Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 62.60 | 63.23 | 60.65 | 60.93 | 525,620 | -1.83(-2.92%) |
Apr 29, 2015 | 62.77 | 66.45 | 61.53 | 62.76 | 1,774,650 | +7.11(+12.78%) |
Apr 28, 2015 | 55.44 | 56.18 | 54.85 | 55.65 | 281,359 | +0.46(+0.83%) |
Apr 27, 2015 | 55.98 | 56.36 | 54.89 | 55.19 | 145,875 | -0.64(-1.14%) |
Apr 24, 2015 | 55.77 | 56.31 | 55.32 | 55.83 | 153,362 | +0.25(+0.44%) |
Apr 23, 2015 | 55.24 | 55.88 | 55.06 | 55.58 | 158,522 | +0.34(+0.62%) |
Apr 22, 2015 | 55.63 | 55.66 | 54.93 | 55.24 | 179,376 | -0.15(-0.27%) |
Apr 21, 2015 | 54.43 | 55.94 | 54.30 | 55.39 | 343,794 | +0.96(+1.76%) |
Apr 20, 2015 | 54.15 | 55.51 | 53.90 | 54.43 | 231,285 | +0.65(+1.22%) |
Apr 17, 2015 | 54.69 | 54.71 | 52.95 | 53.78 | 237,177 | -1.41(-2.56%) |
Apr 16, 2015 | 55.04 | 56.48 | 54.80 | 55.19 | 283,400 | +0.28(+0.50%) |
Apr 15, 2015 | 54.37 | 55.39 | 54.37 | 54.92 | 306,901 | +0.69(+1.28%) |
Apr 14, 2015 | 53.99 | 54.34 | 53.55 | 54.22 | 296,012 | +0.30(+0.56%) |
Apr 13, 2015 | 54.15 | 54.62 | 53.44 | 53.92 | 162,193 | +0.02(+0.04%) |
Apr 10, 2015 | 54.55 | 54.55 | 53.73 | 53.90 | 233,769 | -0.26(-0.47%) |
Apr 09, 2015 | 53.87 | 54.92 | 53.66 | 54.16 | 377,263 | +0.25(+0.46%) |
Apr 08, 2015 | 52.91 | 54.01 | 52.91 | 53.91 | 186,658 | +1.06(+2.01%) |
Apr 07, 2015 | 52.89 | 53.53 | 52.61 | 52.85 | 253,983 | -0.14(-0.27%) |
Apr 06, 2015 | 52.09 | 53.09 | 51.79 | 52.99 | 174,328 | +0.38(+0.72%) |
Apr 02, 2015 | 53.23 | 52.61 | 52.61 | 52.61 | 270,938 | -0.53(-1.00%) |
Apr 01, 2015 | 53.06 | 53.53 | 51.90 | 53.14 | 257,692 | -0.01(-0.02%) |
Mar 31, 2015 | 53.19 | 53.41 | 52.38 | 53.15 | 234,147 | -0.39(-0.73%) |
Mar 30, 2015 | 53.44 | 54.07 | 53.28 | 53.54 | 143,342 | +0.33(+0.62%) |
Mar 27, 2015 | 52.51 | 53.33 | 52.37 | 53.21 | 176,223 | +0.69(+1.32%) |
Mar 26, 2015 | 52.44 | 52.81 | 51.61 | 52.51 | 179,147 | -0.31(-0.59%) |
Mar 25, 2015 | 55.21 | 55.21 | 52.27 | 52.83 | 279,082 | -2.08(-3.79%) |
Mar 24, 2015 | 54.38 | 54.95 | 54.00 | 54.91 | 286,571 | +0.52(+0.96%) |
Mar 23, 2015 | 54.44 | 54.68 | 53.57 | 54.38 | 198,380 | +0.08(+0.14%) |
Mar 20, 2015 | 53.68 | 54.46 | 52.92 | 54.31 | 448,688 | +0.90(+1.69%) |
Mar 19, 2015 | 52.20 | 53.56 | 52.02 | 53.41 | 455,705 | +1.02(+1.94%) |
Mar 18, 2015 | 51.64 | 52.95 | 51.07 | 52.39 | 256,102 | +0.68(+1.32%) |
Mar 17, 2015 | 51.75 | 51.82 | 51.13 | 51.71 | 258,340 | -0.05(-0.09%) |
Mar 16, 2015 | 50.76 | 51.96 | 50.45 | 51.76 | 311,453 | +1.14(+2.25%) |
Mar 13, 2015 | 50.91 | 51.06 | 50.35 | 50.62 | 171,188 | -0.32(-0.63%) |
Mar 12, 2015 | 50.78 | 51.12 | 50.04 | 50.94 | 210,256 | +0.49(+0.98%) |
Mar 11, 2015 | 50.11 | 50.46 | 49.55 | 50.45 | 176,229 | +0.36(+0.72%) |
Mar 10, 2015 | 49.72 | 50.50 | 49.45 | 50.08 | 260,932 | -0.19(-0.38%) |
Mar 09, 2015 | 49.88 | 50.41 | 49.75 | 50.27 | 170,738 | +0.50(+1.01%) |
Mar 06, 2015 | 50.19 | 51.16 | 49.65 | 49.77 | 291,039 | -0.82(-1.61%) |
Mar 05, 2015 | 50.59 | 51.03 | 50.22 | 50.59 | 287,305 | +0.04(+0.07%) |
Mar 04, 2015 | 50.61 | 50.72 | 50.19 | 50.55 | 223,375 | -0.17(-0.34%) |
Mar 03, 2015 | 51.55 | 51.67 | 50.19 | 50.72 | 285,317 | -0.80(-1.55%) |
Mar 02, 2015 | 50.12 | 51.77 | 49.99 | 51.52 | 307,525 | +1.49(+2.98%) |
Feb 27, 2015 | 49.77 | 50.10 | 49.42 | 50.03 | 169,633 | +0.02(+0.04%) |
Feb 26, 2015 | 49.80 | 50.31 | 49.62 | 50.01 | 182,332 | +0.21(+0.42%) |
Feb 25, 2015 | 49.41 | 50.32 | 49.36 | 49.80 | 174,061 | +0.25(+0.50%) |
Feb 24, 2015 | 50.14 | 50.64 | 49.33 | 49.55 | 198,992 | -0.69(-1.38%) |
Feb 23, 2015 | 50.59 | 50.72 | 49.30 | 50.25 | 278,342 | -0.58(-1.14%) |
Feb 20, 2015 | 50.01 | 50.97 | 49.45 | 50.83 | 174,707 | +0.53(+1.06%) |
Feb 19, 2015 | 49.54 | 50.50 | 49.15 | 50.29 | 214,473 | +0.49(+0.99%) |
Feb 18, 2015 | 49.56 | 50.35 | 48.91 | 49.80 | 405,122 | -0.01(-0.02%) |
Feb 17, 2015 | 49.85 | 50.36 | 48.89 | 49.81 | 404,867 | +0.24(+0.48%) |
Feb 13, 2015 | 46.52 | 49.57 | 49.57 | 49.57 | 1,012,016 | +3.96(+8.68%) |
Feb 12, 2015 | 45.07 | 45.70 | 43.83 | 45.61 | 556,771 | +0.76(+1.69%) |
Feb 11, 2015 | 44.64 | 45.77 | 44.64 | 44.85 | 260,474 | +0.28(+0.62%) |
Feb 10, 2015 | 44.79 | 44.94 | 43.93 | 44.58 | 322,761 | -0.02(-0.04%) |
Feb 09, 2015 | 44.24 | 45.73 | 43.67 | 44.60 | 347,961 | +0.31(+0.71%) |
Feb 06, 2015 | 46.31 | 47.14 | 43.99 | 44.28 | 582,316 | -2.07(-4.46%) |
Feb 05, 2015 | 46.33 | 46.86 | 46.27 | 46.35 | 148,561 | +0.38(+0.83%) |
Feb 04, 2015 | 46.05 | 46.20 | 45.55 | 45.97 | 170,600 | -0.41(-0.88%) |
Feb 03, 2015 | 45.96 | 46.59 | 45.54 | 46.38 | 152,178 | +0.72(+1.58%) |
Feb 02, 2015 | 44.87 | 45.79 | 44.20 | 45.66 | 152,977 | +0.52(+1.16%) |
Jan 30, 2015 | 45.95 | 46.48 | 44.93 | 45.14 | 232,594 | -1.08(-2.34%) |
Jan 29, 2015 | 45.96 | 46.98 | 45.31 | 46.22 | 183,252 | +0.54(+1.18%) |
Jan 28, 2015 | 46.34 | 47.37 | 45.43 | 45.68 | 139,537 | -0.39(-0.84%) |
Jan 27, 2015 | 45.80 | 46.84 | 45.56 | 46.07 | 123,684 | -0.35(-0.76%) |
Jan 26, 2015 | 46.57 | 47.08 | 45.94 | 46.42 | 143,378 | -0.08(-0.16%) |
Jan 23, 2015 | 46.41 | 47.41 | 46.24 | 46.50 | 166,107 | +0.07(+0.14%) |
Jan 22, 2015 | 45.93 | 46.55 | 44.90 | 46.43 | 174,755 | +0.82(+1.79%) |
Jan 21, 2015 | 45.96 | 46.37 | 45.50 | 45.61 | 167,525 | -0.56(-1.21%) |
Jan 20, 2015 | 46.65 | 46.65 | 45.29 | 46.17 | 155,384 | -0.16(-0.35%) |
Jan 16, 2015 | 44.64 | 46.40 | 44.64 | 46.34 | 209,118 | +1.54(+3.43%) |
Jan 15, 2015 | 45.97 | 46.52 | 44.25 | 44.80 | 407,471 | -1.06(-2.32%) |
Jan 14, 2015 | 45.77 | 46.55 | 45.22 | 45.86 | 151,642 | -0.35(-0.76%) |
Jan 13, 2015 | 45.90 | 46.92 | 45.43 | 46.21 | 271,311 | +1.02(+2.25%) |
Jan 12, 2015 | 46.09 | 46.61 | 45.00 | 45.20 | 281,732 | -0.90(-1.96%) |
Jan 09, 2015 | 45.85 | 46.87 | 45.34 | 46.10 | 296,764 | +0.22(+0.48%) |
Jan 08, 2015 | 44.40 | 45.99 | 44.05 | 45.88 | 361,265 | +1.90(+4.32%) |
Jan 07, 2015 | 44.72 | 45.13 | 43.41 | 43.98 | 333,481 | +0.15(+0.35%) |
Jan 06, 2015 | 42.91 | 44.71 | 42.78 | 43.83 | 519,894 | -0.59(-1.32%) |
Jan 05, 2015 | 45.76 | 46.93 | 44.35 | 44.42 | 290,900 | -1.38(-3.01%) |
Jan 02, 2015 | 47.20 | 47.44 | 45.69 | 45.79 | 168,712 | -1.04(-2.23%) |
Dec 31, 2014 | 46.62 | 46.84 | 46.84 | 46.84 | 232,383 | +0.40(+0.86%) |
Dec 30, 2014 | 46.16 | 46.94 | 45.81 | 46.44 | 98,882 | +0.06(+0.12%) |
Dec 29, 2014 | 46.79 | 47.42 | 46.06 | 46.38 | 140,708 | -0.43(-0.91%) |
Dec 26, 2014 | 47.34 | 47.75 | 46.51 | 46.81 | 121,231 | -0.37(-0.78%) |
Dec 24, 2014 | 47.72 | 47.18 | 47.18 | 47.18 | 135,363 | -0.49(-1.04%) |
Dec 23, 2014 | 47.41 | 47.94 | 47.02 | 47.67 | 181,503 | +0.56(+1.19%) |
Dec 22, 2014 | 46.01 | 47.26 | 45.77 | 47.11 | 158,693 | +1.09(+2.37%) |
Dec 19, 2014 | 45.93 | 46.62 | 45.58 | 46.02 | 397,623 | +0.34(+0.75%) |
Dec 18, 2014 | 45.40 | 45.85 | 44.09 | 45.68 | 321,920 | +0.96(+2.14%) |
Dec 17, 2014 | 43.91 | 45.39 | 43.17 | 44.72 | 453,619 | +0.79(+1.79%) |
Dec 16, 2014 | 46.70 | 46.70 | 43.63 | 43.93 | 734,382 | -2.78(-5.95%) |
Dec 15, 2014 | 47.51 | 47.83 | 45.64 | 46.71 | 283,579 | -0.44(-0.93%) |
Dec 12, 2014 | 46.30 | 47.41 | 45.77 | 47.15 | 295,148 | +0.34(+0.73%) |
Dec 11, 2014 | 47.64 | 48.34 | 46.76 | 46.81 | 230,102 | -0.83(-1.73%) |
Dec 10, 2014 | 48.68 | 49.25 | 47.32 | 47.64 | 173,089 | -1.33(-2.71%) |
Dec 09, 2014 | 47.30 | 49.03 | 46.05 | 48.96 | 283,476 | +1.03(+2.16%) |
Dec 08, 2014 | 49.97 | 50.49 | 47.74 | 47.93 | 253,487 | -2.29(-4.56%) |
Dec 05, 2014 | 48.63 | 50.45 | 48.57 | 50.22 | 322,379 | +1.58(+3.24%) |
Dec 04, 2014 | 48.96 | 49.29 | 48.08 | 48.64 | 189,370 | -0.49(-1.00%) |
Dec 03, 2014 | 49.10 | 49.31 | 48.51 | 49.14 | 150,506 | +0.20(+0.41%) |
Dec 02, 2014 | 47.92 | 49.35 | 47.74 | 48.94 | 256,845 | +1.03(+2.14%) |
Dec 01, 2014 | 47.85 | 48.53 | 47.19 | 47.91 | 229,393 | -0.09(-0.20%) |
Nov 28, 2014 | 48.83 | 48.83 | 47.76 | 48.01 | 106,926 | -0.74(-1.52%) |
Nov 26, 2014 | 48.41 | 48.75 | 48.75 | 48.75 | 281,261 | +0.22(+0.45%) |
Nov 25, 2014 | 48.05 | 48.87 | 47.94 | 48.53 | 340,321 | +0.53(+1.11%) |
Nov 24, 2014 | 46.42 | 48.17 | 46.30 | 48.00 | 194,325 | +1.66(+3.59%) |
Nov 21, 2014 | 48.23 | 48.65 | 46.14 | 46.34 | 318,747 | -1.00(-2.11%) |
Nov 20, 2014 | 47.46 | 47.94 | 47.07 | 47.33 | 189,547 | -0.27(-0.56%) |
Nov 19, 2014 | 48.03 | 48.03 | 46.62 | 47.60 | 296,269 | -0.69(-1.43%) |
Nov 18, 2014 | 49.80 | 50.03 | 47.34 | 48.29 | 485,173 | -1.41(-2.83%) |
Nov 17, 2014 | 49.61 | 50.67 | 49.48 | 49.70 | 561,548 | +0.15(+0.31%) |
Nov 14, 2014 | 48.94 | 49.60 | 48.41 | 49.54 | 275,611 | +0.36(+0.73%) |
Nov 13, 2014 | 49.25 | 49.39 | 48.86 | 49.18 | 421,903 | +0.19(+0.39%) |
Nov 12, 2014 | 47.07 | 49.13 | 47.07 | 48.99 | 411,423 | +1.56(+3.28%) |
Nov 11, 2014 | 46.97 | 48.03 | 46.39 | 47.44 | 475,530 | +0.48(+1.03%) |
Nov 10, 2014 | 46.47 | 47.03 | 45.79 | 46.95 | 262,417 | +0.39(+0.84%) |
Nov 07, 2014 | 45.00 | 46.89 | 44.84 | 46.56 | 404,439 | +1.48(+3.28%) |
Nov 06, 2014 | 44.65 | 45.30 | 44.03 | 45.08 | 271,979 | +0.42(+0.94%) |
Nov 05, 2014 | 45.41 | 45.41 | 44.51 | 44.66 | 162,571 | -0.19(-0.42%) |
Nov 04, 2014 | 44.50 | 45.14 | 44.17 | 44.85 | 225,551 | -0.03(-0.06%) |
Nov 03, 2014 | 45.76 | 45.84 | 44.60 | 44.88 | 323,690 | -0.73(-1.60%) |
Oct 31, 2014 | 44.98 | 45.87 | 44.70 | 45.61 | 501,494 | +1.64(+3.73%) |
Oct 30, 2014 | 43.36 | 44.24 | 42.81 | 43.97 | 376,637 | +0.50(+1.16%) |
Oct 29, 2014 | 44.85 | 45.20 | 43.19 | 43.47 | 328,098 | -1.39(-3.09%) |
Oct 28, 2014 | 42.20 | 44.95 | 41.82 | 44.85 | 474,910 | +2.81(+6.68%) |
Oct 27, 2014 | 42.59 | 42.68 | 42.68 | 42.04 | 469,614 | -0.64(-1.49%) |
Oct 24, 2014 | 41.86 | 43.58 | 40.68 | 42.68 | 1,438,306 | +0.45(+1.06%) |
Oct 23, 2014 | 41.57 | 42.56 | 41.17 | 42.23 | 572,532 | +0.98(+2.37%) |
Oct 22, 2014 | 42.06 | 42.63 | 40.67 | 41.26 | 378,620 | -0.91(-2.16%) |
Oct 21, 2014 | 41.22 | 42.36 | 40.89 | 42.17 | 422,924 | +1.36(+3.33%) |
Oct 20, 2014 | 40.72 | 41.42 | 40.31 | 40.81 | 232,842 | -0.28(-0.67%) |
Oct 17, 2014 | 41.28 | 41.51 | 40.55 | 41.09 | 384,589 | +0.44(+1.07%) |
Oct 16, 2014 | 40.28 | 41.51 | 39.86 | 40.65 | 346,569 | -0.47(-1.15%) |
Oct 15, 2014 | 39.20 | 41.49 | 38.85 | 41.12 | 354,683 | +1.32(+3.32%) |
Oct 14, 2014 | 40.44 | 41.47 | 39.59 | 39.80 | 336,724 | -0.17(-0.43%) |
Oct 13, 2014 | 39.92 | 41.09 | 39.16 | 39.97 | 283,520 | +0.26(+0.65%) |
Oct 10, 2014 | 41.65 | 42.43 | 39.66 | 39.72 | 370,199 | -2.14(-5.10%) |
Oct 09, 2014 | 42.52 | 43.32 | 41.81 | 41.85 | 304,704 | -0.85(-2.00%) |
Oct 08, 2014 | 41.11 | 42.87 | 40.91 | 42.71 | 294,771 | +1.57(+3.81%) |
Oct 07, 2014 | 42.53 | 42.58 | 41.07 | 41.14 | 499,480 | -1.90(-4.41%) |
Oct 06, 2014 | 46.17 | 46.40 | 42.58 | 43.04 | 703,834 | -2.76(-6.03%) |
Oct 03, 2014 | 44.31 | 47.79 | 44.28 | 45.80 | 826,220 | +1.76(+3.99%) |
Oct 02, 2014 | 42.89 | 44.14 | 42.82 | 44.05 | 271,503 | +0.94(+2.18%) |
Oct 01, 2014 | 43.83 | 43.83 | 42.91 | 43.11 | 350,056 | -0.63(-1.43%) |
Sep 30, 2014 | 44.02 | 44.73 | 43.60 | 43.73 | 331,413 | -0.32(-0.73%) |
Sep 29, 2014 | 43.15 | 44.16 | 42.82 | 44.06 | 168,108 | +0.38(+0.87%) |
Sep 26, 2014 | 43.47 | 44.10 | 43.26 | 43.68 | 221,865 | +0.25(+0.57%) |
Sep 25, 2014 | 44.70 | 44.89 | 42.73 | 43.43 | 413,577 | -1.50(-3.34%) |
Sep 24, 2014 | 44.18 | 45.04 | 43.83 | 44.93 | 284,322 | +0.81(+1.83%) |
Sep 23, 2014 | 43.98 | 44.65 | 43.40 | 44.12 | 345,583 | +0.15(+0.35%) |
Sep 22, 2014 | 44.27 | 44.27 | 43.00 | 43.97 | 282,016 | -0.45(-1.00%) |
Sep 19, 2014 | 45.84 | 47.46 | 43.64 | 44.42 | 769,770 | -1.00(-2.19%) |
Sep 18, 2014 | 44.66 | 46.38 | 44.66 | 45.41 | 720,870 | +1.07(+2.42%) |
Sep 17, 2014 | 43.96 | 44.81 | 43.96 | 44.34 | 351,657 | +0.27(+0.60%) |
Sep 16, 2014 | 43.66 | 44.19 | 43.24 | 44.08 | 321,039 | +0.42(+0.96%) |
Sep 15, 2014 | 44.14 | 45.29 | 43.19 | 43.66 | 726,697 | -0.38(-0.86%) |
Sep 12, 2014 | 42.92 | 44.09 | 42.62 | 44.04 | 639,046 | +1.00(+2.32%) |
Sep 11, 2014 | 42.62 | 43.66 | 42.47 | 43.04 | 702,719 | +0.40(+0.93%) |
Sep 10, 2014 | 40.57 | 42.71 | 40.34 | 42.64 | 539,177 | +2.19(+5.42%) |
Sep 09, 2014 | 41.22 | 41.66 | 40.35 | 40.45 | 270,169 | -1.00(-2.40%) |
Sep 08, 2014 | 40.63 | 41.58 | 40.53 | 41.45 | 162,599 | +0.58(+1.42%) |
Sep 05, 2014 | 40.69 | 41.37 | 40.18 | 40.87 | 131,896 | -0.01(-0.02%) |
Sep 04, 2014 | 40.56 | 41.38 | 40.56 | 40.88 | 233,683 | +0.32(+0.80%) |
Sep 03, 2014 | 40.82 | 40.98 | 40.18 | 40.55 | 169,018 | -0.04(-0.09%) |
Sep 02, 2014 | 40.36 | 40.69 | 39.93 | 40.59 | 140,058 | +0.46(+1.14%) |
Aug 29, 2014 | 39.86 | 40.14 | 40.14 | 40.14 | 166,544 | +0.53(+1.34%) |
Aug 28, 2014 | 39.66 | 40.57 | 39.19 | 39.60 | 202,601 | -0.42(-1.04%) |
Aug 27, 2014 | 40.35 | 40.78 | 39.64 | 40.02 | 191,187 | -0.51(-1.26%) |
Aug 26, 2014 | 40.61 | 40.82 | 40.21 | 40.53 | 225,436 | -0.01(-0.02%) |
Aug 25, 2014 | 41.30 | 41.30 | 39.97 | 40.54 | 166,146 | -0.41(-1.00%) |
Aug 22, 2014 | 41.09 | 41.31 | 40.71 | 40.95 | 132,402 | -0.15(-0.37%) |
Aug 21, 2014 | 40.36 | 41.23 | 39.75 | 41.10 | 160,565 | +0.77(+1.91%) |
Aug 20, 2014 | 40.73 | 40.77 | 40.11 | 40.34 | 98,587 | -0.65(-1.60%) |
Aug 19, 2014 | 40.98 | 41.23 | 40.81 | 40.99 | 115,552 | +0.04(+0.09%) |
Aug 18, 2014 | 40.83 | 41.17 | 40.53 | 40.95 | 158,541 | +0.49(+1.22%) |
Aug 15, 2014 | 41.59 | 41.69 | 39.84 | 40.46 | 251,281 | -0.83(-2.00%) |
Aug 14, 2014 | 40.59 | 41.66 | 40.54 | 41.28 | 344,958 | +0.65(+1.59%) |
Aug 13, 2014 | 40.04 | 40.66 | 39.89 | 40.64 | 212,271 | +0.83(+2.07%) |
Aug 12, 2014 | 40.49 | 40.51 | 39.48 | 39.81 | 131,207 | -0.87(-2.15%) |
Aug 11, 2014 | 39.86 | 40.77 | 39.57 | 40.69 | 270,008 | +0.98(+2.46%) |
Aug 08, 2014 | 40.02 | 40.36 | 39.80 | 39.71 | 223,369 | -0.27(-0.66%) |
Aug 07, 2014 | 40.10 | 40.42 | 39.77 | 39.97 | 189,963 | -0.02(-0.05%) |
Aug 06, 2014 | 39.00 | 40.27 | 39.00 | 39.99 | 428,878 | +0.60(+1.52%) |
Aug 05, 2014 | 38.80 | 39.59 | 38.59 | 39.40 | 289,521 | +0.42(+1.07%) |
Aug 04, 2014 | 38.19 | 39.03 | 37.96 | 38.98 | 306,586 | +1.10(+2.91%) |
Aug 01, 2014 | 38.66 | 38.66 | 37.52 | 37.88 | 445,211 | -0.77(-1.99%) |
Jul 31, 2014 | 39.45 | 40.06 | 38.60 | 38.65 | 522,041 | -1.25(-3.14%) |
Jul 30, 2014 | 40.48 | 40.55 | 39.79 | 39.90 | 562,628 | -0.29(-0.73%) |
Jul 29, 2014 | 40.04 | 40.53 | 39.75 | 40.19 | 309,961 | +0.02(+0.05%) |
Jul 28, 2014 | 39.99 | 40.63 | 39.49 | 40.17 | 428,140 | +0.35(+0.88%) |
Jul 25, 2014 | 42.72 | 42.72 | 38.53 | 39.82 | 1,884,084 | +1.62(+4.25%) |
Jul 24, 2014 | 37.59 | 38.55 | 37.08 | 38.20 | 702,768 | +0.91(+2.44%) |
Jul 23, 2014 | 37.99 | 38.02 | 37.21 | 37.29 | 252,548 | -0.50(-1.33%) |
Jul 22, 2014 | 38.05 | 38.19 | 37.44 | 37.79 | 188,912 | +0.07(+0.18%) |
Jul 21, 2014 | 38.07 | 38.28 | 37.50 | 37.72 | 156,814 | -0.38(-1.00%) |
Jul 18, 2014 | 38.04 | 38.31 | 37.91 | 38.10 | 233,036 | +0.17(+0.45%) |
Jul 17, 2014 | 37.09 | 38.49 | 37.09 | 37.93 | 385,219 | +0.61(+1.63%) |
Jul 16, 2014 | 38.18 | 38.18 | 37.09 | 37.33 | 258,351 | -0.62(-1.63%) |
Jul 15, 2014 | 38.55 | 38.89 | 37.49 | 37.94 | 266,863 | -0.71(-1.84%) |
Jul 14, 2014 | 38.36 | 39.08 | 38.16 | 38.66 | 413,633 | +0.71(+1.88%) |
Jul 11, 2014 | 38.49 | 39.16 | 37.60 | 37.94 | 680,522 | +0.02(+0.05%) |
Jul 10, 2014 | 38.21 | 38.83 | 37.43 | 37.92 | 908,893 | -1.17(-2.99%) |
Jul 09, 2014 | 40.11 | 40.34 | 38.21 | 39.09 | 1,382,053 | -2.76(-6.60%) |
Jul 08, 2014 | 42.99 | 42.99 | 41.47 | 41.85 | 308,042 | -1.18(-2.74%) |
Jul 07, 2014 | 43.64 | 44.13 | 42.91 | 43.03 | 172,882 | -0.91(-2.07%) |
Jul 03, 2014 | 44.21 | 43.94 | 43.94 | 43.94 | 191,510 | -0.03(-0.06%) |
Jul 02, 2014 | 44.56 | 44.84 | 43.87 | 43.97 | 141,759 | -0.56(-1.26%) |
Jul 01, 2014 | 44.43 | 44.94 | 44.43 | 44.53 | 342,679 | +0.28(+0.62%) |
Jun 30, 2014 | 43.66 | 44.33 | 43.66 | 44.26 | 431,566 | +0.42(+0.96%) |
Jun 27, 2014 | 43.72 | 44.23 | 43.44 | 43.83 | 615,306 | -0.18(-0.40%) |
Jun 26, 2014 | 44.17 | 44.36 | 43.65 | 44.01 | 91,734 | -0.21(-0.47%) |
Jun 25, 2014 | 43.95 | 44.36 | 43.49 | 44.22 | 118,656 | -0.02(-0.04%) |
Jun 24, 2014 | 44.52 | 45.09 | 44.02 | 44.24 | 336,978 | -0.23(-0.51%) |
Jun 23, 2014 | 44.55 | 44.83 | 43.99 | 44.46 | 430,415 | -0.07(-0.15%) |
Jun 20, 2014 | 44.54 | 44.91 | 44.14 | 44.53 | 417,112 | +0.25(+0.56%) |
Jun 19, 2014 | 43.88 | 44.46 | 43.50 | 44.28 | 214,315 | +0.45(+1.02%) |
Jun 18, 2014 | 43.85 | 44.12 | 43.58 | 43.84 | 160,625 | +0.03(+0.07%) |
Jun 17, 2014 | 43.33 | 44.05 | 43.05 | 43.81 | 178,640 | +0.34(+0.79%) |
Jun 16, 2014 | 43.21 | 43.81 | 43.02 | 43.47 | 296,755 | +0.02(+0.04%) |
Jun 13, 2014 | 42.91 | 43.66 | 42.91 | 43.45 | 304,141 | +0.56(+1.31%) |
Jun 12, 2014 | 42.48 | 43.16 | 42.22 | 42.89 | 358,225 | +0.38(+0.89%) |
Jun 11, 2014 | 41.96 | 42.61 | 41.78 | 42.51 | 251,311 | +0.35(+0.83%) |
Jun 10, 2014 | 41.58 | 42.34 | 41.20 | 42.16 | 288,347 | +0.95(+2.30%) |
Jun 06, 2014 | 41.59 | 41.86 | 40.92 | 41.21 | 127,797 | -0.14(-0.34%) |
Jun 05, 2014 | 39.97 | 41.77 | 39.70 | 41.35 | 187,987 | +1.46(+3.66%) |
Jun 04, 2014 | 39.06 | 39.96 | 38.68 | 39.89 | 196,778 | +0.51(+1.30%) |
Jun 03, 2014 | 38.94 | 39.54 | 38.87 | 39.38 | 193,141 | -0.14(-0.36%) |
Jun 02, 2014 | 40.34 | 40.34 | 39.07 | 39.52 | 113,616 | -0.89(-2.21%) |
May 30, 2014 | 41.03 | 41.03 | 39.80 | 40.41 | 170,436 | -0.52(-1.28%) |
May 29, 2014 | 40.72 | 41.09 | 40.33 | 40.93 | 126,284 | +0.37(+0.91%) |
May 28, 2014 | 41.46 | 41.46 | 40.28 | 40.56 | 150,588 | -0.90(-2.17%) |
May 27, 2014 | 41.17 | 41.74 | 40.51 | 41.47 | 178,428 | +0.21(+0.51%) |
May 23, 2014 | 41.06 | 41.26 | 41.26 | 41.26 | 199,411 | +0.16(+0.39%) |
May 22, 2014 | 40.85 | 41.38 | 40.38 | 41.09 | 154,595 | +0.27(+0.65%) |
May 21, 2014 | 40.52 | 40.97 | 40.00 | 40.83 | 162,674 | +0.59(+1.46%) |
May 20, 2014 | 40.34 | 40.90 | 39.56 | 40.24 | 169,764 | -0.46(-1.12%) |
May 19, 2014 | 39.95 | 41.10 | 39.95 | 40.70 | 189,285 | +0.53(+1.32%) |
May 16, 2014 | 39.89 | 40.26 | 39.02 | 40.16 | 157,121 | +0.56(+1.41%) |
May 15, 2014 | 39.95 | 40.03 | 38.63 | 39.60 | 210,554 | -0.48(-1.21%) |
May 14, 2014 | 41.57 | 41.77 | 39.91 | 40.09 | 208,554 | -1.69(-4.04%) |
May 13, 2014 | 41.33 | 41.93 | 40.75 | 41.78 | 267,436 | +0.42(+1.01%) |
May 12, 2014 | 38.69 | 41.59 | 38.69 | 41.36 | 292,341 | +3.00(+7.82%) |
May 09, 2014 | 38.28 | 38.86 | 37.84 | 38.36 | 268,701 | -0.04(-0.10%) |
May 08, 2014 | 38.40 | 39.87 | 37.97 | 38.40 | 228,593 | -0.07(-0.17%) |
May 07, 2014 | 39.55 | 39.55 | 37.96 | 38.47 | 288,329 | -0.91(-2.31%) |
May 06, 2014 | 40.50 | 40.77 | 39.28 | 39.38 | 267,051 | -1.48(-3.62%) |
May 05, 2014 | 41.77 | 41.77 | 40.10 | 40.86 | 413,760 | -1.39(-3.28%) |
May 02, 2014 | 41.70 | 42.49 | 41.38 | 42.24 | 357,522 | +0.49(+1.18%) |