Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 33.84 | 34.54 | 33.48 | 34.34 | 515,446 | +0.69(+2.06%) |
Jul 30, 2015 | 33.88 | 33.97 | 33.48 | 33.64 | 295,585 | -0.57(-1.66%) |
Jul 29, 2015 | 34.08 | 34.31 | 33.91 | 34.21 | 213,082 | +0.19(+0.57%) |
Jul 28, 2015 | 34.42 | 34.47 | 33.93 | 34.02 | 239,539 | +0.01(+0.03%) |
Jul 27, 2015 | 34.34 | 34.35 | 33.92 | 34.01 | 281,513 | -0.76(-2.18%) |
Jul 24, 2015 | 35.10 | 35.17 | 34.66 | 34.77 | 287,067 | -0.44(-1.26%) |
Jul 23, 2015 | 35.71 | 35.72 | 35.13 | 35.21 | 228,379 | -0.41(-1.16%) |
Jul 22, 2015 | 35.90 | 36.05 | 35.46 | 35.62 | 419,841 | -0.62(-1.70%) |
Jul 21, 2015 | 36.09 | 36.31 | 35.79 | 36.24 | 109,420 | -0.10(-0.26%) |
Jul 20, 2015 | 36.20 | 36.38 | 35.99 | 36.34 | 152,423 | -0.06(-0.16%) |
Jul 17, 2015 | 36.31 | 36.55 | 36.26 | 36.39 | 279,766 | -0.15(-0.42%) |
Jul 16, 2015 | 36.51 | 36.81 | 36.21 | 36.55 | 113,361 | +0.22(+0.61%) |
Jul 15, 2015 | 36.50 | 36.72 | 36.24 | 36.33 | 174,723 | -0.27(-0.74%) |
Jul 14, 2015 | 36.19 | 36.83 | 36.14 | 36.59 | 294,559 | +0.41(+1.14%) |
Jul 13, 2015 | 36.09 | 36.51 | 36.09 | 36.18 | 361,248 | +0.18(+0.51%) |
Jul 10, 2015 | 35.56 | 36.18 | 35.32 | 36.00 | 199,286 | +0.94(+2.69%) |
Jul 09, 2015 | 35.20 | 35.48 | 34.99 | 35.06 | 123,243 | +0.54(+1.56%) |
Jul 08, 2015 | 34.55 | 35.09 | 34.49 | 34.52 | 235,636 | -0.62(-1.75%) |
Jul 07, 2015 | 35.27 | 35.33 | 34.46 | 35.13 | 276,797 | -0.38(-1.08%) |
Jul 06, 2015 | 35.95 | 36.34 | 35.41 | 35.52 | 246,234 | -0.87(-2.40%) |
Jul 02, 2015 | 36.13 | 36.39 | 36.39 | 36.39 | 177,686 | +0.26(+0.72%) |
Jul 01, 2015 | 36.87 | 36.87 | 36.09 | 36.13 | 196,789 | -0.51(-1.39%) |
Jun 30, 2015 | 36.21 | 36.69 | 36.04 | 36.64 | 193,765 | +0.69(+1.93%) |
Jun 29, 2015 | 36.16 | 36.64 | 35.84 | 35.95 | 135,772 | -0.89(-2.43%) |
Jun 26, 2015 | 36.71 | 36.85 | 36.53 | 36.84 | 320,777 | +0.01(+0.03%) |
Jun 25, 2015 | 37.54 | 37.82 | 36.74 | 36.83 | 813,325 | -0.55(-1.48%) |
Jun 24, 2015 | 37.45 | 37.64 | 37.21 | 37.39 | 160,245 | -0.33(-0.88%) |
Jun 23, 2015 | 37.26 | 37.97 | 37.23 | 37.72 | 412,362 | +0.45(+1.19%) |
Jun 22, 2015 | 37.24 | 37.53 | 37.22 | 37.27 | 142,459 | +0.53(+1.44%) |
Jun 19, 2015 | 36.95 | 37.54 | 36.74 | 36.74 | 344,659 | -0.69(-1.85%) |
Jun 18, 2015 | 37.66 | 37.79 | 37.30 | 37.44 | 143,504 | +0.04(+0.10%) |
Jun 17, 2015 | 37.30 | 37.67 | 37.11 | 37.40 | 236,729 | -0.13(-0.35%) |
Jun 16, 2015 | 37.59 | 37.59 | 37.17 | 37.53 | 172,091 | +0.09(+0.25%) |
Jun 15, 2015 | 37.60 | 37.65 | 37.25 | 37.44 | 221,233 | -0.45(-1.20%) |
Jun 12, 2015 | 37.90 | 38.07 | 37.77 | 37.89 | 328,753 | -0.02(-0.05%) |
Jun 11, 2015 | 37.93 | 37.97 | 37.61 | 37.91 | 323,773 | +0.01(+0.03%) |
Jun 10, 2015 | 37.98 | 38.24 | 37.72 | 37.90 | 297,824 | +0.38(+1.01%) |
Jun 09, 2015 | 37.82 | 37.89 | 37.32 | 37.52 | 317,231 | -0.06(-0.15%) |
Jun 08, 2015 | 37.59 | 37.80 | 37.44 | 37.58 | 324,166 | +0.07(+0.18%) |
Jun 05, 2015 | 37.28 | 37.63 | 37.05 | 37.51 | 546,817 | -0.18(-0.48%) |
Jun 04, 2015 | 38.03 | 38.16 | 37.52 | 37.69 | 401,977 | -0.42(-1.09%) |
Jun 03, 2015 | 38.16 | 38.43 | 38.10 | 38.11 | 305,413 | -0.27(-0.69%) |
Jun 02, 2015 | 38.70 | 38.88 | 38.31 | 38.37 | 763,810 | -0.21(-0.54%) |
Jun 01, 2015 | 39.33 | 39.33 | 38.43 | 38.58 | 472,887 | -0.51(-1.31%) |
May 29, 2015 | 39.74 | 39.75 | 38.98 | 39.09 | 1,304,759 | -0.47(-1.20%) |
May 28, 2015 | 39.51 | 39.73 | 39.32 | 39.57 | 348,688 | -0.19(-0.48%) |
May 27, 2015 | 39.73 | 39.80 | 39.21 | 39.76 | 319,034 | -0.07(-0.17%) |
May 26, 2015 | 40.09 | 40.20 | 39.61 | 39.82 | 490,276 | -0.45(-1.13%) |
May 22, 2015 | 40.44 | 40.28 | 40.28 | 40.28 | 343,960 | -0.27(-0.68%) |
May 21, 2015 | 40.49 | 40.66 | 40.42 | 40.55 | 166,887 | +0.02(+0.05%) |
May 20, 2015 | 40.71 | 40.92 | 40.41 | 40.53 | 160,211 | -0.27(-0.65%) |
May 19, 2015 | 41.29 | 41.30 | 40.79 | 40.80 | 610,957 | -0.77(-1.85%) |
May 18, 2015 | 41.72 | 42.45 | 41.34 | 41.57 | 207,151 | -0.34(-0.81%) |
May 15, 2015 | 41.48 | 41.95 | 41.35 | 41.91 | 450,075 | +0.20(+0.48%) |
May 14, 2015 | 41.63 | 41.82 | 41.50 | 41.71 | 225,360 | +0.36(+0.87%) |
May 13, 2015 | 41.69 | 41.69 | 41.14 | 41.35 | 426,452 | -0.16(-0.39%) |
May 12, 2015 | 41.45 | 41.68 | 41.22 | 41.51 | 199,815 | +0.07(+0.16%) |
May 11, 2015 | 41.32 | 41.55 | 41.21 | 41.44 | 329,527 | +0.09(+0.21%) |
May 08, 2015 | 41.36 | 41.69 | 41.23 | 41.36 | 241,644 | +0.35(+0.85%) |
May 07, 2015 | 40.98 | 41.05 | 40.66 | 41.01 | 102,367 | +0.13(+0.32%) |
May 06, 2015 | 40.88 | 40.96 | 40.65 | 40.87 | 464,891 | +0.22(+0.54%) |
May 05, 2015 | 40.23 | 40.71 | 40.18 | 40.66 | 244,156 | +0.63(+1.56%) |
May 04, 2015 | 40.24 | 40.31 | 39.86 | 40.03 | 126,227 | -0.37(-0.91%) |
May 01, 2015 | 40.02 | 40.52 | 39.63 | 40.40 | 66,612 | +0.40(+0.99%) |
Apr 30, 2015 | 40.39 | 40.39 | 39.88 | 40.00 | 561,681 | -0.29(-0.73%) |
Apr 29, 2015 | 40.60 | 40.84 | 40.20 | 40.30 | 326,833 | -0.64(-1.57%) |
Apr 28, 2015 | 41.27 | 41.44 | 40.87 | 40.94 | 235,783 | -0.12(-0.30%) |
Apr 27, 2015 | 40.51 | 41.23 | 40.23 | 41.06 | 182,651 | +0.61(+1.50%) |
Apr 24, 2015 | 40.11 | 40.48 | 40.09 | 40.46 | 364,323 | +0.43(+1.07%) |
Apr 23, 2015 | 39.67 | 40.15 | 39.64 | 40.03 | 288,837 | +0.37(+0.93%) |
Apr 22, 2015 | 39.69 | 39.76 | 39.39 | 39.66 | 347,409 | -0.05(-0.12%) |
Apr 21, 2015 | 39.76 | 39.87 | 39.51 | 39.71 | 249,232 | +0.11(+0.29%) |
Apr 20, 2015 | 39.90 | 39.90 | 39.47 | 39.60 | 282,101 | -0.44(-1.09%) |
Apr 17, 2015 | 40.18 | 40.30 | 39.82 | 40.03 | 442,978 | -0.24(-0.59%) |
Apr 16, 2015 | 40.06 | 40.51 | 39.73 | 40.27 | 353,605 | +0.32(+0.81%) |
Apr 15, 2015 | 39.61 | 39.98 | 39.44 | 39.95 | 522,189 | +0.37(+0.93%) |
Apr 14, 2015 | 39.70 | 39.90 | 39.33 | 39.58 | 199,976 | +0.15(+0.38%) |
Apr 13, 2015 | 39.36 | 39.80 | 39.28 | 39.43 | 193,076 | -0.07(-0.17%) |
Apr 10, 2015 | 39.39 | 39.78 | 39.26 | 39.49 | 227,922 | -0.20(-0.50%) |
Apr 09, 2015 | 39.76 | 40.35 | 39.51 | 39.69 | 360,867 | +0.01(+0.02%) |
Apr 08, 2015 | 40.01 | 40.26 | 39.55 | 39.68 | 196,486 | -0.06(-0.14%) |
Apr 07, 2015 | 39.59 | 39.81 | 39.53 | 39.74 | 163,448 | +0.02(+0.05%) |
Apr 06, 2015 | 39.39 | 39.75 | 39.37 | 39.72 | 670,481 | +0.53(+1.35%) |
Apr 02, 2015 | 39.07 | 39.19 | 39.19 | 39.19 | 189,236 | +0.37(+0.95%) |
Apr 01, 2015 | 38.46 | 38.92 | 38.44 | 38.82 | 190,550 | +0.64(+1.69%) |
Mar 31, 2015 | 37.76 | 38.19 | 37.76 | 38.17 | 150,881 | +0.25(+0.65%) |
Mar 30, 2015 | 37.65 | 37.97 | 37.47 | 37.93 | 177,791 | +0.21(+0.55%) |
Mar 27, 2015 | 37.62 | 37.86 | 37.41 | 37.72 | 135,189 | +0.17(+0.45%) |
Mar 26, 2015 | 38.00 | 38.00 | 37.49 | 37.55 | 262,402 | -0.41(-1.07%) |
Mar 25, 2015 | 38.08 | 38.35 | 37.83 | 37.96 | 143,792 | +0.01(+0.02%) |
Mar 24, 2015 | 37.62 | 38.03 | 37.62 | 37.95 | 234,830 | +0.38(+1.01%) |
Mar 23, 2015 | 37.47 | 37.62 | 37.37 | 37.57 | 165,129 | +0.46(+1.25%) |
Mar 20, 2015 | 36.84 | 37.24 | 36.83 | 37.10 | 237,935 | +0.56(+1.53%) |
Mar 19, 2015 | 36.73 | 36.79 | 36.36 | 36.54 | 216,087 | -0.39(-1.05%) |
Mar 18, 2015 | 36.26 | 37.05 | 36.09 | 36.93 | 437,778 | +0.68(+1.88%) |
Mar 17, 2015 | 36.18 | 36.57 | 36.04 | 36.25 | 308,987 | +0.00(+0.00%) |
Mar 16, 2015 | 36.31 | 36.42 | 36.11 | 36.25 | 188,933 | +0.15(+0.42%) |
Mar 13, 2015 | 36.71 | 36.71 | 35.97 | 36.10 | 396,099 | -0.78(-2.11%) |
Mar 12, 2015 | 36.99 | 37.20 | 36.80 | 36.88 | 192,121 | +0.31(+0.86%) |
Mar 11, 2015 | 36.71 | 36.77 | 36.44 | 36.56 | 247,555 | -0.16(-0.44%) |
Mar 10, 2015 | 37.09 | 37.30 | 36.72 | 36.72 | 141,168 | -0.73(-1.95%) |
Mar 09, 2015 | 37.53 | 37.69 | 37.31 | 37.45 | 149,239 | -0.43(-1.13%) |
Mar 06, 2015 | 38.23 | 38.49 | 37.68 | 37.88 | 299,300 | -0.51(-1.33%) |
Mar 05, 2015 | 38.64 | 38.85 | 38.39 | 38.39 | 113,764 | -0.41(-1.05%) |
Mar 04, 2015 | 38.83 | 38.86 | 38.39 | 38.80 | 289,413 | -0.06(-0.15%) |
Mar 03, 2015 | 38.64 | 38.98 | 38.56 | 38.86 | 179,450 | +0.12(+0.32%) |
Mar 02, 2015 | 39.04 | 39.18 | 38.57 | 38.73 | 206,394 | -0.41(-1.04%) |
Feb 27, 2015 | 38.80 | 39.21 | 38.70 | 39.14 | 309,530 | +0.37(+0.95%) |
Feb 26, 2015 | 38.81 | 38.85 | 38.67 | 38.77 | 71,244 | -0.11(-0.29%) |
Feb 25, 2015 | 38.95 | 39.09 | 38.72 | 38.89 | 152,306 | +0.08(+0.20%) |
Feb 24, 2015 | 39.00 | 39.17 | 38.72 | 38.81 | 139,998 | -0.07(-0.17%) |
Feb 23, 2015 | 38.94 | 39.00 | 38.72 | 38.88 | 135,273 | -0.21(-0.53%) |
Feb 20, 2015 | 38.94 | 39.17 | 38.78 | 39.08 | 237,579 | +0.27(+0.68%) |
Feb 19, 2015 | 38.66 | 39.07 | 38.66 | 38.82 | 175,075 | +0.06(+0.15%) |
Feb 18, 2015 | 38.61 | 38.83 | 38.46 | 38.76 | 79,127 | +0.20(+0.52%) |
Feb 17, 2015 | 38.83 | 38.83 | 38.37 | 38.56 | 119,930 | -0.30(-0.78%) |
Feb 13, 2015 | 38.57 | 38.87 | 38.87 | 38.87 | 228,286 | +0.47(+1.23%) |
Feb 12, 2015 | 37.74 | 38.61 | 37.74 | 38.39 | 163,878 | +1.02(+2.74%) |
Feb 11, 2015 | 37.42 | 37.65 | 36.97 | 37.37 | 185,591 | -0.29(-0.78%) |
Feb 10, 2015 | 37.64 | 37.87 | 37.46 | 37.66 | 164,321 | -0.12(-0.33%) |
Feb 09, 2015 | 37.67 | 37.85 | 37.67 | 37.79 | 164,185 | +0.17(+0.45%) |
Feb 06, 2015 | 38.06 | 38.38 | 37.51 | 37.62 | 198,015 | -0.29(-0.78%) |
Feb 05, 2015 | 37.68 | 38.07 | 37.57 | 37.91 | 223,795 | +0.51(+1.37%) |
Feb 04, 2015 | 37.55 | 37.64 | 37.33 | 37.40 | 214,577 | -0.15(-0.40%) |
Feb 03, 2015 | 37.14 | 37.69 | 37.03 | 37.55 | 264,239 | +0.66(+1.80%) |
Feb 02, 2015 | 36.40 | 37.00 | 36.36 | 36.89 | 200,267 | +0.78(+2.15%) |
Jan 30, 2015 | 36.16 | 36.46 | 35.99 | 36.11 | 239,475 | -0.66(-1.80%) |
Jan 29, 2015 | 36.82 | 36.96 | 36.58 | 36.77 | 105,924 | -0.13(-0.36%) |
Jan 28, 2015 | 37.24 | 37.62 | 36.81 | 36.90 | 283,979 | -0.27(-0.71%) |
Jan 27, 2015 | 36.87 | 37.24 | 36.76 | 37.17 | 133,907 | +0.09(+0.23%) |
Jan 26, 2015 | 37.02 | 37.10 | 36.80 | 37.08 | 57,449 | -0.03(-0.08%) |
Jan 23, 2015 | 37.53 | 37.60 | 36.93 | 37.11 | 158,406 | -0.41(-1.09%) |
Jan 22, 2015 | 36.89 | 37.68 | 36.76 | 37.52 | 390,782 | +0.98(+2.67%) |
Jan 21, 2015 | 35.82 | 36.62 | 35.77 | 36.54 | 319,879 | +0.72(+2.01%) |
Jan 20, 2015 | 35.78 | 35.94 | 35.66 | 35.82 | 178,346 | +0.15(+0.42%) |
Jan 16, 2015 | 35.59 | 35.74 | 35.48 | 35.67 | 184,254 | +0.12(+0.35%) |
Jan 15, 2015 | 36.17 | 36.17 | 35.51 | 35.55 | 333,745 | -0.40(-1.11%) |
Jan 14, 2015 | 35.95 | 36.17 | 35.64 | 35.95 | 549,659 | -0.53(-1.45%) |
Jan 13, 2015 | 36.83 | 36.90 | 36.39 | 36.48 | 751,978 | -0.29(-0.80%) |
Jan 12, 2015 | 36.71 | 36.80 | 36.61 | 36.77 | 296,784 | -0.03(-0.08%) |
Jan 09, 2015 | 36.90 | 37.04 | 36.76 | 36.80 | 82,284 | -0.19(-0.51%) |
Jan 08, 2015 | 37.05 | 37.14 | 36.88 | 36.99 | 147,704 | +0.25(+0.67%) |
Jan 07, 2015 | 36.83 | 36.98 | 36.72 | 36.74 | 394,455 | +0.18(+0.49%) |
Jan 06, 2015 | 36.72 | 36.96 | 36.51 | 36.56 | 276,785 | -0.10(-0.28%) |
Jan 05, 2015 | 37.09 | 37.26 | 36.65 | 36.67 | 375,565 | -0.67(-1.80%) |
Jan 02, 2015 | 37.73 | 37.80 | 37.22 | 37.34 | 271,232 | -0.45(-1.20%) |
Dec 31, 2014 | 37.88 | 37.80 | 37.80 | 37.80 | 77,573 | +0.02(+0.05%) |
Dec 30, 2014 | 37.98 | 38.21 | 37.73 | 37.78 | 475,523 | -0.17(-0.45%) |
Dec 29, 2014 | 37.67 | 38.26 | 37.62 | 37.95 | 174,409 | +0.37(+0.98%) |
Dec 26, 2014 | 37.63 | 37.88 | 37.43 | 37.58 | 134,378 | +0.06(+0.15%) |
Dec 24, 2014 | 37.44 | 37.52 | 37.52 | 37.52 | 29,657 | +0.18(+0.48%) |
Dec 23, 2014 | 37.44 | 37.84 | 37.30 | 37.34 | 154,955 | +0.07(+0.18%) |
Dec 22, 2014 | 37.44 | 37.63 | 37.23 | 37.27 | 92,498 | +0.00(+0.00%) |
Dec 19, 2014 | 37.42 | 37.69 | 37.14 | 37.27 | 682,113 | -0.27(-0.73%) |
Dec 18, 2014 | 37.84 | 37.90 | 37.27 | 37.55 | 220,374 | +0.47(+1.28%) |
Dec 17, 2014 | 36.04 | 37.46 | 36.04 | 37.08 | 462,129 | +1.14(+3.18%) |
Dec 16, 2014 | 35.77 | 36.36 | 35.59 | 35.93 | 347,550 | -0.38(-1.04%) |
Dec 15, 2014 | 36.96 | 37.09 | 36.09 | 36.31 | 407,781 | -0.51(-1.39%) |
Dec 12, 2014 | 37.22 | 37.50 | 36.74 | 36.82 | 128,434 | -0.40(-1.07%) |
Dec 11, 2014 | 37.65 | 37.66 | 37.05 | 37.22 | 173,180 | -0.33(-0.88%) |
Dec 10, 2014 | 38.02 | 38.11 | 37.43 | 37.55 | 411,821 | -0.52(-1.37%) |
Dec 09, 2014 | 38.33 | 38.33 | 38.02 | 38.07 | 856,881 | -0.53(-1.37%) |
Dec 08, 2014 | 38.91 | 38.91 | 38.44 | 38.60 | 165,341 | -0.36(-0.92%) |
Dec 05, 2014 | 38.84 | 39.11 | 38.77 | 38.96 | 225,189 | +0.07(+0.17%) |
Dec 04, 2014 | 38.86 | 38.96 | 38.75 | 38.89 | 318,573 | +0.02(+0.05%) |
Dec 03, 2014 | 38.98 | 39.09 | 38.85 | 38.87 | 338,918 | +0.07(+0.17%) |
Dec 02, 2014 | 38.95 | 39.18 | 38.79 | 38.81 | 288,827 | -0.07(-0.17%) |
Dec 01, 2014 | 39.21 | 39.42 | 38.81 | 38.87 | 766,650 | -0.54(-1.37%) |
Nov 28, 2014 | 39.66 | 40.02 | 39.38 | 39.41 | 348,848 | -0.60(-1.49%) |
Nov 26, 2014 | 40.19 | 40.01 | 40.01 | 40.01 | 718,550 | -0.13(-0.33%) |
Nov 25, 2014 | 40.30 | 40.42 | 40.03 | 40.14 | 204,931 | -0.39(-0.96%) |
Nov 24, 2014 | 40.81 | 40.95 | 40.35 | 40.53 | 205,193 | -0.37(-0.90%) |
Nov 21, 2014 | 40.66 | 40.97 | 40.59 | 40.90 | 416,474 | +0.88(+2.20%) |
Nov 20, 2014 | 40.01 | 40.12 | 39.75 | 40.02 | 95,102 | -0.02(-0.05%) |
Nov 19, 2014 | 39.93 | 40.12 | 39.85 | 40.04 | 116,976 | +0.26(+0.64%) |
Nov 18, 2014 | 39.73 | 39.87 | 39.55 | 39.78 | 80,246 | +0.03(+0.07%) |
Nov 17, 2014 | 39.69 | 39.88 | 39.64 | 39.75 | 181,430 | -0.04(-0.10%) |
Nov 14, 2014 | 39.61 | 39.81 | 39.58 | 39.79 | 152,831 | -0.04(-0.09%) |
Nov 13, 2014 | 39.61 | 39.90 | 39.56 | 39.83 | 169,480 | +0.14(+0.36%) |
Nov 12, 2014 | 39.58 | 39.83 | 39.47 | 39.69 | 344,826 | +0.09(+0.24%) |
Nov 11, 2014 | 39.61 | 39.76 | 39.50 | 39.59 | 326,863 | -0.28(-0.71%) |
Nov 10, 2014 | 39.98 | 40.10 | 39.76 | 39.88 | 389,332 | +0.01(+0.02%) |
Nov 07, 2014 | 39.74 | 40.07 | 39.73 | 39.87 | 421,808 | +0.35(+0.89%) |
Nov 06, 2014 | 39.78 | 39.95 | 39.50 | 39.52 | 102,622 | -0.30(-0.76%) |
Nov 05, 2014 | 39.99 | 40.18 | 39.77 | 39.82 | 259,374 | -0.22(-0.54%) |
Nov 04, 2014 | 40.30 | 40.30 | 39.89 | 40.04 | 356,343 | -0.21(-0.52%) |
Nov 03, 2014 | 40.11 | 40.40 | 39.85 | 40.25 | 232,273 | -0.09(-0.23%) |
Oct 31, 2014 | 39.96 | 40.41 | 39.93 | 40.34 | 355,417 | +0.26(+0.64%) |
Oct 30, 2014 | 39.91 | 40.24 | 39.91 | 40.09 | 214,830 | +0.49(+1.24%) |
Oct 29, 2014 | 39.94 | 39.95 | 39.57 | 39.59 | 714,286 | -0.23(-0.57%) |
Oct 28, 2014 | 39.52 | 39.83 | 39.47 | 39.82 | 331,707 | +0.61(+1.54%) |
Oct 27, 2014 | 39.27 | 39.70 | 39.70 | 39.21 | 83,391 | -0.48(-1.22%) |
Oct 24, 2014 | 39.34 | 39.70 | 39.34 | 39.70 | 218,228 | +0.38(+0.96%) |
Oct 23, 2014 | 39.38 | 39.65 | 39.21 | 39.32 | 151,592 | +0.10(+0.27%) |
Oct 22, 2014 | 39.52 | 39.59 | 39.18 | 39.21 | 235,276 | -0.29(-0.74%) |
Oct 21, 2014 | 39.25 | 39.66 | 39.17 | 39.51 | 191,394 | +0.64(+1.66%) |
Oct 20, 2014 | 38.68 | 38.95 | 38.62 | 38.86 | 123,235 | +0.06(+0.15%) |
Oct 17, 2014 | 39.16 | 39.46 | 38.61 | 38.81 | 144,358 | +0.12(+0.32%) |
Oct 16, 2014 | 38.45 | 38.99 | 38.33 | 38.68 | 191,421 | -0.44(-1.14%) |
Oct 15, 2014 | 39.36 | 39.56 | 38.60 | 39.13 | 407,171 | -0.41(-1.03%) |
Oct 14, 2014 | 39.74 | 39.91 | 39.43 | 39.54 | 298,993 | +0.00(+0.00%) |
Oct 13, 2014 | 39.55 | 39.96 | 39.50 | 39.54 | 398,546 | +0.55(+1.41%) |
Oct 10, 2014 | 39.56 | 39.70 | 38.86 | 38.99 | 357,897 | -0.81(-2.04%) |
Oct 09, 2014 | 40.40 | 40.40 | 39.54 | 39.80 | 420,604 | -0.61(-1.50%) |
Oct 08, 2014 | 40.28 | 40.52 | 39.99 | 40.41 | 424,464 | +0.28(+0.71%) |
Oct 07, 2014 | 40.48 | 40.79 | 40.11 | 40.12 | 364,562 | -0.27(-0.68%) |
Oct 06, 2014 | 40.41 | 40.59 | 40.23 | 40.40 | 776,322 | +0.27(+0.68%) |
Oct 03, 2014 | 39.60 | 40.23 | 39.49 | 40.12 | 215,340 | +0.48(+1.22%) |
Oct 02, 2014 | 39.97 | 40.01 | 39.20 | 39.64 | 542,607 | -0.18(-0.45%) |
Oct 01, 2014 | 40.26 | 40.26 | 39.69 | 39.82 | 632,788 | -0.52(-1.29%) |
Sep 30, 2014 | 39.92 | 40.38 | 39.92 | 40.34 | 628,646 | +0.30(+0.76%) |
Sep 29, 2014 | 40.12 | 40.14 | 39.62 | 40.04 | 456,172 | -0.44(-1.10%) |
Sep 26, 2014 | 40.44 | 40.60 | 40.30 | 40.48 | 304,263 | +0.06(+0.14%) |
Sep 25, 2014 | 40.48 | 40.54 | 40.29 | 40.43 | 148,942 | -0.17(-0.42%) |
Sep 24, 2014 | 40.20 | 40.65 | 39.99 | 40.60 | 540,427 | +0.47(+1.18%) |
Sep 23, 2014 | 40.25 | 40.38 | 39.95 | 40.12 | 219,686 | -0.27(-0.68%) |
Sep 22, 2014 | 40.65 | 40.84 | 40.30 | 40.40 | 84,143 | -0.04(-0.09%) |
Sep 19, 2014 | 40.97 | 41.25 | 40.31 | 40.44 | 177,312 | -0.31(-0.77%) |
Sep 18, 2014 | 40.92 | 40.97 | 40.74 | 40.75 | 147,654 | -0.02(-0.05%) |
Sep 17, 2014 | 40.93 | 41.01 | 40.74 | 40.77 | 156,464 | -0.13(-0.32%) |
Sep 16, 2014 | 40.49 | 41.20 | 40.34 | 40.90 | 390,796 | +0.41(+1.00%) |
Sep 15, 2014 | 40.68 | 41.05 | 40.29 | 40.49 | 482,194 | -0.34(-0.83%) |
Sep 12, 2014 | 41.37 | 41.37 | 40.70 | 40.83 | 404,413 | -0.47(-1.15%) |
Sep 11, 2014 | 41.62 | 41.74 | 41.28 | 41.31 | 220,376 | -0.48(-1.15%) |
Sep 10, 2014 | 41.48 | 41.92 | 41.46 | 41.79 | 126,002 | +0.08(+0.18%) |
Sep 09, 2014 | 41.54 | 41.81 | 41.49 | 41.71 | 136,282 | -0.22(-0.52%) |
Sep 08, 2014 | 42.26 | 42.27 | 41.84 | 41.93 | 198,373 | -0.20(-0.47%) |
Sep 05, 2014 | 42.05 | 42.33 | 41.93 | 42.13 | 153,118 | +0.30(+0.72%) |
Sep 04, 2014 | 42.20 | 42.30 | 41.76 | 41.83 | 230,709 | -0.27(-0.65%) |
Sep 03, 2014 | 41.91 | 42.23 | 41.74 | 42.10 | 268,601 | +0.47(+1.14%) |
Sep 02, 2014 | 41.10 | 41.80 | 40.87 | 41.63 | 581,187 | +0.61(+1.48%) |
Aug 29, 2014 | 40.52 | 41.02 | 41.02 | 41.02 | 1,386,999 | +0.51(+1.26%) |
Aug 28, 2014 | 40.69 | 40.71 | 40.35 | 40.51 | 362,776 | -0.46(-1.13%) |
Aug 27, 2014 | 41.11 | 41.14 | 40.68 | 40.97 | 105,963 | +0.01(+0.02%) |
Aug 26, 2014 | 41.07 | 41.10 | 40.87 | 40.96 | 154,805 | -0.01(-0.02%) |
Aug 25, 2014 | 41.14 | 41.14 | 40.90 | 40.97 | 284,769 | -0.07(-0.16%) |
Aug 22, 2014 | 41.47 | 41.47 | 40.93 | 41.04 | 419,332 | -0.38(-0.91%) |
Aug 21, 2014 | 41.42 | 41.65 | 41.38 | 41.42 | 189,557 | +0.07(+0.16%) |
Aug 20, 2014 | 41.27 | 41.47 | 41.07 | 41.35 | 225,358 | -0.02(-0.05%) |
Aug 19, 2014 | 41.65 | 41.73 | 41.20 | 41.37 | 147,403 | -0.26(-0.64%) |
Aug 18, 2014 | 41.78 | 42.02 | 41.57 | 41.64 | 136,891 | -0.02(-0.05%) |
Aug 15, 2014 | 41.98 | 42.16 | 41.42 | 41.66 | 147,555 | +0.01(+0.02%) |
Aug 14, 2014 | 41.92 | 42.02 | 41.51 | 41.65 | 379,585 | -0.23(-0.54%) |
Aug 13, 2014 | 41.91 | 41.95 | 41.55 | 41.87 | 208,513 | +0.23(+0.55%) |
Aug 12, 2014 | 41.64 | 41.95 | 41.44 | 41.65 | 256,849 | -0.03(-0.07%) |
Aug 11, 2014 | 41.44 | 41.71 | 41.25 | 41.67 | 437,627 | +0.53(+1.29%) |
Aug 08, 2014 | 41.53 | 41.53 | 41.13 | 41.14 | 398,059 | -0.15(-0.37%) |
Aug 07, 2014 | 41.68 | 41.68 | 41.25 | 41.30 | 188,621 | -0.09(-0.21%) |
Aug 06, 2014 | 41.30 | 41.62 | 41.27 | 41.38 | 191,147 | -0.09(-0.23%) |
Aug 05, 2014 | 41.63 | 42.00 | 41.27 | 41.48 | 245,130 | -0.63(-1.51%) |
Aug 04, 2014 | 41.76 | 42.14 | 41.54 | 42.11 | 187,743 | +0.61(+1.48%) |