Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 44.95 | 45.17 | 44.06 | 44.13 | 198,292 | -1.36(-2.99%) |
Jan 29, 2015 | 44.67 | 45.50 | 44.25 | 45.49 | 162,998 | +0.89(+1.99%) |
Jan 28, 2015 | 46.18 | 46.18 | 44.54 | 44.60 | 196,090 | -0.87(-1.92%) |
Jan 27, 2015 | 45.21 | 45.80 | 45.10 | 45.47 | 113,053 | -0.36(-0.78%) |
Jan 26, 2015 | 45.34 | 45.94 | 44.77 | 45.82 | 157,464 | +0.38(+0.84%) |
Jan 23, 2015 | 45.89 | 45.89 | 45.09 | 45.44 | 132,120 | -0.46(-1.01%) |
Jan 22, 2015 | 44.87 | 45.93 | 44.31 | 45.90 | 215,121 | +1.37(+3.07%) |
Jan 21, 2015 | 44.44 | 44.90 | 44.01 | 44.53 | 180,396 | -0.08(-0.18%) |
Jan 20, 2015 | 45.37 | 45.59 | 44.11 | 44.61 | 205,422 | -0.62(-1.38%) |
Jan 16, 2015 | 43.92 | 45.33 | 43.82 | 45.24 | 165,979 | +1.06(+2.39%) |
Jan 15, 2015 | 44.82 | 45.00 | 43.98 | 44.18 | 226,943 | -0.55(-1.23%) |
Jan 14, 2015 | 45.04 | 45.36 | 44.46 | 44.73 | 214,591 | -0.91(-1.99%) |
Jan 13, 2015 | 46.07 | 46.67 | 45.16 | 45.64 | 218,595 | -0.01(-0.02%) |
Jan 12, 2015 | 46.29 | 46.29 | 45.62 | 45.65 | 143,541 | -0.54(-1.17%) |
Jan 09, 2015 | 46.88 | 47.02 | 46.06 | 46.19 | 183,286 | -0.65(-1.39%) |
Jan 08, 2015 | 46.53 | 47.01 | 46.25 | 46.84 | 476,969 | +0.95(+2.07%) |
Jan 07, 2015 | 46.25 | 46.52 | 45.52 | 45.89 | 296,306 | +0.09(+0.19%) |
Jan 06, 2015 | 46.93 | 47.10 | 45.63 | 45.80 | 264,430 | -1.13(-2.41%) |
Jan 05, 2015 | 47.41 | 47.73 | 46.71 | 46.93 | 165,836 | -0.94(-1.97%) |
Jan 02, 2015 | 48.49 | 48.71 | 47.47 | 47.87 | 209,467 | -0.36(-0.76%) |
Dec 31, 2014 | 49.48 | 48.23 | 48.23 | 48.23 | 280,456 | -1.19(-2.41%) |
Dec 30, 2014 | 49.04 | 49.56 | 48.88 | 49.42 | 147,382 | +0.20(+0.42%) |
Dec 29, 2014 | 48.58 | 49.51 | 48.58 | 49.22 | 235,239 | +0.52(+1.08%) |
Dec 26, 2014 | 48.39 | 48.80 | 48.39 | 48.69 | 196,132 | +0.34(+0.70%) |
Dec 24, 2014 | 48.31 | 48.36 | 48.36 | 48.36 | 169,646 | +0.04(+0.09%) |
Dec 23, 2014 | 48.10 | 48.59 | 47.87 | 48.31 | 201,901 | +0.52(+1.10%) |
Dec 22, 2014 | 48.23 | 48.55 | 47.72 | 47.79 | 305,054 | -0.43(-0.89%) |
Dec 19, 2014 | 48.30 | 48.53 | 47.88 | 48.21 | 1,241,845 | -0.25(-0.51%) |
Dec 18, 2014 | 47.70 | 48.47 | 47.41 | 48.46 | 241,329 | +1.26(+2.67%) |
Dec 17, 2014 | 45.79 | 47.26 | 45.57 | 47.20 | 324,299 | +1.61(+3.53%) |
Dec 16, 2014 | 45.53 | 45.89 | 45.33 | 45.59 | 398,414 | -0.14(-0.31%) |
Dec 15, 2014 | 46.26 | 46.27 | 45.49 | 45.73 | 319,838 | -0.16(-0.35%) |
Dec 12, 2014 | 46.77 | 47.27 | 45.83 | 45.89 | 250,651 | -1.56(-3.30%) |
Dec 11, 2014 | 47.37 | 47.89 | 47.29 | 47.46 | 164,534 | +0.38(+0.81%) |
Dec 10, 2014 | 47.73 | 48.15 | 47.01 | 47.08 | 228,246 | -0.79(-1.65%) |
Dec 09, 2014 | 46.59 | 47.91 | 46.59 | 47.87 | 393,103 | +0.52(+1.11%) |
Dec 08, 2014 | 47.39 | 48.12 | 46.95 | 47.34 | 351,109 | -0.48(-1.00%) |
Dec 05, 2014 | 47.55 | 48.20 | 47.55 | 47.82 | 250,734 | +0.27(+0.56%) |
Dec 04, 2014 | 47.48 | 47.75 | 47.34 | 47.56 | 188,660 | -0.09(-0.19%) |
Dec 03, 2014 | 47.33 | 47.82 | 46.96 | 47.65 | 199,589 | +0.47(+1.00%) |
Dec 02, 2014 | 46.40 | 47.19 | 46.25 | 47.17 | 233,650 | +1.02(+2.21%) |
Dec 01, 2014 | 46.44 | 46.68 | 46.13 | 46.15 | 234,465 | -0.45(-0.97%) |
Nov 28, 2014 | 47.25 | 47.49 | 46.49 | 46.61 | 140,350 | -0.49(-1.04%) |
Nov 26, 2014 | 46.29 | 47.09 | 47.09 | 47.09 | 203,845 | +0.88(+1.90%) |
Nov 25, 2014 | 46.78 | 46.93 | 46.18 | 46.21 | 436,569 | -0.45(-0.97%) |
Nov 24, 2014 | 45.65 | 46.85 | 45.51 | 46.67 | 389,636 | +1.24(+2.72%) |
Nov 21, 2014 | 46.57 | 46.66 | 45.33 | 45.43 | 476,901 | -0.48(-1.05%) |
Nov 20, 2014 | 46.05 | 46.07 | 45.70 | 45.91 | 725,509 | +0.72(+1.59%) |
Nov 19, 2014 | 45.66 | 45.66 | 44.88 | 45.19 | 155,522 | -0.57(-1.24%) |
Nov 18, 2014 | 45.65 | 46.13 | 45.51 | 45.76 | 236,038 | +0.12(+0.25%) |
Nov 17, 2014 | 46.02 | 46.11 | 45.64 | 45.65 | 249,006 | -0.51(-1.11%) |
Nov 14, 2014 | 46.76 | 47.00 | 46.06 | 46.16 | 328,632 | -0.68(-1.46%) |
Nov 13, 2014 | 47.05 | 47.14 | 46.70 | 46.84 | 230,222 | -0.32(-0.68%) |
Nov 12, 2014 | 46.50 | 47.26 | 46.50 | 47.16 | 192,557 | +0.35(+0.76%) |
Nov 11, 2014 | 46.69 | 46.95 | 46.69 | 46.81 | 221,289 | +0.04(+0.08%) |
Nov 10, 2014 | 46.69 | 46.83 | 46.37 | 46.77 | 269,626 | +0.00(+0.00%) |
Nov 07, 2014 | 46.60 | 46.80 | 46.20 | 46.77 | 259,686 | +0.20(+0.42%) |
Nov 06, 2014 | 46.12 | 46.62 | 45.77 | 46.58 | 197,199 | +0.32(+0.69%) |
Nov 05, 2014 | 46.28 | 47.12 | 46.07 | 46.26 | 257,777 | +0.18(+0.38%) |
Nov 04, 2014 | 45.28 | 46.15 | 45.21 | 46.08 | 254,378 | +0.78(+1.72%) |
Nov 03, 2014 | 45.29 | 45.65 | 45.09 | 45.30 | 332,873 | -0.06(-0.14%) |
Oct 31, 2014 | 45.41 | 45.84 | 45.08 | 45.36 | 420,026 | +0.66(+1.47%) |
Oct 30, 2014 | 43.84 | 45.02 | 43.84 | 44.71 | 266,935 | +0.78(+1.78%) |
Oct 29, 2014 | 43.40 | 44.05 | 43.31 | 43.92 | 268,269 | +0.51(+1.18%) |
Oct 28, 2014 | 42.50 | 43.43 | 42.46 | 43.41 | 327,284 | +1.21(+2.86%) |
Oct 27, 2014 | 42.00 | 42.30 | 42.12 | 42.20 | 269,386 | +0.08(+0.19%) |
Oct 24, 2014 | 41.90 | 42.22 | 41.59 | 42.12 | 237,187 | +0.35(+0.85%) |
Oct 23, 2014 | 42.02 | 42.36 | 41.69 | 41.77 | 238,254 | +0.27(+0.64%) |
Oct 22, 2014 | 42.09 | 42.29 | 41.48 | 41.50 | 169,660 | -0.39(-0.93%) |
Oct 21, 2014 | 40.89 | 41.93 | 40.75 | 41.89 | 219,415 | +1.04(+2.54%) |
Oct 20, 2014 | 40.16 | 40.89 | 40.16 | 40.86 | 339,874 | +0.00(+0.00%) |
Oct 17, 2014 | 41.18 | 41.18 | 40.70 | 40.86 | 345,206 | -0.01(-0.02%) |
Oct 16, 2014 | 40.32 | 41.02 | 40.18 | 40.87 | 433,417 | -0.09(-0.22%) |
Oct 15, 2014 | 41.35 | 41.41 | 40.31 | 40.95 | 458,979 | -1.02(-2.43%) |
Oct 14, 2014 | 41.67 | 42.45 | 41.46 | 41.97 | 304,253 | +0.66(+1.59%) |
Oct 13, 2014 | 41.21 | 41.89 | 41.02 | 41.32 | 248,435 | +0.12(+0.30%) |
Oct 10, 2014 | 41.45 | 41.92 | 41.18 | 41.19 | 252,836 | -0.38(-0.92%) |
Oct 09, 2014 | 42.44 | 42.50 | 41.54 | 41.57 | 186,758 | -1.00(-2.35%) |
Oct 08, 2014 | 41.79 | 42.66 | 41.79 | 42.58 | 290,715 | +0.74(+1.78%) |
Oct 07, 2014 | 41.82 | 42.30 | 41.69 | 41.83 | 210,504 | -0.33(-0.78%) |
Oct 06, 2014 | 42.61 | 42.78 | 42.14 | 42.16 | 200,164 | -0.43(-1.02%) |
Oct 03, 2014 | 42.54 | 42.82 | 42.33 | 42.59 | 273,588 | +0.51(+1.22%) |
Oct 02, 2014 | 41.99 | 42.42 | 41.79 | 42.08 | 249,225 | +0.09(+0.21%) |
Oct 01, 2014 | 42.76 | 42.93 | 41.93 | 41.99 | 358,548 | -0.77(-1.80%) |
Sep 30, 2014 | 43.18 | 43.31 | 42.75 | 42.76 | 343,943 | -0.47(-1.09%) |
Sep 29, 2014 | 42.60 | 43.41 | 42.57 | 43.23 | 198,918 | +0.01(+0.02%) |
Sep 26, 2014 | 43.04 | 43.38 | 42.91 | 43.22 | 222,990 | +0.23(+0.54%) |
Sep 25, 2014 | 42.95 | 43.14 | 42.45 | 42.99 | 381,172 | -0.16(-0.37%) |
Sep 24, 2014 | 42.37 | 43.17 | 42.17 | 43.15 | 279,511 | +0.98(+2.31%) |
Sep 23, 2014 | 42.72 | 43.06 | 42.18 | 42.18 | 307,059 | -0.82(-1.90%) |
Sep 22, 2014 | 43.24 | 43.31 | 42.84 | 42.99 | 231,899 | -0.49(-1.12%) |
Sep 19, 2014 | 44.24 | 44.40 | 43.42 | 43.48 | 377,283 | -0.70(-1.59%) |
Sep 18, 2014 | 43.64 | 44.29 | 43.38 | 44.18 | 219,474 | +0.76(+1.76%) |
Sep 17, 2014 | 43.48 | 43.74 | 43.06 | 43.42 | 232,991 | +0.07(+0.16%) |
Sep 16, 2014 | 42.95 | 43.61 | 42.86 | 43.35 | 310,518 | +0.26(+0.60%) |
Sep 15, 2014 | 43.19 | 43.45 | 42.91 | 43.09 | 220,134 | -0.08(-0.18%) |
Sep 12, 2014 | 43.29 | 43.68 | 43.03 | 43.17 | 269,254 | -0.38(-0.88%) |
Sep 11, 2014 | 43.32 | 43.75 | 43.32 | 43.55 | 273,353 | -0.10(-0.22%) |
Sep 10, 2014 | 43.79 | 44.22 | 43.44 | 43.65 | 285,606 | -0.20(-0.44%) |
Sep 09, 2014 | 44.42 | 44.49 | 43.84 | 43.85 | 207,665 | -0.74(-1.65%) |
Sep 08, 2014 | 44.47 | 44.88 | 44.31 | 44.58 | 246,844 | +0.06(+0.14%) |
Sep 05, 2014 | 44.49 | 44.68 | 44.33 | 44.52 | 159,879 | -0.17(-0.38%) |
Sep 04, 2014 | 44.95 | 45.20 | 44.58 | 44.69 | 164,682 | -0.16(-0.36%) |
Sep 03, 2014 | 45.49 | 45.66 | 44.79 | 44.85 | 181,722 | -0.43(-0.96%) |
Sep 02, 2014 | 44.85 | 45.62 | 44.85 | 45.28 | 281,887 | +0.65(+1.45%) |
Aug 29, 2014 | 44.79 | 44.63 | 44.63 | 44.63 | 206,464 | -0.12(-0.26%) |
Aug 28, 2014 | 44.93 | 45.02 | 44.62 | 44.75 | 211,704 | -0.27(-0.59%) |
Aug 27, 2014 | 44.51 | 45.06 | 44.46 | 45.02 | 159,771 | +0.60(+1.36%) |
Aug 26, 2014 | 43.95 | 44.47 | 43.83 | 44.41 | 143,447 | +0.40(+0.91%) |
Aug 25, 2014 | 44.01 | 44.22 | 43.83 | 44.01 | 110,551 | +0.23(+0.53%) |
Aug 22, 2014 | 44.06 | 44.26 | 43.77 | 43.78 | 131,089 | -0.43(-0.98%) |
Aug 21, 2014 | 43.22 | 44.28 | 42.98 | 44.22 | 169,123 | +0.91(+2.11%) |
Aug 20, 2014 | 43.45 | 43.66 | 43.12 | 43.30 | 157,251 | -0.35(-0.81%) |
Aug 19, 2014 | 43.36 | 43.74 | 43.26 | 43.66 | 176,823 | +0.31(+0.72%) |
Aug 18, 2014 | 42.74 | 43.35 | 42.59 | 43.35 | 205,665 | +0.97(+2.28%) |
Aug 15, 2014 | 42.74 | 42.92 | 41.99 | 42.38 | 293,561 | -0.04(-0.08%) |
Aug 14, 2014 | 42.26 | 42.54 | 42.26 | 42.42 | 248,656 | +0.15(+0.36%) |
Aug 13, 2014 | 41.75 | 42.33 | 41.70 | 42.27 | 195,320 | +0.60(+1.44%) |
Aug 12, 2014 | 41.54 | 41.99 | 41.45 | 41.67 | 116,268 | -0.09(-0.21%) |
Aug 11, 2014 | 42.56 | 42.56 | 41.74 | 41.75 | 325,208 | -0.51(-1.21%) |
Aug 08, 2014 | 42.02 | 42.89 | 42.02 | 42.27 | 276,856 | +0.37(+0.89%) |
Aug 07, 2014 | 42.43 | 42.84 | 41.70 | 41.90 | 202,464 | -0.04(-0.08%) |
Aug 06, 2014 | 41.29 | 42.34 | 41.29 | 41.93 | 313,513 | +0.31(+0.74%) |
Aug 05, 2014 | 41.27 | 41.76 | 41.16 | 41.62 | 200,106 | +0.10(+0.23%) |
Aug 04, 2014 | 40.96 | 41.57 | 40.70 | 41.52 | 301,164 | +0.68(+1.67%) |
Aug 01, 2014 | 40.77 | 40.86 | 40.21 | 40.84 | 400,744 | +0.08(+0.20%) |
Jul 31, 2014 | 41.33 | 41.72 | 40.75 | 40.76 | 285,379 | -1.09(-2.60%) |
Jul 30, 2014 | 42.03 | 42.16 | 41.28 | 41.85 | 207,595 | +0.14(+0.34%) |
Jul 29, 2014 | 41.74 | 42.11 | 41.67 | 41.71 | 271,782 | -0.01(-0.02%) |
Jul 28, 2014 | 41.45 | 41.79 | 41.05 | 41.72 | 214,049 | +0.30(+0.73%) |
Jul 25, 2014 | 41.46 | 41.75 | 41.36 | 41.42 | 214,816 | -0.45(-1.08%) |
Jul 24, 2014 | 41.44 | 41.94 | 41.44 | 41.87 | 244,291 | +0.48(+1.15%) |
Jul 23, 2014 | 41.51 | 41.75 | 41.10 | 41.39 | 103,982 | -0.12(-0.28%) |
Jul 22, 2014 | 41.44 | 41.66 | 41.20 | 41.51 | 219,188 | +0.23(+0.56%) |
Jul 21, 2014 | 41.01 | 41.30 | 40.79 | 41.28 | 185,025 | -0.04(-0.09%) |
Jul 18, 2014 | 40.61 | 41.46 | 40.54 | 41.31 | 235,563 | +0.75(+1.85%) |
Jul 17, 2014 | 41.09 | 41.47 | 40.51 | 40.56 | 250,851 | -0.97(-2.34%) |
Jul 16, 2014 | 42.05 | 42.05 | 41.22 | 41.53 | 415,298 | -0.23(-0.55%) |
Jul 15, 2014 | 41.90 | 42.13 | 41.45 | 41.76 | 143,787 | -0.14(-0.34%) |
Jul 14, 2014 | 42.48 | 42.63 | 41.84 | 41.90 | 178,696 | -0.18(-0.42%) |
Jul 11, 2014 | 41.97 | 42.24 | 41.74 | 42.08 | 136,013 | -0.04(-0.10%) |
Jul 10, 2014 | 41.37 | 42.37 | 41.30 | 42.13 | 235,837 | -0.12(-0.29%) |
Jul 09, 2014 | 42.47 | 42.66 | 42.13 | 42.25 | 235,647 | -0.07(-0.17%) |
Jul 08, 2014 | 42.66 | 42.69 | 42.21 | 42.32 | 279,413 | -0.44(-1.03%) |
Jul 07, 2014 | 42.91 | 43.14 | 42.56 | 42.76 | 176,752 | -0.40(-0.92%) |
Jul 03, 2014 | 42.93 | 43.16 | 43.16 | 43.16 | 85,234 | +0.37(+0.87%) |
Jul 02, 2014 | 42.98 | 43.33 | 42.72 | 42.79 | 188,900 | -0.32(-0.74%) |
Jul 01, 2014 | 42.46 | 43.34 | 42.30 | 43.11 | 479,080 | +0.78(+1.84%) |
Jun 30, 2014 | 42.08 | 42.49 | 41.59 | 42.33 | 286,738 | +0.12(+0.29%) |
Jun 27, 2014 | 41.77 | 42.40 | 41.77 | 42.20 | 707,793 | +0.12(+0.29%) |
Jun 26, 2014 | 42.15 | 42.27 | 41.69 | 42.08 | 173,236 | -0.14(-0.34%) |
Jun 25, 2014 | 42.54 | 42.54 | 41.47 | 42.22 | 273,232 | +0.42(+0.99%) |
Jun 24, 2014 | 41.80 | 42.50 | 41.60 | 41.81 | 263,479 | -0.10(-0.23%) |
Jun 23, 2014 | 41.94 | 42.11 | 41.61 | 41.90 | 218,314 | +0.03(+0.06%) |
Jun 20, 2014 | 42.47 | 42.52 | 41.84 | 41.88 | 644,208 | -0.39(-0.92%) |
Jun 19, 2014 | 42.16 | 42.30 | 41.72 | 42.27 | 274,399 | +0.39(+0.93%) |
Jun 18, 2014 | 42.11 | 42.11 | 41.52 | 41.88 | 255,918 | -0.34(-0.82%) |
Jun 17, 2014 | 41.46 | 42.52 | 41.36 | 42.22 | 287,416 | +0.80(+1.92%) |
Jun 16, 2014 | 41.44 | 41.52 | 41.06 | 41.43 | 218,425 | -0.12(-0.28%) |
Jun 13, 2014 | 41.26 | 41.61 | 40.82 | 41.54 | 179,556 | +0.50(+1.21%) |
Jun 12, 2014 | 41.31 | 41.42 | 40.91 | 41.05 | 128,093 | -0.34(-0.83%) |
Jun 11, 2014 | 41.60 | 41.82 | 41.19 | 41.39 | 218,604 | -0.54(-1.29%) |
Jun 10, 2014 | 41.90 | 42.18 | 41.79 | 41.93 | 197,979 | +0.20(+0.49%) |
Jun 06, 2014 | 41.51 | 41.80 | 41.40 | 41.73 | 186,303 | +0.33(+0.79%) |
Jun 05, 2014 | 41.00 | 41.48 | 40.64 | 41.40 | 315,221 | +0.60(+1.47%) |
Jun 04, 2014 | 40.24 | 40.84 | 40.24 | 40.80 | 215,037 | +0.54(+1.34%) |
Jun 03, 2014 | 39.79 | 40.39 | 39.71 | 40.26 | 283,636 | +0.29(+0.73%) |
Jun 02, 2014 | 40.05 | 40.08 | 39.43 | 39.97 | 280,944 | +0.12(+0.31%) |
May 30, 2014 | 40.15 | 40.22 | 39.67 | 39.84 | 231,971 | -0.26(-0.64%) |
May 29, 2014 | 40.47 | 40.57 | 39.90 | 40.10 | 247,926 | -0.21(-0.53%) |
May 28, 2014 | 40.15 | 40.63 | 40.03 | 40.31 | 320,794 | +0.15(+0.37%) |
May 27, 2014 | 39.75 | 40.34 | 39.75 | 40.16 | 218,877 | +0.56(+1.41%) |
May 23, 2014 | 39.04 | 39.60 | 39.60 | 39.60 | 261,017 | +0.46(+1.18%) |
May 22, 2014 | 38.67 | 39.19 | 38.42 | 39.14 | 105,720 | +0.45(+1.17%) |
May 21, 2014 | 38.37 | 38.85 | 38.29 | 38.69 | 301,385 | +0.41(+1.06%) |
May 20, 2014 | 38.84 | 38.84 | 37.81 | 38.29 | 394,485 | -0.73(-1.86%) |
May 19, 2014 | 38.25 | 39.07 | 38.19 | 39.01 | 194,328 | +0.57(+1.50%) |
May 16, 2014 | 38.16 | 38.46 | 37.86 | 38.44 | 263,200 | +0.29(+0.77%) |
May 15, 2014 | 38.37 | 38.37 | 37.77 | 38.14 | 348,820 | -0.37(-0.96%) |
May 14, 2014 | 40.09 | 40.09 | 38.49 | 38.52 | 490,390 | -1.76(-4.36%) |
May 13, 2014 | 40.24 | 40.47 | 40.01 | 40.27 | 316,465 | -0.03(-0.07%) |
May 12, 2014 | 39.51 | 40.45 | 39.30 | 40.30 | 300,724 | +1.00(+2.54%) |
May 09, 2014 | 38.90 | 39.38 | 38.80 | 39.30 | 197,193 | +0.22(+0.56%) |
May 08, 2014 | 38.45 | 39.34 | 38.45 | 39.08 | 310,608 | +0.36(+0.93%) |
May 07, 2014 | 38.85 | 38.87 | 38.17 | 38.72 | 499,186 | -0.24(-0.61%) |
May 06, 2014 | 39.32 | 40.14 | 38.81 | 38.96 | 398,891 | -1.46(-3.60%) |
May 05, 2014 | 40.32 | 40.51 | 39.90 | 40.41 | 206,999 | -0.30(-0.74%) |
May 02, 2014 | 40.52 | 41.10 | 40.52 | 40.71 | 267,100 | +0.35(+0.87%) |
May 01, 2014 | 40.40 | 40.76 | 40.05 | 40.36 | 492,845 | -0.12(-0.31%) |
Apr 30, 2014 | 40.07 | 40.57 | 39.48 | 40.48 | 258,269 | +0.34(+0.84%) |
Apr 29, 2014 | 40.08 | 40.45 | 39.88 | 40.15 | 177,166 | +0.35(+0.89%) |
Apr 28, 2014 | 40.31 | 40.37 | 39.13 | 39.79 | 219,259 | -0.24(-0.60%) |
Apr 25, 2014 | 40.58 | 40.63 | 39.66 | 40.03 | 221,302 | -0.80(-1.97%) |
Apr 24, 2014 | 41.33 | 41.33 | 40.47 | 40.84 | 143,746 | -0.20(-0.49%) |
Apr 23, 2014 | 41.06 | 41.23 | 40.82 | 41.04 | 192,576 | -0.14(-0.34%) |
Apr 22, 2014 | 40.76 | 41.39 | 40.58 | 41.18 | 152,927 | +0.38(+0.93%) |
Apr 21, 2014 | 40.93 | 41.07 | 40.61 | 40.80 | 137,813 | -0.18(-0.43%) |
Apr 17, 2014 | 40.65 | 40.98 | 40.98 | 40.98 | 173,438 | +0.26(+0.63%) |
Apr 16, 2014 | 40.37 | 40.99 | 40.28 | 40.72 | 209,314 | +0.73(+1.83%) |
Apr 15, 2014 | 39.94 | 40.17 | 39.35 | 39.99 | 246,564 | +0.26(+0.64%) |
Apr 14, 2014 | 39.93 | 39.94 | 39.47 | 39.73 | 274,488 | +0.23(+0.58%) |
Apr 11, 2014 | 39.37 | 39.86 | 38.98 | 39.50 | 405,923 | -0.27(-0.69%) |
Apr 10, 2014 | 40.59 | 40.60 | 39.60 | 39.78 | 292,137 | -0.86(-2.13%) |
Apr 09, 2014 | 40.38 | 40.77 | 40.05 | 40.64 | 198,320 | +0.41(+1.03%) |
Apr 08, 2014 | 39.83 | 40.37 | 39.70 | 40.23 | 183,198 | +0.39(+0.97%) |
Apr 07, 2014 | 40.46 | 40.72 | 39.60 | 39.84 | 241,823 | -0.77(-1.89%) |
Apr 04, 2014 | 42.17 | 42.17 | 40.55 | 40.61 | 328,057 | -1.24(-2.97%) |
Apr 03, 2014 | 42.12 | 42.22 | 41.72 | 41.85 | 250,936 | -0.29(-0.69%) |
Apr 02, 2014 | 41.77 | 42.15 | 41.61 | 42.14 | 302,076 | +0.37(+0.89%) |
Apr 01, 2014 | 41.55 | 41.89 | 41.34 | 41.77 | 296,993 | +0.21(+0.51%) |
Mar 31, 2014 | 40.86 | 41.62 | 40.66 | 41.56 | 244,138 | +0.97(+2.39%) |
Mar 28, 2014 | 40.66 | 41.39 | 40.51 | 40.59 | 191,823 | -0.10(-0.24%) |
Mar 27, 2014 | 41.19 | 41.19 | 40.42 | 40.69 | 199,168 | -0.39(-0.94%) |
Mar 26, 2014 | 42.42 | 42.56 | 41.06 | 41.07 | 283,124 | -1.00(-2.37%) |
Mar 25, 2014 | 42.62 | 42.97 | 41.88 | 42.07 | 230,918 | -0.28(-0.67%) |
Mar 24, 2014 | 43.16 | 43.33 | 42.13 | 42.35 | 424,302 | -0.71(-1.66%) |
Mar 21, 2014 | 43.23 | 43.75 | 43.01 | 43.07 | 501,459 | +0.05(+0.12%) |
Mar 20, 2014 | 42.55 | 43.21 | 42.49 | 43.01 | 272,085 | +0.44(+1.04%) |
Mar 19, 2014 | 42.67 | 42.86 | 42.34 | 42.57 | 253,860 | -0.01(-0.02%) |
Mar 18, 2014 | 42.51 | 42.98 | 42.37 | 42.58 | 442,815 | +0.14(+0.33%) |
Mar 17, 2014 | 41.74 | 42.75 | 41.74 | 42.44 | 453,549 | +0.84(+2.01%) |
Mar 14, 2014 | 41.15 | 41.72 | 41.05 | 41.60 | 362,143 | +0.44(+1.07%) |
Mar 13, 2014 | 41.37 | 41.43 | 40.99 | 41.16 | 396,375 | -0.01(-0.02%) |
Mar 12, 2014 | 40.69 | 41.19 | 40.60 | 41.17 | 294,536 | +0.29(+0.71%) |
Mar 11, 2014 | 40.99 | 41.23 | 40.70 | 40.88 | 371,360 | -0.04(-0.09%) |
Mar 10, 2014 | 40.81 | 41.00 | 40.58 | 40.91 | 185,330 | +0.16(+0.39%) |
Mar 07, 2014 | 40.68 | 40.83 | 40.41 | 40.76 | 214,384 | +0.41(+1.01%) |
Mar 06, 2014 | 40.40 | 40.59 | 40.24 | 40.35 | 160,771 | +0.09(+0.22%) |
Mar 05, 2014 | 40.19 | 40.34 | 39.94 | 40.26 | 153,526 | +0.04(+0.11%) |
Mar 04, 2014 | 39.63 | 40.39 | 39.63 | 40.22 | 407,037 | +1.09(+2.80%) |
Mar 03, 2014 | 39.07 | 39.40 | 38.84 | 39.12 | 220,955 | -0.41(-1.05%) |
Feb 28, 2014 | 39.72 | 40.35 | 39.37 | 39.54 | 289,112 | -0.05(-0.13%) |
Feb 27, 2014 | 39.23 | 39.75 | 39.10 | 39.59 | 339,959 | +0.22(+0.56%) |
Feb 26, 2014 | 39.22 | 39.56 | 38.84 | 39.37 | 292,127 | +0.30(+0.77%) |
Feb 25, 2014 | 39.00 | 39.19 | 38.62 | 39.07 | 269,451 | +0.04(+0.09%) |
Feb 24, 2014 | 38.95 | 39.40 | 38.94 | 39.04 | 257,113 | +0.10(+0.25%) |
Feb 21, 2014 | 38.87 | 39.04 | 38.63 | 38.94 | 346,240 | +0.26(+0.68%) |
Feb 20, 2014 | 38.52 | 38.74 | 38.26 | 38.67 | 235,038 | +0.36(+0.94%) |
Feb 19, 2014 | 38.82 | 39.05 | 38.29 | 38.31 | 296,722 | -0.76(-1.94%) |
Feb 18, 2014 | 38.94 | 39.13 | 38.40 | 39.07 | 208,467 | +0.21(+0.54%) |
Feb 14, 2014 | 39.03 | 38.86 | 38.86 | 38.86 | 247,680 | -0.17(-0.43%) |
Feb 13, 2014 | 38.13 | 39.04 | 37.94 | 39.03 | 286,836 | +0.52(+1.35%) |
Feb 12, 2014 | 39.33 | 39.69 | 38.16 | 38.51 | 340,271 | -0.84(-2.15%) |
Feb 11, 2014 | 38.18 | 39.67 | 37.72 | 39.35 | 893,198 | +3.11(+8.57%) |
Feb 10, 2014 | 35.95 | 36.28 | 35.43 | 36.25 | 360,841 | +0.32(+0.88%) |
Feb 07, 2014 | 35.51 | 36.05 | 35.21 | 35.93 | 333,978 | +0.52(+1.47%) |
Feb 06, 2014 | 35.47 | 35.60 | 35.23 | 35.41 | 205,102 | +0.11(+0.32%) |
Feb 05, 2014 | 35.19 | 35.40 | 34.72 | 35.30 | 239,474 | -0.08(-0.22%) |
Feb 04, 2014 | 34.99 | 35.51 | 34.42 | 35.38 | 445,413 | +0.62(+1.77%) |