Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 36.98 | 38.48 | 36.62 | 37.90 | 280,833 | +1.39(+3.81%) |
Jul 30, 2015 | 37.90 | 39.24 | 35.76 | 36.51 | 758,739 | +1.36(+3.87%) |
Jul 29, 2015 | 35.50 | 35.60 | 34.40 | 35.15 | 159,472 | -0.24(-0.68%) |
Jul 28, 2015 | 34.65 | 35.42 | 34.23 | 35.39 | 126,871 | +0.98(+2.85%) |
Jul 27, 2015 | 34.37 | 34.54 | 33.77 | 34.41 | 74,894 | -0.22(-0.64%) |
Jul 24, 2015 | 35.45 | 35.45 | 34.30 | 34.63 | 145,005 | -0.92(-2.59%) |
Jul 23, 2015 | 35.25 | 35.74 | 34.97 | 35.55 | 165,086 | +0.47(+1.34%) |
Jul 22, 2015 | 34.56 | 35.15 | 34.09 | 35.08 | 135,255 | +0.20(+0.57%) |
Jul 21, 2015 | 34.42 | 34.97 | 33.45 | 34.88 | 122,095 | +0.54(+1.57%) |
Jul 20, 2015 | 34.61 | 34.83 | 34.23 | 34.34 | 138,646 | -0.41(-1.18%) |
Jul 17, 2015 | 34.95 | 35.02 | 34.39 | 34.75 | 86,755 | -0.09(-0.26%) |
Jul 16, 2015 | 34.59 | 34.93 | 34.42 | 34.84 | 129,681 | +0.44(+1.28%) |
Jul 15, 2015 | 35.00 | 35.11 | 34.28 | 34.40 | 112,053 | -0.58(-1.66%) |
Jul 14, 2015 | 34.20 | 35.03 | 34.10 | 34.98 | 127,518 | +0.87(+2.55%) |
Jul 13, 2015 | 33.47 | 34.27 | 33.21 | 34.11 | 68,605 | +0.78(+2.34%) |
Jul 10, 2015 | 33.32 | 33.56 | 32.86 | 33.33 | 51,932 | +0.31(+0.94%) |
Jul 09, 2015 | 33.03 | 33.17 | 32.13 | 33.02 | 108,171 | +0.55(+1.69%) |
Jul 08, 2015 | 32.31 | 32.82 | 32.10 | 32.47 | 132,474 | -0.22(-0.67%) |
Jul 07, 2015 | 32.65 | 32.88 | 32.23 | 32.69 | 156,550 | +0.04(+0.12%) |
Jul 06, 2015 | 31.89 | 32.78 | 31.89 | 32.65 | 107,689 | +0.39(+1.21%) |
Jul 02, 2015 | 33.33 | 32.26 | 32.26 | 32.26 | 97,800 | -1.10(-3.30%) |
Jul 01, 2015 | 33.24 | 33.70 | 32.86 | 33.36 | 144,318 | +0.33(+1.00%) |
Jun 30, 2015 | 32.03 | 33.13 | 31.50 | 33.03 | 191,303 | +1.11(+3.48%) |
Jun 29, 2015 | 32.66 | 32.76 | 31.88 | 31.92 | 152,832 | -0.93(-2.83%) |
Jun 26, 2015 | 34.48 | 34.78 | 32.77 | 32.85 | 301,809 | -1.67(-4.84%) |
Jun 25, 2015 | 34.67 | 34.67 | 34.12 | 34.52 | 70,460 | -0.07(-0.20%) |
Jun 24, 2015 | 35.15 | 35.15 | 34.32 | 34.59 | 83,254 | -0.56(-1.59%) |
Jun 23, 2015 | 34.96 | 35.20 | 34.61 | 35.15 | 77,470 | +0.01(+0.03%) |
Jun 22, 2015 | 35.09 | 35.29 | 34.87 | 35.14 | 88,178 | +0.15(+0.43%) |
Jun 19, 2015 | 34.13 | 35.16 | 33.81 | 34.99 | 172,008 | +0.75(+2.19%) |
Jun 18, 2015 | 34.03 | 34.65 | 34.03 | 34.24 | 76,220 | +0.35(+1.03%) |
Jun 17, 2015 | 34.28 | 34.56 | 33.62 | 33.89 | 100,926 | -0.23(-0.67%) |
Jun 16, 2015 | 33.70 | 34.55 | 33.70 | 34.12 | 112,319 | +0.23(+0.68%) |
Jun 15, 2015 | 33.00 | 34.05 | 32.79 | 33.89 | 129,216 | +0.61(+1.83%) |
Jun 12, 2015 | 33.05 | 33.59 | 33.00 | 33.28 | 72,930 | +0.00(+0.00%) |
Jun 11, 2015 | 33.38 | 33.68 | 33.04 | 33.28 | 72,487 | -0.15(-0.45%) |
Jun 10, 2015 | 33.46 | 33.70 | 33.10 | 33.43 | 140,405 | +0.30(+0.91%) |
Jun 09, 2015 | 33.70 | 33.70 | 32.94 | 33.13 | 62,806 | -0.49(-1.46%) |
Jun 08, 2015 | 33.77 | 34.03 | 33.37 | 33.62 | 101,156 | -0.09(-0.27%) |
Jun 05, 2015 | 33.18 | 33.98 | 32.71 | 33.71 | 114,021 | +0.37(+1.11%) |
Jun 04, 2015 | 33.48 | 33.70 | 33.19 | 33.34 | 110,650 | -0.30(-0.89%) |
Jun 03, 2015 | 33.09 | 33.72 | 33.09 | 33.64 | 78,357 | +0.49(+1.48%) |
Jun 02, 2015 | 33.37 | 33.57 | 33.00 | 33.15 | 169,180 | -0.49(-1.46%) |
Jun 01, 2015 | 34.11 | 34.27 | 33.01 | 33.64 | 137,156 | -0.09(-0.27%) |
May 29, 2015 | 33.16 | 34.24 | 33.12 | 33.73 | 139,597 | +0.66(+2.00%) |
May 28, 2015 | 32.71 | 33.30 | 32.52 | 33.07 | 133,387 | +0.22(+0.67%) |
May 27, 2015 | 32.98 | 33.12 | 32.71 | 32.85 | 92,009 | +0.02(+0.06%) |
May 26, 2015 | 33.32 | 33.42 | 32.76 | 32.83 | 158,181 | -0.79(-2.35%) |
May 22, 2015 | 33.78 | 33.62 | 33.62 | 33.62 | 103,900 | -0.31(-0.91%) |
May 21, 2015 | 33.85 | 34.26 | 33.59 | 33.93 | 146,304 | -0.05(-0.15%) |
May 20, 2015 | 33.46 | 34.16 | 32.80 | 33.98 | 188,938 | +0.29(+0.86%) |
May 19, 2015 | 35.18 | 35.18 | 33.35 | 33.69 | 220,124 | -1.48(-4.21%) |
May 18, 2015 | 34.33 | 35.35 | 34.33 | 35.17 | 117,736 | +0.62(+1.79%) |
May 15, 2015 | 35.22 | 35.22 | 33.89 | 34.55 | 132,994 | -0.90(-2.54%) |
May 14, 2015 | 33.76 | 35.63 | 33.32 | 35.45 | 257,692 | +1.78(+5.29%) |
May 13, 2015 | 33.84 | 33.96 | 33.32 | 33.67 | 108,943 | +0.04(+0.12%) |
May 12, 2015 | 33.94 | 34.03 | 33.31 | 33.63 | 164,829 | -0.63(-1.84%) |
May 11, 2015 | 34.27 | 34.71 | 34.18 | 34.26 | 78,229 | -0.29(-0.84%) |
May 08, 2015 | 34.88 | 34.91 | 34.23 | 34.55 | 161,577 | -0.05(-0.14%) |
May 07, 2015 | 34.47 | 34.88 | 34.02 | 34.60 | 115,570 | +0.20(+0.58%) |
May 06, 2015 | 34.22 | 34.45 | 33.94 | 34.40 | 173,066 | +0.22(+0.64%) |
May 05, 2015 | 34.88 | 34.90 | 34.02 | 34.18 | 193,474 | -0.82(-2.34%) |
May 04, 2015 | 35.00 | 35.39 | 35.00 | 35.00 | 177,362 | +0.16(+0.46%) |
May 01, 2015 | 34.35 | 34.95 | 34.01 | 34.84 | 265,395 | +0.72(+2.11%) |
Apr 30, 2015 | 34.16 | 34.70 | 33.94 | 34.12 | 331,374 | +0.04(+0.12%) |
Apr 29, 2015 | 36.25 | 37.07 | 31.36 | 34.08 | 801,542 | -2.27(-6.24%) |
Apr 28, 2015 | 36.80 | 37.50 | 36.23 | 36.35 | 431,376 | -0.50(-1.36%) |
Apr 27, 2015 | 38.32 | 39.12 | 36.71 | 36.85 | 238,972 | -1.50(-3.91%) |
Apr 24, 2015 | 38.80 | 38.95 | 38.27 | 38.35 | 233,032 | -0.32(-0.83%) |
Apr 23, 2015 | 38.67 | 38.94 | 38.08 | 38.67 | 142,051 | -0.01(-0.03%) |
Apr 22, 2015 | 38.79 | 39.24 | 38.23 | 38.68 | 133,971 | +0.05(+0.13%) |
Apr 21, 2015 | 39.35 | 39.42 | 38.02 | 38.63 | 246,261 | -0.54(-1.38%) |
Apr 20, 2015 | 39.79 | 40.00 | 39.02 | 39.17 | 228,199 | -0.45(-1.14%) |
Apr 17, 2015 | 40.27 | 40.28 | 39.50 | 39.62 | 160,253 | -1.07(-2.63%) |
Apr 16, 2015 | 40.64 | 41.07 | 40.24 | 40.69 | 94,000 | -0.21(-0.51%) |
Apr 15, 2015 | 41.29 | 41.29 | 40.71 | 40.90 | 123,495 | -0.08(-0.20%) |
Apr 14, 2015 | 41.17 | 41.30 | 40.61 | 40.98 | 187,482 | -0.02(-0.05%) |
Apr 13, 2015 | 40.86 | 41.29 | 40.86 | 41.00 | 97,517 | +0.30(+0.74%) |
Apr 10, 2015 | 40.97 | 41.25 | 40.32 | 40.70 | 230,320 | -0.05(-0.12%) |
Apr 09, 2015 | 40.10 | 41.09 | 40.00 | 40.75 | 159,292 | +0.65(+1.62%) |
Apr 08, 2015 | 40.85 | 41.30 | 39.76 | 40.10 | 159,219 | -0.65(-1.60%) |
Apr 07, 2015 | 40.18 | 41.02 | 40.18 | 40.75 | 112,208 | +0.67(+1.67%) |
Apr 06, 2015 | 40.47 | 41.11 | 40.02 | 40.08 | 175,745 | -0.79(-1.93%) |
Apr 02, 2015 | 41.19 | 40.87 | 40.87 | 40.87 | 125,900 | -0.18(-0.44%) |
Apr 01, 2015 | 41.18 | 41.30 | 39.83 | 41.05 | 174,647 | -0.12(-0.29%) |
Mar 31, 2015 | 41.20 | 41.29 | 40.66 | 41.17 | 97,946 | -0.06(-0.15%) |
Mar 30, 2015 | 41.30 | 41.43 | 40.60 | 41.23 | 135,135 | +0.42(+1.03%) |
Mar 27, 2015 | 40.01 | 41.14 | 39.86 | 40.81 | 109,199 | +0.95(+2.38%) |
Mar 26, 2015 | 39.62 | 40.29 | 38.85 | 39.86 | 125,143 | +0.26(+0.66%) |
Mar 25, 2015 | 41.20 | 41.70 | 39.50 | 39.60 | 138,930 | -1.61(-3.91%) |
Mar 24, 2015 | 40.88 | 41.62 | 40.52 | 41.21 | 167,033 | +0.46(+1.13%) |
Mar 23, 2015 | 40.81 | 41.26 | 39.76 | 40.75 | 121,879 | -0.09(-0.22%) |
Mar 20, 2015 | 41.79 | 41.80 | 40.64 | 40.84 | 195,700 | -0.63(-1.52%) |
Mar 19, 2015 | 40.84 | 41.49 | 40.57 | 41.47 | 159,118 | +0.89(+2.19%) |
Mar 18, 2015 | 40.03 | 40.87 | 39.74 | 40.58 | 168,888 | +0.68(+1.70%) |
Mar 17, 2015 | 40.13 | 40.73 | 39.60 | 39.90 | 146,769 | -0.23(-0.57%) |
Mar 16, 2015 | 39.97 | 40.34 | 39.78 | 40.13 | 131,054 | +0.38(+0.96%) |
Mar 13, 2015 | 40.07 | 40.32 | 39.33 | 39.75 | 110,359 | -0.21(-0.53%) |
Mar 12, 2015 | 39.72 | 40.33 | 39.45 | 39.96 | 110,396 | +0.67(+1.71%) |
Mar 11, 2015 | 39.02 | 39.61 | 38.60 | 39.29 | 172,536 | +0.10(+0.26%) |
Mar 10, 2015 | 39.00 | 39.43 | 38.27 | 39.19 | 141,370 | -0.30(-0.76%) |
Mar 09, 2015 | 39.63 | 39.90 | 39.09 | 39.49 | 145,771 | -0.14(-0.35%) |
Mar 06, 2015 | 39.50 | 40.16 | 39.42 | 39.63 | 128,866 | -0.33(-0.83%) |
Mar 05, 2015 | 39.49 | 40.67 | 39.20 | 39.96 | 144,477 | +0.50(+1.27%) |
Mar 04, 2015 | 39.05 | 39.91 | 39.46 | 39.46 | 155,395 | +0.00(+0.00%) |
Mar 03, 2015 | 40.47 | 40.50 | 39.45 | 39.46 | 156,656 | -1.13(-2.78%) |
Mar 02, 2015 | 39.96 | 41.04 | 39.62 | 40.59 | 166,249 | +0.67(+1.68%) |
Feb 27, 2015 | 39.75 | 40.09 | 38.12 | 39.92 | 352,657 | -0.04(-0.10%) |
Feb 26, 2015 | 45.31 | 45.31 | 39.00 | 39.96 | 622,911 | -5.25(-11.61%) |
Feb 25, 2015 | 44.88 | 45.35 | 44.35 | 45.21 | 182,089 | +0.45(+1.01%) |
Feb 24, 2015 | 44.67 | 44.82 | 44.09 | 44.76 | 131,649 | -0.05(-0.11%) |
Feb 23, 2015 | 43.96 | 45.24 | 43.50 | 44.81 | 144,258 | +0.76(+1.73%) |
Feb 20, 2015 | 44.38 | 44.40 | 43.50 | 44.05 | 102,396 | -0.14(-0.32%) |
Feb 19, 2015 | 43.93 | 44.48 | 43.76 | 44.19 | 140,329 | -0.02(-0.05%) |
Feb 18, 2015 | 42.40 | 44.23 | 42.34 | 44.21 | 238,502 | +1.81(+4.27%) |
Feb 17, 2015 | 41.48 | 42.42 | 41.02 | 42.40 | 166,606 | +1.10(+2.66%) |
Feb 13, 2015 | 41.45 | 41.30 | 41.30 | 41.30 | 95,800 | -0.17(-0.41%) |
Feb 12, 2015 | 40.85 | 41.55 | 40.27 | 41.47 | 106,734 | +0.86(+2.12%) |
Feb 11, 2015 | 39.99 | 40.70 | 39.48 | 40.61 | 146,413 | +0.65(+1.63%) |
Feb 10, 2015 | 39.82 | 40.10 | 39.23 | 39.96 | 107,847 | +0.43(+1.09%) |
Feb 09, 2015 | 40.75 | 41.23 | 39.31 | 39.53 | 150,886 | -1.28(-3.14%) |
Feb 06, 2015 | 40.89 | 41.51 | 40.45 | 40.81 | 100,917 | -0.07(-0.17%) |
Feb 05, 2015 | 39.63 | 41.14 | 39.60 | 40.88 | 124,358 | +1.47(+3.73%) |
Feb 04, 2015 | 39.58 | 39.91 | 38.34 | 39.41 | 125,351 | -0.28(-0.71%) |
Feb 03, 2015 | 40.04 | 40.04 | 38.66 | 39.69 | 134,504 | -0.01(-0.03%) |
Feb 02, 2015 | 39.21 | 39.76 | 38.15 | 39.70 | 130,612 | +0.52(+1.33%) |
Jan 30, 2015 | 40.21 | 40.50 | 39.00 | 39.18 | 135,632 | -1.32(-3.26%) |
Jan 29, 2015 | 39.85 | 40.50 | 39.07 | 40.50 | 112,067 | +0.83(+2.09%) |
Jan 28, 2015 | 40.46 | 40.51 | 39.07 | 39.67 | 108,895 | -0.38(-0.95%) |
Jan 27, 2015 | 39.09 | 40.70 | 39.09 | 40.05 | 127,107 | +0.24(+0.60%) |
Jan 26, 2015 | 39.48 | 39.99 | 38.75 | 39.81 | 93,633 | +0.21(+0.53%) |
Jan 23, 2015 | 39.67 | 39.95 | 38.87 | 39.60 | 155,124 | +0.00(+0.00%) |
Jan 22, 2015 | 39.72 | 40.31 | 38.55 | 39.60 | 104,553 | -0.09(-0.23%) |
Jan 21, 2015 | 40.34 | 40.34 | 39.29 | 39.69 | 124,292 | -0.68(-1.68%) |
Jan 20, 2015 | 39.93 | 40.81 | 39.12 | 40.37 | 156,069 | +0.42(+1.05%) |
Jan 16, 2015 | 38.09 | 40.03 | 38.09 | 39.95 | 159,132 | +1.67(+4.36%) |
Jan 15, 2015 | 39.00 | 39.00 | 37.05 | 38.28 | 206,093 | -0.60(-1.54%) |
Jan 14, 2015 | 38.25 | 38.98 | 38.05 | 38.88 | 104,507 | -0.01(-0.03%) |
Jan 13, 2015 | 40.01 | 41.12 | 38.35 | 38.89 | 146,693 | -0.73(-1.84%) |
Jan 12, 2015 | 39.80 | 40.20 | 39.28 | 39.62 | 129,297 | -0.08(-0.20%) |
Jan 09, 2015 | 39.64 | 40.20 | 39.17 | 39.70 | 96,824 | +0.06(+0.15%) |
Jan 08, 2015 | 39.01 | 39.89 | 38.71 | 39.64 | 160,304 | +1.13(+2.93%) |
Jan 07, 2015 | 38.06 | 38.55 | 37.86 | 38.51 | 110,911 | +0.78(+2.07%) |
Jan 06, 2015 | 39.47 | 39.47 | 37.20 | 37.73 | 157,796 | -1.65(-4.19%) |
Jan 05, 2015 | 39.71 | 40.27 | 39.21 | 39.38 | 132,515 | -0.38(-0.96%) |
Jan 02, 2015 | 41.20 | 41.48 | 38.95 | 39.76 | 196,602 | -0.98(-2.41%) |
Dec 31, 2014 | 40.35 | 40.74 | 40.74 | 40.74 | 246,000 | +0.58(+1.44%) |
Dec 30, 2014 | 39.57 | 40.42 | 39.55 | 40.16 | 122,760 | +0.32(+0.80%) |
Dec 29, 2014 | 39.18 | 39.98 | 38.91 | 39.84 | 123,265 | +0.80(+2.05%) |
Dec 26, 2014 | 38.11 | 39.29 | 38.11 | 39.04 | 78,309 | +0.78(+2.04%) |
Dec 24, 2014 | 37.62 | 38.26 | 38.26 | 38.26 | 119,100 | +0.73(+1.95%) |
Dec 23, 2014 | 38.50 | 38.50 | 37.03 | 37.53 | 137,538 | -0.85(-2.21%) |
Dec 22, 2014 | 38.00 | 38.41 | 37.75 | 38.38 | 146,567 | +0.24(+0.63%) |
Dec 19, 2014 | 38.41 | 38.48 | 37.43 | 38.14 | 253,341 | -0.24(-0.63%) |
Dec 18, 2014 | 38.69 | 39.16 | 38.15 | 38.38 | 228,627 | +0.25(+0.66%) |
Dec 17, 2014 | 36.64 | 38.19 | 36.53 | 38.13 | 199,715 | +1.49(+4.07%) |
Dec 16, 2014 | 36.20 | 37.16 | 35.85 | 36.64 | 298,368 | +0.34(+0.94%) |
Dec 15, 2014 | 37.56 | 38.47 | 36.21 | 36.30 | 220,559 | -1.18(-3.15%) |
Dec 12, 2014 | 38.25 | 38.79 | 37.38 | 37.48 | 205,789 | -1.23(-3.18%) |
Dec 11, 2014 | 38.97 | 39.72 | 38.22 | 38.71 | 141,705 | -0.27(-0.69%) |
Dec 10, 2014 | 40.00 | 40.28 | 38.85 | 38.98 | 141,442 | -1.21(-3.01%) |
Dec 09, 2014 | 38.97 | 40.31 | 38.20 | 40.19 | 166,598 | +0.82(+2.08%) |
Dec 08, 2014 | 40.97 | 41.63 | 39.26 | 39.37 | 195,852 | -1.54(-3.76%) |
Dec 05, 2014 | 40.45 | 41.32 | 40.29 | 40.91 | 120,204 | +0.40(+0.99%) |
Dec 04, 2014 | 41.30 | 41.54 | 40.31 | 40.51 | 135,729 | -0.70(-1.70%) |
Dec 03, 2014 | 40.47 | 41.34 | 40.09 | 41.21 | 156,167 | +0.62(+1.53%) |
Dec 02, 2014 | 40.16 | 41.39 | 40.11 | 40.59 | 136,351 | +0.88(+2.22%) |
Dec 01, 2014 | 40.79 | 40.84 | 39.54 | 39.71 | 211,806 | -1.18(-2.89%) |
Nov 28, 2014 | 41.57 | 42.01 | 40.76 | 40.89 | 87,754 | -0.69(-1.66%) |
Nov 26, 2014 | 42.76 | 41.58 | 41.58 | 41.58 | 175,800 | -1.37(-3.19%) |
Nov 25, 2014 | 42.34 | 43.24 | 42.01 | 42.95 | 251,128 | +0.97(+2.31%) |
Nov 24, 2014 | 40.45 | 42.04 | 40.36 | 41.98 | 302,304 | +1.37(+3.37%) |
Nov 21, 2014 | 40.82 | 40.86 | 40.05 | 40.61 | 221,464 | +0.50(+1.25%) |
Nov 20, 2014 | 39.83 | 40.30 | 39.50 | 40.11 | 133,575 | +0.16(+0.40%) |
Nov 19, 2014 | 39.65 | 40.20 | 39.43 | 39.95 | 163,360 | +0.10(+0.25%) |
Nov 18, 2014 | 39.14 | 40.17 | 39.14 | 39.85 | 138,051 | +0.72(+1.84%) |
Nov 17, 2014 | 39.40 | 40.26 | 39.08 | 39.13 | 141,225 | -0.44(-1.11%) |
Nov 14, 2014 | 40.48 | 40.50 | 39.46 | 39.57 | 175,250 | -0.98(-2.42%) |
Nov 13, 2014 | 42.05 | 42.07 | 40.50 | 40.55 | 196,833 | -1.43(-3.41%) |
Nov 12, 2014 | 41.13 | 42.24 | 40.78 | 41.98 | 188,139 | +0.52(+1.25%) |
Nov 11, 2014 | 41.34 | 41.88 | 41.26 | 41.46 | 211,058 | +0.55(+1.34%) |
Nov 10, 2014 | 39.89 | 40.94 | 39.61 | 40.91 | 156,396 | +0.87(+2.17%) |
Nov 07, 2014 | 40.78 | 41.00 | 39.19 | 40.04 | 343,483 | -0.86(-2.10%) |
Nov 06, 2014 | 40.45 | 40.91 | 40.01 | 40.90 | 146,027 | +0.43(+1.06%) |
Nov 05, 2014 | 41.04 | 41.24 | 40.34 | 40.47 | 244,650 | -0.14(-0.34%) |
Nov 04, 2014 | 40.25 | 40.70 | 40.08 | 40.61 | 250,002 | +0.15(+0.37%) |
Nov 03, 2014 | 40.15 | 40.55 | 39.78 | 40.46 | 281,316 | +0.32(+0.80%) |
Oct 31, 2014 | 41.96 | 41.96 | 39.39 | 40.14 | 355,445 | -1.01(-2.45%) |
Oct 30, 2014 | 41.15 | 41.84 | 40.02 | 41.15 | 343,455 | +0.36(+0.88%) |
Oct 29, 2014 | 40.60 | 40.90 | 39.94 | 40.79 | 223,024 | +0.06(+0.15%) |
Oct 28, 2014 | 39.52 | 40.89 | 39.46 | 40.73 | 264,967 | +1.37(+3.48%) |
Oct 27, 2014 | 39.00 | 39.50 | 39.02 | 39.36 | 209,913 | +0.34(+0.87%) |
Oct 24, 2014 | 38.94 | 39.20 | 38.47 | 39.02 | 148,064 | +0.20(+0.52%) |
Oct 23, 2014 | 38.14 | 39.28 | 37.85 | 38.82 | 145,495 | +1.10(+2.92%) |
Oct 22, 2014 | 38.08 | 38.78 | 37.60 | 37.72 | 188,113 | -0.05(-0.13%) |
Oct 21, 2014 | 37.36 | 37.86 | 36.76 | 37.77 | 106,291 | +0.78(+2.11%) |
Oct 20, 2014 | 36.49 | 36.64 | 36.18 | 36.99 | 171,648 | +0.34(+0.93%) |
Oct 17, 2014 | 36.74 | 36.90 | 36.10 | 36.65 | 236,864 | +0.41(+1.13%) |
Oct 16, 2014 | 34.59 | 36.26 | 34.52 | 36.24 | 214,640 | +0.89(+2.52%) |
Oct 15, 2014 | 34.63 | 35.62 | 34.16 | 35.35 | 240,172 | +0.26(+0.74%) |
Oct 14, 2014 | 35.25 | 35.91 | 34.58 | 35.09 | 225,238 | +0.03(+0.09%) |
Oct 13, 2014 | 35.70 | 36.16 | 34.38 | 35.06 | 140,354 | -0.52(-1.46%) |
Oct 10, 2014 | 36.19 | 36.90 | 35.42 | 35.58 | 232,268 | -0.61(-1.69%) |
Oct 09, 2014 | 38.07 | 38.51 | 35.89 | 36.19 | 207,491 | -1.99(-5.21%) |
Oct 08, 2014 | 37.31 | 38.51 | 36.74 | 38.18 | 199,780 | +0.97(+2.61%) |
Oct 07, 2014 | 38.01 | 38.27 | 37.18 | 37.21 | 266,016 | -1.12(-2.92%) |
Oct 06, 2014 | 38.45 | 39.14 | 38.25 | 38.33 | 310,446 | -0.03(-0.08%) |
Oct 03, 2014 | 37.38 | 38.77 | 37.35 | 38.36 | 223,744 | +1.09(+2.92%) |
Oct 02, 2014 | 36.43 | 37.48 | 36.42 | 37.27 | 218,843 | +0.86(+2.36%) |
Oct 01, 2014 | 36.77 | 36.95 | 36.16 | 36.41 | 215,346 | -0.25(-0.68%) |
Sep 30, 2014 | 37.57 | 37.57 | 36.54 | 36.66 | 355,288 | -0.83(-2.21%) |
Sep 29, 2014 | 36.02 | 37.61 | 35.39 | 37.49 | 436,294 | +1.01(+2.77%) |
Sep 26, 2014 | 37.60 | 38.47 | 36.25 | 36.48 | 420,704 | -1.09(-2.90%) |
Sep 25, 2014 | 38.52 | 38.75 | 37.10 | 37.57 | 195,104 | -0.98(-2.54%) |
Sep 24, 2014 | 38.12 | 38.75 | 37.74 | 38.55 | 150,695 | +0.51(+1.34%) |
Sep 23, 2014 | 37.47 | 38.45 | 36.94 | 38.04 | 349,083 | +0.21(+0.56%) |
Sep 22, 2014 | 39.13 | 39.13 | 37.72 | 37.83 | 277,012 | -1.69(-4.28%) |
Sep 19, 2014 | 40.67 | 40.84 | 39.15 | 39.52 | 620,417 | -1.09(-2.68%) |
Sep 18, 2014 | 41.48 | 41.57 | 40.26 | 40.61 | 206,084 | -0.77(-1.86%) |
Sep 17, 2014 | 40.31 | 41.42 | 40.09 | 41.38 | 300,064 | +1.16(+2.88%) |
Sep 16, 2014 | 39.67 | 40.37 | 39.51 | 40.22 | 230,800 | +0.29(+0.73%) |
Sep 15, 2014 | 40.97 | 40.97 | 39.50 | 39.93 | 247,296 | -1.11(-2.70%) |
Sep 12, 2014 | 42.17 | 42.34 | 40.72 | 41.04 | 175,777 | -1.07(-2.54%) |
Sep 11, 2014 | 42.49 | 42.81 | 41.43 | 42.11 | 182,627 | -0.64(-1.50%) |
Sep 10, 2014 | 41.93 | 42.88 | 41.83 | 42.75 | 207,033 | +0.96(+2.30%) |
Sep 09, 2014 | 42.40 | 42.56 | 41.64 | 41.79 | 226,972 | -0.79(-1.86%) |
Sep 08, 2014 | 41.68 | 42.67 | 41.68 | 42.58 | 194,325 | +0.90(+2.16%) |
Sep 05, 2014 | 42.35 | 42.49 | 41.37 | 41.68 | 303,873 | -0.90(-2.11%) |
Sep 04, 2014 | 42.27 | 42.97 | 42.21 | 42.58 | 462,311 | +0.28(+0.66%) |
Sep 03, 2014 | 42.09 | 42.67 | 42.09 | 42.30 | 279,217 | +0.30(+0.71%) |
Sep 02, 2014 | 42.00 | 42.09 | 41.43 | 42.00 | 268,782 | +0.00(+0.00%) |
Aug 29, 2014 | 41.90 | 42.00 | 42.00 | 42.00 | 217,600 | +0.11(+0.26%) |
Aug 28, 2014 | 41.78 | 41.91 | 41.51 | 41.89 | 228,907 | -0.10(-0.24%) |
Aug 27, 2014 | 41.78 | 42.28 | 41.52 | 41.99 | 206,913 | +0.21(+0.50%) |
Aug 26, 2014 | 41.45 | 42.03 | 41.42 | 41.78 | 252,385 | +0.31(+0.75%) |
Aug 25, 2014 | 41.08 | 42.04 | 40.76 | 41.47 | 309,884 | +0.65(+1.59%) |
Aug 22, 2014 | 40.51 | 41.19 | 40.02 | 40.82 | 154,186 | +0.21(+0.52%) |
Aug 21, 2014 | 41.03 | 41.26 | 40.42 | 40.61 | 196,533 | -0.60(-1.46%) |
Aug 20, 2014 | 40.99 | 41.60 | 40.51 | 41.21 | 203,041 | -0.06(-0.15%) |
Aug 19, 2014 | 41.56 | 41.74 | 40.85 | 41.27 | 334,847 | -0.14(-0.34%) |
Aug 18, 2014 | 41.11 | 41.80 | 40.80 | 41.41 | 231,528 | +0.67(+1.64%) |
Aug 15, 2014 | 41.51 | 41.64 | 40.39 | 40.74 | 180,667 | -0.43(-1.04%) |
Aug 14, 2014 | 41.40 | 41.77 | 41.01 | 41.17 | 172,167 | -0.23(-0.56%) |
Aug 13, 2014 | 41.33 | 41.62 | 40.85 | 41.40 | 253,948 | +0.41(+1.00%) |
Aug 12, 2014 | 40.27 | 41.07 | 40.17 | 40.99 | 400,850 | +0.49(+1.21%) |
Aug 11, 2014 | 41.11 | 41.64 | 40.34 | 40.50 | 278,406 | -0.22(-0.54%) |
Aug 08, 2014 | 39.85 | 40.76 | 39.51 | 40.72 | 301,118 | +0.88(+2.21%) |
Aug 07, 2014 | 40.99 | 41.34 | 39.60 | 39.84 | 341,708 | -0.92(-2.26%) |
Aug 06, 2014 | 41.01 | 41.80 | 40.38 | 40.76 | 323,035 | -0.26(-0.63%) |
Aug 05, 2014 | 40.33 | 41.45 | 40.25 | 41.02 | 264,450 | +0.47(+1.16%) |
Aug 04, 2014 | 41.09 | 41.77 | 40.23 | 40.55 | 401,547 | -0.55(-1.34%) |