Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 40.81 | 41.15 | 40.70 | 40.88 | 706,354 | -0.12(-0.28%) |
Mar 30, 2015 | 40.62 | 41.15 | 40.62 | 41.00 | 682,642 | +0.56(+1.39%) |
Mar 27, 2015 | 40.16 | 41.01 | 40.16 | 40.43 | 688,267 | +0.40(+0.99%) |
Mar 26, 2015 | 40.02 | 40.19 | 39.70 | 40.04 | 655,200 | -0.21(-0.51%) |
Mar 25, 2015 | 40.85 | 41.01 | 40.23 | 40.24 | 479,612 | -0.63(-1.54%) |
Mar 24, 2015 | 41.01 | 41.07 | 40.57 | 40.87 | 719,479 | -0.15(-0.36%) |
Mar 23, 2015 | 40.60 | 41.08 | 40.28 | 41.02 | 862,992 | +0.32(+0.79%) |
Mar 20, 2015 | 40.74 | 40.89 | 40.19 | 40.70 | 872,499 | +0.24(+0.59%) |
Mar 19, 2015 | 40.33 | 40.86 | 40.33 | 40.46 | 549,548 | +0.16(+0.39%) |
Mar 18, 2015 | 40.79 | 40.84 | 40.12 | 40.30 | 685,426 | -0.45(-1.10%) |
Mar 17, 2015 | 40.39 | 40.81 | 40.26 | 40.75 | 737,579 | +0.41(+1.03%) |
Mar 16, 2015 | 40.35 | 40.64 | 40.09 | 40.33 | 460,611 | +0.23(+0.58%) |
Mar 13, 2015 | 40.55 | 40.59 | 39.89 | 40.10 | 538,086 | -0.31(-0.76%) |
Mar 12, 2015 | 39.43 | 40.48 | 39.27 | 40.41 | 722,156 | +1.19(+3.04%) |
Mar 11, 2015 | 39.48 | 39.61 | 39.07 | 39.22 | 784,517 | -0.20(-0.50%) |
Mar 10, 2015 | 39.54 | 39.74 | 39.23 | 39.41 | 918,839 | -0.07(-0.17%) |
Mar 09, 2015 | 39.18 | 39.87 | 39.18 | 39.48 | 805,873 | +0.37(+0.95%) |
Mar 06, 2015 | 39.71 | 39.90 | 39.06 | 39.11 | 1,135,803 | -0.68(-1.71%) |
Mar 05, 2015 | 39.14 | 40.11 | 39.14 | 39.79 | 1,187,393 | -0.06(-0.15%) |
Mar 04, 2015 | 39.99 | 40.37 | 39.78 | 39.85 | 910,751 | -0.52(-1.29%) |
Mar 03, 2015 | 40.33 | 40.47 | 40.19 | 40.37 | 846,514 | +0.01(+0.02%) |
Mar 02, 2015 | 39.46 | 40.71 | 39.33 | 40.36 | 1,798,518 | +0.98(+2.48%) |
Feb 27, 2015 | 40.26 | 40.26 | 39.35 | 39.38 | 1,337,158 | -0.94(-2.32%) |
Feb 26, 2015 | 40.82 | 40.82 | 39.85 | 40.32 | 845,020 | -0.44(-1.08%) |
Feb 25, 2015 | 40.77 | 41.06 | 40.43 | 40.76 | 796,754 | -0.23(-0.57%) |
Feb 24, 2015 | 41.00 | 41.43 | 40.75 | 40.99 | 933,719 | +0.02(+0.06%) |
Feb 23, 2015 | 40.57 | 41.04 | 40.54 | 40.96 | 754,477 | +0.31(+0.76%) |
Feb 20, 2015 | 40.93 | 40.94 | 40.07 | 40.65 | 976,116 | -0.16(-0.38%) |
Feb 19, 2015 | 40.60 | 41.21 | 40.51 | 40.81 | 1,977,577 | +0.34(+0.84%) |
Feb 18, 2015 | 39.95 | 40.62 | 39.93 | 40.47 | 1,124,784 | +0.63(+1.58%) |
Feb 17, 2015 | 39.97 | 40.20 | 39.59 | 39.84 | 1,514,908 | +0.02(+0.04%) |
Feb 13, 2015 | 40.52 | 39.83 | 39.83 | 39.83 | 1,907,130 | -0.86(-2.11%) |
Feb 12, 2015 | 40.21 | 40.70 | 38.42 | 40.69 | 6,652,021 | -3.12(-7.13%) |
Feb 11, 2015 | 44.73 | 44.85 | 43.61 | 43.81 | 1,882,577 | -0.90(-2.01%) |
Feb 10, 2015 | 44.21 | 44.86 | 43.98 | 44.71 | 860,961 | +1.00(+2.29%) |
Feb 09, 2015 | 44.07 | 44.34 | 43.61 | 43.71 | 621,933 | -0.64(-1.45%) |
Feb 06, 2015 | 43.72 | 44.51 | 43.41 | 44.35 | 901,649 | +0.65(+1.49%) |
Feb 05, 2015 | 43.85 | 44.15 | 43.53 | 43.70 | 673,632 | -0.06(-0.13%) |
Feb 04, 2015 | 43.29 | 44.03 | 43.06 | 43.76 | 735,289 | +0.47(+1.09%) |
Feb 03, 2015 | 43.07 | 43.69 | 42.88 | 43.29 | 581,528 | +0.29(+0.67%) |
Feb 02, 2015 | 43.28 | 43.39 | 42.20 | 43.00 | 1,086,642 | -0.37(-0.86%) |
Jan 30, 2015 | 43.73 | 43.90 | 43.16 | 43.37 | 885,022 | -0.55(-1.24%) |
Jan 29, 2015 | 44.24 | 44.24 | 43.40 | 43.92 | 1,425,665 | -0.19(-0.43%) |
Jan 28, 2015 | 45.22 | 45.37 | 43.89 | 44.11 | 839,260 | -0.86(-1.91%) |
Jan 27, 2015 | 44.92 | 45.17 | 44.60 | 44.96 | 507,625 | -0.24(-0.53%) |
Jan 26, 2015 | 44.73 | 45.53 | 44.71 | 45.20 | 669,961 | +0.50(+1.11%) |
Jan 23, 2015 | 44.81 | 44.99 | 44.39 | 44.71 | 633,908 | +0.02(+0.06%) |
Jan 22, 2015 | 44.30 | 44.77 | 43.90 | 44.68 | 669,960 | +0.67(+1.52%) |
Jan 21, 2015 | 43.54 | 44.04 | 43.33 | 44.02 | 699,193 | +0.24(+0.55%) |
Jan 20, 2015 | 44.19 | 44.70 | 43.40 | 43.78 | 1,338,509 | +0.69(+1.61%) |
Jan 16, 2015 | 42.64 | 43.11 | 42.45 | 43.08 | 531,421 | +0.26(+0.62%) |
Jan 15, 2015 | 43.29 | 43.34 | 41.99 | 42.82 | 593,933 | -0.37(-0.86%) |
Jan 14, 2015 | 43.48 | 43.61 | 42.94 | 43.19 | 562,190 | -0.34(-0.78%) |
Jan 13, 2015 | 43.46 | 43.92 | 42.95 | 43.53 | 667,444 | +0.42(+0.98%) |
Jan 12, 2015 | 43.38 | 43.48 | 42.97 | 43.11 | 467,918 | -0.13(-0.31%) |
Jan 09, 2015 | 43.36 | 43.41 | 42.54 | 43.24 | 604,849 | -0.06(-0.13%) |
Jan 08, 2015 | 42.89 | 43.57 | 42.74 | 43.30 | 1,152,398 | +0.59(+1.39%) |
Jan 07, 2015 | 42.12 | 42.80 | 41.52 | 42.70 | 1,393,956 | +1.55(+3.77%) |
Jan 06, 2015 | 41.69 | 41.77 | 40.55 | 41.15 | 716,034 | -0.31(-0.76%) |
Jan 05, 2015 | 41.23 | 41.83 | 41.15 | 41.46 | 610,468 | +0.07(+0.18%) |
Jan 02, 2015 | 41.82 | 42.02 | 41.12 | 41.39 | 615,440 | -0.17(-0.40%) |
Dec 31, 2014 | 41.93 | 41.55 | 41.55 | 41.55 | 494,822 | -0.20(-0.47%) |
Dec 30, 2014 | 41.95 | 42.49 | 41.55 | 41.75 | 364,151 | -0.30(-0.71%) |
Dec 29, 2014 | 41.19 | 42.28 | 40.97 | 42.05 | 860,041 | +1.13(+2.77%) |
Dec 26, 2014 | 40.93 | 41.07 | 40.79 | 40.92 | 702,426 | +0.07(+0.16%) |
Dec 24, 2014 | 41.02 | 40.85 | 40.85 | 40.85 | 117,924 | +0.01(+0.03%) |
Dec 23, 2014 | 40.86 | 41.14 | 40.71 | 40.84 | 307,283 | +0.10(+0.25%) |
Dec 22, 2014 | 40.30 | 40.76 | 40.22 | 40.74 | 316,513 | +0.58(+1.44%) |
Dec 19, 2014 | 40.57 | 40.64 | 40.10 | 40.16 | 947,303 | -0.50(-1.24%) |
Dec 18, 2014 | 40.83 | 40.84 | 40.25 | 40.66 | 489,767 | +0.14(+0.36%) |
Dec 17, 2014 | 40.35 | 40.64 | 39.98 | 40.52 | 1,052,011 | +0.49(+1.23%) |
Dec 16, 2014 | 40.12 | 40.24 | 39.63 | 40.03 | 990,666 | -0.12(-0.31%) |
Dec 15, 2014 | 40.20 | 40.46 | 39.74 | 40.15 | 837,519 | +0.07(+0.16%) |
Dec 12, 2014 | 39.70 | 40.46 | 39.60 | 40.08 | 669,006 | +0.27(+0.68%) |
Dec 11, 2014 | 39.52 | 40.16 | 39.29 | 39.81 | 632,371 | +0.62(+1.58%) |
Dec 10, 2014 | 39.95 | 39.95 | 39.06 | 39.19 | 671,959 | -0.90(-2.25%) |
Dec 09, 2014 | 39.80 | 40.22 | 38.42 | 40.09 | 921,757 | +0.00(+0.00%) |
Dec 08, 2014 | 39.86 | 40.49 | 39.60 | 40.09 | 803,119 | +0.16(+0.39%) |
Dec 05, 2014 | 39.78 | 40.41 | 39.78 | 39.93 | 561,680 | +0.14(+0.35%) |
Dec 04, 2014 | 39.49 | 41.08 | 39.30 | 39.79 | 871,382 | +0.42(+1.07%) |
Dec 03, 2014 | 39.39 | 39.58 | 39.17 | 39.37 | 686,967 | -0.12(-0.31%) |
Dec 02, 2014 | 39.47 | 39.86 | 39.29 | 39.50 | 705,047 | +0.17(+0.42%) |
Dec 01, 2014 | 39.99 | 40.17 | 39.33 | 39.33 | 753,798 | -0.67(-1.67%) |
Nov 28, 2014 | 39.34 | 40.35 | 39.33 | 40.00 | 562,925 | +0.79(+2.01%) |
Nov 26, 2014 | 39.51 | 39.21 | 39.21 | 39.21 | 308,128 | -0.17(-0.43%) |
Nov 25, 2014 | 39.40 | 39.61 | 39.22 | 39.38 | 645,740 | +0.16(+0.40%) |
Nov 24, 2014 | 39.13 | 39.41 | 38.98 | 39.22 | 660,084 | +0.18(+0.47%) |
Nov 21, 2014 | 39.23 | 39.36 | 38.75 | 39.04 | 606,002 | +0.18(+0.46%) |
Nov 20, 2014 | 38.38 | 39.12 | 38.32 | 38.87 | 1,016,068 | +0.36(+0.93%) |
Nov 19, 2014 | 38.37 | 38.55 | 37.94 | 38.51 | 827,021 | +0.20(+0.52%) |
Nov 18, 2014 | 38.65 | 38.86 | 38.26 | 38.31 | 967,148 | -0.35(-0.90%) |
Nov 17, 2014 | 39.22 | 39.41 | 38.65 | 38.65 | 588,637 | -0.50(-1.27%) |
Nov 14, 2014 | 39.55 | 39.81 | 39.08 | 39.15 | 750,369 | -0.41(-1.04%) |
Nov 13, 2014 | 40.20 | 40.43 | 39.23 | 39.56 | 1,058,968 | -0.48(-1.20%) |
Nov 12, 2014 | 39.88 | 40.18 | 39.67 | 40.04 | 764,846 | +0.02(+0.06%) |
Nov 11, 2014 | 40.27 | 40.47 | 39.75 | 40.02 | 585,944 | -0.31(-0.76%) |
Nov 10, 2014 | 40.41 | 40.84 | 40.14 | 40.32 | 838,845 | -0.03(-0.08%) |
Nov 07, 2014 | 40.31 | 40.44 | 39.73 | 40.36 | 810,842 | +0.10(+0.26%) |
Nov 06, 2014 | 39.69 | 40.31 | 39.69 | 40.25 | 830,745 | +0.48(+1.21%) |
Nov 05, 2014 | 39.65 | 40.02 | 39.40 | 39.77 | 1,183,231 | +0.30(+0.75%) |
Nov 04, 2014 | 38.03 | 39.58 | 37.94 | 39.47 | 1,218,204 | +1.45(+3.82%) |
Nov 03, 2014 | 37.94 | 38.17 | 37.82 | 38.02 | 699,511 | +0.21(+0.56%) |
Oct 31, 2014 | 37.87 | 38.22 | 37.60 | 37.81 | 916,588 | -0.16(-0.43%) |
Oct 30, 2014 | 37.22 | 38.12 | 37.22 | 37.97 | 818,980 | +0.50(+1.34%) |
Oct 29, 2014 | 37.63 | 37.63 | 37.24 | 37.47 | 710,673 | -0.26(-0.70%) |
Oct 28, 2014 | 36.95 | 37.92 | 36.71 | 37.73 | 1,030,298 | +1.05(+2.85%) |
Oct 27, 2014 | 35.92 | 36.80 | 36.24 | 36.69 | 826,030 | +0.44(+1.23%) |
Oct 24, 2014 | 35.73 | 36.28 | 35.41 | 36.24 | 1,063,473 | +0.69(+1.94%) |
Oct 23, 2014 | 34.98 | 36.23 | 34.57 | 35.55 | 3,642,341 | -1.07(-2.92%) |
Oct 22, 2014 | 36.71 | 37.43 | 36.47 | 36.62 | 3,458,720 | -0.12(-0.34%) |
Oct 21, 2014 | 37.87 | 38.19 | 36.62 | 36.75 | 2,584,375 | -1.65(-4.29%) |
Oct 20, 2014 | 37.91 | 38.06 | 37.87 | 38.39 | 1,263,885 | +0.35(+0.91%) |
Oct 17, 2014 | 39.06 | 39.07 | 37.95 | 38.05 | 884,292 | -0.44(-1.15%) |
Oct 16, 2014 | 37.81 | 38.68 | 37.81 | 38.49 | 908,447 | +0.04(+0.11%) |
Oct 15, 2014 | 38.04 | 38.71 | 37.50 | 38.45 | 1,371,170 | +0.16(+0.41%) |
Oct 14, 2014 | 37.27 | 38.35 | 37.08 | 38.29 | 1,240,921 | +1.28(+3.45%) |
Oct 13, 2014 | 37.32 | 37.67 | 36.96 | 37.02 | 914,498 | -0.22(-0.60%) |
Oct 10, 2014 | 36.94 | 37.65 | 36.70 | 37.24 | 1,275,276 | +0.14(+0.38%) |
Oct 09, 2014 | 36.63 | 37.90 | 36.63 | 37.10 | 773,740 | -0.53(-1.40%) |
Oct 08, 2014 | 36.60 | 37.68 | 36.54 | 37.63 | 836,669 | +1.01(+2.76%) |
Oct 07, 2014 | 37.06 | 37.12 | 36.60 | 36.61 | 892,589 | -0.73(-1.96%) |
Oct 06, 2014 | 37.78 | 37.91 | 37.33 | 37.35 | 460,165 | -0.35(-0.93%) |
Oct 03, 2014 | 37.62 | 38.10 | 37.54 | 37.70 | 587,380 | +0.39(+1.06%) |
Oct 02, 2014 | 37.08 | 37.56 | 36.98 | 37.30 | 721,254 | +0.29(+0.78%) |
Oct 01, 2014 | 37.60 | 37.74 | 36.95 | 37.01 | 718,506 | -0.43(-1.15%) |
Sep 30, 2014 | 37.86 | 38.10 | 37.44 | 37.45 | 651,429 | -0.38(-1.00%) |
Sep 29, 2014 | 37.31 | 37.84 | 37.06 | 37.82 | 722,665 | +0.26(+0.68%) |
Sep 26, 2014 | 36.12 | 37.60 | 36.12 | 37.57 | 683,638 | +0.29(+0.77%) |
Sep 25, 2014 | 37.54 | 37.72 | 37.13 | 37.28 | 454,248 | -0.30(-0.79%) |
Sep 24, 2014 | 37.22 | 37.65 | 37.22 | 37.58 | 590,081 | +0.33(+0.88%) |
Sep 23, 2014 | 37.32 | 37.47 | 37.19 | 37.25 | 507,306 | -0.13(-0.35%) |
Sep 22, 2014 | 37.64 | 37.67 | 37.29 | 37.38 | 381,271 | -0.37(-0.98%) |
Sep 19, 2014 | 38.06 | 38.35 | 37.73 | 37.75 | 763,610 | -0.24(-0.63%) |
Sep 18, 2014 | 37.75 | 38.24 | 37.57 | 37.99 | 719,087 | +0.42(+1.12%) |
Sep 17, 2014 | 37.36 | 37.61 | 37.00 | 37.57 | 541,570 | +0.21(+0.57%) |
Sep 16, 2014 | 37.13 | 37.54 | 37.00 | 37.36 | 580,826 | +0.13(+0.35%) |
Sep 15, 2014 | 37.33 | 37.40 | 37.08 | 37.22 | 258,312 | -0.12(-0.33%) |
Sep 12, 2014 | 37.66 | 37.75 | 37.18 | 37.35 | 433,197 | -0.23(-0.61%) |
Sep 11, 2014 | 37.46 | 37.64 | 37.22 | 37.58 | 604,645 | +0.02(+0.07%) |
Sep 10, 2014 | 37.04 | 37.64 | 36.98 | 37.55 | 600,278 | +0.49(+1.33%) |
Sep 09, 2014 | 37.20 | 37.31 | 36.99 | 37.06 | 313,088 | -0.18(-0.49%) |
Sep 08, 2014 | 37.28 | 37.47 | 37.13 | 37.24 | 457,894 | -0.06(-0.15%) |
Sep 05, 2014 | 37.04 | 37.40 | 36.93 | 37.30 | 538,070 | +0.13(+0.35%) |
Sep 04, 2014 | 36.82 | 37.22 | 36.79 | 37.17 | 438,992 | +0.36(+0.98%) |
Sep 03, 2014 | 36.95 | 37.02 | 36.66 | 36.80 | 665,332 | -0.06(-0.16%) |
Sep 02, 2014 | 36.90 | 37.11 | 36.47 | 36.86 | 1,002,645 | -0.13(-0.36%) |
Aug 29, 2014 | 37.12 | 36.99 | 36.99 | 36.99 | 439,253 | -0.10(-0.27%) |
Aug 28, 2014 | 36.87 | 37.29 | 36.66 | 37.09 | 816,469 | +0.20(+0.54%) |
Aug 27, 2014 | 37.17 | 37.24 | 36.81 | 36.89 | 361,408 | -0.26(-0.71%) |
Aug 26, 2014 | 37.22 | 37.47 | 37.09 | 37.16 | 555,583 | -0.05(-0.13%) |
Aug 25, 2014 | 36.87 | 37.24 | 36.71 | 37.21 | 604,928 | +0.60(+1.65%) |
Aug 22, 2014 | 36.72 | 36.85 | 36.58 | 36.60 | 506,552 | -0.10(-0.28%) |
Aug 21, 2014 | 35.82 | 36.65 | 35.80 | 36.71 | 1,171,349 | +0.11(+0.29%) |
Aug 20, 2014 | 36.54 | 36.79 | 36.11 | 36.60 | 1,184,261 | -0.47(-1.27%) |
Aug 19, 2014 | 36.78 | 37.14 | 36.78 | 37.07 | 568,130 | +0.30(+0.82%) |
Aug 18, 2014 | 36.60 | 36.83 | 36.58 | 36.77 | 446,865 | +0.42(+1.17%) |
Aug 15, 2014 | 36.66 | 36.66 | 36.11 | 36.34 | 890,583 | -0.12(-0.32%) |
Aug 14, 2014 | 36.36 | 36.60 | 36.21 | 36.46 | 625,812 | +0.10(+0.27%) |
Aug 13, 2014 | 36.01 | 36.52 | 35.96 | 36.36 | 581,363 | +0.42(+1.17%) |
Aug 12, 2014 | 35.99 | 35.99 | 35.76 | 35.94 | 543,499 | -0.11(-0.30%) |
Aug 11, 2014 | 35.96 | 36.15 | 35.72 | 36.05 | 472,335 | +0.29(+0.81%) |
Aug 08, 2014 | 35.71 | 35.93 | 35.64 | 35.76 | 649,486 | +0.03(+0.09%) |
Aug 07, 2014 | 35.79 | 36.03 | 35.58 | 35.73 | 706,719 | +0.13(+0.37%) |
Aug 06, 2014 | 35.16 | 35.75 | 35.12 | 35.59 | 556,467 | +0.29(+0.82%) |
Aug 05, 2014 | 35.27 | 35.59 | 35.15 | 35.31 | 719,887 | -0.19(-0.53%) |
Aug 04, 2014 | 35.22 | 35.57 | 35.01 | 35.50 | 998,967 | +0.33(+0.95%) |
Aug 01, 2014 | 35.18 | 35.29 | 34.88 | 35.16 | 961,184 | +0.01(+0.02%) |
Jul 31, 2014 | 35.23 | 35.58 | 35.15 | 35.15 | 829,114 | -0.49(-1.38%) |
Jul 30, 2014 | 35.89 | 35.94 | 35.37 | 35.65 | 716,999 | -0.05(-0.14%) |
Jul 29, 2014 | 35.61 | 35.91 | 35.58 | 35.70 | 1,116,137 | +0.20(+0.55%) |
Jul 28, 2014 | 35.60 | 35.70 | 35.43 | 35.50 | 899,919 | -0.02(-0.07%) |
Jul 25, 2014 | 35.35 | 35.69 | 35.35 | 35.52 | 1,156,221 | -0.07(-0.18%) |
Jul 24, 2014 | 35.64 | 36.06 | 35.01 | 35.59 | 2,879,360 | -0.45(-1.25%) |
Jul 23, 2014 | 36.36 | 36.50 | 35.83 | 36.04 | 1,734,941 | -0.30(-0.81%) |
Jul 22, 2014 | 36.31 | 36.51 | 36.07 | 36.33 | 936,292 | +0.31(+0.86%) |
Jul 21, 2014 | 36.22 | 36.42 | 35.95 | 36.02 | 692,720 | -0.41(-1.13%) |
Jul 18, 2014 | 36.11 | 36.78 | 36.01 | 36.43 | 899,067 | +0.31(+0.86%) |
Jul 17, 2014 | 36.64 | 36.88 | 35.95 | 36.12 | 1,200,894 | -0.65(-1.76%) |
Jul 16, 2014 | 37.05 | 37.05 | 36.28 | 36.77 | 1,504,323 | -0.02(-0.07%) |
Jul 15, 2014 | 37.48 | 37.50 | 36.70 | 36.79 | 1,670,990 | -0.88(-2.33%) |
Jul 14, 2014 | 37.95 | 37.95 | 37.42 | 37.67 | 1,199,939 | +0.04(+0.11%) |
Jul 11, 2014 | 37.70 | 37.92 | 37.35 | 37.63 | 1,078,746 | -0.36(-0.95%) |
Jul 10, 2014 | 37.83 | 38.16 | 37.71 | 37.99 | 848,909 | -0.34(-0.88%) |
Jul 09, 2014 | 37.25 | 38.35 | 37.25 | 38.33 | 798,302 | +0.41(+1.08%) |
Jul 08, 2014 | 38.31 | 38.35 | 37.83 | 37.92 | 761,064 | -0.45(-1.18%) |
Jul 07, 2014 | 38.39 | 38.45 | 38.16 | 38.37 | 860,127 | -0.06(-0.15%) |
Jul 03, 2014 | 38.15 | 38.42 | 38.42 | 38.42 | 329,218 | +0.27(+0.71%) |
Jul 02, 2014 | 38.36 | 38.52 | 38.08 | 38.15 | 416,864 | -0.25(-0.66%) |
Jul 01, 2014 | 38.08 | 38.70 | 38.08 | 38.41 | 859,656 | +0.35(+0.93%) |
Jun 30, 2014 | 38.56 | 38.60 | 37.92 | 38.06 | 727,081 | -0.61(-1.57%) |
Jun 27, 2014 | 38.47 | 38.75 | 38.30 | 38.66 | 848,228 | +0.03(+0.08%) |
Jun 26, 2014 | 38.55 | 38.65 | 38.32 | 38.63 | 909,815 | +0.02(+0.04%) |
Jun 25, 2014 | 38.11 | 38.64 | 38.02 | 38.61 | 728,671 | +0.41(+1.07%) |
Jun 24, 2014 | 38.24 | 38.62 | 38.10 | 38.20 | 1,084,055 | -0.08(-0.21%) |
Jun 23, 2014 | 38.04 | 38.31 | 37.83 | 38.29 | 766,452 | +0.32(+0.84%) |
Jun 20, 2014 | 38.02 | 38.04 | 37.61 | 37.97 | 1,106,182 | +0.05(+0.13%) |
Jun 19, 2014 | 37.88 | 38.23 | 37.81 | 37.92 | 936,519 | +0.16(+0.42%) |
Jun 18, 2014 | 37.96 | 38.09 | 37.38 | 37.76 | 1,011,321 | -0.20(-0.54%) |
Jun 17, 2014 | 37.98 | 38.40 | 37.87 | 37.96 | 1,403,991 | -0.31(-0.80%) |
Jun 16, 2014 | 38.12 | 38.37 | 38.12 | 38.27 | 930,461 | +0.04(+0.11%) |
Jun 13, 2014 | 37.96 | 38.28 | 37.72 | 38.23 | 791,145 | +0.39(+1.02%) |
Jun 12, 2014 | 37.86 | 38.08 | 37.70 | 37.84 | 588,208 | -0.11(-0.28%) |
Jun 11, 2014 | 37.91 | 38.19 | 37.80 | 37.95 | 366,483 | -0.11(-0.30%) |
Jun 10, 2014 | 38.39 | 38.39 | 37.96 | 38.06 | 408,402 | -0.44(-1.15%) |
Jun 06, 2014 | 38.54 | 38.67 | 38.30 | 38.51 | 610,639 | +0.22(+0.58%) |
Jun 05, 2014 | 37.63 | 38.29 | 37.42 | 38.29 | 600,773 | +0.66(+1.74%) |
Jun 04, 2014 | 37.38 | 37.67 | 37.26 | 37.63 | 457,592 | +0.14(+0.37%) |
Jun 03, 2014 | 37.20 | 37.65 | 37.20 | 37.49 | 883,889 | +0.00(+0.00%) |
Jun 02, 2014 | 37.79 | 37.79 | 37.25 | 37.49 | 698,038 | -0.11(-0.31%) |
May 30, 2014 | 37.72 | 37.72 | 37.47 | 37.61 | 732,720 | -0.02(-0.04%) |
May 29, 2014 | 38.15 | 38.27 | 37.53 | 37.62 | 621,166 | -0.39(-1.01%) |
May 28, 2014 | 37.74 | 38.21 | 37.74 | 38.01 | 909,299 | +0.21(+0.56%) |
May 27, 2014 | 37.59 | 37.96 | 37.38 | 37.79 | 709,016 | +0.48(+1.27%) |
May 23, 2014 | 36.88 | 37.32 | 37.32 | 37.32 | 596,594 | +0.30(+0.81%) |
May 22, 2014 | 36.50 | 37.64 | 36.46 | 37.02 | 320,012 | +0.58(+1.59%) |
May 21, 2014 | 36.39 | 36.60 | 35.97 | 36.44 | 534,362 | +0.19(+0.52%) |
May 20, 2014 | 36.40 | 36.51 | 35.92 | 36.25 | 708,838 | -0.16(-0.45%) |
May 19, 2014 | 36.29 | 36.52 | 36.15 | 36.42 | 323,400 | +0.00(+0.00%) |
May 16, 2014 | 36.22 | 36.53 | 35.83 | 36.42 | 539,351 | +0.12(+0.34%) |
May 15, 2014 | 36.27 | 36.33 | 35.73 | 36.29 | 1,287,735 | -0.20(-0.56%) |
May 14, 2014 | 36.70 | 36.92 | 36.42 | 36.50 | 1,541,225 | -0.16(-0.45%) |
May 13, 2014 | 36.75 | 36.90 | 36.40 | 36.66 | 601,535 | -0.14(-0.38%) |
May 12, 2014 | 36.29 | 36.92 | 36.13 | 36.80 | 929,893 | +0.80(+2.23%) |
May 09, 2014 | 36.09 | 36.33 | 35.85 | 36.00 | 801,693 | -0.18(-0.50%) |
May 08, 2014 | 36.40 | 36.83 | 36.02 | 36.18 | 581,306 | -0.22(-0.61%) |
May 07, 2014 | 36.47 | 36.74 | 35.96 | 36.40 | 775,943 | -0.06(-0.16%) |
May 06, 2014 | 36.82 | 37.06 | 36.44 | 36.46 | 536,469 | -0.50(-1.35%) |
May 05, 2014 | 36.73 | 37.18 | 36.57 | 36.96 | 756,984 | -0.12(-0.33%) |
May 02, 2014 | 37.25 | 37.83 | 37.05 | 37.08 | 790,707 | -0.18(-0.48%) |
May 01, 2014 | 36.89 | 37.30 | 36.60 | 37.26 | 1,221,927 | +0.57(+1.56%) |
Apr 30, 2014 | 36.52 | 36.95 | 36.22 | 36.69 | 1,367,876 | +0.01(+0.02%) |
Apr 29, 2014 | 36.40 | 36.82 | 36.21 | 36.68 | 921,193 | +0.46(+1.26%) |
Apr 28, 2014 | 36.94 | 37.24 | 35.87 | 36.22 | 1,623,154 | -0.76(-2.06%) |
Apr 25, 2014 | 37.36 | 37.66 | 36.86 | 36.98 | 966,144 | -0.53(-1.42%) |
Apr 24, 2014 | 38.25 | 38.34 | 37.08 | 37.51 | 2,140,762 | -0.74(-1.92%) |
Apr 23, 2014 | 38.78 | 39.09 | 38.24 | 38.25 | 1,385,808 | -0.98(-2.50%) |
Apr 22, 2014 | 38.74 | 39.33 | 38.59 | 39.23 | 901,912 | +0.58(+1.50%) |
Apr 21, 2014 | 38.27 | 38.77 | 38.18 | 38.65 | 768,757 | +0.26(+0.68%) |
Apr 17, 2014 | 38.79 | 38.39 | 38.39 | 38.39 | 696,080 | -0.42(-1.07%) |
Apr 16, 2014 | 38.72 | 38.96 | 38.46 | 38.80 | 493,914 | +0.26(+0.68%) |
Apr 15, 2014 | 38.52 | 38.81 | 37.94 | 38.54 | 878,282 | +0.17(+0.45%) |
Apr 14, 2014 | 38.13 | 38.82 | 37.89 | 38.37 | 790,625 | +0.67(+1.78%) |
Apr 11, 2014 | 37.75 | 38.36 | 37.51 | 37.70 | 778,315 | -0.36(-0.94%) |
Apr 10, 2014 | 38.95 | 39.01 | 38.05 | 38.06 | 976,691 | -0.96(-2.45%) |
Apr 09, 2014 | 38.76 | 39.12 | 38.49 | 39.02 | 553,238 | +0.41(+1.06%) |
Apr 08, 2014 | 38.25 | 38.75 | 37.91 | 38.61 | 763,771 | +0.49(+1.29%) |
Apr 07, 2014 | 38.54 | 38.71 | 37.90 | 38.12 | 892,408 | -0.40(-1.04%) |
Apr 04, 2014 | 39.64 | 39.73 | 38.49 | 38.52 | 961,159 | -0.87(-2.20%) |
Apr 03, 2014 | 39.81 | 40.13 | 39.36 | 39.39 | 499,479 | -0.43(-1.07%) |
Apr 02, 2014 | 39.94 | 40.06 | 39.65 | 39.81 | 771,573 | -0.07(-0.18%) |