Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 40.21 | 40.56 | 39.70 | 40.22 | 270,610 | +0.21(+0.52%) |
Jun 29, 2015 | 40.77 | 41.21 | 39.96 | 40.01 | 229,834 | -0.99(-2.41%) |
Jun 26, 2015 | 41.33 | 41.38 | 40.66 | 41.00 | 638,626 | -0.25(-0.60%) |
Jun 25, 2015 | 41.30 | 41.73 | 40.70 | 41.25 | 321,834 | -0.02(-0.05%) |
Jun 24, 2015 | 42.95 | 43.06 | 41.12 | 41.27 | 333,284 | -1.67(-3.88%) |
Jun 23, 2015 | 43.19 | 43.24 | 42.71 | 42.93 | 217,309 | -0.38(-0.87%) |
Jun 22, 2015 | 43.26 | 43.62 | 43.03 | 43.31 | 206,689 | +0.33(+0.77%) |
Jun 19, 2015 | 43.10 | 43.21 | 42.70 | 42.98 | 246,737 | -0.11(-0.25%) |
Jun 18, 2015 | 42.67 | 43.41 | 42.59 | 43.09 | 315,047 | +0.53(+1.24%) |
Jun 17, 2015 | 42.68 | 42.91 | 42.10 | 42.56 | 201,749 | -0.12(-0.28%) |
Jun 16, 2015 | 42.88 | 43.32 | 42.54 | 42.68 | 224,529 | -0.11(-0.26%) |
Jun 15, 2015 | 42.90 | 42.90 | 42.43 | 42.79 | 216,203 | -0.47(-1.08%) |
Jun 12, 2015 | 43.53 | 43.62 | 43.23 | 43.26 | 153,404 | -0.31(-0.71%) |
Jun 11, 2015 | 43.57 | 43.80 | 43.45 | 43.57 | 151,318 | +0.12(+0.28%) |
Jun 10, 2015 | 43.24 | 43.86 | 43.04 | 43.45 | 159,249 | +0.43(+1.00%) |
Jun 09, 2015 | 42.92 | 43.36 | 42.56 | 43.02 | 167,209 | +0.05(+0.12%) |
Jun 08, 2015 | 43.40 | 43.40 | 42.83 | 42.97 | 186,781 | -0.45(-1.03%) |
Jun 05, 2015 | 42.75 | 43.48 | 42.48 | 43.42 | 103,672 | +0.76(+1.78%) |
Jun 04, 2015 | 42.77 | 42.95 | 42.42 | 42.66 | 181,309 | -0.21(-0.49%) |
Jun 03, 2015 | 42.79 | 43.31 | 42.42 | 42.87 | 359,972 | +0.29(+0.68%) |
Jun 02, 2015 | 42.78 | 43.09 | 42.35 | 42.58 | 243,017 | -0.36(-0.84%) |
Jun 01, 2015 | 42.41 | 43.08 | 42.19 | 42.94 | 289,201 | +0.65(+1.53%) |
May 29, 2015 | 42.85 | 43.05 | 42.05 | 42.30 | 379,734 | -0.50(-1.16%) |
May 28, 2015 | 42.73 | 42.84 | 42.29 | 42.79 | 399,433 | -0.08(-0.19%) |
May 27, 2015 | 42.06 | 42.98 | 41.53 | 42.87 | 427,092 | +0.96(+2.28%) |
May 26, 2015 | 42.04 | 42.21 | 41.21 | 41.92 | 322,073 | -0.09(-0.21%) |
May 22, 2015 | 42.87 | 42.01 | 42.01 | 42.01 | 394,959 | -0.96(-2.23%) |
May 21, 2015 | 43.22 | 43.22 | 42.67 | 42.96 | 619,261 | -0.41(-0.94%) |
May 20, 2015 | 43.66 | 43.75 | 43.06 | 43.37 | 492,522 | -0.36(-0.82%) |
May 19, 2015 | 43.25 | 43.80 | 43.24 | 43.73 | 429,241 | +0.52(+1.20%) |
May 18, 2015 | 42.48 | 43.44 | 42.12 | 43.21 | 458,946 | +0.81(+1.90%) |
May 15, 2015 | 42.28 | 42.54 | 42.06 | 42.41 | 322,920 | +0.00(+0.00%) |
May 14, 2015 | 41.56 | 42.57 | 41.40 | 42.41 | 464,582 | +1.02(+2.46%) |
May 13, 2015 | 40.97 | 41.43 | 40.75 | 41.39 | 294,173 | +0.42(+1.02%) |
May 12, 2015 | 41.17 | 41.23 | 40.56 | 40.97 | 196,005 | -0.37(-0.89%) |
May 11, 2015 | 41.14 | 41.46 | 40.96 | 41.34 | 162,438 | +0.11(+0.27%) |
May 08, 2015 | 41.38 | 41.68 | 41.03 | 41.23 | 272,675 | +0.20(+0.49%) |
May 07, 2015 | 40.85 | 41.53 | 40.62 | 41.03 | 208,613 | +0.10(+0.24%) |
May 06, 2015 | 40.85 | 41.10 | 40.54 | 40.93 | 244,477 | +0.31(+0.76%) |
May 05, 2015 | 40.19 | 41.01 | 40.02 | 40.62 | 390,736 | +0.43(+1.07%) |
May 04, 2015 | 40.10 | 40.49 | 39.91 | 40.19 | 278,621 | +0.20(+0.50%) |
May 01, 2015 | 39.76 | 40.08 | 39.29 | 39.99 | 281,455 | +0.21(+0.53%) |
Apr 30, 2015 | 39.51 | 39.86 | 39.13 | 39.78 | 404,631 | -0.04(-0.10%) |
Apr 29, 2015 | 40.59 | 40.59 | 39.69 | 39.82 | 226,236 | -0.80(-1.96%) |
Apr 28, 2015 | 40.10 | 41.01 | 39.86 | 40.62 | 365,219 | +0.68(+1.70%) |
Apr 27, 2015 | 40.72 | 41.25 | 39.05 | 39.94 | 587,461 | -0.85(-2.08%) |
Apr 24, 2015 | 38.03 | 41.85 | 37.89 | 40.79 | 1,266,283 | +3.21(+8.54%) |
Apr 23, 2015 | 37.69 | 37.76 | 37.31 | 37.58 | 186,110 | -0.15(-0.40%) |
Apr 22, 2015 | 37.68 | 38.00 | 36.91 | 37.73 | 215,800 | +0.04(+0.11%) |
Apr 21, 2015 | 37.91 | 38.00 | 37.41 | 37.69 | 199,619 | -0.11(-0.29%) |
Apr 20, 2015 | 37.41 | 38.03 | 37.41 | 37.80 | 269,042 | +0.63(+1.69%) |
Apr 17, 2015 | 37.21 | 37.52 | 36.86 | 37.17 | 259,108 | -0.04(-0.11%) |
Apr 16, 2015 | 37.18 | 37.54 | 36.82 | 37.21 | 176,314 | -0.04(-0.11%) |
Apr 15, 2015 | 37.38 | 37.38 | 36.59 | 37.25 | 209,484 | +0.14(+0.38%) |
Apr 14, 2015 | 36.51 | 37.22 | 36.46 | 37.11 | 173,197 | +0.63(+1.72%) |
Apr 13, 2015 | 36.80 | 36.87 | 36.28 | 36.48 | 103,498 | -0.36(-0.97%) |
Apr 10, 2015 | 36.67 | 37.39 | 36.48 | 36.84 | 141,091 | +0.12(+0.33%) |
Apr 09, 2015 | 36.66 | 37.00 | 36.49 | 36.72 | 101,161 | +0.14(+0.38%) |
Apr 08, 2015 | 36.63 | 37.13 | 36.17 | 36.58 | 274,525 | +0.05(+0.14%) |
Apr 07, 2015 | 36.95 | 37.43 | 36.35 | 36.53 | 261,534 | -0.29(-0.79%) |
Apr 06, 2015 | 36.83 | 37.07 | 36.73 | 36.82 | 201,140 | -0.09(-0.24%) |
Apr 02, 2015 | 38.35 | 36.91 | 36.91 | 36.91 | 237,095 | -1.51(-3.92%) |
Apr 01, 2015 | 38.93 | 39.32 | 37.92 | 38.42 | 257,061 | -0.76(-1.93%) |
Mar 31, 2015 | 38.42 | 39.21 | 38.12 | 39.17 | 165,049 | +0.52(+1.34%) |
Mar 30, 2015 | 38.52 | 38.90 | 38.52 | 38.66 | 149,602 | +0.24(+0.62%) |
Mar 27, 2015 | 38.74 | 38.96 | 38.40 | 38.42 | 241,689 | -0.42(-1.08%) |
Mar 26, 2015 | 38.90 | 38.98 | 38.50 | 38.84 | 145,382 | -0.28(-0.71%) |
Mar 25, 2015 | 40.26 | 40.52 | 39.08 | 39.11 | 177,051 | -1.08(-2.68%) |
Mar 24, 2015 | 40.48 | 40.48 | 40.04 | 40.19 | 228,252 | -0.36(-0.89%) |
Mar 23, 2015 | 41.22 | 41.22 | 40.53 | 40.55 | 174,549 | -0.65(-1.57%) |
Mar 20, 2015 | 39.92 | 41.34 | 39.74 | 41.20 | 622,025 | +1.58(+3.98%) |
Mar 19, 2015 | 39.64 | 39.94 | 39.50 | 39.62 | 108,081 | -0.15(-0.38%) |
Mar 18, 2015 | 39.56 | 39.94 | 39.35 | 39.77 | 228,245 | -0.03(-0.08%) |
Mar 17, 2015 | 39.83 | 40.25 | 39.63 | 39.80 | 213,809 | -0.22(-0.55%) |
Mar 16, 2015 | 40.15 | 40.43 | 39.82 | 40.02 | 322,663 | +0.17(+0.43%) |
Mar 13, 2015 | 40.41 | 40.41 | 39.49 | 39.85 | 248,564 | -0.66(-1.62%) |
Mar 12, 2015 | 40.36 | 40.57 | 39.95 | 40.51 | 159,894 | +0.42(+1.04%) |
Mar 11, 2015 | 39.39 | 40.17 | 39.39 | 40.09 | 202,190 | +0.78(+1.98%) |
Mar 10, 2015 | 39.56 | 39.91 | 39.27 | 39.31 | 243,957 | -0.59(-1.47%) |
Mar 09, 2015 | 39.87 | 40.00 | 39.39 | 39.90 | 259,948 | +0.23(+0.58%) |
Mar 06, 2015 | 39.16 | 39.73 | 39.14 | 39.67 | 287,405 | +0.24(+0.61%) |
Mar 05, 2015 | 39.51 | 39.74 | 39.23 | 39.43 | 252,217 | -0.10(-0.25%) |
Mar 04, 2015 | 39.58 | 39.79 | 39.14 | 39.53 | 202,466 | -0.26(-0.65%) |
Mar 03, 2015 | 40.05 | 40.05 | 39.32 | 39.79 | 237,063 | -0.24(-0.60%) |
Mar 02, 2015 | 40.33 | 40.83 | 39.80 | 40.03 | 343,028 | -0.22(-0.54%) |
Feb 27, 2015 | 39.85 | 40.66 | 39.64 | 40.25 | 307,626 | +0.27(+0.67%) |
Feb 26, 2015 | 39.75 | 40.17 | 39.53 | 39.98 | 364,196 | +0.22(+0.55%) |
Feb 25, 2015 | 39.33 | 39.88 | 39.20 | 39.76 | 205,420 | +0.35(+0.89%) |
Feb 24, 2015 | 38.85 | 39.55 | 38.60 | 39.41 | 275,144 | +0.68(+1.75%) |
Feb 23, 2015 | 38.65 | 38.74 | 38.27 | 38.74 | 154,090 | +0.08(+0.21%) |
Feb 20, 2015 | 38.65 | 38.87 | 38.12 | 38.66 | 230,137 | +0.08(+0.21%) |
Feb 19, 2015 | 38.17 | 38.78 | 38.06 | 38.58 | 193,211 | +0.29(+0.76%) |
Feb 18, 2015 | 38.62 | 39.01 | 38.06 | 38.29 | 263,824 | -0.54(-1.39%) |
Feb 17, 2015 | 39.35 | 39.51 | 38.53 | 38.83 | 295,463 | -0.52(-1.32%) |
Feb 13, 2015 | 39.31 | 39.34 | 39.34 | 39.34 | 262,069 | +0.01(+0.03%) |
Feb 12, 2015 | 38.95 | 39.59 | 38.62 | 39.33 | 499,601 | +0.62(+1.60%) |
Feb 11, 2015 | 38.03 | 39.23 | 37.81 | 38.72 | 335,011 | +0.59(+1.54%) |
Feb 10, 2015 | 38.29 | 38.31 | 37.62 | 38.13 | 281,545 | -0.03(-0.08%) |
Feb 09, 2015 | 37.24 | 38.29 | 36.98 | 38.16 | 461,749 | +0.70(+1.86%) |
Feb 06, 2015 | 36.50 | 37.59 | 36.38 | 37.46 | 790,305 | +0.87(+2.37%) |
Feb 05, 2015 | 34.85 | 37.11 | 34.49 | 36.59 | 1,273,196 | +2.77(+8.20%) |
Feb 04, 2015 | 33.94 | 34.18 | 33.65 | 33.82 | 427,827 | -0.36(-1.05%) |
Feb 03, 2015 | 33.47 | 34.36 | 33.07 | 34.18 | 372,810 | +0.69(+2.05%) |
Feb 02, 2015 | 33.43 | 33.73 | 33.18 | 33.49 | 301,527 | +0.19(+0.57%) |
Jan 30, 2015 | 33.64 | 33.91 | 33.27 | 33.30 | 302,785 | -0.64(-1.88%) |
Jan 29, 2015 | 33.66 | 34.20 | 33.39 | 33.94 | 174,027 | +0.18(+0.53%) |
Jan 28, 2015 | 35.00 | 35.22 | 33.65 | 33.76 | 175,485 | -0.92(-2.65%) |
Jan 27, 2015 | 34.44 | 34.89 | 34.19 | 34.68 | 136,469 | -0.21(-0.60%) |
Jan 26, 2015 | 34.80 | 35.12 | 34.32 | 34.89 | 125,715 | +0.04(+0.11%) |
Jan 23, 2015 | 34.57 | 35.09 | 34.22 | 34.85 | 180,208 | +0.18(+0.52%) |
Jan 22, 2015 | 34.36 | 34.77 | 33.96 | 34.67 | 239,661 | +0.60(+1.76%) |
Jan 21, 2015 | 33.51 | 34.11 | 33.49 | 34.07 | 315,831 | +0.50(+1.48%) |
Jan 20, 2015 | 33.91 | 34.46 | 33.34 | 33.57 | 278,430 | -0.27(-0.80%) |
Jan 16, 2015 | 33.77 | 34.69 | 33.52 | 33.84 | 267,806 | -0.07(-0.21%) |
Jan 15, 2015 | 34.55 | 34.99 | 33.80 | 33.91 | 259,614 | -0.60(-1.73%) |
Jan 14, 2015 | 34.40 | 35.71 | 34.27 | 34.51 | 209,175 | -0.23(-0.66%) |
Jan 13, 2015 | 34.93 | 35.81 | 34.43 | 34.74 | 252,419 | +0.14(+0.40%) |
Jan 12, 2015 | 34.01 | 34.79 | 33.96 | 34.60 | 514,279 | -0.90(-2.53%) |
Jan 09, 2015 | 35.94 | 36.02 | 35.48 | 35.50 | 179,033 | -0.53(-1.47%) |
Jan 08, 2015 | 35.92 | 36.45 | 35.22 | 36.02 | 338,276 | +0.47(+1.32%) |
Jan 07, 2015 | 36.04 | 36.12 | 35.08 | 35.56 | 404,907 | -0.38(-1.05%) |
Jan 06, 2015 | 36.72 | 36.81 | 35.75 | 35.93 | 221,318 | -0.65(-1.77%) |
Jan 05, 2015 | 37.15 | 37.15 | 36.11 | 36.58 | 236,153 | -0.62(-1.66%) |
Jan 02, 2015 | 38.33 | 38.33 | 36.34 | 37.20 | 220,406 | -0.77(-2.02%) |
Dec 31, 2014 | 37.95 | 37.97 | 37.97 | 37.97 | 174,612 | +0.16(+0.42%) |
Dec 30, 2014 | 37.78 | 38.29 | 37.45 | 37.81 | 211,940 | -0.09(-0.24%) |
Dec 29, 2014 | 37.82 | 38.14 | 37.59 | 37.90 | 96,223 | +0.04(+0.11%) |
Dec 26, 2014 | 37.68 | 38.02 | 37.45 | 37.86 | 88,060 | +0.39(+1.04%) |
Dec 24, 2014 | 37.73 | 37.47 | 37.47 | 37.47 | 73,816 | -0.07(-0.19%) |
Dec 23, 2014 | 37.80 | 37.94 | 37.22 | 37.54 | 127,007 | -0.26(-0.69%) |
Dec 22, 2014 | 37.37 | 37.86 | 37.11 | 37.80 | 171,819 | +0.42(+1.12%) |
Dec 19, 2014 | 36.65 | 37.45 | 36.39 | 37.38 | 482,627 | +0.64(+1.74%) |
Dec 18, 2014 | 36.25 | 36.76 | 35.74 | 36.74 | 182,298 | +1.08(+3.02%) |
Dec 17, 2014 | 34.78 | 35.67 | 34.09 | 35.66 | 210,019 | +0.82(+2.35%) |
Dec 16, 2014 | 35.06 | 35.57 | 34.77 | 34.85 | 209,714 | -0.27(-0.77%) |
Dec 15, 2014 | 35.79 | 36.17 | 35.05 | 35.12 | 279,916 | -0.60(-1.68%) |
Dec 12, 2014 | 35.63 | 36.13 | 35.57 | 35.71 | 225,944 | -0.27(-0.75%) |
Dec 11, 2014 | 35.66 | 36.44 | 35.60 | 35.98 | 222,490 | +0.55(+1.55%) |
Dec 10, 2014 | 35.66 | 35.92 | 35.36 | 35.44 | 237,310 | -0.24(-0.67%) |
Dec 09, 2014 | 35.46 | 35.78 | 35.01 | 35.67 | 332,618 | -0.27(-0.75%) |
Dec 08, 2014 | 36.51 | 36.73 | 35.69 | 35.94 | 155,755 | -0.61(-1.66%) |
Dec 05, 2014 | 36.51 | 37.10 | 36.40 | 36.55 | 169,060 | +0.05(+0.14%) |
Dec 04, 2014 | 37.43 | 37.68 | 36.20 | 36.50 | 146,438 | -0.90(-2.40%) |
Dec 03, 2014 | 36.72 | 37.63 | 36.41 | 37.40 | 235,419 | +0.70(+1.90%) |
Dec 02, 2014 | 35.69 | 36.79 | 35.48 | 36.70 | 236,190 | +1.20(+3.37%) |
Dec 01, 2014 | 37.24 | 37.24 | 35.31 | 35.51 | 257,158 | -2.00(-5.34%) |
Nov 28, 2014 | 37.50 | 38.15 | 37.39 | 37.51 | 123,846 | +0.18(+0.48%) |
Nov 26, 2014 | 37.42 | 37.33 | 37.33 | 37.33 | 114,134 | -0.18(-0.48%) |
Nov 25, 2014 | 37.79 | 38.23 | 37.24 | 37.51 | 227,625 | -0.26(-0.69%) |
Nov 24, 2014 | 38.10 | 38.29 | 37.21 | 37.77 | 164,273 | -0.26(-0.68%) |
Nov 21, 2014 | 37.66 | 38.21 | 37.06 | 38.03 | 252,818 | +0.90(+2.42%) |
Nov 20, 2014 | 36.33 | 37.41 | 36.03 | 37.13 | 225,276 | +0.52(+1.42%) |
Nov 19, 2014 | 36.16 | 36.70 | 35.70 | 36.61 | 203,979 | +0.37(+1.02%) |
Nov 18, 2014 | 36.44 | 36.87 | 36.15 | 36.24 | 294,814 | -0.13(-0.36%) |
Nov 17, 2014 | 36.71 | 36.85 | 36.33 | 36.37 | 100,401 | -0.45(-1.22%) |
Nov 14, 2014 | 37.30 | 37.57 | 36.72 | 36.82 | 150,720 | -0.44(-1.18%) |
Nov 13, 2014 | 37.39 | 37.74 | 37.10 | 37.26 | 197,684 | -0.04(-0.11%) |
Nov 12, 2014 | 37.06 | 37.37 | 36.74 | 37.30 | 145,380 | +0.13(+0.35%) |
Nov 11, 2014 | 37.42 | 37.54 | 36.82 | 37.17 | 149,286 | -0.42(-1.11%) |
Nov 10, 2014 | 37.42 | 37.65 | 36.85 | 37.59 | 217,902 | +0.16(+0.43%) |
Nov 07, 2014 | 37.27 | 37.51 | 36.63 | 37.43 | 663,392 | +0.13(+0.35%) |
Nov 06, 2014 | 35.70 | 37.32 | 35.56 | 37.30 | 554,774 | +1.75(+4.94%) |
Nov 05, 2014 | 35.96 | 36.34 | 35.46 | 35.55 | 241,805 | -0.08(-0.22%) |
Nov 04, 2014 | 35.53 | 36.36 | 35.53 | 35.63 | 288,008 | -0.08(-0.22%) |
Nov 03, 2014 | 36.30 | 36.48 | 35.41 | 35.70 | 242,823 | -0.48(-1.32%) |
Oct 31, 2014 | 36.01 | 36.35 | 35.60 | 36.18 | 367,615 | +0.71(+2.00%) |
Oct 30, 2014 | 35.37 | 35.94 | 35.04 | 35.48 | 359,344 | -0.10(-0.28%) |
Oct 29, 2014 | 35.47 | 35.96 | 35.03 | 35.58 | 579,837 | +0.27(+0.76%) |
Oct 28, 2014 | 35.05 | 35.32 | 34.42 | 35.31 | 617,079 | +0.49(+1.40%) |
Oct 27, 2014 | 34.00 | 35.31 | 34.27 | 34.82 | 792,698 | +0.55(+1.60%) |
Oct 24, 2014 | 34.46 | 34.72 | 32.59 | 34.27 | 2,131,674 | -4.63(-11.89%) |
Oct 23, 2014 | 38.68 | 39.31 | 38.54 | 38.90 | 393,114 | +0.61(+1.59%) |
Oct 22, 2014 | 38.79 | 39.12 | 38.19 | 38.29 | 294,881 | -0.37(-0.95%) |
Oct 21, 2014 | 37.60 | 38.80 | 37.60 | 38.66 | 374,422 | +1.19(+3.17%) |
Oct 20, 2014 | 36.85 | 37.51 | 36.58 | 37.47 | 311,128 | +0.54(+1.46%) |
Oct 17, 2014 | 36.95 | 37.35 | 36.61 | 36.93 | 361,353 | +0.46(+1.26%) |
Oct 16, 2014 | 36.31 | 36.62 | 35.78 | 36.47 | 725,209 | -0.28(-0.76%) |
Oct 15, 2014 | 36.81 | 37.50 | 36.16 | 36.75 | 568,796 | -0.62(-1.65%) |
Oct 14, 2014 | 36.96 | 37.79 | 36.96 | 37.37 | 429,180 | +0.52(+1.41%) |
Oct 13, 2014 | 37.81 | 38.34 | 36.84 | 36.85 | 299,585 | -0.82(-2.17%) |
Oct 10, 2014 | 38.04 | 38.16 | 37.53 | 37.67 | 479,171 | -0.61(-1.59%) |
Oct 09, 2014 | 39.47 | 39.69 | 38.26 | 38.28 | 377,444 | -1.18(-2.98%) |
Oct 08, 2014 | 39.37 | 39.56 | 38.83 | 39.45 | 451,932 | +0.17(+0.43%) |
Oct 07, 2014 | 39.88 | 39.93 | 39.18 | 39.28 | 391,022 | -0.84(-2.09%) |
Oct 06, 2014 | 40.85 | 41.13 | 39.80 | 40.12 | 251,954 | -0.54(-1.32%) |
Oct 03, 2014 | 40.97 | 41.28 | 40.57 | 40.66 | 311,997 | +0.07(+0.17%) |
Oct 02, 2014 | 39.83 | 40.75 | 39.83 | 40.59 | 256,785 | +0.86(+2.16%) |
Oct 01, 2014 | 40.13 | 40.49 | 39.55 | 39.73 | 423,808 | -0.68(-1.68%) |
Sep 30, 2014 | 40.87 | 41.20 | 40.37 | 40.41 | 448,524 | -0.58(-1.41%) |
Sep 29, 2014 | 40.45 | 41.07 | 40.22 | 40.99 | 533,938 | +0.19(+0.46%) |
Sep 26, 2014 | 40.30 | 40.86 | 40.05 | 40.80 | 335,615 | +0.67(+1.66%) |
Sep 25, 2014 | 40.06 | 40.33 | 39.76 | 40.13 | 387,344 | -0.11(-0.27%) |
Sep 24, 2014 | 40.22 | 40.43 | 39.90 | 40.24 | 168,839 | +0.12(+0.30%) |
Sep 23, 2014 | 40.42 | 40.76 | 40.11 | 40.12 | 193,904 | -0.40(-0.98%) |
Sep 22, 2014 | 40.77 | 40.86 | 40.31 | 40.52 | 198,043 | -0.36(-0.88%) |
Sep 19, 2014 | 41.07 | 41.55 | 40.58 | 40.88 | 518,766 | -0.15(-0.36%) |
Sep 18, 2014 | 41.25 | 41.40 | 40.81 | 41.03 | 340,930 | +0.05(+0.12%) |
Sep 17, 2014 | 40.88 | 41.63 | 40.88 | 40.98 | 323,348 | -0.09(-0.22%) |
Sep 16, 2014 | 40.85 | 41.19 | 40.56 | 41.07 | 506,552 | +0.09(+0.22%) |
Sep 15, 2014 | 40.99 | 41.54 | 40.62 | 40.98 | 531,633 | -0.16(-0.39%) |
Sep 12, 2014 | 40.58 | 41.23 | 40.23 | 41.14 | 760,379 | +0.40(+0.98%) |
Sep 11, 2014 | 39.89 | 41.13 | 39.76 | 40.74 | 586,042 | +0.56(+1.39%) |
Sep 10, 2014 | 41.15 | 41.15 | 39.03 | 40.18 | 1,741,255 | -3.00(-6.95%) |
Sep 09, 2014 | 43.88 | 43.88 | 42.94 | 43.18 | 225,354 | -0.64(-1.46%) |
Sep 08, 2014 | 43.71 | 44.15 | 43.28 | 43.82 | 190,873 | +0.03(+0.07%) |
Sep 05, 2014 | 43.52 | 43.85 | 43.20 | 43.79 | 272,220 | +0.23(+0.53%) |
Sep 04, 2014 | 43.12 | 43.99 | 43.12 | 43.56 | 325,224 | +0.60(+1.39%) |
Sep 03, 2014 | 43.15 | 43.50 | 42.51 | 42.96 | 416,808 | +0.00(+0.00%) |
Sep 02, 2014 | 43.36 | 43.75 | 42.53 | 42.96 | 523,492 | -0.40(-0.92%) |
Aug 29, 2014 | 43.16 | 43.36 | 43.36 | 43.36 | 337,590 | +0.33(+0.76%) |
Aug 28, 2014 | 43.66 | 43.66 | 42.79 | 43.03 | 470,515 | -0.84(-1.91%) |
Aug 27, 2014 | 44.24 | 44.37 | 42.82 | 43.87 | 602,493 | -0.54(-1.21%) |
Aug 26, 2014 | 46.93 | 47.14 | 44.27 | 44.41 | 617,959 | -2.49(-5.31%) |
Aug 25, 2014 | 46.99 | 47.21 | 46.57 | 46.90 | 168,578 | +0.23(+0.49%) |
Aug 22, 2014 | 46.62 | 47.06 | 46.30 | 46.67 | 181,328 | -0.05(-0.11%) |
Aug 21, 2014 | 46.69 | 46.97 | 46.10 | 46.72 | 136,274 | +0.04(+0.09%) |
Aug 20, 2014 | 46.88 | 47.01 | 46.41 | 46.68 | 124,367 | -0.31(-0.66%) |
Aug 19, 2014 | 46.92 | 47.06 | 46.70 | 46.99 | 246,800 | +0.02(+0.04%) |
Aug 18, 2014 | 45.67 | 47.03 | 45.26 | 46.97 | 339,629 | +1.74(+3.86%) |
Aug 15, 2014 | 46.07 | 46.07 | 44.77 | 45.23 | 291,480 | -0.39(-0.85%) |
Aug 14, 2014 | 45.49 | 45.85 | 45.30 | 45.62 | 359,912 | +0.16(+0.35%) |
Aug 13, 2014 | 46.06 | 46.49 | 44.87 | 45.46 | 1,080,872 | -0.41(-0.89%) |
Aug 12, 2014 | 46.02 | 46.14 | 45.45 | 45.87 | 275,785 | -0.17(-0.37%) |
Aug 11, 2014 | 45.80 | 46.55 | 45.55 | 46.03 | 396,740 | +0.47(+1.03%) |
Aug 08, 2014 | 45.60 | 45.95 | 45.41 | 45.57 | 309,598 | -0.05(-0.11%) |
Aug 07, 2014 | 46.04 | 46.37 | 45.40 | 45.62 | 178,201 | -0.39(-0.85%) |
Aug 06, 2014 | 46.19 | 46.50 | 45.89 | 46.00 | 171,247 | -0.28(-0.60%) |
Aug 05, 2014 | 46.75 | 47.08 | 46.08 | 46.28 | 153,967 | -0.65(-1.38%) |
Aug 04, 2014 | 46.82 | 47.24 | 46.46 | 46.93 | 234,069 | +0.17(+0.36%) |
Aug 01, 2014 | 46.17 | 46.96 | 45.88 | 46.76 | 370,493 | +0.72(+1.56%) |
Jul 31, 2014 | 47.08 | 47.67 | 45.91 | 46.04 | 261,471 | -1.49(-3.13%) |
Jul 30, 2014 | 46.94 | 47.74 | 46.78 | 47.53 | 158,336 | +0.94(+2.01%) |
Jul 29, 2014 | 46.95 | 47.54 | 46.58 | 46.59 | 393,672 | -0.46(-0.97%) |
Jul 28, 2014 | 47.59 | 47.59 | 46.93 | 47.05 | 210,412 | -0.47(-0.99%) |
Jul 25, 2014 | 48.16 | 48.38 | 47.37 | 47.52 | 246,261 | -0.88(-1.81%) |
Jul 24, 2014 | 48.64 | 49.05 | 48.32 | 48.40 | 502,369 | +0.41(+0.85%) |
Jul 23, 2014 | 48.71 | 49.07 | 47.82 | 47.99 | 285,155 | -0.55(-1.13%) |
Jul 22, 2014 | 47.82 | 49.17 | 47.76 | 48.54 | 335,853 | +1.11(+2.33%) |
Jul 21, 2014 | 47.99 | 48.05 | 47.02 | 47.43 | 613,933 | -0.63(-1.31%) |
Jul 18, 2014 | 49.85 | 50.07 | 46.81 | 48.06 | 1,372,287 | -3.24(-6.32%) |
Jul 17, 2014 | 50.55 | 51.32 | 50.30 | 51.30 | 588,798 | +0.68(+1.34%) |
Jul 16, 2014 | 49.85 | 50.72 | 49.53 | 50.62 | 285,725 | +1.14(+2.30%) |
Jul 15, 2014 | 49.01 | 49.55 | 48.78 | 49.48 | 470,686 | +0.36(+0.73%) |
Jul 14, 2014 | 49.54 | 49.54 | 48.52 | 49.13 | 155,312 | +0.80(+1.65%) |
Jul 11, 2014 | 48.59 | 49.13 | 47.83 | 48.33 | 343,367 | -0.50(-1.02%) |
Jul 10, 2014 | 49.12 | 49.79 | 48.79 | 48.83 | 235,132 | -1.22(-2.43%) |
Jul 09, 2014 | 50.59 | 50.59 | 49.71 | 50.04 | 189,160 | -0.20(-0.40%) |
Jul 08, 2014 | 49.97 | 50.25 | 49.28 | 50.24 | 239,593 | +0.19(+0.38%) |
Jul 07, 2014 | 50.79 | 50.84 | 49.56 | 50.05 | 166,598 | -0.58(-1.14%) |
Jul 03, 2014 | 49.91 | 50.63 | 50.63 | 50.63 | 110,624 | +0.82(+1.64%) |
Jul 02, 2014 | 49.84 | 50.28 | 49.48 | 49.81 | 312,186 | -0.21(-0.42%) |