Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 38.42 | 38.48 | 37.50 | 37.72 | 1,025,736 | -0.77(-1.99%) |
Apr 29, 2015 | 38.95 | 39.16 | 38.35 | 38.49 | 723,587 | -0.58(-1.48%) |
Apr 28, 2015 | 39.29 | 39.45 | 38.99 | 39.07 | 445,535 | -0.21(-0.53%) |
Apr 27, 2015 | 39.38 | 39.64 | 39.22 | 39.27 | 520,499 | -0.11(-0.29%) |
Apr 24, 2015 | 38.98 | 39.55 | 38.90 | 39.39 | 464,783 | +0.49(+1.27%) |
Apr 23, 2015 | 38.98 | 39.08 | 38.81 | 38.89 | 342,168 | -0.08(-0.20%) |
Apr 22, 2015 | 38.84 | 39.12 | 38.79 | 38.97 | 367,924 | +0.12(+0.31%) |
Apr 21, 2015 | 39.07 | 39.29 | 38.84 | 38.85 | 354,580 | -0.01(-0.02%) |
Apr 20, 2015 | 38.92 | 39.15 | 38.72 | 38.86 | 629,605 | -0.02(-0.05%) |
Apr 17, 2015 | 39.05 | 39.24 | 38.69 | 38.88 | 465,712 | -0.18(-0.46%) |
Apr 16, 2015 | 38.83 | 39.26 | 38.65 | 39.05 | 768,594 | +0.22(+0.57%) |
Apr 15, 2015 | 39.58 | 39.82 | 38.76 | 38.83 | 1,353,835 | -0.75(-1.89%) |
Apr 14, 2015 | 39.39 | 39.69 | 39.33 | 39.58 | 573,748 | +0.26(+0.65%) |
Apr 13, 2015 | 39.77 | 39.85 | 39.33 | 39.33 | 598,297 | -0.44(-1.11%) |
Apr 10, 2015 | 40.21 | 40.56 | 39.57 | 39.77 | 525,791 | -0.17(-0.43%) |
Apr 09, 2015 | 40.67 | 40.69 | 39.82 | 39.94 | 545,444 | -0.87(-2.13%) |
Apr 08, 2015 | 40.58 | 40.96 | 40.49 | 40.81 | 427,684 | +0.26(+0.63%) |
Apr 07, 2015 | 41.20 | 41.24 | 40.55 | 40.55 | 347,928 | -0.65(-1.57%) |
Apr 06, 2015 | 40.84 | 41.28 | 40.77 | 41.20 | 532,295 | +0.36(+0.89%) |
Apr 02, 2015 | 40.45 | 40.84 | 40.84 | 40.84 | 505,166 | +0.41(+1.01%) |
Apr 01, 2015 | 40.43 | 40.64 | 40.09 | 40.43 | 588,335 | +0.02(+0.04%) |
Mar 31, 2015 | 40.29 | 40.72 | 40.07 | 40.41 | 855,098 | +0.06(+0.15%) |
Mar 30, 2015 | 40.06 | 40.45 | 40.03 | 40.35 | 645,842 | +0.25(+0.62%) |
Mar 27, 2015 | 40.31 | 40.34 | 39.79 | 40.10 | 492,799 | -0.60(-1.47%) |
Mar 26, 2015 | 41.03 | 41.22 | 40.61 | 40.70 | 598,526 | -0.42(-1.01%) |
Mar 25, 2015 | 41.81 | 42.05 | 40.97 | 41.12 | 535,028 | -0.57(-1.37%) |
Mar 24, 2015 | 41.90 | 42.07 | 41.57 | 41.69 | 585,248 | -0.40(-0.95%) |
Mar 23, 2015 | 42.08 | 42.46 | 42.00 | 42.09 | 606,271 | +0.00(+0.00%) |
Mar 20, 2015 | 41.42 | 42.28 | 41.42 | 42.09 | 1,603,653 | +0.88(+2.13%) |
Mar 19, 2015 | 41.35 | 41.63 | 41.17 | 41.21 | 568,460 | -0.33(-0.79%) |
Mar 18, 2015 | 40.90 | 41.69 | 40.36 | 41.53 | 928,188 | +0.65(+1.58%) |
Mar 17, 2015 | 40.47 | 40.90 | 40.36 | 40.89 | 701,043 | +0.27(+0.67%) |
Mar 16, 2015 | 40.41 | 40.88 | 40.23 | 40.61 | 659,706 | +0.34(+0.86%) |
Mar 13, 2015 | 40.01 | 40.31 | 39.89 | 40.27 | 576,995 | +0.25(+0.62%) |
Mar 12, 2015 | 39.61 | 40.23 | 39.44 | 40.02 | 591,653 | +0.69(+1.75%) |
Mar 11, 2015 | 39.51 | 39.51 | 39.22 | 39.33 | 460,121 | -0.12(-0.32%) |
Mar 10, 2015 | 39.54 | 39.70 | 39.28 | 39.45 | 620,576 | -0.10(-0.24%) |
Mar 09, 2015 | 39.20 | 39.58 | 38.96 | 39.55 | 890,468 | +0.37(+0.96%) |
Mar 06, 2015 | 40.32 | 40.39 | 38.90 | 39.17 | 1,218,635 | -1.56(-3.84%) |
Mar 05, 2015 | 41.20 | 41.32 | 40.62 | 40.74 | 443,556 | -0.11(-0.28%) |
Mar 04, 2015 | 41.00 | 41.15 | 40.72 | 40.85 | 439,233 | -0.30(-0.74%) |
Mar 03, 2015 | 41.30 | 41.43 | 40.77 | 41.15 | 544,759 | -0.21(-0.52%) |
Mar 02, 2015 | 40.77 | 41.43 | 40.77 | 41.37 | 1,116,523 | +0.61(+1.50%) |
Feb 27, 2015 | 40.55 | 40.77 | 40.17 | 40.75 | 1,564,992 | +0.30(+0.73%) |
Feb 26, 2015 | 40.83 | 41.38 | 40.30 | 40.46 | 892,658 | -0.65(-1.58%) |
Feb 25, 2015 | 41.19 | 41.49 | 40.94 | 41.10 | 783,073 | -0.17(-0.40%) |
Feb 24, 2015 | 42.77 | 42.79 | 41.15 | 41.27 | 1,131,318 | -1.35(-3.18%) |
Feb 23, 2015 | 42.28 | 42.73 | 42.10 | 42.63 | 645,788 | +0.40(+0.96%) |
Feb 20, 2015 | 41.46 | 42.22 | 41.38 | 42.22 | 518,502 | +0.71(+1.70%) |
Feb 19, 2015 | 41.95 | 42.09 | 41.43 | 41.52 | 468,345 | -0.58(-1.38%) |
Feb 18, 2015 | 41.73 | 42.16 | 41.47 | 42.10 | 619,462 | +0.29(+0.68%) |
Feb 17, 2015 | 42.06 | 42.47 | 41.76 | 41.81 | 689,449 | -0.27(-0.65%) |
Feb 13, 2015 | 42.41 | 42.09 | 42.09 | 42.09 | 799,818 | -0.38(-0.90%) |
Feb 12, 2015 | 41.49 | 42.54 | 41.15 | 42.47 | 1,104,464 | +1.25(+3.04%) |
Feb 11, 2015 | 41.05 | 41.28 | 40.90 | 41.21 | 510,014 | +0.14(+0.35%) |
Feb 10, 2015 | 41.10 | 41.28 | 40.54 | 41.07 | 801,565 | +0.01(+0.03%) |
Feb 09, 2015 | 41.25 | 41.84 | 41.02 | 41.06 | 810,704 | -0.38(-0.92%) |
Feb 06, 2015 | 42.77 | 42.93 | 41.22 | 41.44 | 960,919 | -1.43(-3.33%) |
Feb 05, 2015 | 42.37 | 42.95 | 42.29 | 42.86 | 731,885 | +0.62(+1.48%) |
Feb 04, 2015 | 42.38 | 42.47 | 42.07 | 42.24 | 693,013 | -0.15(-0.35%) |
Feb 03, 2015 | 42.01 | 42.47 | 42.01 | 42.39 | 1,116,366 | +0.25(+0.59%) |
Feb 02, 2015 | 42.82 | 42.87 | 41.75 | 42.14 | 1,195,909 | -0.53(-1.25%) |
Jan 30, 2015 | 43.41 | 43.42 | 42.61 | 42.67 | 649,974 | -0.79(-1.82%) |
Jan 29, 2015 | 43.51 | 43.73 | 43.01 | 43.46 | 606,187 | +0.10(+0.23%) |
Jan 28, 2015 | 43.75 | 43.90 | 43.21 | 43.36 | 553,732 | -0.17(-0.38%) |
Jan 27, 2015 | 43.57 | 43.75 | 43.38 | 43.53 | 363,627 | -0.20(-0.45%) |
Jan 26, 2015 | 43.23 | 43.73 | 42.91 | 43.73 | 583,623 | +0.48(+1.11%) |
Jan 23, 2015 | 43.43 | 43.43 | 43.03 | 43.24 | 372,830 | -0.14(-0.32%) |
Jan 22, 2015 | 42.91 | 43.42 | 42.76 | 43.38 | 586,857 | +0.80(+1.88%) |
Jan 21, 2015 | 42.78 | 43.01 | 42.56 | 42.58 | 716,200 | -0.15(-0.35%) |
Jan 20, 2015 | 42.80 | 43.23 | 42.43 | 42.73 | 929,113 | -0.05(-0.11%) |
Jan 16, 2015 | 42.65 | 42.89 | 42.47 | 42.77 | 861,767 | +0.01(+0.01%) |
Jan 15, 2015 | 42.89 | 43.07 | 42.57 | 42.77 | 789,881 | +0.13(+0.31%) |
Jan 14, 2015 | 42.15 | 42.70 | 41.96 | 42.64 | 493,753 | +0.31(+0.73%) |
Jan 13, 2015 | 42.73 | 42.73 | 41.97 | 42.33 | 620,926 | -0.39(-0.92%) |
Jan 12, 2015 | 42.48 | 42.74 | 42.36 | 42.72 | 501,921 | +0.36(+0.84%) |
Jan 09, 2015 | 42.38 | 42.62 | 42.19 | 42.36 | 403,710 | -0.14(-0.32%) |
Jan 08, 2015 | 42.73 | 42.79 | 42.36 | 42.50 | 506,466 | -0.07(-0.15%) |
Jan 07, 2015 | 42.39 | 42.58 | 42.11 | 42.57 | 594,761 | +0.39(+0.93%) |
Jan 06, 2015 | 41.87 | 42.35 | 41.81 | 42.17 | 690,445 | +0.13(+0.31%) |
Jan 05, 2015 | 41.93 | 42.28 | 41.69 | 42.04 | 670,995 | -0.01(-0.01%) |
Jan 02, 2015 | 41.75 | 42.09 | 41.72 | 42.05 | 470,358 | +0.39(+0.94%) |
Dec 31, 2014 | 42.55 | 41.66 | 41.66 | 41.66 | 479,419 | -0.92(-2.16%) |
Dec 30, 2014 | 42.58 | 42.78 | 42.41 | 42.58 | 435,439 | -0.09(-0.21%) |
Dec 29, 2014 | 42.67 | 43.07 | 42.50 | 42.67 | 629,135 | -0.43(-1.01%) |
Dec 26, 2014 | 43.09 | 43.20 | 42.92 | 43.10 | 401,275 | +0.04(+0.08%) |
Dec 24, 2014 | 43.08 | 43.07 | 43.07 | 43.07 | 277,992 | -0.04(-0.10%) |
Dec 23, 2014 | 43.27 | 43.27 | 42.82 | 43.11 | 693,731 | -0.18(-0.41%) |
Dec 22, 2014 | 42.63 | 43.30 | 42.61 | 43.29 | 653,114 | +0.78(+1.85%) |
Dec 19, 2014 | 42.69 | 42.78 | 42.26 | 42.50 | 1,792,210 | -0.24(-0.57%) |
Dec 18, 2014 | 42.19 | 42.76 | 42.07 | 42.75 | 837,515 | +0.75(+1.80%) |
Dec 17, 2014 | 41.32 | 42.05 | 41.00 | 41.99 | 1,017,650 | +0.67(+1.63%) |
Dec 16, 2014 | 41.30 | 41.82 | 41.12 | 41.32 | 1,110,793 | +0.01(+0.03%) |
Dec 15, 2014 | 41.46 | 41.78 | 41.14 | 41.31 | 1,151,926 | -0.11(-0.26%) |
Dec 12, 2014 | 41.06 | 41.68 | 41.00 | 41.41 | 830,821 | +0.16(+0.39%) |
Dec 11, 2014 | 41.21 | 41.31 | 41.01 | 41.25 | 650,486 | +0.24(+0.59%) |
Dec 10, 2014 | 41.48 | 41.52 | 40.87 | 41.01 | 553,708 | -0.47(-1.13%) |
Dec 09, 2014 | 41.21 | 41.51 | 41.13 | 41.48 | 576,369 | +0.11(+0.27%) |
Dec 08, 2014 | 41.28 | 41.84 | 41.21 | 41.37 | 711,520 | +0.09(+0.22%) |
Dec 05, 2014 | 41.09 | 41.41 | 40.91 | 41.28 | 740,078 | -0.02(-0.06%) |
Dec 04, 2014 | 40.72 | 41.31 | 40.57 | 41.30 | 829,973 | +0.51(+1.25%) |
Dec 03, 2014 | 40.55 | 41.06 | 40.53 | 40.79 | 839,785 | +0.10(+0.23%) |
Dec 02, 2014 | 40.68 | 40.84 | 40.43 | 40.69 | 1,024,327 | +0.02(+0.04%) |
Dec 01, 2014 | 40.50 | 40.78 | 40.28 | 40.68 | 806,843 | +0.18(+0.45%) |
Nov 28, 2014 | 40.27 | 40.74 | 40.23 | 40.49 | 369,634 | +0.21(+0.52%) |
Nov 26, 2014 | 39.74 | 40.28 | 40.28 | 40.28 | 592,165 | +0.53(+1.33%) |
Nov 25, 2014 | 39.49 | 39.90 | 39.38 | 39.76 | 770,075 | +0.23(+0.57%) |
Nov 24, 2014 | 39.52 | 39.74 | 39.45 | 39.53 | 580,061 | +0.12(+0.30%) |
Nov 21, 2014 | 39.51 | 39.63 | 39.20 | 39.41 | 690,277 | +0.24(+0.61%) |
Nov 20, 2014 | 39.22 | 39.31 | 39.04 | 39.17 | 393,908 | -0.12(-0.30%) |
Nov 19, 2014 | 39.54 | 39.58 | 39.23 | 39.29 | 471,943 | -0.24(-0.62%) |
Nov 18, 2014 | 39.25 | 39.65 | 39.25 | 39.54 | 621,733 | +0.29(+0.73%) |
Nov 17, 2014 | 39.22 | 39.42 | 39.08 | 39.25 | 800,208 | +0.00(+0.00%) |
Nov 14, 2014 | 39.63 | 39.71 | 39.14 | 39.25 | 683,924 | -0.36(-0.90%) |
Nov 13, 2014 | 39.63 | 39.92 | 39.54 | 39.61 | 613,130 | +0.15(+0.38%) |
Nov 12, 2014 | 39.76 | 39.81 | 39.38 | 39.46 | 600,382 | -0.36(-0.90%) |
Nov 11, 2014 | 39.95 | 40.01 | 39.54 | 39.82 | 649,922 | -0.10(-0.25%) |
Nov 10, 2014 | 39.84 | 40.15 | 39.76 | 39.92 | 622,177 | +0.05(+0.13%) |
Nov 07, 2014 | 39.85 | 39.98 | 39.58 | 39.86 | 1,073,235 | +0.01(+0.03%) |
Nov 06, 2014 | 40.45 | 40.54 | 39.75 | 39.85 | 911,007 | -0.62(-1.53%) |
Nov 05, 2014 | 40.69 | 40.69 | 40.21 | 40.47 | 464,741 | -0.05(-0.13%) |
Nov 04, 2014 | 40.63 | 40.66 | 40.10 | 40.52 | 737,069 | -0.12(-0.29%) |
Nov 03, 2014 | 40.18 | 40.74 | 40.15 | 40.64 | 1,212,139 | +0.40(+0.99%) |
Oct 31, 2014 | 39.89 | 40.24 | 39.77 | 40.24 | 1,114,991 | +0.47(+1.18%) |
Oct 30, 2014 | 39.05 | 39.79 | 38.95 | 39.77 | 707,717 | +0.72(+1.84%) |
Oct 29, 2014 | 39.05 | 39.29 | 38.83 | 39.05 | 903,735 | -0.14(-0.35%) |
Oct 28, 2014 | 39.00 | 39.19 | 38.86 | 39.19 | 566,085 | +0.23(+0.59%) |
Oct 27, 2014 | 38.88 | 38.84 | 38.73 | 38.96 | 616,878 | +0.12(+0.31%) |
Oct 24, 2014 | 38.92 | 38.99 | 38.71 | 38.84 | 634,234 | -0.05(-0.14%) |
Oct 23, 2014 | 39.07 | 39.21 | 38.70 | 38.89 | 849,347 | +0.06(+0.15%) |
Oct 22, 2014 | 38.78 | 39.11 | 38.78 | 38.83 | 625,387 | +0.06(+0.15%) |
Oct 21, 2014 | 38.86 | 38.91 | 38.63 | 38.78 | 931,058 | -0.06(-0.15%) |
Oct 20, 2014 | 38.49 | 38.83 | 38.37 | 38.83 | 771,462 | +0.34(+0.90%) |
Oct 17, 2014 | 38.39 | 38.61 | 37.99 | 38.49 | 1,023,415 | +0.36(+0.93%) |
Oct 16, 2014 | 38.16 | 38.32 | 37.88 | 38.13 | 1,081,802 | -0.23(-0.60%) |
Oct 15, 2014 | 38.56 | 38.70 | 38.01 | 38.37 | 1,219,880 | +0.10(+0.26%) |
Oct 14, 2014 | 38.21 | 38.63 | 38.08 | 38.26 | 1,507,316 | +0.23(+0.59%) |
Oct 13, 2014 | 38.29 | 38.50 | 38.02 | 38.04 | 1,456,837 | -0.27(-0.70%) |
Oct 10, 2014 | 38.58 | 39.03 | 38.30 | 38.31 | 1,054,785 | -0.29(-0.75%) |
Oct 09, 2014 | 38.98 | 39.23 | 38.60 | 38.60 | 911,448 | -0.39(-0.99%) |
Oct 08, 2014 | 37.97 | 39.00 | 37.95 | 38.98 | 926,510 | +1.00(+2.63%) |
Oct 07, 2014 | 38.08 | 38.40 | 37.96 | 37.99 | 571,618 | -0.18(-0.48%) |
Oct 06, 2014 | 38.03 | 38.32 | 37.94 | 38.17 | 1,017,692 | +0.12(+0.31%) |
Oct 03, 2014 | 37.97 | 38.16 | 37.81 | 38.05 | 353,715 | +0.15(+0.39%) |
Oct 02, 2014 | 37.99 | 38.27 | 37.81 | 37.90 | 555,921 | -0.18(-0.47%) |
Oct 01, 2014 | 37.89 | 38.21 | 37.79 | 38.08 | 812,301 | +0.18(+0.49%) |
Sep 30, 2014 | 38.29 | 38.45 | 37.85 | 37.90 | 957,047 | -0.43(-1.13%) |
Sep 29, 2014 | 38.15 | 38.38 | 37.91 | 38.33 | 758,023 | +0.04(+0.11%) |
Sep 26, 2014 | 37.69 | 38.37 | 37.63 | 38.29 | 1,069,239 | +0.20(+0.53%) |
Sep 25, 2014 | 38.26 | 38.40 | 37.74 | 38.09 | 5,753,831 | -0.59(-1.52%) |
Sep 24, 2014 | 38.96 | 39.19 | 38.63 | 38.67 | 1,670,578 | -0.43(-1.09%) |
Sep 23, 2014 | 39.51 | 39.60 | 39.08 | 39.10 | 1,119,974 | -0.80(-2.01%) |
Sep 22, 2014 | 40.33 | 40.49 | 39.85 | 39.90 | 496,257 | -0.50(-1.24%) |
Sep 19, 2014 | 39.95 | 40.41 | 39.95 | 40.40 | 2,860,277 | +0.60(+1.51%) |
Sep 18, 2014 | 40.15 | 40.21 | 39.75 | 39.80 | 612,068 | -0.35(-0.87%) |
Sep 17, 2014 | 40.22 | 40.50 | 40.11 | 40.15 | 538,986 | +0.04(+0.10%) |
Sep 16, 2014 | 39.74 | 40.23 | 39.74 | 40.11 | 569,452 | +0.29(+0.72%) |
Sep 15, 2014 | 40.02 | 40.18 | 39.75 | 39.83 | 482,861 | -0.17(-0.43%) |
Sep 12, 2014 | 40.94 | 41.03 | 39.79 | 40.00 | 763,601 | -1.10(-2.68%) |
Sep 11, 2014 | 40.77 | 41.12 | 40.73 | 41.10 | 547,385 | +0.14(+0.33%) |
Sep 10, 2014 | 41.28 | 41.28 | 40.87 | 40.96 | 712,442 | -0.44(-1.06%) |
Sep 09, 2014 | 41.61 | 41.62 | 41.30 | 41.40 | 622,256 | -0.21(-0.50%) |
Sep 08, 2014 | 41.33 | 41.62 | 41.28 | 41.61 | 646,045 | +0.23(+0.55%) |
Sep 05, 2014 | 40.58 | 41.38 | 40.58 | 41.38 | 592,346 | +0.83(+2.05%) |
Sep 04, 2014 | 40.61 | 40.72 | 40.41 | 40.55 | 472,342 | -0.05(-0.13%) |
Sep 03, 2014 | 40.70 | 40.77 | 40.52 | 40.61 | 479,122 | -0.02(-0.04%) |
Sep 02, 2014 | 40.57 | 40.69 | 40.47 | 40.62 | 422,427 | +0.05(+0.12%) |
Aug 29, 2014 | 40.56 | 40.58 | 40.58 | 40.58 | 472,688 | -0.05(-0.13%) |
Aug 28, 2014 | 40.59 | 40.63 | 40.44 | 40.63 | 274,810 | +0.03(+0.07%) |
Aug 27, 2014 | 40.58 | 40.70 | 40.39 | 40.60 | 311,636 | -0.04(-0.09%) |
Aug 26, 2014 | 40.74 | 40.87 | 40.64 | 40.64 | 308,765 | -0.01(-0.01%) |
Aug 25, 2014 | 40.96 | 40.97 | 40.49 | 40.64 | 356,461 | -0.25(-0.61%) |
Aug 22, 2014 | 40.95 | 40.95 | 40.63 | 40.89 | 358,592 | -0.14(-0.33%) |
Aug 21, 2014 | 40.91 | 41.06 | 40.88 | 41.03 | 446,767 | +0.25(+0.61%) |
Aug 20, 2014 | 40.62 | 40.92 | 40.58 | 40.78 | 587,280 | +0.04(+0.10%) |
Aug 19, 2014 | 40.94 | 40.96 | 40.51 | 40.74 | 600,755 | -0.08(-0.20%) |
Aug 18, 2014 | 40.78 | 40.97 | 40.65 | 40.82 | 750,059 | +0.23(+0.57%) |
Aug 15, 2014 | 40.59 | 40.69 | 40.47 | 40.59 | 673,452 | -0.06(-0.15%) |
Aug 14, 2014 | 40.73 | 40.75 | 40.46 | 40.65 | 486,588 | -0.08(-0.20%) |
Aug 13, 2014 | 40.53 | 40.84 | 40.52 | 40.73 | 546,501 | +0.40(+1.00%) |
Aug 12, 2014 | 40.42 | 40.59 | 40.26 | 40.33 | 369,217 | -0.02(-0.06%) |
Aug 11, 2014 | 40.11 | 40.57 | 40.01 | 40.35 | 545,626 | +0.32(+0.80%) |
Aug 08, 2014 | 39.76 | 40.03 | 39.65 | 40.03 | 579,448 | +0.28(+0.70%) |
Aug 07, 2014 | 39.70 | 40.08 | 39.55 | 39.75 | 499,320 | +0.06(+0.15%) |
Aug 06, 2014 | 39.40 | 39.74 | 39.26 | 39.69 | 739,962 | +0.29(+0.74%) |
Aug 05, 2014 | 39.82 | 39.99 | 39.30 | 39.40 | 682,751 | +0.18(+0.45%) |
Aug 04, 2014 | 39.00 | 39.27 | 38.79 | 39.22 | 425,547 | +0.32(+0.81%) |
Aug 01, 2014 | 38.90 | 39.16 | 38.70 | 38.91 | 574,836 | -0.15(-0.40%) |
Jul 31, 2014 | 39.22 | 39.38 | 39.05 | 39.06 | 461,525 | -0.32(-0.80%) |
Jul 30, 2014 | 39.66 | 39.70 | 39.12 | 39.38 | 447,970 | -0.34(-0.87%) |
Jul 29, 2014 | 39.50 | 39.90 | 39.41 | 39.72 | 488,986 | +0.16(+0.41%) |
Jul 28, 2014 | 39.49 | 39.67 | 39.42 | 39.56 | 471,552 | +0.06(+0.15%) |
Jul 25, 2014 | 39.38 | 39.58 | 39.29 | 39.50 | 425,317 | +0.05(+0.12%) |
Jul 24, 2014 | 39.57 | 39.69 | 39.44 | 39.45 | 326,074 | -0.14(-0.35%) |
Jul 23, 2014 | 39.49 | 39.60 | 39.43 | 39.59 | 344,448 | +0.10(+0.26%) |
Jul 22, 2014 | 39.60 | 39.66 | 39.45 | 39.49 | 479,293 | -0.05(-0.14%) |
Jul 21, 2014 | 39.19 | 39.63 | 39.04 | 39.54 | 683,226 | +0.27(+0.68%) |
Jul 18, 2014 | 38.94 | 39.27 | 38.94 | 39.27 | 449,636 | +0.40(+1.04%) |
Jul 17, 2014 | 39.12 | 39.17 | 38.86 | 38.87 | 570,260 | -0.30(-0.76%) |
Jul 16, 2014 | 39.17 | 39.27 | 39.04 | 39.17 | 617,516 | +0.08(+0.21%) |
Jul 15, 2014 | 39.14 | 39.35 | 39.01 | 39.08 | 1,032,295 | +0.07(+0.18%) |
Jul 14, 2014 | 38.65 | 39.13 | 38.55 | 39.01 | 746,023 | +0.37(+0.95%) |
Jul 11, 2014 | 38.42 | 38.66 | 38.41 | 38.64 | 742,850 | +0.21(+0.56%) |
Jul 10, 2014 | 38.19 | 38.61 | 38.18 | 38.43 | 831,700 | +0.14(+0.36%) |
Jul 09, 2014 | 38.06 | 38.32 | 37.93 | 38.29 | 562,767 | +0.27(+0.72%) |
Jul 08, 2014 | 37.90 | 38.25 | 37.89 | 38.02 | 635,854 | +0.07(+0.17%) |
Jul 07, 2014 | 37.97 | 38.06 | 37.88 | 37.96 | 511,683 | -0.05(-0.14%) |
Jul 03, 2014 | 38.25 | 38.01 | 38.01 | 38.01 | 291,286 | -0.26(-0.68%) |
Jul 02, 2014 | 38.26 | 38.28 | 38.02 | 38.27 | 529,928 | +0.04(+0.09%) |
Jul 01, 2014 | 38.29 | 38.37 | 37.96 | 38.23 | 540,792 | -0.04(-0.09%) |
Jun 30, 2014 | 38.33 | 38.52 | 38.09 | 38.27 | 924,884 | +0.05(+0.14%) |
Jun 27, 2014 | 38.19 | 38.63 | 38.15 | 38.22 | 3,534,697 | +0.04(+0.11%) |
Jun 26, 2014 | 38.31 | 38.34 | 37.96 | 38.18 | 734,077 | -0.67(-1.71%) |
Jun 25, 2014 | 38.75 | 38.91 | 38.63 | 38.84 | 909,041 | +0.04(+0.11%) |
Jun 24, 2014 | 38.70 | 39.02 | 38.70 | 38.80 | 946,350 | -0.02(-0.05%) |
Jun 23, 2014 | 38.92 | 39.13 | 38.75 | 38.82 | 1,282,891 | -0.02(-0.06%) |
Jun 20, 2014 | 38.52 | 38.85 | 38.48 | 38.84 | 1,950,762 | +0.18(+0.48%) |
Jun 19, 2014 | 38.32 | 38.68 | 38.28 | 38.66 | 711,601 | +0.33(+0.87%) |
Jun 18, 2014 | 37.99 | 38.43 | 37.99 | 38.32 | 900,806 | +0.30(+0.78%) |
Jun 17, 2014 | 37.82 | 38.15 | 37.82 | 38.03 | 601,058 | +0.20(+0.52%) |
Jun 16, 2014 | 37.84 | 38.13 | 37.71 | 37.83 | 791,175 | +0.07(+0.17%) |
Jun 13, 2014 | 37.82 | 37.98 | 37.54 | 37.77 | 474,112 | -0.11(-0.28%) |
Jun 12, 2014 | 37.85 | 37.99 | 37.64 | 37.87 | 713,748 | +0.02(+0.05%) |
Jun 11, 2014 | 37.85 | 38.11 | 37.68 | 37.85 | 877,446 | +0.01(+0.02%) |
Jun 10, 2014 | 38.10 | 38.29 | 37.75 | 37.85 | 868,439 | -0.77(-2.00%) |
Jun 06, 2014 | 38.63 | 38.71 | 38.43 | 38.62 | 487,599 | +0.01(+0.02%) |
Jun 05, 2014 | 37.99 | 38.63 | 37.95 | 38.62 | 675,950 | +0.59(+1.56%) |
Jun 04, 2014 | 37.87 | 38.07 | 37.69 | 38.02 | 510,152 | +0.18(+0.47%) |
Jun 03, 2014 | 37.87 | 38.06 | 37.82 | 37.84 | 641,837 | -0.08(-0.20%) |
Jun 02, 2014 | 37.88 | 37.97 | 37.70 | 37.92 | 775,117 | +0.10(+0.27%) |
May 30, 2014 | 37.49 | 37.96 | 37.44 | 37.82 | 903,453 | +0.18(+0.49%) |
May 29, 2014 | 37.57 | 37.67 | 37.35 | 37.63 | 723,087 | +0.14(+0.38%) |
May 28, 2014 | 37.63 | 37.65 | 37.20 | 37.49 | 570,809 | -0.15(-0.41%) |
May 27, 2014 | 37.35 | 37.65 | 37.24 | 37.65 | 807,252 | +0.52(+1.39%) |
May 23, 2014 | 36.80 | 37.13 | 37.13 | 37.13 | 530,744 | +0.27(+0.74%) |
May 22, 2014 | 36.81 | 36.99 | 36.72 | 36.86 | 466,987 | +0.10(+0.27%) |
May 21, 2014 | 36.85 | 36.99 | 36.58 | 36.76 | 660,478 | +0.05(+0.13%) |
May 20, 2014 | 37.06 | 37.23 | 36.70 | 36.71 | 711,246 | -0.43(-1.17%) |
May 19, 2014 | 37.08 | 37.23 | 36.87 | 37.14 | 853,458 | +0.04(+0.11%) |
May 16, 2014 | 36.90 | 37.14 | 36.58 | 37.10 | 782,023 | +0.27(+0.73%) |
May 15, 2014 | 36.78 | 36.84 | 36.46 | 36.83 | 801,598 | +0.05(+0.15%) |
May 14, 2014 | 36.34 | 36.86 | 36.31 | 36.78 | 1,009,551 | +0.44(+1.21%) |
May 13, 2014 | 36.62 | 36.78 | 36.22 | 36.34 | 704,247 | -0.26(-0.71%) |
May 12, 2014 | 36.49 | 36.63 | 36.32 | 36.60 | 541,256 | +0.21(+0.59%) |
May 09, 2014 | 36.39 | 36.48 | 36.27 | 36.39 | 526,944 | -0.11(-0.29%) |
May 08, 2014 | 36.39 | 36.75 | 36.31 | 36.49 | 1,139,760 | -0.17(-0.47%) |
May 07, 2014 | 36.37 | 36.68 | 36.27 | 36.67 | 846,888 | +0.20(+0.54%) |
May 06, 2014 | 36.65 | 36.65 | 36.30 | 36.47 | 506,758 | -0.17(-0.45%) |
May 05, 2014 | 36.53 | 36.76 | 36.37 | 36.64 | 689,275 | -0.07(-0.18%) |
May 02, 2014 | 36.55 | 36.74 | 36.37 | 36.70 | 595,778 | +0.12(+0.33%) |