410,739 | -0.28(-0.67%) |
Sep 03, 2014 | 42.78 | 42.89 | 41.88 | 42.05 | 403,805 | -0.45(-1.07%) |
Sep 02, 2014 | 42.76 | 43.48 | 42.26 | 42.50 | 451,089 | -0.07(-0.16%) |
Aug 29, 2014 | 42.28 | 42.57 | 42.57 | 42.57 | 200,594 | +0.27(+0.64%) |
Aug 28, 2014 | 42.41 | 42.78 | 42.19 | 42.30 | 340,227 | -0.32(-0.76%) |
Aug 27, 2014 | 43.25 | 43.25 | 42.43 | 42.63 | 272,898 | -0.47(-1.10%) |
Aug 26, 2014 | 43.16 | 43.43 | 43.05 | 43.10 | 227,165 | +0.03(+0.08%) |
Aug 25, 2014 | 42.88 | 43.24 | 42.75 | 43.06 | 220,195 | +0.53(+1.25%) |
Aug 22, 2014 | 42.45 | 42.88 | 42.16 | 42.53 | 312,474 | +0.08(+0.19%) |
Aug 21, 2014 | 41.87 | 42.57 | 41.87 | 42.45 | 463,150 | +0.64(+1.53%) |
Aug 20, 2014 | 41.35 | 41.95 | 41.23 | 41.81 | 320,706 | +0.33(+0.80%) |
Aug 19, 2014 | 41.64 | 41.73 | 41.64 | 41.48 | 479,065 | -0.04(-0.08%) |
Aug 18, 2014 | 41.41 | 41.62 | 41.25 | 41.52 | 426,066 | +0.43(+1.04%) |
Aug 15, 2014 | 41.32 | 41.42 | 40.61 | 41.09 | 414,079 | -0.01(-0.02%) |
Aug 14, 2014 | 41.16 | 41.34 | 40.92 | 41.10 | 163,171 | -0.09(-0.21%) |
Aug 13, 2014 | 41.09 | 41.53 | 40.90 | 41.18 | 302,150 | +0.32(+0.79%) |
Aug 12, 2014 | 40.69 | 41.14 | 40.63 | 40.86 | 383,510 | -0.24(-0.57%) |
Aug 11, 2014 | 41.34 | 41.89 | 40.90 | 41.10 | 1,266,435 | -0.02(-0.04%) |
Aug 08, 2014 | 40.76 | 41.16 | 40.39 | 41.11 | 891,909 | +0.37(+0.90%) |
Aug 07, 2014 | 41.19 | 41.46 | 40.50 | 40.75 | 594,439 | -0.29(-0.70%) |
Aug 06, 2014 | 40.49 | 41.43 | 40.49 | 41.04 | 449,261 | +0.37(+0.90%) |
Aug 05, 2014 | 40.72 | 41.43 | 40.43 | 40.67 | 652,246 | -0.24(-0.60%) |
Aug 04, 2014 | 41.18 | 41.32 | 40.54 | 40.91 | 1,042,401 | -0.02(-0.04%) |
Aug 01, 2014 | 41.41 | 41.74 | 40.45 | 40.93 | 966,935 | -0.59(-1.41%) |
Jul 31, 2014 | 42.54 | 42.54 | 41.48 | 41.52 | 1,099,310 | -1.93(-4.45%) |
Jul 30, 2014 | 42.50 | 44.12 | 42.19 | 43.45 | 932,714 | +0.09(+0.20%) |
Jul 29, 2014 | 43.00 | 43.79 | 43.00 | 43.36 | 806,063 | +0.34(+0.79%) |
Jul 28, 2014 | 42.99 | 43.23 | 42.48 | 43.02 | 190,733 | +0.12(+0.29%) |
Jul 25, 2014 | 43.03 | 43.30 | 42.66 | 42.90 | 153,574 | -0.31(-0.71%) |
Jul 24, 2014 | 42.90 | 43.34 | 42.57 | 43.20 | 300,572 | +0.29(+0.67%) |
Jul 23, 2014 | 42.99 | 43.14 | 42.76 | 42.92 | 158,759 | +0.08(+0.18%) |
Jul 22, 2014 | 42.42 | 43.06 | 42.33 | 42.84 | 316,155 | +0.52(+1.22%) |
Jul 21, 2014 | 42.35 | 42.50 | 41.98 | 42.32 | 334,740 | -0.25(-0.60%) |
Jul 18, 2014 | 42.00 | 42.66 | 41.90 | 42.57 | 273,046 | +0.63(+1.50%) |
Jul 17, 2014 | 42.43 | 42.58 | 41.81 | 41.94 | 374,700 | -0.64(-1.50%) |
Jul 16, 2014 | 42.72 | 42.96 | 42.42 | 42.58 | 358,100 | -0.05(-0.12%) |
Jul 15, 2014 | 42.32 | 42.70 | 42.26 | 42.64 | 533,869 | +0.43(+1.02%) |
Jul 14, 2014 | 42.62 | 42.85 | 42.09 | 42.21 | 383,159 | -0.11(-0.27%) |
Jul 11, 2014 | 42.08 | 42.44 | 41.89 | 42.32 | 449,836 | +0.13(+0.31%) |
Jul 10, 2014 | 42.15 | 42.67 | 41.77 | 42.19 | 491,485 | -0.47(-1.11%) |
Jul 09, 2014 | 42.99 | 43.13 | 42.48 | 42.66 | 567,347 | -0.38(-0.89%) |
Jul 08, 2014 | 44.31 | 44.46 | 43.03 | 43.05 | 469,288 | -1.43(-3.20%) |
Jul 07, 2014 | 47.19 | 47.19 | 44.43 | 44.47 | 553,262 | -0.58(-1.28%) |
Jul 03, 2014 | 44.35 | 45.05 | 45.05 | 45.05 | 365,508 | +0.82(+1.86%) |
Jul 02, 2014 | 43.79 | 44.39 | 43.79 | 44.23 | 408,967 | +0.38(+0.88%) |
Jul 01, 2014 | 43.55 | 44.36 | 43.54 | 43.84 | 596,942 | +0.35(+0.80%) |
Jun 30, 2014 | 43.06 | 43.81 | 43.05 | 43.49 | 666,030 | +0.56(+1.30%) |
Jun 27, 2014 | 43.14 | 43.63 | 42.92 | 42.93 | 3,326,746 | -0.34(-0.79%) |
Jun 26, 2014 | 43.62 | 43.62 | 42.77 | 43.27 | 603,905 | -0.31(-0.70%) |
Jun 25, 2014 | 43.32 | 43.93 | 43.09 | 43.58 | 623,860 | +0.02(+0.04%) |
Jun 24, 2014 | 44.02 | 44.39 | 43.39 | 43.56 | 481,953 | -0.48(-1.09%) |
Jun 23, 2014 | 44.27 | 44.40 | 43.62 | 44.04 | 939,232 | -0.35(-0.79%) |
Jun 20, 2014 | 43.65 | 44.40 | 43.47 | 44.39 | 2,207,255 | +0.77(+1.76%) |
Jun 19, 2014 | 44.46 | 44.48 | 43.14 | 43.62 | 732,687 | -0.80(-1.79%) |
Jun 18, 2014 | 44.12 | 44.43 | 43.38 | 44.42 | 955,217 | +0.30(+0.67%) |
Jun 17, 2014 | 42.78 | 44.52 | 42.65 | 44.12 | 805,581 | +1.35(+3.15%) |
Jun 16, 2014 | 42.62 | 43.06 | 42.37 | 42.78 | 768,760 | +0.03(+0.06%) |
Jun 13, 2014 | 42.60 | 42.85 | 42.42 | 42.75 | 421,776 | +0.38(+0.91%) |
Jun 12, 2014 | 42.23 | 42.64 | 42.12 | 42.36 | 547,960 | +0.03(+0.08%) |
Jun 11, 2014 | 42.36 | 42.64 | 41.92 | 42.33 | 485,150 | -0.24(-0.55%) |
Jun 10, 2014 | 43.75 | 43.75 | 42.31 | 42.57 | 1,644,194 | -0.65(-1.50%) |
Jun 06, 2014 | 43.02 | 43.23 | 42.60 | 43.21 | 469,646 | +0.40(+0.94%) |
Jun 05, 2014 | 41.94 | 42.88 | 41.79 | 42.81 | 711,193 | +0.80(+1.92%) |
Jun 04, 2014 | 41.35 | 42.01 | 40.96 | 42.01 | 483,569 | +0.49(+1.18%) |
Jun 03, 2014 | 41.32 | 41.68 | 41.07 | 41.52 | 523,542 | +0.00(+0.00%) |
Jun 02, 2014 | 41.04 | 41.54 | 40.76 | 41.52 | 863,999 | +0.51(+1.24%) |
May 30, 2014 | 41.18 | 41.53 | 40.90 | 41.01 | 669,581 | -0.40(-0.97%) |
May 29, 2014 | 41.87 | 41.87 | 41.07 | 41.41 | 589,105 | -0.21(-0.50%) |
May 28, 2014 | 42.08 | 42.41 | 41.60 | 41.62 | 923,430 | -0.61(-1.45%) |
May 27, 2014 | 41.88 | 42.39 | 41.83 | 42.23 | 502,146 | +0.42(+1.00%) |
May 23, 2014 | 41.98 | 41.81 | 41.81 | 41.81 | 644,099 | -0.38(-0.89%) |
May 22, 2014 | 41.65 | 42.44 | 41.62 | 42.19 | 735,350 | +0.36(+0.86%) |
May 21, 2014 | 40.73 | 41.93 | 40.73 | 41.83 | 818,499 | +0.96(+2.35%) |
May 20, 2014 | 41.23 | 41.28 | 40.63 | 40.87 | 544,774 | -0.49(-1.18%) |
May 19, 2014 | 41.24 | 41.65 | 41.00 | 41.36 | 866,432 | -0.05(-0.13%) |
May 16, 2014 | 41.39 | 41.49 | 40.78 | 41.41 | 612,062 | +0.18(+0.45%) |
May 15, 2014 | 41.72 | 41.72 | 40.68 | 41.23 | 1,846,595 | -0.59(-1.40%) |
May 14, 2014 | 41.76 | 42.01 | 41.56 | 41.81 | 567,651 | +0.01(+0.02%) |
May 13, 2014 | 42.43 | 42.68 | 41.75 | 41.80 | 825,333 | -0.61(-1.44%) |
May 12, 2014 | 41.34 | 42.57 | 41.27 | 42.42 | 711,456 | +1.33(+3.23%) |
May 09, 2014 | 40.77 | 41.19 | 40.59 | 41.09 | 395,591 | +0.15(+0.36%) |
May 08, 2014 | 40.91 | 41.65 | 40.83 | 40.94 | 484,612 | -0.06(-0.15%) |
May 07, 2014 | 40.22 | 41.08 | 39.65 | 41.00 | 659,926 | +0.87(+2.18%) |
May 06, 2014 | 40.52 | 40.64 | 39.85 | 40.13 | 724,114 | -0.56(-1.38%) |
May 05, 2014 | 40.37 | 40.85 | 40.06 | 40.69 | 1,139,658 | -0.10(-0.24%) |
May 02, 2014 | 41.04 | 41.55 | 40.73 | 40.78 | 2,387,915 | -0.55(-1.33%) |