Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 41.42 | 41.52 | 40.95 | 41.01 | 315,328 | +0.04(+0.11%) |
Jun 29, 2015 | 41.64 | 41.99 | 40.92 | 40.97 | 311,938 | -1.23(-2.91%) |
Jun 26, 2015 | 42.08 | 42.34 | 41.83 | 42.20 | 557,619 | +0.29(+0.69%) |
Jun 25, 2015 | 42.08 | 42.23 | 41.82 | 41.91 | 161,626 | -0.02(-0.04%) |
Jun 24, 2015 | 42.16 | 42.28 | 41.88 | 41.93 | 208,282 | -0.26(-0.62%) |
Jun 23, 2015 | 41.98 | 42.27 | 41.93 | 42.19 | 228,255 | +0.29(+0.69%) |
Jun 22, 2015 | 42.10 | 42.29 | 41.76 | 41.90 | 277,093 | +0.03(+0.06%) |
Jun 19, 2015 | 42.19 | 42.25 | 41.77 | 41.88 | 543,496 | -0.38(-0.89%) |
Jun 18, 2015 | 42.30 | 42.61 | 42.06 | 42.25 | 484,166 | +0.17(+0.41%) |
Jun 17, 2015 | 41.55 | 42.19 | 41.32 | 42.08 | 572,379 | +0.72(+1.74%) |
Jun 16, 2015 | 40.42 | 41.50 | 40.42 | 41.36 | 298,354 | +0.77(+1.90%) |
Jun 15, 2015 | 40.18 | 40.85 | 39.98 | 40.59 | 307,888 | -0.16(-0.40%) |
Jun 12, 2015 | 40.67 | 41.06 | 40.40 | 40.75 | 386,940 | -0.04(-0.11%) |
Jun 11, 2015 | 41.02 | 41.23 | 40.67 | 40.80 | 374,829 | -0.29(-0.70%) |
Jun 10, 2015 | 40.29 | 41.34 | 40.13 | 41.09 | 470,758 | +1.15(+2.88%) |
Jun 09, 2015 | 39.84 | 40.24 | 39.58 | 39.94 | 229,089 | +0.16(+0.41%) |
Jun 08, 2015 | 39.78 | 40.05 | 39.59 | 39.78 | 249,623 | +0.00(+0.00%) |
Jun 05, 2015 | 39.65 | 40.01 | 39.38 | 39.78 | 367,409 | +0.39(+1.00%) |
Jun 04, 2015 | 39.71 | 39.92 | 39.30 | 39.38 | 738,812 | -0.54(-1.35%) |
Jun 03, 2015 | 39.87 | 40.17 | 39.50 | 39.92 | 412,296 | +0.29(+0.72%) |
Jun 02, 2015 | 39.30 | 40.02 | 39.17 | 39.63 | 324,793 | +0.28(+0.71%) |
Jun 01, 2015 | 39.82 | 39.92 | 39.09 | 39.35 | 505,977 | -0.35(-0.88%) |
May 29, 2015 | 40.28 | 40.47 | 39.50 | 39.70 | 356,916 | -0.71(-1.75%) |
May 28, 2015 | 40.72 | 40.83 | 40.00 | 40.41 | 417,934 | -0.32(-0.79%) |
May 27, 2015 | 40.34 | 40.83 | 40.10 | 40.74 | 317,220 | +0.54(+1.34%) |
May 26, 2015 | 40.47 | 40.53 | 39.59 | 40.20 | 504,385 | -0.45(-1.10%) |
May 22, 2015 | 40.98 | 40.65 | 40.65 | 40.65 | 232,381 | -0.35(-0.85%) |
May 21, 2015 | 41.01 | 41.49 | 40.92 | 41.00 | 249,409 | -0.21(-0.50%) |
May 20, 2015 | 41.06 | 41.27 | 40.70 | 41.20 | 188,722 | +0.14(+0.35%) |
May 19, 2015 | 41.56 | 41.65 | 40.98 | 41.06 | 418,610 | -0.46(-1.10%) |
May 18, 2015 | 41.09 | 41.60 | 40.73 | 41.52 | 464,201 | +0.45(+1.09%) |
May 15, 2015 | 41.96 | 42.00 | 41.05 | 41.07 | 252,741 | -0.77(-1.84%) |
May 14, 2015 | 41.87 | 42.04 | 41.53 | 41.84 | 339,855 | +0.21(+0.49%) |
May 13, 2015 | 41.61 | 41.99 | 41.44 | 41.63 | 401,722 | +0.04(+0.11%) |
May 12, 2015 | 41.32 | 41.72 | 40.87 | 41.59 | 431,836 | +0.09(+0.22%) |
May 11, 2015 | 41.40 | 41.82 | 41.07 | 41.50 | 262,018 | -0.09(-0.21%) |
May 08, 2015 | 41.49 | 41.73 | 41.18 | 41.59 | 398,022 | +0.40(+0.98%) |
May 07, 2015 | 41.37 | 41.43 | 39.41 | 41.18 | 1,007,306 | -0.23(-0.56%) |
May 06, 2015 | 41.01 | 41.46 | 40.65 | 41.42 | 702,058 | +0.44(+1.07%) |
May 05, 2015 | 41.32 | 41.71 | 40.76 | 40.98 | 433,775 | -0.58(-1.40%) |
May 04, 2015 | 41.60 | 41.78 | 41.38 | 41.56 | 277,189 | -0.02(-0.04%) |
May 01, 2015 | 41.59 | 41.94 | 40.98 | 41.58 | 351,675 | +0.23(+0.56%) |
Apr 30, 2015 | 42.12 | 42.74 | 41.18 | 41.35 | 635,575 | -1.18(-2.78%) |
Apr 29, 2015 | 42.38 | 42.84 | 42.31 | 42.53 | 342,362 | +0.04(+0.08%) |
Apr 28, 2015 | 41.81 | 42.62 | 41.38 | 42.49 | 398,483 | +0.72(+1.71%) |
Apr 27, 2015 | 42.62 | 42.94 | 41.62 | 41.77 | 316,584 | -0.87(-2.03%) |
Apr 24, 2015 | 42.64 | 42.78 | 42.27 | 42.64 | 488,266 | -0.10(-0.23%) |
Apr 23, 2015 | 42.63 | 42.92 | 42.38 | 42.74 | 509,703 | -0.09(-0.21%) |
Apr 22, 2015 | 43.21 | 43.38 | 42.63 | 42.83 | 327,357 | -0.60(-1.38%) |
Apr 21, 2015 | 43.61 | 43.77 | 43.16 | 43.43 | 392,156 | -0.10(-0.23%) |
Apr 20, 2015 | 43.10 | 43.89 | 42.96 | 43.53 | 320,236 | +0.68(+1.59%) |
Apr 17, 2015 | 43.19 | 43.47 | 42.38 | 42.85 | 447,195 | -0.70(-1.60%) |
Apr 16, 2015 | 44.73 | 44.77 | 43.23 | 43.55 | 584,462 | -1.17(-2.62%) |
Apr 15, 2015 | 43.88 | 44.88 | 43.37 | 44.72 | 1,331,460 | +1.07(+2.46%) |
Apr 14, 2015 | 42.83 | 44.98 | 42.33 | 43.64 | 1,605,055 | +0.82(+1.92%) |
Apr 13, 2015 | 43.06 | 43.66 | 42.58 | 42.82 | 1,103,909 | -0.34(-0.79%) |
Apr 10, 2015 | 45.02 | 45.03 | 42.05 | 43.16 | 1,581,385 | -1.75(-3.90%) |
Apr 09, 2015 | 45.06 | 45.52 | 44.86 | 44.91 | 900,050 | -0.03(-0.06%) |
Apr 08, 2015 | 44.41 | 45.08 | 44.41 | 44.94 | 708,011 | +0.53(+1.19%) |
Apr 07, 2015 | 44.72 | 44.98 | 44.37 | 44.41 | 450,913 | -0.30(-0.68%) |
Apr 06, 2015 | 44.75 | 44.99 | 44.37 | 44.72 | 475,014 | -0.38(-0.85%) |
Apr 02, 2015 | 45.40 | 45.10 | 45.10 | 45.10 | 446,825 | -0.30(-0.65%) |
Apr 01, 2015 | 45.31 | 45.58 | 45.16 | 45.40 | 288,584 | -0.13(-0.29%) |
Mar 31, 2015 | 45.45 | 45.63 | 45.10 | 45.53 | 304,160 | -0.22(-0.49%) |
Mar 30, 2015 | 45.42 | 46.11 | 45.33 | 45.76 | 292,270 | +0.62(+1.37%) |
Mar 27, 2015 | 45.64 | 45.83 | 45.09 | 45.14 | 249,892 | -0.48(-1.06%) |
Mar 26, 2015 | 45.38 | 46.11 | 45.22 | 45.62 | 254,629 | +0.13(+0.28%) |
Mar 25, 2015 | 46.10 | 46.35 | 45.44 | 45.50 | 260,017 | -0.51(-1.11%) |
Mar 24, 2015 | 46.15 | 46.53 | 45.95 | 46.01 | 221,621 | -0.25(-0.54%) |
Mar 23, 2015 | 45.75 | 46.66 | 45.75 | 46.26 | 259,272 | +0.51(+1.11%) |
Mar 20, 2015 | 44.75 | 45.89 | 44.59 | 45.75 | 811,794 | +1.22(+2.73%) |
Mar 19, 2015 | 45.61 | 45.78 | 44.52 | 44.53 | 544,225 | -1.08(-2.37%) |
Mar 18, 2015 | 45.90 | 46.21 | 45.40 | 45.61 | 411,190 | -0.47(-1.03%) |
Mar 17, 2015 | 45.89 | 46.21 | 45.43 | 46.09 | 455,758 | -0.10(-0.21%) |
Mar 16, 2015 | 45.89 | 46.31 | 45.81 | 46.18 | 356,163 | +0.53(+1.16%) |
Mar 13, 2015 | 46.50 | 46.69 | 45.62 | 45.66 | 441,809 | -0.84(-1.81%) |
Mar 12, 2015 | 46.01 | 46.57 | 45.95 | 46.50 | 371,494 | +0.72(+1.56%) |
Mar 11, 2015 | 45.48 | 45.96 | 45.48 | 45.78 | 380,597 | +0.36(+0.79%) |
Mar 10, 2015 | 45.70 | 45.82 | 45.26 | 45.42 | 217,647 | -0.85(-1.84%) |
Mar 09, 2015 | 46.51 | 46.65 | 46.24 | 46.27 | 217,245 | -0.09(-0.19%) |
Mar 06, 2015 | 46.38 | 47.38 | 46.13 | 46.36 | 190,211 | -0.21(-0.46%) |
Mar 05, 2015 | 46.70 | 46.96 | 46.42 | 46.58 | 176,267 | -0.10(-0.21%) |
Mar 04, 2015 | 46.98 | 47.33 | 46.58 | 46.68 | 189,235 | -0.65(-1.38%) |
Mar 03, 2015 | 47.23 | 47.58 | 46.95 | 47.33 | 191,548 | -0.20(-0.41%) |
Mar 02, 2015 | 47.10 | 47.96 | 47.10 | 47.53 | 222,100 | +0.35(+0.74%) |
Feb 27, 2015 | 47.12 | 47.60 | 47.07 | 47.18 | 294,949 | -0.15(-0.32%) |
Feb 26, 2015 | 46.91 | 47.40 | 46.79 | 47.33 | 152,619 | +0.40(+0.86%) |
Feb 25, 2015 | 46.91 | 47.13 | 46.60 | 46.93 | 182,835 | -0.04(-0.08%) |
Feb 24, 2015 | 47.01 | 47.25 | 46.73 | 46.96 | 312,659 | -0.04(-0.10%) |
Feb 23, 2015 | 47.74 | 47.92 | 46.86 | 47.01 | 354,956 | -0.85(-1.78%) |
Feb 20, 2015 | 47.91 | 48.10 | 47.27 | 47.86 | 344,189 | -0.26(-0.54%) |
Feb 19, 2015 | 48.12 | 48.40 | 48.05 | 48.12 | 195,096 | -0.21(-0.44%) |
Feb 18, 2015 | 48.58 | 48.91 | 48.20 | 48.33 | 252,953 | -0.48(-0.99%) |
Feb 17, 2015 | 49.07 | 49.19 | 48.68 | 48.81 | 681,231 | -0.32(-0.65%) |
Feb 13, 2015 | 48.60 | 49.14 | 49.14 | 49.14 | 154,498 | +0.49(+1.01%) |
Feb 12, 2015 | 48.16 | 48.81 | 47.49 | 48.65 | 191,770 | +0.01(+0.02%) |
Feb 11, 2015 | 48.17 | 48.73 | 47.78 | 48.64 | 216,952 | +0.21(+0.44%) |
Feb 10, 2015 | 48.42 | 48.53 | 47.34 | 48.42 | 190,412 | +1.77(+3.79%) |
Feb 09, 2015 | 47.65 | 47.80 | 46.56 | 46.66 | 446,032 | -1.28(-2.68%) |
Feb 06, 2015 | 47.59 | 48.32 | 47.28 | 47.94 | 223,526 | +0.64(+1.36%) |
Feb 05, 2015 | 46.62 | 48.23 | 46.36 | 47.30 | 243,095 | +0.56(+1.20%) |
Feb 04, 2015 | 46.53 | 47.03 | 46.42 | 46.74 | 233,250 | +0.12(+0.25%) |
Feb 03, 2015 | 45.59 | 46.66 | 45.59 | 46.62 | 308,889 | +1.22(+2.69%) |
Feb 02, 2015 | 44.38 | 45.55 | 43.87 | 45.40 | 228,410 | +1.12(+2.54%) |
Jan 30, 2015 | 45.10 | 45.32 | 44.21 | 44.27 | 197,623 | -1.36(-2.99%) |
Jan 29, 2015 | 44.82 | 45.66 | 44.40 | 45.64 | 162,448 | +0.89(+1.99%) |
Jan 28, 2015 | 46.34 | 46.34 | 44.69 | 44.75 | 195,428 | -0.87(-1.92%) |
Jan 27, 2015 | 45.36 | 45.95 | 45.26 | 45.62 | 112,671 | -0.36(-0.78%) |
Jan 26, 2015 | 45.50 | 46.09 | 44.93 | 45.98 | 156,932 | +0.38(+0.84%) |
Jan 23, 2015 | 46.05 | 46.05 | 45.25 | 45.59 | 131,674 | -0.46(-1.01%) |
Jan 22, 2015 | 45.02 | 46.09 | 44.46 | 46.06 | 214,395 | +1.37(+3.07%) |
Jan 21, 2015 | 44.59 | 45.05 | 44.16 | 44.69 | 179,787 | -0.08(-0.18%) |
Jan 20, 2015 | 45.52 | 45.75 | 44.26 | 44.77 | 204,729 | -0.62(-1.38%) |
Jan 16, 2015 | 44.07 | 45.48 | 43.97 | 45.39 | 165,418 | +1.06(+2.39%) |
Jan 15, 2015 | 44.97 | 45.15 | 44.13 | 44.33 | 226,177 | -0.55(-1.23%) |
Jan 14, 2015 | 45.19 | 45.51 | 44.61 | 44.88 | 213,867 | -0.91(-1.99%) |
Jan 13, 2015 | 46.23 | 46.83 | 45.31 | 45.79 | 217,857 | -0.01(-0.02%) |
Jan 12, 2015 | 46.44 | 46.45 | 45.77 | 45.80 | 143,057 | -0.54(-1.17%) |
Jan 09, 2015 | 47.04 | 47.18 | 46.22 | 46.34 | 182,668 | -0.65(-1.39%) |
Jan 08, 2015 | 46.68 | 47.16 | 46.41 | 47.00 | 475,360 | +0.95(+2.07%) |
Jan 07, 2015 | 46.41 | 46.67 | 45.68 | 46.04 | 295,306 | +0.09(+0.19%) |
Jan 06, 2015 | 47.08 | 47.26 | 45.78 | 45.95 | 263,537 | -1.13(-2.41%) |
Jan 05, 2015 | 47.57 | 47.90 | 46.87 | 47.08 | 165,276 | -0.95(-1.97%) |
Jan 02, 2015 | 48.65 | 48.88 | 47.63 | 48.03 | 208,760 | -0.37(-0.76%) |
Dec 31, 2014 | 49.64 | 48.40 | 48.40 | 48.40 | 279,510 | -1.20(-2.41%) |
Dec 30, 2014 | 49.21 | 49.72 | 49.05 | 49.59 | 146,884 | +0.21(+0.42%) |
Dec 29, 2014 | 48.74 | 49.68 | 48.74 | 49.39 | 234,445 | +0.53(+1.08%) |
Dec 26, 2014 | 48.56 | 48.97 | 48.56 | 48.86 | 195,471 | +0.34(+0.70%) |
Dec 24, 2014 | 48.48 | 48.52 | 48.52 | 48.52 | 169,073 | +0.04(+0.09%) |
Dec 23, 2014 | 48.26 | 48.75 | 48.03 | 48.48 | 201,220 | +0.53(+1.10%) |
Dec 22, 2014 | 48.40 | 48.72 | 47.88 | 47.95 | 304,024 | -0.43(-0.88%) |
Dec 19, 2014 | 48.47 | 48.70 | 48.04 | 48.38 | 1,237,655 | -0.25(-0.51%) |
Dec 18, 2014 | 47.86 | 48.64 | 47.57 | 48.63 | 240,515 | +1.27(+2.67%) |
Dec 17, 2014 | 45.94 | 47.42 | 45.73 | 47.36 | 323,204 | +1.61(+3.53%) |
Dec 16, 2014 | 45.68 | 46.04 | 45.49 | 45.75 | 397,070 | -0.14(-0.31%) |
Dec 15, 2014 | 46.42 | 46.42 | 45.64 | 45.89 | 318,759 | -0.16(-0.35%) |
Dec 12, 2014 | 46.93 | 47.43 | 45.99 | 46.05 | 249,805 | -1.57(-3.30%) |
Dec 11, 2014 | 47.53 | 48.05 | 47.45 | 47.62 | 163,979 | +0.38(+0.81%) |
Dec 10, 2014 | 47.89 | 48.32 | 47.17 | 47.24 | 227,476 | -0.79(-1.65%) |
Dec 09, 2014 | 46.75 | 48.07 | 46.75 | 48.03 | 391,777 | +0.53(+1.11%) |
Dec 08, 2014 | 47.55 | 48.28 | 47.11 | 47.50 | 349,924 | -0.48(-1.00%) |
Dec 05, 2014 | 47.71 | 48.36 | 47.71 | 47.99 | 249,888 | +0.27(+0.56%) |
Dec 04, 2014 | 47.64 | 47.91 | 47.50 | 47.72 | 188,024 | -0.09(-0.19%) |
Dec 03, 2014 | 47.49 | 47.99 | 47.12 | 47.81 | 198,916 | +0.47(+1.00%) |
Dec 02, 2014 | 46.56 | 47.35 | 46.41 | 47.33 | 232,862 | +1.03(+2.21%) |
Dec 01, 2014 | 46.59 | 46.83 | 46.29 | 46.31 | 233,674 | -0.45(-0.97%) |
Nov 28, 2014 | 47.41 | 47.66 | 46.65 | 46.76 | 139,877 | -0.49(-1.04%) |
Nov 26, 2014 | 46.44 | 47.25 | 47.25 | 47.25 | 203,157 | +0.88(+1.90%) |
Nov 25, 2014 | 46.94 | 47.09 | 46.34 | 46.37 | 435,096 | -0.45(-0.97%) |
Nov 24, 2014 | 45.80 | 47.01 | 45.67 | 46.83 | 388,321 | +1.24(+2.72%) |
Nov 21, 2014 | 46.73 | 46.82 | 45.49 | 45.59 | 475,291 | -0.48(-1.05%) |
Nov 20, 2014 | 46.21 | 46.23 | 45.85 | 46.07 | 723,061 | +0.72(+1.59%) |
Nov 19, 2014 | 45.82 | 45.82 | 45.03 | 45.35 | 154,997 | -0.57(-1.24%) |
Nov 18, 2014 | 45.81 | 46.29 | 45.67 | 45.92 | 235,241 | +0.12(+0.25%) |
Nov 17, 2014 | 46.17 | 46.26 | 45.79 | 45.80 | 248,166 | -0.52(-1.11%) |
Nov 14, 2014 | 46.92 | 47.16 | 46.22 | 46.32 | 327,523 | -0.69(-1.46%) |
Nov 13, 2014 | 47.21 | 47.30 | 46.86 | 47.00 | 229,445 | -0.32(-0.68%) |
Nov 12, 2014 | 46.65 | 47.42 | 46.65 | 47.32 | 191,908 | +0.36(+0.76%) |
Nov 11, 2014 | 46.85 | 47.11 | 46.85 | 46.97 | 220,542 | +0.04(+0.08%) |
Nov 10, 2014 | 46.85 | 46.99 | 46.53 | 46.93 | 268,716 | +0.00(+0.00%) |
Nov 07, 2014 | 46.76 | 46.96 | 46.36 | 46.93 | 258,810 | +0.20(+0.42%) |
Nov 06, 2014 | 46.28 | 46.78 | 45.92 | 46.73 | 196,533 | +0.32(+0.69%) |
Nov 05, 2014 | 46.44 | 47.28 | 46.23 | 46.41 | 256,907 | +0.18(+0.38%) |
Nov 04, 2014 | 45.44 | 46.31 | 45.36 | 46.24 | 253,520 | +0.78(+1.72%) |
Nov 03, 2014 | 45.44 | 45.81 | 45.24 | 45.45 | 331,750 | -0.06(-0.14%) |
Oct 31, 2014 | 45.57 | 46.00 | 45.23 | 45.52 | 418,609 | +0.66(+1.47%) |
Oct 30, 2014 | 43.98 | 45.17 | 43.98 | 44.86 | 266,035 | +0.78(+1.78%) |
Oct 29, 2014 | 43.55 | 44.20 | 43.46 | 44.07 | 267,364 | +0.52(+1.19%) |
Oct 28, 2014 | 42.64 | 43.58 | 42.61 | 43.56 | 326,179 | +1.21(+2.86%) |
Oct 27, 2014 | 42.14 | 42.45 | 42.27 | 42.35 | 268,477 | +0.08(+0.19%) |
Oct 24, 2014 | 42.04 | 42.37 | 41.73 | 42.27 | 236,386 | +0.36(+0.85%) |
Oct 23, 2014 | 42.16 | 42.50 | 41.83 | 41.91 | 237,450 | +0.27(+0.64%) |
Oct 22, 2014 | 42.23 | 42.44 | 41.62 | 41.64 | 169,088 | -0.39(-0.93%) |
Oct 21, 2014 | 41.03 | 42.07 | 40.89 | 42.04 | 218,674 | +1.04(+2.54%) |
Oct 20, 2014 | 40.30 | 41.03 | 40.30 | 40.99 | 338,728 | +0.00(+0.00%) |
Oct 17, 2014 | 41.32 | 41.32 | 40.83 | 40.99 | 344,041 | -0.01(-0.02%) |
Oct 16, 2014 | 40.45 | 41.16 | 40.32 | 41.00 | 431,955 | -0.09(-0.22%) |
Oct 15, 2014 | 41.49 | 41.55 | 40.44 | 41.09 | 457,430 | -1.02(-2.43%) |
Oct 14, 2014 | 41.81 | 42.60 | 41.60 | 42.12 | 303,227 | +0.66(+1.59%) |
Oct 13, 2014 | 41.35 | 42.03 | 41.16 | 41.46 | 247,596 | +0.12(+0.30%) |
Oct 10, 2014 | 41.59 | 42.06 | 41.32 | 41.33 | 251,983 | -0.38(-0.92%) |
Oct 09, 2014 | 42.58 | 42.64 | 41.68 | 41.72 | 186,128 | -1.01(-2.35%) |
Oct 08, 2014 | 41.93 | 42.80 | 41.93 | 42.72 | 289,734 | +0.75(+1.78%) |
Oct 07, 2014 | 41.96 | 42.45 | 41.83 | 41.97 | 209,794 | -0.33(-0.78%) |
Oct 06, 2014 | 42.76 | 42.93 | 42.29 | 42.30 | 199,489 | -0.44(-1.02%) |
Oct 03, 2014 | 42.69 | 42.97 | 42.48 | 42.74 | 272,665 | +0.52(+1.22%) |
Oct 02, 2014 | 42.13 | 42.56 | 41.93 | 42.22 | 248,384 | +0.09(+0.21%) |
Oct 01, 2014 | 42.91 | 43.08 | 42.07 | 42.13 | 357,338 | -0.77(-1.80%) |
Sep 30, 2014 | 43.33 | 43.46 | 42.90 | 42.91 | 342,782 | -0.47(-1.09%) |
Sep 29, 2014 | 42.75 | 43.56 | 42.71 | 43.38 | 198,247 | +0.01(+0.02%) |
Sep 26, 2014 | 43.18 | 43.52 | 43.05 | 43.37 | 222,238 | +0.23(+0.54%) |
Sep 25, 2014 | 43.09 | 43.28 | 42.60 | 43.14 | 379,886 | -0.16(-0.37%) |
Sep 24, 2014 | 42.52 | 43.32 | 42.31 | 43.30 | 278,568 | +0.98(+2.31%) |
Sep 23, 2014 | 42.86 | 43.21 | 42.32 | 42.32 | 306,023 | -0.82(-1.90%) |
Sep 22, 2014 | 43.39 | 43.46 | 42.99 | 43.14 | 231,117 | -0.49(-1.12%) |
Sep 19, 2014 | 44.39 | 44.55 | 43.57 | 43.63 | 376,010 | -0.70(-1.59%) |
Sep 18, 2014 | 43.79 | 44.44 | 43.52 | 44.33 | 218,734 | +0.77(+1.76%) |
Sep 17, 2014 | 43.63 | 43.89 | 43.21 | 43.57 | 232,205 | +0.07(+0.16%) |
Sep 16, 2014 | 43.09 | 43.76 | 43.01 | 43.50 | 309,471 | +0.26(+0.60%) |
Sep 15, 2014 | 43.34 | 43.60 | 43.05 | 43.24 | 219,391 | -0.08(-0.18%) |
Sep 12, 2014 | 43.43 | 43.82 | 43.17 | 43.32 | 268,345 | -0.38(-0.88%) |
Sep 11, 2014 | 43.47 | 43.90 | 43.47 | 43.70 | 272,430 | -0.10(-0.22%) |
Sep 10, 2014 | 43.94 | 44.37 | 43.58 | 43.80 | 284,642 | -0.20(-0.45%) |
Sep 09, 2014 | 44.57 | 44.64 | 43.98 | 43.99 | 206,964 | -0.74(-1.65%) |
Sep 08, 2014 | 44.62 | 45.03 | 44.46 | 44.73 | 246,011 | +0.06(+0.14%) |
Sep 05, 2014 | 44.64 | 44.83 | 44.48 | 44.67 | 159,340 | -0.17(-0.38%) |
Sep 04, 2014 | 45.11 | 45.35 | 44.73 | 44.84 | 164,126 | -0.16(-0.36%) |
Sep 03, 2014 | 45.64 | 45.82 | 44.94 | 45.00 | 181,109 | -0.44(-0.96%) |
Sep 02, 2014 | 45.00 | 45.77 | 45.00 | 45.44 | 280,936 | +0.65(+1.45%) |
Aug 29, 2014 | 44.94 | 44.79 | 44.79 | 44.79 | 205,767 | -0.12(-0.26%) |
Aug 28, 2014 | 45.08 | 45.17 | 44.77 | 44.90 | 210,990 | -0.27(-0.59%) |
Aug 27, 2014 | 44.66 | 45.21 | 44.61 | 45.17 | 159,232 | +0.61(+1.36%) |
Aug 26, 2014 | 44.10 | 44.63 | 43.98 | 44.56 | 142,963 | +0.40(+0.91%) |
Aug 25, 2014 | 44.16 | 44.37 | 43.98 | 44.16 | 110,178 | +0.23(+0.53%) |
Aug 22, 2014 | 44.21 | 44.41 | 43.92 | 43.93 | 130,647 | -0.44(-0.98%) |
Aug 21, 2014 | 43.36 | 44.43 | 43.12 | 44.37 | 168,553 | +0.92(+2.11%) |
Aug 20, 2014 | 43.59 | 43.81 | 43.26 | 43.45 | 156,720 | -0.36(-0.81%) |
Aug 19, 2014 | 43.50 | 43.89 | 43.41 | 43.81 | 176,226 | +0.31(+0.72%) |
Aug 18, 2014 | 42.88 | 43.50 | 42.73 | 43.50 | 204,971 | +0.97(+2.28%) |
Aug 15, 2014 | 42.88 | 43.07 | 42.13 | 42.53 | 292,571 | -0.04(-0.08%) |
Aug 14, 2014 | 42.40 | 42.69 | 42.40 | 42.56 | 247,817 | +0.15(+0.36%) |
Aug 13, 2014 | 41.90 | 42.47 | 41.84 | 42.41 | 194,661 | +0.60(+1.44%) |
Aug 12, 2014 | 41.68 | 42.13 | 41.59 | 41.81 | 115,876 | -0.09(-0.21%) |
Aug 11, 2014 | 42.70 | 42.70 | 41.89 | 41.90 | 324,111 | -0.51(-1.21%) |
Aug 08, 2014 | 42.16 | 43.03 | 42.16 | 42.41 | 275,922 | +0.37(+0.89%) |
Aug 07, 2014 | 42.58 | 42.99 | 41.84 | 42.04 | 201,781 | -0.04(-0.08%) |
Aug 06, 2014 | 41.43 | 42.48 | 41.43 | 42.07 | 312,455 | +0.31(+0.74%) |
Aug 05, 2014 | 41.41 | 41.90 | 41.30 | 41.76 | 199,431 | +0.10(+0.23%) |
Aug 04, 2014 | 41.10 | 41.71 | 40.84 | 41.66 | 300,147 | +0.68(+1.67%) |
Aug 01, 2014 | 40.91 | 41.00 | 40.35 | 40.98 | 399,392 | +0.08(+0.20%) |
Jul 31, 2014 | 41.47 | 41.86 | 40.89 | 40.90 | 284,416 | -1.09(-2.60%) |
Jul 30, 2014 | 42.17 | 42.30 | 41.42 | 41.99 | 206,895 | +0.14(+0.34%) |
Jul 29, 2014 | 41.88 | 42.25 | 41.82 | 41.85 | 270,865 | -0.01(-0.02%) |
Jul 28, 2014 | 41.59 | 41.93 | 41.19 | 41.86 | 213,327 | +0.30(+0.73%) |
Jul 25, 2014 | 41.60 | 41.90 | 41.50 | 41.56 | 214,092 | -0.45(-1.08%) |
Jul 24, 2014 | 41.58 | 42.08 | 41.58 | 42.01 | 243,467 | +0.48(+1.15%) |
Jul 23, 2014 | 41.65 | 41.90 | 41.24 | 41.53 | 103,631 | -0.12(-0.28%) |
Jul 22, 2014 | 41.58 | 41.80 | 41.34 | 41.65 | 218,448 | +0.23(+0.56%) |
Jul 21, 2014 | 41.15 | 41.44 | 40.93 | 41.42 | 184,401 | -0.04(-0.09%) |
Jul 18, 2014 | 40.75 | 41.60 | 40.68 | 41.45 | 234,768 | +0.75(+1.85%) |
Jul 17, 2014 | 41.23 | 41.61 | 40.64 | 40.70 | 250,005 | -0.98(-2.34%) |
Jul 16, 2014 | 42.19 | 42.19 | 41.36 | 41.67 | 413,897 | -0.23(-0.55%) |
Jul 15, 2014 | 42.04 | 42.27 | 41.59 | 41.90 | 143,301 | -0.14(-0.34%) |
Jul 14, 2014 | 42.62 | 42.77 | 41.98 | 42.05 | 178,093 | -0.18(-0.42%) |
Jul 11, 2014 | 42.11 | 42.38 | 41.89 | 42.22 | 135,554 | -0.04(-0.10%) |
Jul 10, 2014 | 41.51 | 42.52 | 41.44 | 42.27 | 235,041 | -0.12(-0.29%) |
Jul 09, 2014 | 42.61 | 42.80 | 42.27 | 42.39 | 234,852 | -0.07(-0.17%) |
Jul 08, 2014 | 42.80 | 42.83 | 42.36 | 42.46 | 278,470 | -0.44(-1.03%) |
Jul 07, 2014 | 43.06 | 43.29 | 42.70 | 42.91 | 176,156 | -0.40(-0.92%) |
Jul 03, 2014 | 43.08 | 43.31 | 43.31 | 43.31 | 84,947 | +0.37(+0.87%) |
Jul 02, 2014 | 43.13 | 43.48 | 42.86 | 42.93 | 188,263 | -0.32(-0.74%) |