Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 54.34 | 54.34 | 53.56 | 54.08 | 1,351,965 | -1.22(-2.20%) |
Apr 29, 2015 | 55.69 | 55.87 | 54.93 | 55.30 | 914,519 | -0.79(-1.42%) |
Apr 28, 2015 | 56.09 | 56.24 | 55.77 | 56.09 | 1,252,000 | -0.64(-1.12%) |
Apr 27, 2015 | 56.74 | 57.18 | 56.62 | 56.73 | 1,685,371 | -0.05(-0.09%) |
Apr 24, 2015 | 56.28 | 56.78 | 56.27 | 56.78 | 1,099,819 | +0.54(+0.96%) |
Apr 23, 2015 | 55.84 | 56.28 | 55.44 | 56.25 | 1,148,782 | +0.00(+0.00%) |
Apr 22, 2015 | 55.97 | 56.28 | 55.76 | 56.25 | 1,314,900 | -0.09(-0.16%) |
Apr 21, 2015 | 56.28 | 56.66 | 56.12 | 56.34 | 2,626,679 | +2.33(+4.32%) |
Apr 20, 2015 | 52.45 | 54.84 | 52.35 | 54.00 | 2,671,447 | +2.76(+5.39%) |
Apr 17, 2015 | 51.60 | 51.63 | 50.76 | 51.24 | 1,746,774 | -0.68(-1.31%) |
Apr 16, 2015 | 51.58 | 52.10 | 51.46 | 51.92 | 1,453,595 | -0.33(-0.64%) |
Apr 15, 2015 | 51.95 | 52.34 | 51.70 | 52.26 | 1,854,059 | -1.22(-2.28%) |
Apr 14, 2015 | 53.22 | 53.50 | 52.71 | 53.47 | 1,127,387 | +0.12(+0.23%) |
Apr 13, 2015 | 54.06 | 54.27 | 53.28 | 53.35 | 1,181,784 | -0.77(-1.43%) |
Apr 10, 2015 | 54.12 | 54.27 | 53.95 | 54.13 | 1,394,367 | -0.56(-1.02%) |
Apr 09, 2015 | 54.28 | 54.72 | 53.61 | 54.69 | 2,274,505 | +0.22(+0.40%) |
Apr 08, 2015 | 53.69 | 54.53 | 53.50 | 54.47 | 3,072,785 | +3.99(+7.90%) |
Apr 07, 2015 | 50.58 | 50.95 | 50.45 | 50.48 | 900,146 | +0.01(+0.02%) |
Apr 06, 2015 | 50.48 | 50.89 | 50.43 | 50.47 | 713,060 | +0.27(+0.53%) |
Apr 02, 2015 | 50.09 | 50.20 | 50.20 | 50.20 | 1,136,170 | +0.75(+1.52%) |
Apr 01, 2015 | 49.40 | 49.56 | 49.25 | 49.45 | 1,065,488 | +0.22(+0.45%) |
Mar 31, 2015 | 49.30 | 49.40 | 49.14 | 49.23 | 1,016,775 | -0.03(-0.06%) |
Mar 30, 2015 | 48.95 | 49.38 | 48.92 | 49.26 | 1,014,517 | +0.62(+1.28%) |
Mar 27, 2015 | 48.90 | 49.02 | 48.51 | 48.64 | 1,114,090 | -0.33(-0.68%) |
Mar 26, 2015 | 49.33 | 49.39 | 48.95 | 48.98 | 1,110,762 | -0.33(-0.66%) |
Mar 25, 2015 | 49.74 | 50.08 | 49.28 | 49.30 | 1,602,805 | +0.37(+0.76%) |
Mar 24, 2015 | 49.29 | 49.34 | 48.93 | 48.93 | 1,432,791 | +0.45(+0.94%) |
Mar 23, 2015 | 48.65 | 48.76 | 48.48 | 48.48 | 555,262 | +0.23(+0.49%) |
Mar 20, 2015 | 48.12 | 48.55 | 47.99 | 48.24 | 1,842,271 | -0.62(-1.27%) |
Mar 19, 2015 | 48.92 | 49.23 | 48.61 | 48.86 | 1,822,095 | -2.16(-4.23%) |
Mar 18, 2015 | 50.19 | 51.14 | 50.10 | 51.02 | 1,114,778 | +1.14(+2.29%) |
Mar 17, 2015 | 49.69 | 50.07 | 49.59 | 49.88 | 647,590 | -0.48(-0.96%) |
Mar 16, 2015 | 49.83 | 50.47 | 49.82 | 50.36 | 1,501,046 | +2.11(+4.38%) |
Mar 13, 2015 | 48.36 | 48.50 | 48.14 | 48.25 | 1,372,641 | -0.15(-0.31%) |
Mar 12, 2015 | 48.65 | 48.78 | 48.33 | 48.40 | 1,125,532 | +0.21(+0.44%) |
Mar 11, 2015 | 47.80 | 48.47 | 47.58 | 48.19 | 1,493,784 | +0.16(+0.33%) |
Mar 10, 2015 | 48.54 | 48.63 | 48.01 | 48.03 | 1,502,745 | -1.51(-3.06%) |
Mar 09, 2015 | 49.49 | 49.86 | 49.35 | 49.54 | 1,118,387 | +0.82(+1.68%) |
Mar 06, 2015 | 49.31 | 49.32 | 48.58 | 48.73 | 1,895,727 | -1.16(-2.32%) |
Mar 05, 2015 | 50.05 | 50.26 | 49.81 | 49.89 | 2,326,229 | +0.51(+1.03%) |
Mar 04, 2015 | 49.00 | 49.44 | 49.02 | 49.38 | 1,197,277 | +0.36(+0.73%) |
Mar 03, 2015 | 49.99 | 50.13 | 48.69 | 49.02 | 2,488,103 | -2.01(-3.93%) |
Mar 02, 2015 | 50.97 | 51.10 | 50.81 | 51.03 | 2,207,148 | -0.27(-0.52%) |
Feb 27, 2015 | 51.49 | 51.51 | 51.17 | 51.29 | 1,255,826 | -0.65(-1.25%) |
Feb 26, 2015 | 51.92 | 52.10 | 51.82 | 51.94 | 717,010 | +0.36(+0.69%) |
Feb 25, 2015 | 51.99 | 51.79 | 51.39 | 51.59 | 1,024,610 | -0.40(-0.77%) |
Feb 24, 2015 | 51.58 | 52.09 | 51.51 | 51.99 | 1,507,346 | +0.92(+1.81%) |
Feb 23, 2015 | 51.22 | 51.35 | 50.98 | 51.07 | 1,139,344 | -0.72(-1.39%) |
Feb 20, 2015 | 51.44 | 51.80 | 51.22 | 51.79 | 1,320,138 | +0.31(+0.60%) |
Feb 19, 2015 | 51.55 | 51.63 | 51.36 | 51.48 | 1,070,677 | -0.11(-0.22%) |
Feb 18, 2015 | 52.00 | 52.18 | 51.45 | 51.59 | 1,392,346 | -0.43(-0.83%) |
Feb 17, 2015 | 52.23 | 52.28 | 51.91 | 52.02 | 727,434 | +0.01(+0.01%) |
Feb 13, 2015 | 52.30 | 52.01 | 52.01 | 52.01 | 983,880 | -0.17(-0.32%) |
Feb 12, 2015 | 51.73 | 52.22 | 51.01 | 52.18 | 2,027,306 | +1.74(+3.45%) |
Feb 11, 2015 | 49.89 | 50.49 | 49.79 | 50.44 | 2,658,166 | -0.11(-0.22%) |
Feb 10, 2015 | 50.73 | 50.76 | 50.39 | 50.55 | 1,014,138 | -0.14(-0.28%) |
Feb 09, 2015 | 50.75 | 50.88 | 50.64 | 50.70 | 677,433 | -0.55(-1.08%) |
Feb 06, 2015 | 51.67 | 51.73 | 51.19 | 51.25 | 1,191,797 | -1.35(-2.56%) |
Feb 05, 2015 | 52.79 | 52.80 | 52.47 | 52.60 | 1,644,158 | +0.95(+1.85%) |
Feb 04, 2015 | 51.91 | 52.25 | 51.54 | 51.64 | 1,568,776 | +0.97(+1.91%) |
Feb 03, 2015 | 50.48 | 50.95 | 50.38 | 50.67 | 1,018,078 | -0.19(-0.37%) |
Feb 02, 2015 | 50.62 | 50.99 | 50.54 | 50.86 | 1,105,863 | +1.41(+2.85%) |
Jan 30, 2015 | 49.86 | 50.10 | 49.36 | 49.45 | 1,179,351 | -1.33(-2.62%) |
Jan 29, 2015 | 50.79 | 50.88 | 50.20 | 50.79 | 1,398,698 | +1.18(+2.38%) |
Jan 28, 2015 | 50.27 | 50.39 | 49.47 | 49.61 | 1,535,620 | -0.25(-0.50%) |
Jan 27, 2015 | 49.84 | 50.03 | 49.59 | 49.86 | 815,290 | -0.58(-1.16%) |
Jan 26, 2015 | 50.75 | 50.76 | 50.32 | 50.44 | 1,341,911 | -0.33(-0.66%) |
Jan 23, 2015 | 50.92 | 51.01 | 50.57 | 50.77 | 1,371,801 | -0.20(-0.39%) |
Jan 22, 2015 | 50.69 | 51.10 | 50.55 | 50.97 | 1,144,523 | +0.44(+0.87%) |
Jan 21, 2015 | 49.40 | 50.61 | 49.37 | 50.53 | 2,220,959 | +2.48(+5.17%) |
Jan 20, 2015 | 48.15 | 48.21 | 47.95 | 48.05 | 1,081,550 | +0.35(+0.73%) |
Jan 16, 2015 | 47.66 | 47.71 | 47.35 | 47.70 | 1,182,836 | +0.24(+0.51%) |
Jan 15, 2015 | 47.08 | 47.96 | 47.45 | 47.46 | 856,496 | +0.38(+0.80%) |
Jan 14, 2015 | 46.94 | 47.22 | 46.71 | 47.08 | 892,528 | -0.82(-1.71%) |
Jan 13, 2015 | 47.48 | 48.22 | 47.42 | 47.89 | 1,565,645 | +1.68(+3.64%) |
Jan 12, 2015 | 46.49 | 46.54 | 46.14 | 46.21 | 652,842 | +0.07(+0.15%) |
Jan 09, 2015 | 46.37 | 46.52 | 46.14 | 46.15 | 1,057,643 | +0.25(+0.54%) |
Jan 08, 2015 | 45.74 | 46.07 | 45.69 | 45.90 | 847,489 | +0.79(+1.76%) |
Jan 07, 2015 | 44.54 | 45.23 | 44.52 | 45.10 | 1,336,771 | +2.17(+5.06%) |
Jan 06, 2015 | 43.35 | 43.61 | 42.84 | 42.93 | 1,184,090 | -0.70(-1.60%) |
Jan 05, 2015 | 43.99 | 44.06 | 43.53 | 43.62 | 1,045,705 | -0.66(-1.49%) |
Jan 02, 2015 | 44.67 | 44.67 | 44.20 | 44.28 | 714,078 | -0.25(-0.56%) |
Dec 31, 2014 | 44.40 | 44.53 | 44.53 | 44.53 | 1,032,354 | +0.15(+0.34%) |
Dec 30, 2014 | 44.22 | 44.44 | 44.21 | 44.38 | 878,364 | -0.86(-1.89%) |
Dec 29, 2014 | 45.18 | 45.34 | 45.03 | 45.24 | 1,072,775 | +0.17(+0.39%) |
Dec 26, 2014 | 45.41 | 45.97 | 45.02 | 45.06 | 1,090,601 | +0.28(+0.63%) |
Dec 24, 2014 | 44.61 | 44.78 | 44.78 | 44.78 | 264,296 | -0.02(-0.03%) |
Dec 23, 2014 | 44.88 | 44.96 | 44.51 | 44.80 | 1,099,216 | -0.58(-1.28%) |
Dec 22, 2014 | 44.82 | 45.76 | 44.82 | 45.38 | 2,359,165 | +1.28(+2.90%) |
Dec 19, 2014 | 44.06 | 44.59 | 44.06 | 44.10 | 1,729,582 | -0.16(-0.36%) |
Dec 18, 2014 | 43.99 | 44.28 | 43.91 | 44.26 | 847,357 | +0.63(+1.44%) |
Dec 17, 2014 | 43.04 | 43.94 | 42.94 | 43.63 | 1,388,194 | +0.61(+1.43%) |
Dec 16, 2014 | 42.66 | 43.49 | 42.42 | 43.02 | 1,229,591 | -0.17(-0.40%) |
Dec 15, 2014 | 43.58 | 43.72 | 42.87 | 43.19 | 1,424,107 | -0.53(-1.21%) |
Dec 12, 2014 | 44.05 | 44.15 | 43.69 | 43.72 | 948,192 | -0.49(-1.11%) |
Dec 11, 2014 | 44.28 | 44.40 | 44.12 | 44.21 | 1,207,773 | +0.16(+0.36%) |
Dec 10, 2014 | 44.77 | 44.77 | 44.01 | 44.06 | 814,760 | -0.55(-1.22%) |
Dec 09, 2014 | 44.53 | 44.63 | 44.16 | 44.60 | 1,153,474 | -0.98(-2.14%) |
Dec 08, 2014 | 45.91 | 46.15 | 45.56 | 45.58 | 1,137,986 | -0.92(-1.97%) |
Dec 05, 2014 | 46.31 | 46.49 | 46.05 | 46.49 | 1,499,322 | +0.55(+1.20%) |
Dec 04, 2014 | 45.90 | 46.02 | 45.65 | 45.94 | 1,321,670 | +1.37(+3.07%) |
Dec 03, 2014 | 44.71 | 44.86 | 44.56 | 44.57 | 1,363,655 | -0.81(-1.79%) |
Dec 02, 2014 | 45.65 | 45.65 | 45.27 | 45.38 | 874,711 | +0.31(+0.69%) |
Dec 01, 2014 | 45.39 | 45.49 | 44.90 | 45.07 | 1,081,365 | -1.66(-3.55%) |
Nov 28, 2014 | 46.70 | 46.83 | 46.53 | 46.73 | 292,757 | -0.36(-0.76%) |
Nov 26, 2014 | 46.90 | 47.08 | 47.08 | 47.08 | 594,765 | +0.17(+0.35%) |
Nov 25, 2014 | 47.05 | 47.30 | 46.90 | 46.92 | 789,309 | -0.44(-0.93%) |
Nov 24, 2014 | 47.39 | 47.48 | 47.17 | 47.36 | 1,428,823 | +0.00(+0.00%) |
Nov 21, 2014 | 47.00 | 47.58 | 47.00 | 47.36 | 1,046,043 | +1.35(+2.93%) |
Nov 20, 2014 | 45.59 | 46.12 | 45.55 | 46.01 | 975,496 | -0.05(-0.10%) |
Nov 19, 2014 | 45.87 | 46.18 | 45.77 | 46.05 | 715,586 | -0.37(-0.80%) |
Nov 18, 2014 | 46.58 | 46.59 | 46.21 | 46.43 | 1,278,165 | +0.08(+0.18%) |
Nov 17, 2014 | 46.22 | 46.50 | 46.09 | 46.34 | 912,558 | -1.48(-3.10%) |
Nov 14, 2014 | 47.29 | 47.83 | 47.29 | 47.83 | 1,088,792 | +1.29(+2.77%) |
Nov 13, 2014 | 46.13 | 46.58 | 46.10 | 46.54 | 661,121 | -0.06(-0.13%) |
Nov 12, 2014 | 46.49 | 46.75 | 46.37 | 46.60 | 634,415 | +0.44(+0.95%) |
Nov 11, 2014 | 46.48 | 46.50 | 46.08 | 46.16 | 1,069,203 | -1.29(-2.73%) |
Nov 10, 2014 | 47.02 | 47.87 | 47.02 | 47.46 | 1,404,741 | +0.39(+0.84%) |
Nov 07, 2014 | 47.03 | 47.08 | 46.77 | 47.06 | 635,379 | -0.25(-0.53%) |
Nov 06, 2014 | 47.33 | 47.46 | 47.08 | 47.31 | 681,645 | +0.46(+0.99%) |
Nov 05, 2014 | 46.82 | 46.99 | 46.68 | 46.85 | 641,879 | -0.18(-0.39%) |
Nov 04, 2014 | 46.79 | 47.08 | 46.74 | 47.03 | 610,117 | +0.24(+0.52%) |
Nov 03, 2014 | 46.82 | 46.89 | 46.34 | 46.79 | 1,112,182 | -0.22(-0.47%) |
Oct 31, 2014 | 46.95 | 47.37 | 46.78 | 47.01 | 973,074 | +0.90(+1.95%) |
Oct 30, 2014 | 45.78 | 46.28 | 45.72 | 46.11 | 776,537 | +0.15(+0.33%) |
Oct 29, 2014 | 45.67 | 46.27 | 45.57 | 45.96 | 1,624,460 | +1.03(+2.29%) |
Oct 28, 2014 | 44.59 | 44.84 | 44.48 | 44.93 | 674,900 | +1.50(+3.45%) |
Oct 27, 2014 | 43.45 | 44.18 | 44.18 | 43.43 | 777,538 | -0.76(-1.71%) |
Oct 24, 2014 | 43.71 | 44.43 | 43.44 | 44.18 | 1,012,294 | +1.04(+2.40%) |
Oct 23, 2014 | 43.28 | 43.50 | 42.91 | 43.15 | 1,687,892 | -0.89(-2.01%) |
Oct 22, 2014 | 44.44 | 44.44 | 44.02 | 44.03 | 793,377 | -0.48(-1.07%) |
Oct 21, 2014 | 44.74 | 44.79 | 44.43 | 44.51 | 1,147,816 | -0.62(-1.38%) |
Oct 20, 2014 | 45.18 | 45.38 | 44.99 | 45.13 | 835,677 | -0.33(-0.73%) |
Oct 17, 2014 | 45.05 | 45.63 | 45.02 | 45.46 | 1,167,468 | +0.84(+1.88%) |
Oct 16, 2014 | 44.04 | 44.96 | 43.94 | 44.62 | 997,228 | -0.12(-0.27%) |
Oct 15, 2014 | 44.78 | 44.88 | 44.01 | 44.74 | 1,168,449 | -0.35(-0.77%) |
Oct 14, 2014 | 45.30 | 45.55 | 45.02 | 45.09 | 803,999 | -0.39(-0.87%) |
Oct 13, 2014 | 45.62 | 46.15 | 45.48 | 45.49 | 1,552,999 | +1.25(+2.82%) |
Oct 10, 2014 | 44.94 | 44.95 | 44.24 | 44.24 | 1,554,612 | -1.38(-3.02%) |
Oct 09, 2014 | 46.08 | 46.16 | 45.45 | 45.62 | 1,238,509 | +0.08(+0.17%) |
Oct 08, 2014 | 44.81 | 45.55 | 44.70 | 45.54 | 1,166,179 | +0.71(+1.59%) |
Oct 07, 2014 | 45.27 | 45.35 | 44.83 | 44.83 | 740,798 | +0.01(+0.02%) |
Oct 06, 2014 | 44.94 | 45.16 | 44.76 | 44.82 | 970,229 | -0.12(-0.27%) |
Oct 03, 2014 | 45.12 | 45.21 | 44.83 | 44.94 | 1,381,180 | +1.57(+3.61%) |
Oct 02, 2014 | 43.40 | 43.78 | 42.70 | 43.37 | 1,435,039 | -0.33(-0.76%) |
Oct 01, 2014 | 44.32 | 44.48 | 43.59 | 43.71 | 1,305,965 | -0.77(-1.74%) |
Sep 30, 2014 | 43.90 | 44.59 | 43.79 | 44.48 | 1,828,986 | -0.44(-0.98%) |
Sep 29, 2014 | 44.84 | 45.21 | 44.81 | 44.92 | 1,270,366 | -0.75(-1.64%) |
Sep 26, 2014 | 45.24 | 45.95 | 45.24 | 45.67 | 1,283,705 | +0.36(+0.79%) |
Sep 25, 2014 | 45.92 | 45.92 | 45.21 | 45.31 | 1,301,850 | -1.48(-3.16%) |
Sep 24, 2014 | 46.33 | 46.85 | 46.19 | 46.79 | 1,311,434 | +0.75(+1.63%) |
Sep 23, 2014 | 46.23 | 46.53 | 46.04 | 46.04 | 1,585,168 | -0.19(-0.41%) |
Sep 22, 2014 | 46.34 | 46.47 | 46.11 | 46.23 | 1,037,434 | -0.28(-0.60%) |
Sep 19, 2014 | 46.86 | 47.09 | 46.49 | 46.51 | 1,854,499 | -0.12(-0.26%) |
Sep 18, 2014 | 46.44 | 46.67 | 46.18 | 46.63 | 1,176,232 | +0.13(+0.28%) |
Sep 17, 2014 | 46.83 | 46.96 | 46.46 | 46.50 | 1,500,042 | -0.50(-1.06%) |
Sep 16, 2014 | 46.31 | 47.14 | 46.01 | 47.00 | 2,713,740 | -0.79(-1.65%) |
Sep 15, 2014 | 48.19 | 48.19 | 47.74 | 47.79 | 1,694,509 | -0.56(-1.16%) |
Sep 12, 2014 | 48.36 | 48.64 | 48.20 | 48.35 | 1,212,918 | -0.36(-0.75%) |
Sep 11, 2014 | 48.68 | 48.94 | 48.64 | 48.71 | 1,147,426 | +0.35(+0.72%) |
Sep 10, 2014 | 48.36 | 48.45 | 47.86 | 48.36 | 1,928,305 | -0.70(-1.43%) |
Sep 09, 2014 | 49.07 | 49.18 | 48.86 | 49.07 | 1,070,969 | -0.06(-0.12%) |
Sep 08, 2014 | 49.33 | 49.63 | 49.11 | 49.13 | 1,353,006 | -0.02(-0.03%) |
Sep 05, 2014 | 48.85 | 49.30 | 48.81 | 49.14 | 1,434,906 | +0.30(+0.60%) |
Sep 04, 2014 | 48.92 | 49.12 | 48.76 | 48.85 | 1,145,947 | +0.22(+0.45%) |
Sep 03, 2014 | 49.20 | 49.20 | 48.08 | 48.63 | 2,784,808 | +1.39(+2.95%) |
Sep 02, 2014 | 47.21 | 47.70 | 47.18 | 47.24 | 1,797,689 | +0.83(+1.80%) |
Aug 29, 2014 | 46.37 | 46.40 | 46.40 | 46.40 | 996,837 | +0.25(+0.55%) |
Aug 28, 2014 | 45.74 | 46.39 | 45.61 | 46.15 | 1,394,803 | +0.15(+0.32%) |
Aug 27, 2014 | 45.50 | 46.07 | 45.50 | 46.00 | 1,677,025 | +0.91(+2.02%) |
Aug 26, 2014 | 45.07 | 45.26 | 44.88 | 45.09 | 1,468,861 | -0.39(-0.85%) |
Aug 25, 2014 | 45.45 | 45.48 | 45.31 | 45.48 | 736,552 | +0.07(+0.16%) |
Aug 22, 2014 | 45.49 | 45.60 | 45.31 | 45.40 | 1,003,767 | +0.34(+0.76%) |
Aug 21, 2014 | 45.46 | 45.55 | 45.06 | 45.06 | 1,675,079 | -0.51(-1.13%) |
Aug 20, 2014 | 45.34 | 45.63 | 45.27 | 45.58 | 1,260,723 | -0.03(-0.07%) |
Aug 19, 2014 | 46.07 | 46.07 | 45.39 | 45.60 | 2,036,288 | -0.54(-1.16%) |
Aug 18, 2014 | 46.10 | 46.34 | 45.98 | 46.14 | 3,011,023 | +1.53(+3.44%) |
Aug 15, 2014 | 44.64 | 45.06 | 44.29 | 44.61 | 2,852,443 | +1.13(+2.61%) |
Aug 14, 2014 | 42.39 | 43.85 | 42.39 | 43.47 | 3,866,350 | +1.34(+3.18%) |
Aug 13, 2014 | 41.72 | 42.15 | 41.69 | 42.13 | 2,127,480 | +0.89(+2.17%) |
Aug 12, 2014 | 41.07 | 41.28 | 40.98 | 41.24 | 865,916 | +0.10(+0.24%) |
Aug 11, 2014 | 41.10 | 41.21 | 40.90 | 41.14 | 1,387,578 | -0.09(-0.22%) |
Aug 08, 2014 | 41.11 | 41.24 | 40.96 | 41.23 | 1,065,554 | +0.28(+0.69%) |
Aug 07, 2014 | 41.14 | 41.31 | 40.81 | 40.95 | 1,835,428 | +0.50(+1.23%) |
Aug 06, 2014 | 40.49 | 40.61 | 40.33 | 40.45 | 1,317,853 | -0.41(-1.00%) |
Aug 05, 2014 | 41.07 | 41.12 | 40.66 | 40.86 | 1,468,525 | -0.07(-0.18%) |
Aug 04, 2014 | 40.77 | 40.98 | 40.74 | 40.93 | 1,340,968 | +0.30(+0.73%) |
Aug 01, 2014 | 40.78 | 40.98 | 40.51 | 40.64 | 2,163,558 | +0.04(+0.09%) |
Jul 31, 2014 | 41.05 | 41.09 | 40.55 | 40.60 | 2,352,753 | -0.49(-1.20%) |
Jul 30, 2014 | 41.38 | 41.49 | 40.92 | 41.09 | 1,297,562 | +0.19(+0.47%) |
Jul 29, 2014 | 40.91 | 41.18 | 40.87 | 40.90 | 1,365,732 | -0.02(-0.05%) |
Jul 28, 2014 | 40.74 | 41.09 | 40.74 | 40.92 | 1,418,470 | +0.37(+0.90%) |
Jul 25, 2014 | 40.48 | 40.58 | 40.30 | 40.55 | 1,139,098 | -0.31(-0.77%) |
Jul 24, 2014 | 40.81 | 41.02 | 40.75 | 40.87 | 1,219,380 | +0.31(+0.75%) |
Jul 23, 2014 | 40.38 | 40.64 | 40.38 | 40.56 | 1,159,754 | +0.34(+0.83%) |
Jul 22, 2014 | 39.98 | 40.41 | 39.94 | 40.23 | 1,198,654 | +0.75(+1.89%) |
Jul 21, 2014 | 39.20 | 39.48 | 39.12 | 39.48 | 627,517 | +0.21(+0.53%) |
Jul 18, 2014 | 39.21 | 39.47 | 39.19 | 39.27 | 645,470 | +0.10(+0.25%) |
Jul 17, 2014 | 39.30 | 39.38 | 39.10 | 39.17 | 952,406 | -0.30(-0.76%) |
Jul 16, 2014 | 39.27 | 39.57 | 39.26 | 39.47 | 1,352,738 | +0.37(+0.93%) |
Jul 15, 2014 | 38.86 | 39.19 | 38.86 | 39.11 | 1,914,783 | +0.96(+2.52%) |
Jul 14, 2014 | 37.78 | 38.30 | 37.74 | 38.15 | 2,509,689 | +1.11(+3.00%) |
Jul 11, 2014 | 36.78 | 37.16 | 36.66 | 37.04 | 1,094,995 | +0.30(+0.81%) |
Jul 10, 2014 | 36.40 | 36.74 | 36.36 | 36.74 | 777,879 | +0.08(+0.22%) |
Jul 09, 2014 | 36.51 | 36.69 | 36.51 | 36.66 | 565,180 | +0.07(+0.18%) |
Jul 08, 2014 | 36.62 | 36.70 | 36.44 | 36.59 | 799,325 | -0.07(-0.18%) |
Jul 07, 2014 | 36.63 | 36.70 | 36.57 | 36.66 | 764,971 | +0.01(+0.02%) |
Jul 03, 2014 | 36.60 | 36.65 | 36.65 | 36.65 | 347,222 | +0.04(+0.12%) |
Jul 02, 2014 | 36.63 | 36.69 | 36.52 | 36.60 | 625,820 | +0.34(+0.95%) |
Jul 01, 2014 | 36.24 | 36.36 | 36.22 | 36.26 | 573,048 | +0.04(+0.12%) |
Jun 30, 2014 | 36.06 | 36.25 | 36.00 | 36.22 | 913,751 | -0.04(-0.12%) |
Jun 27, 2014 | 36.28 | 36.28 | 36.02 | 36.26 | 561,713 | +0.13(+0.35%) |
Jun 26, 2014 | 36.08 | 36.26 | 36.05 | 36.14 | 880,547 | +0.26(+0.73%) |
Jun 25, 2014 | 35.78 | 35.92 | 35.74 | 35.87 | 740,710 | +0.18(+0.50%) |
Jun 24, 2014 | 35.67 | 35.90 | 35.65 | 35.70 | 976,262 | -0.04(-0.10%) |
Jun 23, 2014 | 35.75 | 35.79 | 35.46 | 35.73 | 1,641,985 | -0.63(-1.74%) |
Jun 20, 2014 | 36.50 | 36.52 | 36.22 | 36.37 | 1,070,212 | +0.03(+0.08%) |
Jun 19, 2014 | 36.43 | 36.46 | 36.29 | 36.34 | 478,205 | -0.17(-0.47%) |
Jun 18, 2014 | 36.40 | 36.51 | 36.30 | 36.51 | 481,291 | +0.13(+0.37%) |
Jun 17, 2014 | 36.31 | 36.42 | 36.25 | 36.37 | 604,708 | +0.07(+0.18%) |
Jun 16, 2014 | 36.34 | 36.34 | 36.11 | 36.31 | 836,938 | -0.05(-0.14%) |
Jun 13, 2014 | 36.33 | 36.37 | 36.24 | 36.36 | 536,895 | +0.12(+0.33%) |
Jun 12, 2014 | 36.46 | 36.51 | 36.18 | 36.24 | 629,701 | +0.07(+0.19%) |
Jun 11, 2014 | 36.26 | 36.26 | 35.99 | 36.17 | 1,247,331 | -0.52(-1.42%) |
Jun 10, 2014 | 36.88 | 36.96 | 36.63 | 36.69 | 1,300,868 | +0.24(+0.65%) |
Jun 06, 2014 | 36.57 | 36.63 | 36.45 | 36.46 | 893,883 | -0.25(-0.69%) |
Jun 05, 2014 | 36.78 | 36.84 | 36.63 | 36.71 | 637,267 | +0.14(+0.39%) |
Jun 04, 2014 | 36.62 | 36.69 | 36.50 | 36.57 | 1,308,476 | -0.31(-0.83%) |
Jun 03, 2014 | 36.88 | 37.07 | 36.69 | 36.87 | 1,961,467 | +0.17(+0.47%) |
Jun 02, 2014 | 36.71 | 36.87 | 36.63 | 36.70 | 661,903 | +0.15(+0.41%) |
May 30, 2014 | 36.58 | 36.66 | 36.50 | 36.55 | 914,191 | -0.03(-0.08%) |
May 29, 2014 | 36.69 | 36.69 | 36.46 | 36.58 | 991,044 | +0.18(+0.49%) |
May 28, 2014 | 36.43 | 36.51 | 36.31 | 36.40 | 1,038,558 | -0.04(-0.12%) |
May 27, 2014 | 36.41 | 36.48 | 36.26 | 36.45 | 1,405,339 | -0.03(-0.08%) |
May 23, 2014 | 36.54 | 36.48 | 36.48 | 36.48 | 1,540,152 | -0.26(-0.71%) |
May 22, 2014 | 36.90 | 37.10 | 36.63 | 36.74 | 2,039,190 | -0.24(-0.66%) |
May 21, 2014 | 36.96 | 37.17 | 36.89 | 36.98 | 1,554,215 | +0.15(+0.40%) |
May 20, 2014 | 36.78 | 36.95 | 36.63 | 36.84 | 1,735,382 | -0.04(-0.12%) |
May 19, 2014 | 36.50 | 36.96 | 36.35 | 36.88 | 2,715,095 | +0.65(+1.79%) |
May 16, 2014 | 35.91 | 36.42 | 35.91 | 36.23 | 2,069,870 | +0.50(+1.41%) |
May 15, 2014 | 35.71 | 35.84 | 35.60 | 35.73 | 1,682,910 | -0.02(-0.06%) |
May 14, 2014 | 35.75 | 35.95 | 35.53 | 35.75 | 2,813,634 | +0.01(+0.02%) |
May 13, 2014 | 35.52 | 35.87 | 35.42 | 35.74 | 2,388,552 | +0.04(+0.10%) |
May 12, 2014 | 35.57 | 35.75 | 35.40 | 35.71 | 3,073,309 | +0.56(+1.60%) |
May 09, 2014 | 34.95 | 35.22 | 34.85 | 35.14 | 2,253,554 | -0.02(-0.06%) |
May 08, 2014 | 35.19 | 35.32 | 35.07 | 35.17 | 1,590,904 | +0.64(+1.86%) |
May 07, 2014 | 34.28 | 34.60 | 34.27 | 34.52 | 1,668,787 | +0.31(+0.90%) |
May 06, 2014 | 34.31 | 34.37 | 34.20 | 34.22 | 959,267 | -0.07(-0.19%) |
May 05, 2014 | 34.29 | 34.42 | 34.21 | 34.28 | 1,122,255 | -0.08(-0.23%) |
May 02, 2014 | 34.41 | 34.58 | 34.26 | 34.36 | 1,482,774 | +0.02(+0.06%) |