Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 39.75 | 39.88 | 38.93 | 39.08 | 263,167 | -0.71(-1.78%) |
Jun 29, 2015 | 41.03 | 41.09 | 39.72 | 39.79 | 201,160 | -1.78(-4.28%) |
Jun 26, 2015 | 41.40 | 41.63 | 41.17 | 41.57 | 212,335 | +0.16(+0.39%) |
Jun 25, 2015 | 40.93 | 41.56 | 40.93 | 41.41 | 221,816 | +0.68(+1.67%) |
Jun 24, 2015 | 40.94 | 41.15 | 40.62 | 40.73 | 81,147 | -0.25(-0.61%) |
Jun 23, 2015 | 41.53 | 41.65 | 40.87 | 40.98 | 119,916 | -0.42(-1.01%) |
Jun 22, 2015 | 40.66 | 41.81 | 40.66 | 41.40 | 139,972 | +0.89(+2.20%) |
Jun 19, 2015 | 41.17 | 41.46 | 40.48 | 40.51 | 374,098 | -1.02(-2.46%) |
Jun 18, 2015 | 42.14 | 42.20 | 41.29 | 41.53 | 225,992 | -0.46(-1.10%) |
Jun 17, 2015 | 41.89 | 42.04 | 41.37 | 41.99 | 135,572 | +0.07(+0.17%) |
Jun 16, 2015 | 42.16 | 42.19 | 41.71 | 41.92 | 142,327 | -0.32(-0.76%) |
Jun 15, 2015 | 42.39 | 42.52 | 41.89 | 42.24 | 131,281 | -0.55(-1.29%) |
Jun 12, 2015 | 42.29 | 42.85 | 42.29 | 42.79 | 123,631 | +0.11(+0.26%) |
Jun 11, 2015 | 42.93 | 42.96 | 42.15 | 42.68 | 135,952 | -0.25(-0.58%) |
Jun 10, 2015 | 42.12 | 43.04 | 41.96 | 42.93 | 186,991 | +1.06(+2.53%) |
Jun 09, 2015 | 41.21 | 41.97 | 41.01 | 41.87 | 209,244 | +0.62(+1.50%) |
Jun 08, 2015 | 42.27 | 42.27 | 40.78 | 41.25 | 236,887 | -1.14(-2.69%) |
Jun 05, 2015 | 42.31 | 42.44 | 41.76 | 42.39 | 156,856 | -0.15(-0.35%) |
Jun 04, 2015 | 42.77 | 43.19 | 42.36 | 42.54 | 192,396 | -0.45(-1.05%) |
Jun 03, 2015 | 42.27 | 43.08 | 41.94 | 42.99 | 178,383 | +0.56(+1.32%) |
Jun 02, 2015 | 43.06 | 43.45 | 41.76 | 42.43 | 181,392 | +0.26(+0.62%) |
Jun 01, 2015 | 42.33 | 42.33 | 41.64 | 42.17 | 158,626 | -0.21(-0.50%) |
May 29, 2015 | 42.05 | 42.50 | 41.54 | 42.38 | 209,682 | +0.06(+0.14%) |
May 28, 2015 | 42.14 | 42.51 | 42.02 | 42.32 | 110,064 | -0.02(-0.05%) |
May 27, 2015 | 42.52 | 42.61 | 42.30 | 42.34 | 156,289 | -0.21(-0.49%) |
May 26, 2015 | 42.86 | 43.02 | 42.46 | 42.55 | 158,345 | -0.78(-1.80%) |
May 22, 2015 | 43.45 | 43.33 | 43.33 | 43.33 | 120,000 | -0.17(-0.39%) |
May 21, 2015 | 43.31 | 43.69 | 42.96 | 43.50 | 260,184 | +0.10(+0.23%) |
May 20, 2015 | 44.94 | 45.02 | 43.36 | 43.40 | 375,196 | -1.69(-3.75%) |
May 19, 2015 | 43.95 | 45.25 | 43.84 | 45.09 | 398,346 | +0.91(+2.06%) |
May 18, 2015 | 44.07 | 44.26 | 43.77 | 44.18 | 113,053 | -0.09(-0.20%) |
May 15, 2015 | 43.19 | 44.29 | 43.03 | 44.27 | 221,937 | +0.99(+2.29%) |
May 14, 2015 | 43.04 | 43.59 | 42.95 | 43.28 | 212,420 | +0.42(+0.98%) |
May 13, 2015 | 43.14 | 43.49 | 42.76 | 42.86 | 194,144 | -0.21(-0.49%) |
May 12, 2015 | 43.11 | 43.39 | 42.91 | 43.07 | 187,217 | -0.08(-0.19%) |
May 11, 2015 | 43.36 | 43.72 | 43.06 | 43.15 | 195,518 | -0.28(-0.64%) |
May 08, 2015 | 43.34 | 43.57 | 42.99 | 43.43 | 246,678 | +0.64(+1.50%) |
May 07, 2015 | 42.36 | 42.95 | 42.15 | 42.79 | 207,826 | +0.25(+0.59%) |
May 06, 2015 | 42.81 | 42.83 | 42.32 | 42.54 | 154,351 | +0.05(+0.12%) |
May 05, 2015 | 42.67 | 42.76 | 42.28 | 42.49 | 189,741 | -0.02(-0.05%) |
May 04, 2015 | 42.60 | 43.21 | 42.05 | 42.51 | 254,940 | +0.07(+0.16%) |
May 01, 2015 | 41.94 | 42.62 | 41.72 | 42.44 | 253,107 | +0.37(+0.88%) |
Apr 30, 2015 | 42.48 | 42.56 | 41.61 | 42.07 | 492,798 | -0.93(-2.16%) |
Apr 29, 2015 | 43.72 | 43.82 | 42.67 | 43.00 | 733,502 | -1.59(-3.57%) |
Apr 28, 2015 | 44.46 | 44.75 | 43.85 | 44.59 | 522,302 | -0.21(-0.47%) |
Apr 27, 2015 | 45.87 | 45.87 | 44.49 | 44.80 | 512,068 | -0.87(-1.90%) |
Apr 24, 2015 | 45.98 | 46.19 | 45.28 | 45.67 | 226,138 | -0.30(-0.65%) |
Apr 23, 2015 | 45.52 | 46.06 | 45.39 | 45.97 | 238,066 | +0.25(+0.55%) |
Apr 22, 2015 | 45.49 | 45.85 | 45.21 | 45.72 | 201,834 | +0.32(+0.70%) |
Apr 21, 2015 | 45.01 | 45.43 | 45.01 | 45.40 | 151,058 | +0.32(+0.71%) |
Apr 20, 2015 | 45.21 | 45.74 | 44.81 | 45.08 | 246,079 | -0.05(-0.11%) |
Apr 17, 2015 | 45.85 | 45.92 | 44.89 | 45.13 | 318,074 | -0.94(-2.04%) |
Apr 16, 2015 | 46.14 | 46.30 | 45.95 | 46.07 | 458,784 | +0.04(+0.09%) |
Apr 15, 2015 | 45.38 | 46.10 | 45.17 | 46.03 | 343,177 | +0.55(+1.21%) |
Apr 14, 2015 | 45.74 | 46.00 | 45.31 | 45.48 | 555,749 | +0.00(+0.00%) |
Apr 13, 2015 | 44.27 | 45.51 | 44.27 | 45.48 | 378,694 | +0.94(+2.11%) |
Apr 10, 2015 | 44.15 | 44.74 | 44.15 | 44.54 | 320,563 | +0.41(+0.93%) |
Apr 09, 2015 | 44.01 | 44.78 | 43.87 | 44.13 | 651,863 | +0.02(+0.05%) |
Apr 08, 2015 | 44.21 | 45.06 | 44.10 | 44.11 | 610,323 | +0.14(+0.32%) |
Apr 07, 2015 | 43.06 | 44.33 | 43.06 | 43.97 | 385,045 | +0.72(+1.66%) |
Apr 06, 2015 | 42.74 | 43.50 | 42.74 | 43.25 | 164,443 | +0.24(+0.56%) |
Apr 02, 2015 | 42.20 | 43.01 | 43.01 | 43.01 | 450,500 | +0.53(+1.25%) |
Apr 01, 2015 | 42.28 | 42.64 | 41.79 | 42.48 | 473,572 | +0.03(+0.07%) |
Mar 31, 2015 | 42.18 | 42.63 | 41.77 | 42.45 | 241,586 | -0.22(-0.52%) |
Mar 30, 2015 | 43.09 | 43.41 | 42.60 | 42.67 | 582,413 | -0.44(-1.02%) |
Mar 27, 2015 | 43.21 | 43.47 | 42.85 | 43.11 | 602,035 | -0.24(-0.55%) |
Mar 26, 2015 | 42.29 | 43.59 | 42.25 | 43.35 | 275,709 | +0.68(+1.59%) |
Mar 25, 2015 | 43.77 | 43.79 | 42.35 | 42.67 | 224,362 | -1.11(-2.54%) |
Mar 24, 2015 | 43.49 | 44.00 | 43.38 | 43.78 | 194,889 | +0.37(+0.85%) |
Mar 23, 2015 | 43.48 | 43.70 | 43.20 | 43.41 | 253,967 | -0.08(-0.18%) |
Mar 20, 2015 | 44.04 | 44.05 | 43.43 | 43.49 | 243,221 | +0.04(+0.09%) |
Mar 19, 2015 | 43.68 | 43.90 | 43.33 | 43.45 | 595,076 | -0.56(-1.27%) |
Mar 18, 2015 | 43.31 | 44.33 | 43.09 | 44.01 | 224,067 | +0.70(+1.62%) |
Mar 17, 2015 | 43.04 | 43.50 | 42.67 | 43.31 | 172,883 | +0.07(+0.16%) |
Mar 16, 2015 | 42.35 | 43.46 | 42.23 | 43.24 | 269,642 | +0.94(+2.22%) |
Mar 13, 2015 | 42.41 | 42.57 | 41.79 | 42.30 | 232,719 | -0.32(-0.75%) |
Mar 12, 2015 | 42.38 | 42.97 | 42.35 | 42.62 | 321,471 | +0.73(+1.74%) |
Mar 11, 2015 | 41.87 | 42.40 | 41.62 | 41.89 | 176,287 | +0.03(+0.07%) |
Mar 10, 2015 | 42.23 | 42.66 | 41.86 | 41.86 | 266,833 | -0.62(-1.46%) |
Mar 09, 2015 | 41.91 | 42.71 | 41.91 | 42.48 | 238,214 | +0.52(+1.24%) |
Mar 06, 2015 | 42.34 | 42.84 | 41.74 | 41.96 | 320,346 | -0.61(-1.43%) |
Mar 05, 2015 | 42.59 | 42.92 | 42.38 | 42.57 | 267,910 | -0.02(-0.05%) |
Mar 04, 2015 | 42.02 | 42.60 | 41.35 | 42.59 | 322,635 | +0.41(+0.97%) |
Mar 03, 2015 | 43.21 | 43.27 | 42.11 | 42.18 | 187,202 | -0.69(-1.61%) |
Mar 02, 2015 | 41.81 | 43.02 | 41.57 | 42.87 | 322,541 | +1.06(+2.54%) |
Feb 27, 2015 | 43.32 | 43.43 | 41.79 | 41.81 | 545,435 | -1.46(-3.37%) |
Feb 26, 2015 | 42.97 | 43.62 | 42.85 | 43.27 | 180,409 | +0.17(+0.39%) |
Feb 25, 2015 | 43.75 | 44.34 | 43.10 | 43.10 | 332,065 | -0.12(-0.28%) |
Feb 24, 2015 | 44.44 | 45.72 | 43.11 | 43.22 | 875,953 | -0.87(-1.97%) |
Feb 23, 2015 | 41.69 | 44.57 | 41.69 | 44.09 | 525,874 | +2.48(+5.96%) |
Feb 20, 2015 | 41.42 | 41.81 | 41.29 | 41.61 | 132,833 | +0.19(+0.46%) |
Feb 19, 2015 | 41.32 | 41.75 | 41.28 | 41.42 | 201,609 | -0.34(-0.81%) |
Feb 18, 2015 | 41.68 | 42.09 | 41.40 | 41.76 | 219,231 | -0.17(-0.41%) |
Feb 17, 2015 | 41.60 | 42.24 | 41.34 | 41.93 | 328,732 | +0.03(+0.07%) |
Feb 13, 2015 | 42.05 | 41.90 | 41.90 | 41.90 | 252,800 | +0.05(+0.12%) |
Feb 12, 2015 | 41.84 | 42.49 | 41.75 | 41.85 | 207,391 | +0.37(+0.89%) |
Feb 11, 2015 | 42.19 | 43.27 | 41.00 | 41.48 | 429,467 | -0.76(-1.80%) |
Feb 10, 2015 | 41.66 | 42.79 | 41.66 | 42.24 | 295,797 | +0.86(+2.08%) |
Feb 09, 2015 | 41.30 | 41.53 | 40.79 | 41.38 | 192,347 | +0.10(+0.24%) |
Feb 06, 2015 | 41.10 | 41.62 | 40.95 | 41.28 | 459,594 | +0.35(+0.86%) |
Feb 05, 2015 | 40.40 | 41.17 | 40.05 | 40.93 | 240,764 | +0.74(+1.84%) |
Feb 04, 2015 | 39.66 | 40.40 | 39.44 | 40.19 | 350,813 | +0.31(+0.78%) |
Feb 03, 2015 | 40.04 | 40.40 | 39.51 | 39.88 | 247,401 | +0.07(+0.18%) |
Feb 02, 2015 | 39.82 | 40.65 | 39.55 | 39.81 | 351,578 | +0.21(+0.53%) |
Jan 30, 2015 | 39.09 | 40.42 | 38.74 | 39.60 | 390,001 | +0.06(+0.15%) |
Jan 29, 2015 | 38.46 | 39.90 | 38.43 | 39.54 | 375,172 | +0.86(+2.22%) |
Jan 28, 2015 | 37.81 | 40.68 | 37.80 | 38.68 | 563,097 | +0.85(+2.25%) |
Jan 27, 2015 | 38.35 | 38.35 | 37.40 | 37.83 | 349,574 | -0.86(-2.22%) |
Jan 26, 2015 | 38.81 | 39.41 | 38.54 | 38.69 | 207,140 | -0.21(-0.54%) |
Jan 23, 2015 | 38.72 | 39.14 | 38.59 | 38.90 | 333,059 | +0.19(+0.49%) |
Jan 22, 2015 | 38.47 | 39.14 | 38.25 | 38.71 | 180,462 | +0.32(+0.83%) |
Jan 21, 2015 | 38.86 | 39.01 | 37.94 | 38.39 | 223,137 | -0.12(-0.31%) |
Jan 20, 2015 | 38.91 | 39.07 | 38.18 | 38.51 | 205,491 | -0.43(-1.10%) |
Jan 16, 2015 | 37.89 | 39.10 | 37.63 | 38.94 | 258,423 | +0.95(+2.50%) |
Jan 15, 2015 | 37.63 | 38.36 | 37.04 | 37.99 | 362,631 | +1.00(+2.70%) |
Jan 14, 2015 | 37.29 | 37.38 | 36.32 | 36.99 | 138,090 | -0.33(-0.88%) |
Jan 13, 2015 | 37.00 | 37.91 | 36.86 | 37.32 | 187,897 | +0.51(+1.39%) |
Jan 12, 2015 | 37.64 | 37.95 | 36.58 | 36.81 | 224,424 | -0.81(-2.15%) |
Jan 09, 2015 | 38.01 | 38.38 | 37.38 | 37.62 | 169,733 | -0.27(-0.71%) |
Jan 08, 2015 | 37.35 | 38.03 | 37.35 | 37.89 | 212,923 | +0.80(+2.16%) |
Jan 07, 2015 | 36.97 | 37.38 | 36.82 | 37.09 | 209,605 | +0.19(+0.51%) |
Jan 06, 2015 | 37.39 | 37.64 | 36.34 | 36.90 | 422,880 | -0.57(-1.52%) |
Jan 05, 2015 | 37.13 | 37.53 | 36.93 | 37.47 | 238,233 | -0.43(-1.13%) |
Jan 02, 2015 | 38.08 | 38.82 | 37.62 | 37.90 | 199,359 | -0.26(-0.68%) |
Dec 31, 2014 | 38.60 | 38.16 | 38.16 | 38.16 | 127,900 | -0.26(-0.68%) |
Dec 30, 2014 | 38.71 | 39.10 | 38.31 | 38.42 | 156,216 | -0.33(-0.85%) |
Dec 29, 2014 | 38.65 | 38.92 | 38.02 | 38.75 | 193,280 | +0.04(+0.10%) |
Dec 26, 2014 | 38.41 | 38.89 | 38.41 | 38.71 | 48,720 | +0.32(+0.83%) |
Dec 24, 2014 | 38.61 | 38.39 | 38.39 | 38.39 | 105,200 | -0.16(-0.42%) |
Dec 23, 2014 | 38.29 | 38.71 | 37.72 | 38.55 | 131,699 | +0.28(+0.73%) |
Dec 22, 2014 | 38.09 | 38.48 | 37.88 | 38.27 | 206,366 | +0.18(+0.47%) |
Dec 19, 2014 | 37.28 | 38.20 | 37.14 | 38.09 | 264,006 | +0.91(+2.45%) |
Dec 18, 2014 | 36.50 | 37.19 | 36.27 | 37.18 | 373,868 | +0.84(+2.31%) |
Dec 17, 2014 | 35.50 | 36.62 | 35.44 | 36.34 | 481,391 | +1.00(+2.83%) |
Dec 16, 2014 | 34.70 | 35.66 | 34.46 | 35.34 | 182,332 | +0.50(+1.44%) |
Dec 15, 2014 | 34.98 | 35.44 | 34.32 | 34.84 | 122,345 | -0.08(-0.23%) |
Dec 12, 2014 | 35.65 | 35.76 | 34.88 | 34.92 | 122,969 | -0.88(-2.46%) |
Dec 11, 2014 | 35.65 | 36.20 | 35.35 | 35.80 | 129,385 | +0.17(+0.48%) |
Dec 10, 2014 | 35.72 | 36.11 | 35.27 | 35.63 | 226,315 | -0.20(-0.56%) |
Dec 09, 2014 | 35.67 | 36.13 | 35.28 | 35.83 | 107,651 | -0.10(-0.28%) |
Dec 08, 2014 | 36.59 | 36.67 | 35.31 | 35.93 | 164,421 | -0.78(-2.12%) |
Dec 05, 2014 | 36.06 | 36.77 | 36.06 | 36.71 | 161,684 | +0.67(+1.86%) |
Dec 04, 2014 | 36.89 | 37.24 | 35.84 | 36.04 | 187,236 | -0.83(-2.25%) |
Dec 03, 2014 | 36.24 | 36.96 | 36.05 | 36.87 | 189,823 | +0.53(+1.46%) |
Dec 02, 2014 | 36.66 | 36.86 | 36.21 | 36.34 | 145,580 | -0.39(-1.06%) |
Dec 01, 2014 | 36.63 | 37.11 | 36.51 | 36.73 | 158,072 | +0.08(+0.22%) |
Nov 28, 2014 | 36.59 | 37.00 | 36.58 | 36.65 | 82,642 | -0.06(-0.16%) |
Nov 26, 2014 | 36.49 | 36.71 | 36.71 | 36.71 | 119,300 | +0.18(+0.49%) |
Nov 25, 2014 | 36.52 | 36.70 | 35.98 | 36.53 | 201,650 | +0.14(+0.38%) |
Nov 24, 2014 | 36.53 | 36.79 | 36.22 | 36.39 | 205,220 | -0.15(-0.41%) |
Nov 21, 2014 | 36.49 | 36.75 | 36.28 | 36.54 | 196,811 | +0.35(+0.97%) |
Nov 20, 2014 | 36.64 | 36.65 | 36.01 | 36.19 | 383,524 | -0.49(-1.34%) |
Nov 19, 2014 | 36.86 | 36.95 | 36.39 | 36.68 | 189,598 | -0.06(-0.16%) |
Nov 18, 2014 | 36.61 | 37.05 | 36.37 | 36.74 | 282,518 | +0.46(+1.27%) |
Nov 17, 2014 | 36.16 | 36.82 | 35.84 | 36.28 | 388,023 | +0.07(+0.19%) |
Nov 14, 2014 | 35.76 | 36.47 | 35.72 | 36.21 | 310,205 | +0.62(+1.74%) |
Nov 13, 2014 | 34.99 | 35.97 | 34.78 | 35.59 | 269,070 | +0.73(+2.09%) |
Nov 12, 2014 | 34.88 | 35.02 | 34.41 | 34.86 | 280,623 | +0.01(+0.03%) |
Nov 11, 2014 | 35.56 | 35.57 | 34.70 | 34.85 | 205,293 | -0.66(-1.86%) |
Nov 10, 2014 | 35.17 | 35.79 | 35.16 | 35.51 | 149,086 | +0.32(+0.91%) |
Nov 07, 2014 | 35.07 | 35.32 | 34.65 | 35.19 | 132,846 | +0.24(+0.69%) |
Nov 06, 2014 | 34.60 | 35.18 | 34.47 | 34.95 | 129,597 | +0.22(+0.63%) |
Nov 05, 2014 | 34.68 | 35.11 | 34.40 | 34.73 | 137,634 | +0.38(+1.11%) |
Nov 04, 2014 | 33.65 | 34.49 | 33.65 | 34.35 | 126,840 | +0.49(+1.45%) |
Nov 03, 2014 | 34.34 | 34.35 | 33.69 | 33.86 | 198,322 | -0.49(-1.43%) |
Oct 31, 2014 | 34.12 | 34.75 | 34.03 | 34.35 | 141,715 | +0.32(+0.94%) |
Oct 30, 2014 | 34.01 | 34.44 | 33.92 | 34.03 | 89,813 | -0.01(-0.03%) |
Oct 29, 2014 | 34.63 | 34.72 | 33.66 | 34.04 | 162,184 | -0.51(-1.48%) |
Oct 28, 2014 | 33.98 | 34.66 | 33.84 | 34.55 | 162,596 | +0.72(+2.13%) |
Oct 27, 2014 | 33.32 | 33.89 | 33.36 | 33.83 | 190,116 | +0.47(+1.41%) |
Oct 24, 2014 | 33.20 | 33.65 | 33.04 | 33.36 | 194,580 | +0.27(+0.82%) |
Oct 23, 2014 | 32.85 | 33.22 | 32.76 | 33.09 | 138,457 | +0.38(+1.16%) |
Oct 22, 2014 | 33.32 | 33.36 | 32.55 | 32.71 | 290,720 | -0.78(-2.33%) |
Oct 21, 2014 | 32.93 | 33.83 | 32.77 | 33.49 | 211,427 | +0.70(+2.13%) |
Oct 20, 2014 | 33.60 | 33.72 | 32.24 | 32.79 | 474,422 | -0.85(-2.53%) |
Oct 17, 2014 | 33.95 | 33.95 | 33.42 | 33.64 | 102,417 | -0.03(-0.09%) |
Oct 16, 2014 | 33.45 | 33.85 | 33.30 | 33.67 | 178,614 | -0.16(-0.47%) |
Oct 15, 2014 | 33.68 | 33.97 | 33.56 | 33.83 | 133,126 | -0.04(-0.12%) |
Oct 14, 2014 | 33.94 | 34.23 | 33.67 | 33.87 | 151,562 | +0.10(+0.30%) |
Oct 13, 2014 | 33.85 | 34.14 | 33.53 | 33.77 | 108,931 | -0.13(-0.38%) |
Oct 10, 2014 | 34.19 | 34.45 | 33.69 | 33.90 | 201,261 | -0.43(-1.25%) |
Oct 09, 2014 | 34.26 | 34.69 | 34.08 | 34.33 | 185,445 | +0.04(+0.12%) |
Oct 08, 2014 | 33.96 | 34.29 | 33.78 | 34.29 | 306,691 | +0.25(+0.73%) |
Oct 07, 2014 | 34.30 | 34.79 | 33.98 | 34.04 | 173,948 | -0.48(-1.39%) |
Oct 06, 2014 | 34.14 | 34.64 | 34.14 | 34.52 | 122,709 | +0.55(+1.62%) |
Oct 03, 2014 | 34.42 | 34.77 | 33.84 | 33.97 | 251,236 | -0.57(-1.65%) |
Oct 02, 2014 | 34.00 | 34.78 | 33.75 | 34.54 | 177,483 | +0.76(+2.25%) |
Oct 01, 2014 | 33.74 | 34.00 | 33.60 | 33.78 | 190,928 | +0.01(+0.03%) |
Sep 30, 2014 | 33.70 | 33.92 | 33.29 | 33.77 | 147,545 | +0.06(+0.18%) |
Sep 29, 2014 | 33.81 | 33.97 | 33.66 | 33.71 | 130,551 | -0.18(-0.53%) |
Sep 26, 2014 | 33.69 | 34.02 | 33.51 | 33.89 | 82,803 | +0.24(+0.71%) |
Sep 25, 2014 | 34.23 | 34.29 | 33.53 | 33.65 | 137,666 | -0.80(-2.32%) |
Sep 24, 2014 | 34.25 | 34.50 | 33.82 | 34.45 | 130,270 | +0.11(+0.32%) |
Sep 23, 2014 | 34.20 | 34.68 | 34.18 | 34.34 | 130,623 | +0.04(+0.12%) |
Sep 22, 2014 | 34.75 | 34.95 | 33.75 | 34.30 | 163,412 | -0.55(-1.58%) |
Sep 19, 2014 | 35.74 | 35.75 | 34.40 | 34.85 | 160,927 | -0.74(-2.08%) |
Sep 18, 2014 | 35.57 | 35.99 | 35.40 | 35.59 | 101,973 | +0.24(+0.68%) |
Sep 17, 2014 | 35.43 | 35.57 | 35.20 | 35.35 | 87,134 | -0.05(-0.14%) |
Sep 16, 2014 | 35.30 | 35.70 | 35.21 | 35.40 | 86,819 | +0.13(+0.37%) |
Sep 15, 2014 | 35.26 | 35.33 | 34.86 | 35.27 | 86,022 | -0.15(-0.42%) |
Sep 12, 2014 | 35.43 | 35.63 | 35.21 | 35.42 | 136,012 | -0.09(-0.25%) |
Sep 11, 2014 | 35.75 | 35.75 | 35.30 | 35.51 | 146,826 | -0.32(-0.89%) |
Sep 10, 2014 | 35.75 | 36.11 | 35.74 | 35.83 | 128,114 | +0.17(+0.48%) |
Sep 09, 2014 | 35.75 | 35.83 | 35.26 | 35.66 | 143,008 | -0.25(-0.70%) |
Sep 08, 2014 | 36.41 | 36.53 | 35.84 | 35.91 | 286,083 | -0.54(-1.48%) |
Sep 05, 2014 | 36.35 | 36.58 | 36.35 | 36.45 | 227,343 | +0.07(+0.19%) |
Sep 04, 2014 | 36.76 | 36.76 | 36.36 | 36.38 | 270,802 | -0.23(-0.63%) |
Sep 03, 2014 | 36.14 | 36.86 | 36.11 | 36.61 | 257,399 | +0.74(+2.06%) |
Sep 02, 2014 | 35.48 | 36.01 | 35.10 | 35.87 | 589,596 | +0.40(+1.13%) |
Aug 29, 2014 | 35.78 | 35.47 | 35.47 | 35.47 | 255,700 | -0.30(-0.84%) |
Aug 28, 2014 | 35.95 | 36.17 | 35.66 | 35.77 | 223,258 | -0.44(-1.22%) |
Aug 27, 2014 | 35.95 | 36.55 | 35.86 | 36.21 | 191,101 | +0.41(+1.15%) |
Aug 26, 2014 | 35.44 | 35.94 | 35.32 | 35.80 | 148,576 | +0.64(+1.82%) |
Aug 25, 2014 | 34.65 | 35.20 | 34.65 | 35.16 | 139,704 | +0.60(+1.74%) |
Aug 22, 2014 | 34.78 | 34.86 | 34.55 | 34.56 | 97,337 | -0.13(-0.37%) |
Aug 21, 2014 | 34.28 | 34.99 | 34.28 | 34.69 | 200,105 | +0.36(+1.05%) |
Aug 20, 2014 | 33.86 | 34.36 | 33.68 | 34.33 | 157,689 | +0.60(+1.78%) |
Aug 19, 2014 | 34.04 | 34.06 | 33.61 | 33.73 | 154,069 | -0.22(-0.65%) |
Aug 18, 2014 | 34.01 | 34.07 | 33.86 | 33.95 | 130,724 | +0.19(+0.56%) |
Aug 15, 2014 | 34.45 | 34.57 | 33.46 | 33.76 | 171,703 | -0.63(-1.83%) |
Aug 14, 2014 | 34.31 | 34.38 | 34.12 | 34.39 | 75,002 | +0.21(+0.61%) |
Aug 13, 2014 | 34.23 | 34.48 | 34.10 | 34.18 | 130,915 | +0.05(+0.15%) |
Aug 12, 2014 | 34.36 | 34.47 | 33.95 | 34.13 | 172,747 | -0.22(-0.64%) |
Aug 11, 2014 | 33.92 | 34.82 | 33.92 | 34.35 | 215,339 | +0.43(+1.27%) |
Aug 08, 2014 | 34.18 | 34.18 | 33.73 | 33.92 | 258,870 | -0.36(-1.05%) |
Aug 07, 2014 | 35.38 | 35.38 | 34.19 | 34.28 | 218,396 | -1.11(-3.14%) |
Aug 06, 2014 | 34.99 | 35.51 | 34.64 | 35.39 | 187,208 | +0.20(+0.57%) |
Aug 05, 2014 | 35.68 | 35.69 | 35.01 | 35.19 | 164,062 | -0.70(-1.95%) |
Aug 04, 2014 | 35.48 | 36.12 | 35.18 | 35.89 | 116,181 | +0.51(+1.44%) |
Aug 01, 2014 | 35.75 | 35.77 | 35.17 | 35.38 | 138,269 | -0.50(-1.39%) |
Jul 31, 2014 | 36.24 | 36.27 | 35.31 | 35.88 | 241,966 | +0.25(+0.70%) |
Jul 30, 2014 | 35.55 | 36.61 | 35.44 | 35.63 | 521,082 | +0.20(+0.56%) |
Jul 29, 2014 | 35.65 | 36.00 | 35.33 | 35.43 | 245,796 | -0.17(-0.48%) |
Jul 28, 2014 | 35.52 | 35.74 | 35.42 | 35.60 | 125,896 | +0.04(+0.11%) |
Jul 25, 2014 | 35.40 | 35.62 | 35.30 | 35.56 | 89,163 | +0.13(+0.37%) |
Jul 24, 2014 | 35.01 | 35.46 | 34.93 | 35.43 | 135,187 | +0.48(+1.37%) |
Jul 23, 2014 | 35.38 | 35.43 | 34.78 | 34.95 | 163,099 | -0.43(-1.22%) |
Jul 22, 2014 | 35.40 | 35.62 | 35.34 | 35.38 | 165,599 | +0.15(+0.43%) |
Jul 21, 2014 | 35.61 | 35.61 | 35.12 | 35.23 | 187,422 | -0.47(-1.32%) |
Jul 18, 2014 | 35.43 | 35.84 | 35.10 | 35.70 | 108,719 | +0.31(+0.88%) |
Jul 17, 2014 | 35.64 | 35.85 | 35.30 | 35.39 | 89,307 | -0.28(-0.78%) |
Jul 16, 2014 | 35.69 | 36.03 | 35.55 | 35.67 | 109,607 | +0.09(+0.25%) |
Jul 15, 2014 | 35.90 | 36.03 | 35.53 | 35.58 | 92,702 | -0.29(-0.81%) |
Jul 14, 2014 | 35.61 | 35.91 | 35.35 | 35.87 | 131,161 | +0.43(+1.21%) |
Jul 11, 2014 | 35.53 | 35.67 | 35.08 | 35.44 | 124,624 | +0.01(+0.03%) |
Jul 10, 2014 | 35.32 | 35.64 | 35.09 | 35.43 | 146,777 | -0.25(-0.70%) |
Jul 09, 2014 | 34.98 | 35.68 | 34.87 | 35.68 | 142,890 | +0.76(+2.18%) |
Jul 08, 2014 | 35.36 | 35.49 | 34.49 | 34.92 | 201,592 | -0.31(-0.88%) |
Jul 07, 2014 | 36.00 | 36.00 | 35.11 | 35.23 | 213,167 | -0.70(-1.95%) |
Jul 03, 2014 | 36.01 | 35.93 | 35.93 | 35.93 | 98,400 | -0.07(-0.19%) |
Jul 02, 2014 | 36.06 | 36.24 | 35.65 | 36.00 | 190,091 | -0.03(-0.08%) |