Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 46.29 | 46.29 | 45.16 | 45.23 | 589,770 | -0.86(-1.86%) |
Jun 29, 2015 | 46.10 | 46.41 | 45.90 | 46.08 | 468,267 | -0.42(-0.90%) |
Jun 26, 2015 | 46.21 | 46.57 | 45.96 | 46.50 | 518,594 | +0.53(+1.16%) |
Jun 25, 2015 | 45.76 | 45.99 | 45.52 | 45.97 | 234,592 | +0.41(+0.91%) |
Jun 24, 2015 | 45.61 | 45.68 | 45.10 | 45.56 | 274,773 | -0.11(-0.23%) |
Jun 23, 2015 | 45.96 | 45.96 | 45.44 | 45.66 | 405,911 | -0.42(-0.91%) |
Jun 22, 2015 | 46.14 | 46.24 | 45.84 | 46.08 | 185,487 | +0.18(+0.40%) |
Jun 19, 2015 | 46.18 | 46.24 | 45.73 | 45.90 | 390,957 | -0.20(-0.43%) |
Jun 18, 2015 | 45.69 | 46.42 | 45.55 | 46.10 | 194,541 | +0.51(+1.12%) |
Jun 17, 2015 | 45.71 | 45.90 | 45.26 | 45.59 | 130,545 | +0.02(+0.03%) |
Jun 16, 2015 | 45.40 | 45.80 | 45.40 | 45.57 | 160,908 | +0.19(+0.42%) |
Jun 15, 2015 | 45.62 | 45.62 | 45.27 | 45.38 | 161,009 | -0.52(-1.13%) |
Jun 12, 2015 | 46.02 | 46.08 | 45.73 | 45.90 | 140,206 | -0.23(-0.50%) |
Jun 11, 2015 | 45.95 | 46.21 | 45.87 | 46.13 | 229,078 | +0.26(+0.57%) |
Jun 10, 2015 | 45.42 | 46.07 | 45.31 | 45.87 | 312,251 | +0.48(+1.06%) |
Jun 09, 2015 | 45.48 | 45.70 | 45.11 | 45.39 | 308,291 | -0.16(-0.35%) |
Jun 08, 2015 | 46.02 | 46.18 | 45.54 | 45.55 | 169,410 | -0.44(-0.95%) |
Jun 05, 2015 | 45.86 | 46.10 | 45.57 | 45.99 | 285,581 | +0.08(+0.17%) |
Jun 04, 2015 | 46.61 | 46.61 | 45.81 | 45.91 | 407,336 | -0.93(-1.99%) |
Jun 03, 2015 | 46.44 | 47.07 | 46.30 | 46.84 | 275,363 | +0.55(+1.19%) |
Jun 02, 2015 | 46.18 | 46.66 | 46.02 | 46.29 | 258,629 | -0.08(-0.16%) |
Jun 01, 2015 | 46.70 | 46.77 | 46.28 | 46.37 | 403,575 | -0.43(-0.91%) |
May 29, 2015 | 47.41 | 47.58 | 46.61 | 46.79 | 386,140 | -0.66(-1.40%) |
May 28, 2015 | 47.45 | 47.73 | 47.32 | 47.46 | 232,724 | -0.11(-0.22%) |
May 27, 2015 | 48.04 | 48.15 | 47.41 | 47.57 | 479,339 | -0.53(-1.10%) |
May 26, 2015 | 48.54 | 48.80 | 47.89 | 48.09 | 299,799 | -0.64(-1.32%) |
May 22, 2015 | 49.38 | 48.74 | 48.74 | 48.74 | 341,548 | -0.55(-1.12%) |
May 21, 2015 | 50.64 | 50.89 | 49.25 | 49.29 | 662,610 | -1.43(-2.81%) |
May 20, 2015 | 50.10 | 50.83 | 49.74 | 50.71 | 409,754 | +0.80(+1.61%) |
May 19, 2015 | 49.31 | 49.98 | 49.17 | 49.91 | 432,746 | +0.61(+1.25%) |
May 18, 2015 | 49.00 | 49.43 | 48.90 | 49.29 | 276,491 | +0.17(+0.36%) |
May 15, 2015 | 49.40 | 49.62 | 49.07 | 49.12 | 236,398 | -0.41(-0.83%) |
May 14, 2015 | 49.07 | 49.61 | 49.05 | 49.53 | 232,301 | +0.55(+1.13%) |
May 13, 2015 | 49.01 | 49.61 | 48.50 | 48.97 | 269,738 | -0.10(-0.20%) |
May 12, 2015 | 49.35 | 49.63 | 49.00 | 49.07 | 325,571 | -0.55(-1.12%) |
May 11, 2015 | 50.20 | 50.29 | 49.58 | 49.63 | 215,206 | -0.68(-1.36%) |
May 08, 2015 | 50.64 | 50.79 | 50.12 | 50.31 | 333,827 | +0.33(+0.67%) |
May 07, 2015 | 49.68 | 50.10 | 49.68 | 49.98 | 331,477 | +0.26(+0.52%) |
May 06, 2015 | 50.13 | 50.13 | 49.27 | 49.72 | 486,091 | -0.36(-0.73%) |
May 05, 2015 | 50.06 | 50.66 | 49.23 | 50.08 | 760,342 | +1.34(+2.75%) |
May 04, 2015 | 49.63 | 49.69 | 48.65 | 48.74 | 780,774 | -0.81(-1.64%) |
May 01, 2015 | 49.19 | 49.83 | 48.86 | 49.55 | 527,416 | +0.61(+1.26%) |
Apr 30, 2015 | 49.44 | 49.71 | 48.86 | 48.94 | 388,852 | -0.64(-1.29%) |
Apr 29, 2015 | 49.75 | 49.88 | 49.29 | 49.57 | 242,213 | -0.46(-0.92%) |
Apr 28, 2015 | 49.95 | 50.22 | 49.29 | 50.04 | 257,874 | +0.04(+0.08%) |
Apr 27, 2015 | 50.56 | 50.73 | 49.92 | 50.00 | 197,766 | -0.48(-0.95%) |
Apr 24, 2015 | 50.47 | 50.68 | 49.96 | 50.48 | 291,924 | +0.06(+0.12%) |
Apr 23, 2015 | 50.21 | 50.76 | 50.21 | 50.42 | 257,478 | +0.11(+0.23%) |
Apr 22, 2015 | 50.25 | 50.59 | 49.99 | 50.30 | 281,312 | +0.05(+0.11%) |
Apr 21, 2015 | 50.29 | 50.61 | 49.90 | 50.25 | 353,386 | +0.20(+0.41%) |
Apr 20, 2015 | 50.03 | 50.52 | 49.74 | 50.04 | 359,552 | +0.21(+0.43%) |
Apr 17, 2015 | 49.38 | 49.98 | 48.97 | 49.83 | 465,673 | +0.18(+0.37%) |
Apr 16, 2015 | 48.69 | 49.69 | 48.56 | 49.65 | 314,478 | +0.88(+1.80%) |
Apr 15, 2015 | 49.51 | 49.76 | 48.75 | 48.77 | 371,553 | -0.65(-1.32%) |
Apr 14, 2015 | 49.18 | 49.75 | 48.88 | 49.42 | 209,594 | +0.13(+0.26%) |
Apr 13, 2015 | 49.42 | 49.49 | 49.19 | 49.29 | 266,901 | -0.33(-0.67%) |
Apr 10, 2015 | 50.45 | 50.54 | 49.62 | 49.63 | 310,917 | -0.61(-1.22%) |
Apr 09, 2015 | 50.32 | 50.71 | 49.96 | 50.24 | 297,611 | -0.17(-0.35%) |
Apr 08, 2015 | 50.27 | 50.61 | 50.07 | 50.42 | 340,289 | +0.27(+0.53%) |
Apr 07, 2015 | 50.10 | 50.49 | 49.73 | 50.15 | 356,045 | +0.03(+0.06%) |
Apr 06, 2015 | 49.69 | 50.17 | 49.67 | 50.12 | 374,738 | +0.38(+0.76%) |
Apr 02, 2015 | 50.94 | 49.74 | 49.74 | 49.74 | 587,938 | -1.39(-2.72%) |
Apr 01, 2015 | 50.92 | 51.19 | 50.42 | 51.13 | 258,922 | +0.17(+0.34%) |
Mar 31, 2015 | 50.20 | 51.05 | 50.12 | 50.95 | 582,583 | +0.68(+1.36%) |
Mar 30, 2015 | 50.01 | 50.45 | 49.73 | 50.27 | 230,586 | +0.47(+0.94%) |
Mar 27, 2015 | 49.86 | 50.10 | 49.27 | 49.80 | 532,887 | -0.04(-0.08%) |
Mar 26, 2015 | 50.30 | 50.64 | 49.77 | 49.84 | 330,368 | -0.46(-0.90%) |
Mar 25, 2015 | 50.68 | 51.12 | 50.28 | 50.29 | 273,469 | -0.39(-0.78%) |
Mar 24, 2015 | 50.95 | 51.35 | 50.54 | 50.69 | 480,851 | -0.16(-0.31%) |
Mar 23, 2015 | 51.58 | 51.62 | 50.81 | 50.85 | 789,154 | -0.89(-1.72%) |
Mar 20, 2015 | 51.96 | 52.01 | 51.60 | 51.74 | 813,013 | +0.15(+0.29%) |
Mar 19, 2015 | 52.11 | 52.11 | 51.42 | 51.58 | 244,716 | -0.75(-1.43%) |
Mar 18, 2015 | 51.83 | 52.55 | 51.28 | 52.33 | 265,394 | +0.49(+0.94%) |
Mar 17, 2015 | 51.90 | 51.96 | 51.48 | 51.85 | 297,978 | -0.20(-0.39%) |
Mar 16, 2015 | 51.74 | 52.13 | 51.56 | 52.05 | 193,099 | +0.52(+1.00%) |
Mar 13, 2015 | 51.77 | 52.20 | 51.36 | 51.54 | 237,648 | -0.44(-0.85%) |
Mar 12, 2015 | 51.89 | 52.24 | 51.47 | 51.98 | 332,082 | +0.24(+0.45%) |
Mar 11, 2015 | 50.57 | 52.45 | 50.53 | 51.74 | 965,935 | +1.88(+3.77%) |
Mar 10, 2015 | 49.70 | 50.06 | 49.59 | 49.86 | 373,006 | -0.25(-0.50%) |
Mar 09, 2015 | 49.76 | 50.19 | 49.69 | 50.11 | 266,776 | +0.61(+1.24%) |
Mar 06, 2015 | 48.84 | 49.54 | 48.59 | 49.50 | 370,664 | +0.58(+1.19%) |
Mar 05, 2015 | 49.47 | 49.47 | 48.77 | 48.91 | 150,915 | -0.42(-0.86%) |
Mar 04, 2015 | 49.16 | 49.37 | 48.93 | 49.34 | 241,579 | -0.03(-0.06%) |
Mar 03, 2015 | 49.79 | 49.79 | 49.28 | 49.37 | 315,680 | -0.66(-1.32%) |
Mar 02, 2015 | 49.69 | 50.10 | 49.36 | 50.03 | 170,320 | +0.33(+0.67%) |
Feb 27, 2015 | 50.44 | 50.44 | 49.67 | 49.69 | 332,959 | -0.83(-1.64%) |
Feb 26, 2015 | 49.41 | 50.54 | 49.09 | 50.52 | 552,239 | +1.16(+2.35%) |
Feb 25, 2015 | 49.45 | 49.85 | 49.13 | 49.36 | 337,197 | +0.10(+0.20%) |
Feb 24, 2015 | 49.29 | 49.50 | 48.93 | 49.26 | 278,378 | +0.17(+0.34%) |
Feb 23, 2015 | 49.66 | 49.66 | 48.97 | 49.10 | 396,726 | -0.44(-0.89%) |
Feb 20, 2015 | 49.86 | 50.02 | 48.99 | 49.54 | 434,369 | -0.29(-0.58%) |
Feb 19, 2015 | 49.73 | 50.15 | 49.51 | 49.82 | 327,082 | -0.02(-0.05%) |
Feb 18, 2015 | 49.80 | 49.96 | 49.40 | 49.85 | 333,204 | +0.04(+0.08%) |
Feb 17, 2015 | 49.72 | 50.21 | 49.47 | 49.81 | 305,782 | -0.20(-0.39%) |
Feb 13, 2015 | 50.48 | 50.00 | 50.00 | 50.00 | 589,444 | -0.68(-1.34%) |
Feb 12, 2015 | 50.66 | 51.07 | 50.41 | 50.68 | 200,643 | +0.18(+0.36%) |
Feb 11, 2015 | 50.43 | 50.58 | 50.03 | 50.50 | 227,264 | +0.04(+0.07%) |
Feb 10, 2015 | 50.11 | 50.50 | 49.45 | 50.46 | 211,966 | +0.57(+1.13%) |
Feb 09, 2015 | 49.82 | 50.19 | 49.73 | 49.90 | 390,461 | -0.16(-0.32%) |
Feb 06, 2015 | 50.36 | 50.58 | 49.83 | 50.06 | 303,388 | -0.31(-0.61%) |
Feb 05, 2015 | 49.85 | 50.84 | 49.72 | 50.37 | 587,114 | +0.62(+1.24%) |
Feb 04, 2015 | 49.82 | 50.09 | 49.03 | 49.75 | 398,964 | +0.44(+0.89%) |
Feb 03, 2015 | 48.94 | 49.45 | 48.38 | 49.31 | 605,080 | +0.75(+1.54%) |
Feb 02, 2015 | 48.04 | 48.69 | 47.28 | 48.57 | 412,683 | +0.78(+1.62%) |
Jan 30, 2015 | 47.76 | 48.23 | 47.27 | 47.79 | 250,400 | -0.20(-0.42%) |
Jan 29, 2015 | 48.37 | 48.40 | 47.59 | 47.99 | 311,912 | -0.17(-0.36%) |
Jan 28, 2015 | 48.21 | 48.57 | 47.84 | 48.17 | 345,415 | +0.20(+0.42%) |
Jan 27, 2015 | 47.87 | 48.29 | 47.57 | 47.96 | 234,471 | -0.38(-0.79%) |
Jan 26, 2015 | 47.86 | 48.41 | 47.63 | 48.35 | 247,276 | +0.39(+0.82%) |
Jan 23, 2015 | 48.03 | 48.10 | 47.56 | 47.96 | 241,668 | -0.17(-0.34%) |
Jan 22, 2015 | 47.48 | 48.13 | 46.97 | 48.12 | 286,111 | +0.99(+2.09%) |
Jan 21, 2015 | 46.89 | 47.23 | 46.47 | 47.13 | 242,450 | +0.25(+0.53%) |
Jan 20, 2015 | 46.61 | 47.22 | 46.12 | 46.89 | 238,419 | +0.44(+0.96%) |
Jan 16, 2015 | 45.85 | 46.51 | 45.24 | 46.44 | 400,655 | +0.45(+0.98%) |
Jan 15, 2015 | 46.05 | 46.46 | 45.77 | 45.99 | 345,943 | -0.06(-0.13%) |
Jan 14, 2015 | 46.37 | 46.37 | 45.51 | 46.05 | 284,578 | -0.74(-1.58%) |
Jan 13, 2015 | 47.46 | 48.14 | 46.48 | 46.79 | 281,024 | -0.22(-0.46%) |
Jan 12, 2015 | 46.90 | 47.22 | 46.40 | 47.01 | 243,330 | +0.14(+0.29%) |
Jan 09, 2015 | 47.85 | 47.87 | 46.83 | 46.87 | 239,672 | -0.93(-1.95%) |
Jan 08, 2015 | 46.74 | 47.86 | 46.74 | 47.80 | 292,422 | +1.20(+2.57%) |
Jan 07, 2015 | 46.10 | 46.66 | 45.63 | 46.61 | 355,656 | +0.84(+1.83%) |
Jan 06, 2015 | 45.70 | 46.14 | 44.99 | 45.77 | 491,786 | +0.43(+0.95%) |
Jan 05, 2015 | 46.41 | 46.54 | 45.21 | 45.34 | 333,351 | -1.22(-2.62%) |
Jan 02, 2015 | 47.10 | 47.33 | 46.03 | 46.56 | 315,000 | -0.39(-0.83%) |
Dec 31, 2014 | 47.24 | 46.95 | 46.95 | 46.95 | 292,930 | -0.26(-0.56%) |
Dec 30, 2014 | 46.89 | 47.44 | 46.80 | 47.22 | 163,283 | +0.22(+0.46%) |
Dec 29, 2014 | 47.32 | 47.32 | 46.95 | 47.00 | 214,432 | -0.20(-0.42%) |
Dec 26, 2014 | 47.13 | 47.46 | 47.04 | 47.19 | 110,472 | +0.14(+0.29%) |
Dec 24, 2014 | 47.16 | 47.06 | 47.06 | 47.06 | 94,236 | -0.08(-0.18%) |
Dec 23, 2014 | 47.16 | 47.24 | 46.92 | 47.14 | 198,904 | +0.08(+0.16%) |
Dec 22, 2014 | 46.69 | 47.07 | 46.37 | 47.07 | 403,742 | +0.38(+0.81%) |
Dec 19, 2014 | 47.28 | 47.57 | 46.58 | 46.69 | 572,415 | -0.69(-1.45%) |
Dec 18, 2014 | 46.61 | 47.58 | 46.19 | 47.38 | 312,728 | +1.35(+2.93%) |
Dec 17, 2014 | 45.63 | 46.18 | 45.05 | 46.03 | 352,416 | +0.62(+1.36%) |
Dec 16, 2014 | 45.87 | 46.23 | 45.35 | 45.41 | 450,229 | -0.44(-0.97%) |
Dec 15, 2014 | 46.24 | 46.42 | 45.38 | 45.85 | 265,035 | -0.19(-0.41%) |
Dec 12, 2014 | 45.75 | 46.33 | 45.75 | 46.04 | 283,710 | -0.22(-0.47%) |
Dec 11, 2014 | 46.42 | 47.24 | 46.06 | 46.26 | 275,427 | -0.35(-0.74%) |
Dec 10, 2014 | 47.25 | 47.46 | 46.53 | 46.61 | 225,264 | -0.71(-1.50%) |
Dec 09, 2014 | 46.95 | 47.36 | 46.58 | 47.31 | 306,008 | +0.11(+0.24%) |
Dec 08, 2014 | 47.04 | 47.62 | 46.76 | 47.20 | 264,597 | -0.03(-0.06%) |
Dec 05, 2014 | 46.95 | 47.33 | 46.73 | 47.23 | 350,789 | +0.29(+0.63%) |
Dec 04, 2014 | 46.93 | 47.22 | 46.83 | 46.94 | 267,648 | -0.14(-0.29%) |
Dec 03, 2014 | 46.61 | 47.19 | 46.51 | 47.07 | 428,131 | +0.49(+1.05%) |
Dec 02, 2014 | 45.84 | 46.76 | 45.77 | 46.58 | 561,444 | +0.88(+1.93%) |
Dec 01, 2014 | 46.00 | 46.10 | 45.13 | 45.70 | 446,516 | -0.28(-0.61%) |
Nov 28, 2014 | 45.94 | 46.30 | 45.54 | 45.98 | 302,731 | +0.17(+0.36%) |
Nov 26, 2014 | 45.39 | 45.82 | 45.82 | 45.82 | 281,117 | +0.31(+0.68%) |
Nov 25, 2014 | 45.59 | 45.78 | 45.39 | 45.51 | 257,697 | +0.09(+0.20%) |
Nov 24, 2014 | 45.36 | 45.46 | 44.78 | 45.42 | 385,747 | +0.10(+0.22%) |
Nov 21, 2014 | 45.71 | 45.97 | 45.20 | 45.32 | 460,728 | +0.15(+0.33%) |
Nov 20, 2014 | 44.61 | 45.45 | 44.32 | 45.17 | 448,284 | +0.49(+1.09%) |
Nov 19, 2014 | 44.79 | 44.79 | 44.20 | 44.68 | 343,298 | +0.05(+0.12%) |
Nov 18, 2014 | 44.64 | 44.94 | 44.17 | 44.63 | 340,100 | +0.05(+0.12%) |
Nov 17, 2014 | 45.26 | 45.45 | 44.53 | 44.58 | 411,254 | -0.74(-1.63%) |
Nov 14, 2014 | 45.00 | 45.59 | 45.00 | 45.32 | 363,607 | +0.20(+0.45%) |
Nov 13, 2014 | 45.38 | 45.52 | 44.45 | 45.12 | 853,140 | -0.18(-0.40%) |
Nov 12, 2014 | 44.97 | 45.42 | 44.97 | 45.30 | 354,054 | +0.03(+0.07%) |
Nov 11, 2014 | 44.90 | 45.34 | 44.79 | 45.27 | 454,704 | +0.33(+0.73%) |
Nov 10, 2014 | 44.88 | 45.30 | 44.68 | 44.94 | 568,266 | -0.09(-0.20%) |
Nov 07, 2014 | 45.22 | 45.42 | 44.82 | 45.03 | 499,321 | -0.12(-0.27%) |
Nov 06, 2014 | 45.12 | 45.18 | 44.37 | 45.15 | 328,990 | +0.19(+0.42%) |
Nov 05, 2014 | 45.62 | 45.62 | 44.20 | 44.96 | 455,740 | +0.09(+0.20%) |
Nov 04, 2014 | 44.95 | 45.12 | 44.57 | 44.87 | 370,139 | +0.00(+0.00%) |
Nov 03, 2014 | 44.66 | 44.97 | 44.27 | 44.87 | 488,267 | +0.57(+1.28%) |
Oct 31, 2014 | 44.19 | 44.65 | 43.96 | 44.30 | 448,862 | +0.47(+1.07%) |
Oct 30, 2014 | 43.14 | 44.41 | 43.13 | 43.83 | 193,455 | +0.59(+1.37%) |
Oct 29, 2014 | 43.38 | 43.55 | 42.96 | 43.24 | 206,086 | -0.09(-0.21%) |
Oct 28, 2014 | 43.17 | 43.35 | 42.90 | 43.33 | 170,574 | +0.39(+0.91%) |
Oct 27, 2014 | 43.06 | 43.08 | 43.14 | 42.94 | 260,315 | -0.20(-0.47%) |
Oct 24, 2014 | 42.75 | 43.21 | 42.70 | 43.14 | 182,749 | +0.40(+0.93%) |
Oct 23, 2014 | 43.23 | 43.23 | 42.43 | 42.75 | 462,380 | -0.06(-0.14%) |
Oct 22, 2014 | 43.38 | 43.70 | 42.77 | 42.81 | 224,608 | -0.52(-1.21%) |
Oct 21, 2014 | 42.66 | 43.37 | 42.56 | 43.33 | 267,429 | +0.84(+1.97%) |
Oct 20, 2014 | 42.06 | 42.55 | 41.86 | 42.49 | 213,327 | +0.52(+1.23%) |
Oct 17, 2014 | 41.43 | 42.18 | 41.35 | 41.98 | 358,716 | +0.76(+1.83%) |
Oct 16, 2014 | 40.89 | 41.73 | 40.69 | 41.22 | 588,490 | -0.38(-0.92%) |
Oct 15, 2014 | 40.88 | 42.95 | 39.81 | 41.60 | 1,214,652 | +0.26(+0.63%) |
Oct 14, 2014 | 41.18 | 41.77 | 40.97 | 41.34 | 380,517 | +0.43(+1.04%) |
Oct 13, 2014 | 41.15 | 41.47 | 40.84 | 40.91 | 392,329 | -0.19(-0.45%) |
Oct 10, 2014 | 41.69 | 41.90 | 41.06 | 41.10 | 495,391 | -0.41(-0.99%) |
Oct 09, 2014 | 41.87 | 42.03 | 41.38 | 41.51 | 404,040 | -0.43(-1.02%) |
Oct 08, 2014 | 41.70 | 42.06 | 41.47 | 41.94 | 501,944 | +0.21(+0.50%) |
Oct 07, 2014 | 41.94 | 42.14 | 41.66 | 41.73 | 494,013 | -0.52(-1.24%) |
Oct 06, 2014 | 41.95 | 42.31 | 41.68 | 42.25 | 324,952 | +0.64(+1.55%) |
Oct 03, 2014 | 41.63 | 41.81 | 41.32 | 41.61 | 440,508 | +0.43(+1.04%) |
Oct 02, 2014 | 40.89 | 41.46 | 40.87 | 41.18 | 473,817 | +0.12(+0.29%) |
Oct 01, 2014 | 41.01 | 41.15 | 40.55 | 41.06 | 854,045 | -0.07(-0.16%) |
Sep 30, 2014 | 41.25 | 41.32 | 40.92 | 41.13 | 423,413 | +0.04(+0.09%) |
Sep 29, 2014 | 40.76 | 41.15 | 40.40 | 41.09 | 746,766 | +0.07(+0.16%) |
Sep 26, 2014 | 41.12 | 41.24 | 40.74 | 41.03 | 237,207 | -0.06(-0.15%) |
Sep 25, 2014 | 41.55 | 41.65 | 41.06 | 41.09 | 186,279 | -0.67(-1.59%) |
Sep 24, 2014 | 41.52 | 41.86 | 41.32 | 41.75 | 219,716 | +0.35(+0.85%) |
Sep 23, 2014 | 41.69 | 41.76 | 41.36 | 41.40 | 235,322 | -0.29(-0.70%) |
Sep 22, 2014 | 41.80 | 41.88 | 41.53 | 41.69 | 296,663 | -0.07(-0.16%) |
Sep 19, 2014 | 42.10 | 42.35 | 41.70 | 41.76 | 563,292 | -0.21(-0.50%) |
Sep 18, 2014 | 42.33 | 42.47 | 41.81 | 41.97 | 417,955 | -0.22(-0.51%) |
Sep 17, 2014 | 42.32 | 42.53 | 42.09 | 42.18 | 341,771 | -0.22(-0.53%) |
Sep 16, 2014 | 42.30 | 42.90 | 42.30 | 42.41 | 394,633 | +0.06(+0.14%) |
Sep 15, 2014 | 42.34 | 42.57 | 42.13 | 42.35 | 297,984 | +0.10(+0.25%) |
Sep 12, 2014 | 42.19 | 42.46 | 42.07 | 42.24 | 302,369 | +0.12(+0.28%) |
Sep 11, 2014 | 42.25 | 42.35 | 41.99 | 42.13 | 293,517 | -0.24(-0.56%) |
Sep 10, 2014 | 42.51 | 42.76 | 42.24 | 42.36 | 304,375 | -0.19(-0.46%) |
Sep 09, 2014 | 42.69 | 42.93 | 42.51 | 42.56 | 333,598 | -0.29(-0.68%) |
Sep 08, 2014 | 42.93 | 43.18 | 42.59 | 42.85 | 442,228 | +0.09(+0.21%) |
Sep 05, 2014 | 42.33 | 42.76 | 42.33 | 42.76 | 295,147 | +0.31(+0.72%) |
Sep 04, 2014 | 43.00 | 43.00 | 42.43 | 42.45 | 485,172 | -0.41(-0.96%) |
Sep 03, 2014 | 43.52 | 43.52 | 42.77 | 42.87 | 461,411 | -0.51(-1.17%) |
Sep 02, 2014 | 43.09 | 43.75 | 43.09 | 43.37 | 471,371 | +0.20(+0.47%) |
Aug 29, 2014 | 44.14 | 43.17 | 43.17 | 43.17 | 767,825 | -0.98(-2.22%) |
Aug 28, 2014 | 43.20 | 44.24 | 42.99 | 44.15 | 597,510 | +0.90(+2.09%) |
Aug 27, 2014 | 43.65 | 43.90 | 43.20 | 43.25 | 664,448 | -0.39(-0.90%) |
Aug 26, 2014 | 43.38 | 43.83 | 43.16 | 43.64 | 434,696 | +0.20(+0.47%) |
Aug 25, 2014 | 43.27 | 43.51 | 43.07 | 43.44 | 504,421 | +0.37(+0.86%) |
Aug 22, 2014 | 42.72 | 43.15 | 42.72 | 43.07 | 729,662 | +0.33(+0.77%) |
Aug 21, 2014 | 42.11 | 42.80 | 41.98 | 42.74 | 534,827 | +0.61(+1.45%) |
Aug 20, 2014 | 41.24 | 42.27 | 41.24 | 42.13 | 1,078,156 | +0.89(+2.16%) |
Aug 19, 2014 | 41.39 | 41.59 | 41.10 | 41.24 | 583,389 | -0.15(-0.36%) |
Aug 18, 2014 | 41.31 | 41.54 | 41.12 | 41.39 | 419,792 | +0.40(+0.98%) |
Aug 15, 2014 | 41.17 | 41.17 | 40.79 | 40.98 | 387,833 | -0.01(-0.03%) |
Aug 14, 2014 | 41.06 | 41.06 | 40.81 | 41.00 | 332,324 | +0.08(+0.19%) |
Aug 13, 2014 | 41.11 | 41.12 | 40.76 | 40.92 | 704,220 | +0.01(+0.04%) |
Aug 12, 2014 | 41.72 | 42.17 | 40.88 | 40.91 | 672,147 | +0.04(+0.09%) |
Aug 11, 2014 | 40.60 | 40.88 | 40.45 | 40.87 | 407,161 | +0.50(+1.23%) |
Aug 08, 2014 | 39.74 | 40.44 | 39.51 | 40.37 | 391,440 | +0.67(+1.70%) |
Aug 07, 2014 | 40.09 | 40.20 | 39.58 | 39.70 | 337,400 | -0.39(-0.97%) |
Aug 06, 2014 | 39.47 | 40.25 | 39.35 | 40.09 | 415,925 | +0.53(+1.34%) |
Aug 05, 2014 | 39.71 | 40.23 | 39.27 | 39.56 | 691,742 | +1.22(+3.18%) |
Aug 04, 2014 | 38.29 | 39.15 | 38.07 | 38.34 | 715,345 | +0.22(+0.58%) |
Aug 01, 2014 | 38.21 | 38.38 | 37.60 | 38.11 | 546,240 | -0.08(-0.21%) |
Jul 31, 2014 | 38.27 | 38.59 | 37.85 | 38.19 | 498,369 | -0.33(-0.86%) |
Jul 30, 2014 | 38.64 | 38.87 | 38.34 | 38.52 | 301,555 | -0.06(-0.15%) |
Jul 29, 2014 | 38.95 | 39.12 | 38.58 | 38.58 | 279,906 | -0.29(-0.76%) |
Jul 28, 2014 | 38.84 | 39.08 | 38.52 | 38.87 | 211,769 | +0.11(+0.30%) |
Jul 25, 2014 | 39.19 | 39.19 | 38.67 | 38.76 | 269,915 | -0.59(-1.50%) |
Jul 24, 2014 | 39.43 | 39.64 | 39.26 | 39.35 | 324,083 | +0.06(+0.16%) |
Jul 23, 2014 | 39.47 | 39.66 | 39.23 | 39.28 | 274,501 | -0.15(-0.38%) |
Jul 22, 2014 | 39.25 | 39.71 | 39.25 | 39.43 | 250,534 | +0.27(+0.70%) |
Jul 21, 2014 | 39.32 | 39.44 | 39.00 | 39.16 | 230,209 | -0.32(-0.82%) |
Jul 18, 2014 | 39.28 | 39.55 | 39.14 | 39.48 | 373,922 | +0.47(+1.20%) |
Jul 17, 2014 | 39.23 | 39.36 | 38.97 | 39.02 | 233,745 | -0.21(-0.53%) |
Jul 16, 2014 | 39.44 | 39.63 | 39.07 | 39.23 | 449,561 | -0.18(-0.46%) |
Jul 15, 2014 | 39.56 | 39.69 | 39.36 | 39.41 | 437,233 | -0.05(-0.13%) |
Jul 14, 2014 | 39.32 | 39.56 | 39.20 | 39.46 | 293,345 | +0.47(+1.22%) |
Jul 11, 2014 | 39.33 | 39.43 | 38.96 | 38.98 | 289,298 | -0.34(-0.86%) |
Jul 10, 2014 | 39.35 | 39.56 | 39.25 | 39.32 | 313,383 | -0.57(-1.44%) |
Jul 09, 2014 | 40.18 | 40.34 | 39.88 | 39.89 | 331,381 | -0.25(-0.63%) |
Jul 08, 2014 | 40.33 | 40.48 | 40.05 | 40.14 | 717,711 | -0.23(-0.57%) |
Jul 07, 2014 | 40.70 | 40.70 | 40.30 | 40.37 | 181,348 | -0.29(-0.72%) |
Jul 03, 2014 | 40.41 | 40.67 | 40.67 | 40.67 | 395,042 | +0.33(+0.82%) |
Jul 02, 2014 | 40.74 | 40.86 | 40.23 | 40.34 | 339,386 | -0.51(-1.25%) |