Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 38.32 | 38.33 | 37.46 | 37.59 | 151,548 | -0.89(-2.32%) |
Apr 29, 2015 | 38.64 | 38.90 | 38.26 | 38.49 | 90,474 | -0.43(-1.10%) |
Apr 28, 2015 | 38.52 | 39.04 | 38.05 | 38.91 | 119,204 | +0.11(+0.29%) |
Apr 27, 2015 | 39.41 | 39.41 | 38.44 | 38.80 | 184,642 | -0.40(-1.03%) |
Apr 24, 2015 | 38.89 | 39.50 | 38.89 | 39.20 | 69,711 | +0.35(+0.89%) |
Apr 23, 2015 | 38.27 | 38.94 | 38.27 | 38.86 | 75,896 | +0.31(+0.79%) |
Apr 22, 2015 | 38.78 | 38.78 | 38.24 | 38.55 | 122,521 | -0.29(-0.75%) |
Apr 21, 2015 | 38.96 | 39.18 | 38.68 | 38.84 | 118,862 | -0.06(-0.17%) |
Apr 20, 2015 | 38.37 | 39.27 | 38.37 | 38.90 | 111,061 | +0.67(+1.75%) |
Apr 17, 2015 | 38.43 | 38.75 | 38.04 | 38.24 | 84,249 | -0.44(-1.14%) |
Apr 16, 2015 | 38.72 | 38.76 | 38.13 | 38.68 | 78,619 | -0.15(-0.39%) |
Apr 15, 2015 | 38.72 | 39.07 | 38.68 | 38.83 | 112,987 | +0.11(+0.29%) |
Apr 14, 2015 | 38.59 | 38.89 | 38.58 | 38.72 | 93,702 | +0.11(+0.29%) |
Apr 13, 2015 | 38.82 | 38.99 | 38.54 | 38.61 | 61,278 | -0.20(-0.52%) |
Apr 10, 2015 | 38.69 | 38.94 | 38.45 | 38.81 | 88,699 | +0.38(+0.98%) |
Apr 09, 2015 | 38.89 | 38.89 | 38.24 | 38.43 | 91,760 | -0.58(-1.49%) |
Apr 08, 2015 | 39.07 | 39.10 | 38.65 | 39.01 | 140,009 | +0.03(+0.08%) |
Apr 07, 2015 | 39.74 | 39.74 | 38.96 | 38.98 | 98,211 | -0.80(-2.02%) |
Apr 06, 2015 | 39.36 | 40.06 | 39.11 | 39.78 | 137,661 | +0.36(+0.92%) |
Apr 02, 2015 | 39.00 | 39.42 | 39.42 | 39.42 | 156,775 | +0.48(+1.24%) |
Apr 01, 2015 | 38.37 | 38.94 | 38.18 | 38.94 | 132,805 | +0.34(+0.88%) |
Mar 31, 2015 | 38.45 | 38.80 | 38.32 | 38.60 | 101,680 | +0.02(+0.04%) |
Mar 30, 2015 | 38.32 | 38.73 | 38.08 | 38.58 | 116,209 | +0.30(+0.78%) |
Mar 27, 2015 | 37.93 | 38.62 | 37.58 | 38.28 | 114,916 | +0.48(+1.28%) |
Mar 26, 2015 | 37.96 | 38.33 | 37.77 | 37.80 | 113,992 | -0.16(-0.42%) |
Mar 25, 2015 | 38.40 | 38.70 | 37.87 | 37.96 | 123,241 | -0.39(-1.03%) |
Mar 24, 2015 | 38.39 | 38.50 | 37.81 | 38.36 | 201,192 | -0.05(-0.13%) |
Mar 23, 2015 | 38.43 | 38.73 | 38.34 | 38.41 | 133,279 | -0.19(-0.48%) |
Mar 20, 2015 | 38.07 | 38.87 | 38.04 | 38.59 | 609,723 | +0.77(+2.04%) |
Mar 19, 2015 | 38.03 | 38.38 | 37.66 | 37.82 | 167,938 | -0.35(-0.91%) |
Mar 18, 2015 | 37.13 | 38.31 | 37.10 | 38.16 | 187,275 | +1.08(+2.91%) |
Mar 17, 2015 | 36.81 | 37.45 | 36.81 | 37.09 | 215,320 | +0.24(+0.66%) |
Mar 16, 2015 | 36.31 | 36.94 | 36.31 | 36.84 | 128,036 | +0.57(+1.58%) |
Mar 13, 2015 | 36.71 | 36.71 | 35.87 | 36.27 | 188,279 | -0.48(-1.31%) |
Mar 12, 2015 | 36.27 | 36.91 | 36.27 | 36.76 | 144,982 | +0.79(+2.19%) |
Mar 11, 2015 | 35.99 | 36.23 | 35.74 | 35.97 | 156,417 | -0.06(-0.18%) |
Mar 10, 2015 | 36.14 | 36.57 | 35.93 | 36.03 | 157,191 | -0.39(-1.06%) |
Mar 09, 2015 | 36.42 | 36.67 | 36.23 | 36.42 | 160,771 | +0.17(+0.47%) |
Mar 06, 2015 | 36.84 | 37.21 | 36.17 | 36.25 | 143,608 | -0.98(-2.64%) |
Mar 05, 2015 | 36.90 | 37.38 | 36.89 | 37.23 | 166,218 | +0.31(+0.85%) |
Mar 04, 2015 | 37.42 | 37.49 | 36.88 | 36.92 | 104,275 | -0.57(-1.52%) |
Mar 03, 2015 | 36.88 | 37.73 | 36.55 | 37.49 | 220,287 | +0.38(+1.02%) |
Mar 02, 2015 | 38.03 | 38.03 | 37.03 | 37.11 | 169,048 | -0.93(-2.43%) |
Feb 27, 2015 | 37.99 | 38.61 | 37.95 | 38.04 | 153,115 | -0.16(-0.42%) |
Feb 26, 2015 | 38.40 | 38.69 | 38.08 | 38.20 | 141,738 | -0.15(-0.40%) |
Feb 25, 2015 | 39.06 | 39.06 | 38.24 | 38.35 | 79,040 | -0.71(-1.81%) |
Feb 24, 2015 | 38.79 | 39.21 | 38.61 | 39.06 | 94,406 | +0.17(+0.43%) |
Feb 23, 2015 | 38.49 | 38.92 | 38.24 | 38.89 | 103,260 | +0.30(+0.77%) |
Feb 20, 2015 | 38.49 | 38.78 | 38.08 | 38.59 | 84,047 | +0.13(+0.33%) |
Feb 19, 2015 | 39.19 | 39.26 | 38.31 | 38.46 | 87,562 | -0.59(-1.50%) |
Feb 18, 2015 | 37.79 | 39.10 | 37.79 | 39.05 | 99,595 | +1.11(+2.93%) |
Feb 17, 2015 | 38.32 | 38.53 | 37.73 | 37.94 | 93,221 | -0.38(-0.99%) |
Feb 13, 2015 | 38.74 | 38.32 | 38.32 | 38.32 | 113,792 | -0.21(-0.54%) |
Feb 12, 2015 | 38.56 | 38.80 | 38.04 | 38.53 | 71,969 | +0.02(+0.04%) |
Feb 11, 2015 | 39.24 | 39.24 | 38.32 | 38.51 | 85,442 | -0.69(-1.77%) |
Feb 10, 2015 | 38.72 | 39.32 | 38.42 | 39.20 | 114,271 | +0.69(+1.80%) |
Feb 09, 2015 | 39.28 | 39.48 | 38.45 | 38.51 | 120,311 | -0.77(-1.97%) |
Feb 06, 2015 | 41.00 | 41.00 | 39.15 | 39.28 | 131,349 | -1.83(-4.44%) |
Feb 05, 2015 | 40.64 | 41.14 | 40.59 | 41.11 | 79,125 | +0.60(+1.47%) |
Feb 04, 2015 | 41.05 | 41.05 | 40.35 | 40.51 | 95,564 | -0.52(-1.27%) |
Feb 03, 2015 | 40.63 | 41.14 | 40.44 | 41.04 | 104,149 | +0.37(+0.91%) |
Feb 02, 2015 | 40.19 | 40.74 | 39.85 | 40.67 | 145,440 | +0.49(+1.22%) |
Jan 30, 2015 | 40.89 | 41.03 | 40.08 | 40.18 | 170,879 | -1.04(-2.52%) |
Jan 29, 2015 | 40.43 | 41.34 | 40.29 | 41.21 | 164,052 | +0.90(+2.24%) |
Jan 28, 2015 | 41.09 | 41.46 | 40.10 | 40.31 | 139,384 | -1.09(-2.62%) |
Jan 27, 2015 | 41.38 | 41.81 | 41.30 | 41.40 | 120,521 | -0.31(-0.75%) |
Jan 26, 2015 | 41.79 | 41.79 | 41.05 | 41.71 | 109,343 | -0.08(-0.19%) |
Jan 23, 2015 | 41.86 | 42.06 | 41.56 | 41.79 | 95,899 | -0.05(-0.12%) |
Jan 22, 2015 | 41.53 | 41.86 | 41.23 | 41.84 | 134,689 | +0.27(+0.66%) |
Jan 21, 2015 | 41.46 | 41.75 | 41.26 | 41.57 | 84,987 | -0.17(-0.41%) |
Jan 20, 2015 | 41.46 | 41.86 | 41.19 | 41.74 | 133,084 | +0.48(+1.17%) |
Jan 16, 2015 | 40.31 | 41.39 | 40.31 | 41.26 | 137,648 | +0.76(+1.89%) |
Jan 15, 2015 | 40.59 | 40.79 | 40.10 | 40.49 | 92,006 | -0.02(-0.06%) |
Jan 14, 2015 | 40.11 | 40.60 | 39.85 | 40.51 | 121,798 | +0.15(+0.38%) |
Jan 13, 2015 | 40.21 | 40.92 | 39.82 | 40.36 | 131,977 | +0.47(+1.17%) |
Jan 12, 2015 | 39.88 | 39.93 | 39.26 | 39.89 | 103,712 | +0.14(+0.34%) |
Jan 09, 2015 | 40.01 | 40.09 | 39.48 | 39.76 | 129,299 | -0.33(-0.82%) |
Jan 08, 2015 | 39.71 | 40.10 | 39.13 | 40.09 | 113,863 | +0.73(+1.86%) |
Jan 07, 2015 | 39.12 | 39.52 | 38.91 | 39.36 | 173,861 | +0.32(+0.82%) |
Jan 06, 2015 | 39.35 | 39.82 | 38.89 | 39.03 | 107,593 | -0.31(-0.80%) |
Jan 05, 2015 | 39.78 | 39.83 | 39.04 | 39.35 | 146,211 | -0.69(-1.73%) |
Jan 02, 2015 | 40.31 | 40.36 | 39.51 | 40.04 | 148,189 | -0.13(-0.32%) |
Dec 31, 2014 | 40.80 | 40.17 | 40.17 | 40.17 | 100,003 | -0.74(-1.81%) |
Dec 30, 2014 | 42.19 | 42.19 | 40.88 | 40.91 | 127,090 | -1.32(-3.13%) |
Dec 29, 2014 | 40.86 | 42.32 | 40.86 | 42.23 | 152,080 | +1.33(+3.25%) |
Dec 26, 2014 | 40.46 | 41.14 | 40.35 | 40.90 | 111,441 | +0.63(+1.56%) |
Dec 24, 2014 | 39.84 | 40.27 | 40.27 | 40.27 | 70,685 | +0.38(+0.95%) |
Dec 23, 2014 | 39.78 | 40.09 | 39.58 | 39.89 | 111,099 | +0.20(+0.51%) |
Dec 22, 2014 | 39.68 | 39.74 | 39.38 | 39.69 | 144,006 | +0.12(+0.31%) |
Dec 19, 2014 | 39.70 | 39.78 | 39.18 | 39.57 | 330,192 | -0.22(-0.55%) |
Dec 18, 2014 | 39.44 | 39.82 | 39.40 | 39.79 | 137,137 | +0.41(+1.04%) |
Dec 17, 2014 | 38.39 | 39.38 | 38.24 | 39.38 | 192,276 | +1.03(+2.69%) |
Dec 16, 2014 | 37.05 | 38.43 | 37.05 | 38.35 | 216,156 | +1.06(+2.85%) |
Dec 15, 2014 | 37.86 | 38.05 | 37.18 | 37.29 | 90,384 | -0.53(-1.40%) |
Dec 12, 2014 | 37.94 | 38.46 | 37.72 | 37.82 | 86,972 | -0.66(-1.72%) |
Dec 11, 2014 | 38.14 | 38.89 | 38.14 | 38.48 | 80,385 | +0.40(+1.06%) |
Dec 10, 2014 | 38.81 | 38.99 | 38.07 | 38.08 | 92,098 | -1.00(-2.55%) |
Dec 09, 2014 | 37.77 | 39.07 | 37.77 | 39.07 | 175,907 | +1.07(+2.82%) |
Dec 08, 2014 | 37.80 | 38.32 | 37.70 | 38.00 | 91,662 | +0.02(+0.06%) |
Dec 05, 2014 | 37.83 | 38.13 | 37.83 | 37.98 | 94,087 | -0.05(-0.13%) |
Dec 04, 2014 | 38.16 | 38.24 | 37.91 | 38.03 | 117,424 | -0.15(-0.40%) |
Dec 03, 2014 | 37.95 | 38.25 | 37.86 | 38.18 | 89,238 | +0.22(+0.57%) |
Dec 02, 2014 | 37.62 | 38.08 | 37.54 | 37.96 | 104,746 | +0.43(+1.16%) |
Dec 01, 2014 | 37.16 | 37.94 | 37.16 | 37.53 | 132,522 | +0.09(+0.24%) |
Nov 28, 2014 | 37.66 | 38.14 | 37.07 | 37.44 | 106,556 | -0.24(-0.64%) |
Nov 26, 2014 | 37.15 | 37.68 | 37.68 | 37.68 | 116,028 | +0.43(+1.15%) |
Nov 25, 2014 | 37.35 | 37.37 | 37.11 | 37.25 | 78,763 | -0.10(-0.26%) |
Nov 24, 2014 | 37.50 | 37.63 | 37.24 | 37.35 | 100,514 | -0.15(-0.41%) |
Nov 21, 2014 | 37.73 | 37.73 | 37.27 | 37.50 | 86,365 | +0.20(+0.54%) |
Nov 20, 2014 | 37.17 | 37.37 | 36.94 | 37.30 | 47,821 | +0.03(+0.09%) |
Nov 19, 2014 | 37.13 | 37.36 | 36.93 | 37.27 | 144,512 | +0.09(+0.24%) |
Nov 18, 2014 | 37.14 | 37.51 | 37.14 | 37.18 | 58,066 | -0.02(-0.07%) |
Nov 17, 2014 | 37.13 | 37.41 | 37.09 | 37.21 | 93,346 | +0.07(+0.20%) |
Nov 14, 2014 | 37.82 | 37.83 | 37.07 | 37.13 | 83,652 | -0.47(-1.26%) |
Nov 13, 2014 | 37.99 | 38.00 | 37.54 | 37.61 | 95,066 | -0.30(-0.79%) |
Nov 12, 2014 | 38.00 | 38.00 | 37.57 | 37.91 | 84,100 | -0.32(-0.84%) |
Nov 11, 2014 | 38.40 | 38.44 | 37.64 | 38.23 | 86,289 | -0.09(-0.23%) |
Nov 10, 2014 | 37.95 | 38.32 | 37.79 | 38.32 | 114,582 | +0.37(+0.98%) |
Nov 07, 2014 | 37.83 | 37.96 | 37.56 | 37.95 | 109,163 | +0.01(+0.02%) |
Nov 06, 2014 | 37.75 | 37.97 | 37.28 | 37.94 | 164,933 | +0.23(+0.62%) |
Nov 05, 2014 | 37.93 | 38.01 | 37.05 | 37.70 | 205,955 | -0.10(-0.28%) |
Nov 04, 2014 | 37.57 | 38.05 | 37.33 | 37.81 | 138,578 | +0.05(+0.13%) |
Nov 03, 2014 | 37.83 | 37.98 | 37.63 | 37.76 | 153,199 | -0.02(-0.04%) |
Oct 31, 2014 | 37.89 | 37.89 | 37.45 | 37.78 | 154,311 | +0.05(+0.13%) |
Oct 30, 2014 | 37.00 | 37.77 | 36.77 | 37.73 | 139,380 | +0.64(+1.71%) |
Oct 29, 2014 | 37.32 | 37.33 | 36.53 | 37.09 | 130,756 | -0.52(-1.37%) |
Oct 28, 2014 | 37.07 | 37.61 | 36.92 | 37.61 | 151,402 | +0.64(+1.74%) |
Oct 27, 2014 | 36.88 | 37.07 | 36.84 | 36.96 | 114,105 | +0.13(+0.35%) |
Oct 24, 2014 | 36.73 | 36.85 | 36.52 | 36.84 | 73,371 | +0.24(+0.66%) |
Oct 23, 2014 | 36.55 | 36.90 | 36.48 | 36.59 | 127,313 | +0.28(+0.78%) |
Oct 22, 2014 | 36.40 | 36.77 | 36.30 | 36.31 | 127,093 | -0.01(-0.02%) |
Oct 21, 2014 | 36.18 | 36.48 | 36.07 | 36.32 | 126,873 | +0.14(+0.40%) |
Oct 20, 2014 | 35.76 | 36.18 | 35.76 | 36.18 | 140,168 | +0.42(+1.17%) |
Oct 17, 2014 | 36.22 | 36.22 | 35.58 | 35.76 | 126,457 | -0.06(-0.18%) |
Oct 16, 2014 | 35.57 | 36.02 | 35.48 | 35.82 | 175,719 | -0.06(-0.16%) |
Oct 15, 2014 | 35.85 | 36.10 | 35.31 | 35.88 | 164,126 | -0.08(-0.22%) |
Oct 14, 2014 | 35.59 | 36.11 | 35.17 | 35.96 | 186,384 | +0.65(+1.85%) |
Oct 13, 2014 | 35.22 | 35.75 | 35.10 | 35.31 | 161,954 | +0.14(+0.39%) |
Oct 10, 2014 | 34.61 | 35.41 | 34.59 | 35.17 | 148,644 | +0.39(+1.11%) |
Oct 09, 2014 | 35.45 | 35.45 | 34.68 | 34.78 | 166,813 | -0.60(-1.68%) |
Oct 08, 2014 | 34.45 | 35.50 | 34.45 | 35.38 | 185,327 | +0.77(+2.23%) |
Oct 07, 2014 | 34.31 | 34.70 | 34.29 | 34.61 | 147,100 | +0.14(+0.42%) |
Oct 06, 2014 | 34.36 | 34.62 | 34.28 | 34.46 | 99,073 | +0.06(+0.16%) |
Oct 03, 2014 | 34.61 | 34.61 | 34.06 | 34.40 | 90,636 | +0.07(+0.21%) |
Oct 02, 2014 | 34.05 | 34.53 | 34.05 | 34.33 | 95,591 | +0.20(+0.59%) |
Oct 01, 2014 | 34.08 | 34.46 | 34.04 | 34.13 | 150,940 | +0.12(+0.35%) |
Sep 30, 2014 | 34.46 | 34.62 | 34.01 | 34.01 | 149,782 | -0.37(-1.08%) |
Sep 29, 2014 | 34.01 | 34.52 | 34.01 | 34.38 | 81,655 | +0.10(+0.31%) |
Sep 26, 2014 | 34.24 | 34.40 | 34.01 | 34.28 | 139,280 | +0.03(+0.09%) |
Sep 25, 2014 | 34.32 | 34.50 | 34.24 | 34.24 | 150,270 | -0.24(-0.70%) |
Sep 24, 2014 | 34.15 | 34.57 | 34.03 | 34.49 | 177,066 | +0.31(+0.92%) |
Sep 23, 2014 | 34.65 | 34.73 | 34.17 | 34.17 | 143,794 | -0.53(-1.53%) |
Sep 22, 2014 | 34.87 | 34.92 | 34.61 | 34.70 | 100,304 | -0.18(-0.51%) |
Sep 19, 2014 | 34.99 | 35.38 | 34.86 | 34.88 | 225,946 | -0.12(-0.34%) |
Sep 18, 2014 | 35.15 | 35.19 | 34.83 | 35.00 | 114,148 | -0.13(-0.37%) |
Sep 17, 2014 | 35.44 | 35.50 | 35.03 | 35.13 | 88,427 | -0.20(-0.57%) |
Sep 16, 2014 | 35.18 | 35.52 | 35.20 | 35.33 | 84,884 | +0.13(+0.37%) |
Sep 15, 2014 | 35.36 | 35.49 | 35.19 | 35.20 | 80,623 | -0.07(-0.21%) |
Sep 12, 2014 | 36.05 | 36.05 | 35.14 | 35.27 | 86,469 | -0.83(-2.30%) |
Sep 11, 2014 | 35.64 | 36.23 | 35.64 | 36.10 | 48,230 | +0.26(+0.72%) |
Sep 10, 2014 | 36.05 | 36.05 | 35.61 | 35.85 | 91,284 | -0.18(-0.49%) |
Sep 09, 2014 | 36.34 | 36.34 | 35.93 | 36.02 | 105,513 | -0.35(-0.97%) |
Sep 08, 2014 | 36.67 | 36.67 | 36.22 | 36.38 | 85,580 | -0.22(-0.59%) |
Sep 05, 2014 | 36.18 | 36.61 | 36.18 | 36.59 | 83,473 | +0.31(+0.84%) |
Sep 04, 2014 | 36.41 | 36.44 | 36.20 | 36.29 | 59,169 | -0.06(-0.18%) |
Sep 03, 2014 | 36.41 | 36.67 | 36.30 | 36.35 | 80,500 | +0.05(+0.13%) |
Sep 02, 2014 | 36.63 | 36.67 | 36.22 | 36.30 | 115,937 | -0.29(-0.79%) |
Aug 29, 2014 | 36.43 | 36.59 | 36.59 | 36.59 | 55,281 | +0.15(+0.42%) |
Aug 28, 2014 | 36.31 | 36.71 | 36.31 | 36.44 | 100,993 | -0.05(-0.13%) |
Aug 27, 2014 | 36.35 | 36.55 | 36.11 | 36.49 | 107,972 | +0.27(+0.73%) |
Aug 26, 2014 | 36.27 | 36.34 | 36.19 | 36.22 | 97,162 | +0.06(+0.18%) |
Aug 25, 2014 | 36.20 | 36.34 | 36.10 | 36.16 | 67,010 | +0.17(+0.47%) |
Aug 22, 2014 | 36.14 | 36.27 | 35.89 | 35.99 | 81,549 | -0.14(-0.40%) |
Aug 21, 2014 | 35.89 | 36.20 | 35.85 | 36.14 | 99,998 | +0.16(+0.45%) |
Aug 20, 2014 | 36.00 | 36.05 | 35.76 | 35.97 | 70,408 | -0.06(-0.16%) |
Aug 19, 2014 | 35.85 | 36.07 | 35.72 | 36.03 | 122,332 | +0.19(+0.54%) |
Aug 18, 2014 | 36.02 | 36.18 | 35.68 | 35.84 | 95,596 | +0.08(+0.23%) |
Aug 15, 2014 | 35.92 | 36.16 | 35.54 | 35.76 | 121,878 | +0.18(+0.50%) |
Aug 14, 2014 | 35.19 | 35.60 | 35.19 | 35.58 | 60,071 | +0.35(+0.98%) |
Aug 13, 2014 | 34.96 | 35.39 | 34.91 | 35.23 | 71,963 | +0.30(+0.85%) |
Aug 12, 2014 | 34.97 | 35.23 | 34.75 | 34.94 | 84,151 | -0.21(-0.60%) |
Aug 11, 2014 | 35.18 | 35.44 | 35.04 | 35.15 | 139,928 | +0.13(+0.37%) |
Aug 08, 2014 | 33.95 | 34.88 | 33.95 | 35.02 | 170,272 | +1.05(+3.08%) |
Aug 07, 2014 | 34.00 | 34.11 | 33.72 | 33.97 | 177,636 | +0.19(+0.55%) |
Aug 06, 2014 | 34.21 | 34.28 | 33.66 | 33.78 | 233,159 | -0.51(-1.48%) |
Aug 05, 2014 | 34.29 | 34.72 | 34.26 | 34.29 | 209,022 | -0.61(-1.75%) |
Aug 04, 2014 | 34.82 | 34.97 | 34.03 | 34.90 | 258,124 | +0.23(+0.67%) |
Aug 01, 2014 | 34.82 | 35.04 | 34.62 | 34.67 | 124,024 | -0.12(-0.35%) |
Jul 31, 2014 | 35.25 | 35.41 | 34.79 | 34.79 | 137,709 | -0.70(-1.97%) |
Jul 30, 2014 | 36.05 | 36.14 | 35.39 | 35.49 | 110,932 | -0.48(-1.34%) |
Jul 29, 2014 | 36.27 | 36.46 | 35.93 | 35.97 | 185,292 | -0.53(-1.46%) |
Jul 28, 2014 | 36.28 | 36.62 | 36.04 | 36.51 | 453,308 | +0.19(+0.51%) |
Jul 25, 2014 | 36.67 | 36.85 | 36.28 | 36.32 | 135,892 | -0.47(-1.29%) |
Jul 24, 2014 | 36.88 | 37.03 | 36.71 | 36.80 | 100,062 | +0.05(+0.13%) |
Jul 23, 2014 | 37.10 | 37.10 | 36.67 | 36.75 | 111,371 | -0.30(-0.80%) |
Jul 22, 2014 | 37.22 | 37.39 | 37.03 | 37.05 | 107,269 | -0.14(-0.37%) |
Jul 21, 2014 | 37.21 | 37.27 | 36.96 | 37.18 | 209,262 | -0.12(-0.32%) |
Jul 18, 2014 | 36.87 | 37.40 | 36.86 | 37.30 | 204,490 | +0.32(+0.87%) |
Jul 17, 2014 | 37.46 | 37.58 | 36.96 | 36.98 | 224,317 | -0.51(-1.35%) |
Jul 16, 2014 | 37.59 | 37.67 | 37.13 | 37.49 | 84,073 | +0.03(+0.09%) |
Jul 15, 2014 | 37.41 | 37.71 | 37.36 | 37.46 | 69,628 | -0.03(-0.09%) |
Jul 14, 2014 | 37.75 | 37.75 | 37.33 | 37.49 | 93,955 | +0.01(+0.02%) |
Jul 11, 2014 | 37.42 | 37.65 | 37.21 | 37.48 | 135,939 | -0.06(-0.17%) |
Jul 10, 2014 | 37.42 | 37.66 | 37.32 | 37.54 | 113,895 | -0.11(-0.30%) |
Jul 09, 2014 | 37.95 | 37.95 | 37.55 | 37.66 | 205,242 | -0.25(-0.66%) |
Jul 08, 2014 | 37.19 | 37.92 | 37.17 | 37.91 | 280,612 | +0.78(+2.10%) |
Jul 07, 2014 | 37.09 | 37.23 | 36.95 | 37.13 | 87,962 | +0.07(+0.20%) |
Jul 03, 2014 | 37.21 | 37.05 | 37.05 | 37.05 | 80,126 | -0.19(-0.50%) |
Jul 02, 2014 | 37.63 | 37.70 | 37.17 | 37.24 | 138,888 | -0.55(-1.45%) |
Jul 01, 2014 | 37.95 | 38.24 | 37.73 | 37.79 | 228,541 | -0.17(-0.45%) |
Jun 30, 2014 | 37.95 | 38.09 | 37.56 | 37.95 | 203,550 | +0.10(+0.26%) |
Jun 27, 2014 | 37.33 | 37.98 | 37.33 | 37.86 | 190,613 | +0.31(+0.84%) |
Jun 26, 2014 | 37.69 | 37.69 | 37.39 | 37.54 | 64,118 | -0.04(-0.11%) |
Jun 25, 2014 | 37.12 | 37.63 | 37.12 | 37.58 | 91,795 | +0.27(+0.73%) |
Jun 24, 2014 | 37.25 | 37.74 | 37.25 | 37.31 | 140,990 | +0.02(+0.04%) |
Jun 23, 2014 | 37.19 | 37.41 | 37.07 | 37.29 | 154,973 | +0.11(+0.30%) |
Jun 20, 2014 | 37.19 | 37.19 | 37.03 | 37.18 | 265,956 | +0.06(+0.17%) |
Jun 19, 2014 | 37.07 | 37.17 | 36.92 | 37.12 | 69,587 | +0.10(+0.28%) |
Jun 18, 2014 | 36.50 | 37.05 | 36.50 | 37.01 | 111,451 | +0.39(+1.08%) |
Jun 17, 2014 | 36.55 | 36.82 | 36.47 | 36.62 | 152,035 | +0.07(+0.20%) |
Jun 16, 2014 | 36.32 | 36.76 | 36.16 | 36.55 | 111,356 | +0.25(+0.69%) |
Jun 13, 2014 | 36.28 | 36.37 | 36.02 | 36.30 | 62,218 | +0.12(+0.33%) |
Jun 12, 2014 | 36.14 | 36.19 | 35.68 | 36.18 | 83,171 | +0.08(+0.22%) |
Jun 11, 2014 | 36.30 | 36.39 | 36.08 | 36.10 | 180,690 | -0.39(-1.06%) |
Jun 10, 2014 | 36.48 | 36.66 | 36.31 | 36.48 | 178,830 | -0.49(-1.33%) |
Jun 06, 2014 | 36.95 | 37.18 | 36.82 | 36.97 | 180,314 | +0.07(+0.20%) |
Jun 05, 2014 | 36.22 | 36.95 | 36.20 | 36.90 | 156,023 | +0.70(+1.93%) |
Jun 04, 2014 | 36.10 | 36.33 | 36.05 | 36.20 | 84,288 | +0.02(+0.07%) |
Jun 03, 2014 | 36.15 | 36.37 | 36.06 | 36.18 | 101,204 | -0.10(-0.29%) |
Jun 02, 2014 | 36.44 | 36.48 | 36.16 | 36.28 | 100,767 | -0.16(-0.44%) |
May 30, 2014 | 36.38 | 36.49 | 36.34 | 36.44 | 95,227 | +0.11(+0.31%) |
May 29, 2014 | 36.33 | 36.37 | 36.16 | 36.33 | 138,380 | +0.04(+0.11%) |
May 28, 2014 | 36.30 | 36.37 | 36.18 | 36.29 | 150,705 | -0.09(-0.24%) |
May 27, 2014 | 36.05 | 36.38 | 35.93 | 36.38 | 286,157 | +0.54(+1.50%) |
May 23, 2014 | 35.77 | 35.84 | 35.84 | 35.84 | 144,103 | +0.15(+0.43%) |
May 22, 2014 | 35.43 | 35.82 | 35.43 | 35.68 | 50,889 | +0.23(+0.64%) |
May 21, 2014 | 35.58 | 35.61 | 35.17 | 35.46 | 111,156 | +0.06(+0.18%) |
May 20, 2014 | 35.40 | 35.55 | 35.02 | 35.39 | 175,170 | -0.11(-0.32%) |
May 19, 2014 | 35.85 | 35.86 | 35.47 | 35.51 | 74,678 | -0.38(-1.05%) |
May 16, 2014 | 35.62 | 36.02 | 35.60 | 35.89 | 151,884 | +0.31(+0.86%) |
May 15, 2014 | 35.32 | 35.68 | 35.08 | 35.58 | 139,478 | +0.27(+0.75%) |
May 14, 2014 | 35.14 | 35.56 | 35.02 | 35.31 | 122,258 | +0.06(+0.16%) |
May 13, 2014 | 35.49 | 35.69 | 35.25 | 35.26 | 112,520 | -0.35(-0.97%) |
May 12, 2014 | 35.66 | 36.03 | 35.52 | 35.60 | 196,722 | +0.17(+0.48%) |
May 09, 2014 | 35.06 | 35.52 | 35.06 | 35.44 | 125,719 | +0.29(+0.82%) |
May 08, 2014 | 35.68 | 35.89 | 35.15 | 35.15 | 133,467 | -0.45(-1.27%) |
May 07, 2014 | 35.11 | 35.61 | 35.11 | 35.60 | 120,221 | +0.66(+1.89%) |
May 06, 2014 | 35.42 | 35.42 | 34.87 | 34.94 | 150,415 | -0.49(-1.39%) |
May 05, 2014 | 34.69 | 35.60 | 34.69 | 35.43 | 175,007 | +0.71(+2.04%) |
May 02, 2014 | 35.42 | 35.78 | 34.66 | 34.72 | 160,206 | -0.99(-2.77%) |