Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 40.66 | 40.65 | 40.65 | 40.65 | 566,245 | +0.01(+0.02%) |
Dec 30, 2014 | 40.59 | 40.65 | 40.59 | 40.64 | 750,133 | +0.04(+0.10%) |
Dec 29, 2014 | 40.65 | 40.65 | 40.57 | 40.60 | 6,607,701 | -0.08(-0.20%) |
Dec 26, 2014 | 40.65 | 40.69 | 40.63 | 40.68 | 501,494 | +0.01(+0.02%) |
Dec 24, 2014 | 40.65 | 40.67 | 40.67 | 40.67 | 316,943 | -0.02(-0.06%) |
Dec 23, 2014 | 40.65 | 40.69 | 40.65 | 40.69 | 1,006,745 | +0.06(+0.14%) |
Dec 22, 2014 | 40.68 | 40.69 | 40.63 | 40.64 | 821,067 | -0.05(-0.12%) |
Dec 19, 2014 | 40.67 | 40.69 | 40.65 | 40.69 | 284,854 | +0.03(+0.08%) |
Dec 18, 2014 | 40.69 | 40.69 | 40.65 | 40.65 | 671,193 | +0.01(+0.02%) |
Dec 17, 2014 | 40.63 | 40.69 | 40.63 | 40.65 | 780,482 | +0.00(+0.00%) |
Dec 16, 2014 | 40.68 | 40.69 | 40.61 | 40.65 | 854,708 | +0.01(+0.02%) |
Dec 15, 2014 | 40.73 | 40.75 | 40.62 | 40.64 | 3,984,562 | -0.11(-0.28%) |
Dec 12, 2014 | 40.75 | 40.76 | 40.73 | 40.75 | 674,636 | +0.01(+0.02%) |
Dec 11, 2014 | 40.76 | 40.77 | 40.74 | 40.74 | 526,053 | +0.01(+0.02%) |
Dec 10, 2014 | 40.74 | 40.76 | 40.73 | 40.73 | 708,116 | -0.01(-0.02%) |
Dec 09, 2014 | 40.75 | 40.77 | 40.74 | 40.74 | 525,347 | -0.01(-0.02%) |
Dec 08, 2014 | 40.74 | 40.77 | 40.74 | 40.75 | 934,030 | -0.01(-0.02%) |
Dec 05, 2014 | 40.76 | 40.78 | 40.73 | 40.76 | 937,641 | +0.02(+0.06%) |
Dec 04, 2014 | 40.76 | 40.76 | 40.73 | 40.73 | 247,956 | -0.01(-0.02%) |
Dec 03, 2014 | 40.74 | 40.77 | 40.73 | 40.74 | 987,660 | -0.02(-0.04%) |
Dec 02, 2014 | 40.75 | 40.78 | 40.74 | 40.76 | 583,427 | +0.00(+0.00%) |
Dec 01, 2014 | 40.77 | 40.78 | 40.74 | 40.76 | 444,659 | -0.02(-0.04%) |
Nov 28, 2014 | 40.77 | 40.78 | 40.75 | 40.78 | 140,127 | +0.00(+0.00%) |
Nov 26, 2014 | 40.75 | 40.78 | 40.78 | 40.78 | 462,048 | +0.00(+0.00%) |
Nov 25, 2014 | 40.78 | 40.78 | 40.76 | 40.78 | 313,217 | +0.03(+0.08%) |
Nov 24, 2014 | 40.78 | 40.78 | 40.74 | 40.74 | 897,423 | -0.04(-0.10%) |
Nov 21, 2014 | 40.78 | 40.78 | 40.76 | 40.78 | 863,118 | +0.02(+0.06%) |
Nov 20, 2014 | 40.77 | 40.78 | 40.76 | 40.76 | 288,571 | +0.00(+0.00%) |
Nov 19, 2014 | 40.77 | 40.78 | 40.76 | 40.76 | 338,716 | -0.01(-0.02%) |
Nov 18, 2014 | 40.77 | 40.78 | 40.76 | 40.77 | 480,771 | +0.00(+0.00%) |
Nov 17, 2014 | 40.78 | 40.78 | 40.76 | 40.77 | 313,348 | -0.00(-0.01%) |
Nov 14, 2014 | 40.78 | 40.79 | 40.77 | 40.77 | 1,194,909 | -0.03(-0.07%) |
Nov 13, 2014 | 40.78 | 40.80 | 40.78 | 40.80 | 726,553 | +0.01(+0.02%) |
Nov 12, 2014 | 40.79 | 40.80 | 40.78 | 40.79 | 482,753 | +0.00(+0.00%) |
Nov 11, 2014 | 40.78 | 40.80 | 40.78 | 40.79 | 238,610 | +0.01(+0.02%) |
Nov 10, 2014 | 40.78 | 40.80 | 40.78 | 40.78 | 422,374 | -0.02(-0.04%) |
Nov 07, 2014 | 40.78 | 40.80 | 40.78 | 40.80 | 389,769 | +0.01(+0.02%) |
Nov 06, 2014 | 40.78 | 40.80 | 40.78 | 40.79 | 315,218 | +0.02(+0.04%) |
Nov 05, 2014 | 40.78 | 40.80 | 40.78 | 40.78 | 792,023 | -0.02(-0.04%) |
Nov 04, 2014 | 40.79 | 40.80 | 40.78 | 40.79 | 530,322 | +0.00(+0.00%) |
Nov 03, 2014 | 40.78 | 40.80 | 40.77 | 40.79 | 495,157 | +0.01(+0.02%) |
Oct 31, 2014 | 40.79 | 40.82 | 40.78 | 40.78 | 668,833 | -0.02(-0.04%) |
Oct 30, 2014 | 40.79 | 40.81 | 40.79 | 40.80 | 612,268 | +0.00(+0.00%) |
Oct 29, 2014 | 40.79 | 40.81 | 40.78 | 40.80 | 416,943 | -0.01(-0.02%) |
Oct 28, 2014 | 40.81 | 40.81 | 40.79 | 40.81 | 683,308 | +0.02(+0.06%) |
Oct 27, 2014 | 40.80 | 40.78 | 40.78 | 40.78 | 477,845 | +0.00(+0.00%) |
Oct 24, 2014 | 40.81 | 40.82 | 40.78 | 40.78 | 1,098,317 | -0.01(-0.02%) |
Oct 23, 2014 | 40.82 | 40.82 | 40.78 | 40.79 | 1,712,309 | -0.02(-0.04%) |
Oct 22, 2014 | 40.83 | 40.83 | 40.81 | 40.81 | 571,091 | +0.00(+0.00%) |
Oct 21, 2014 | 40.82 | 40.84 | 40.81 | 40.81 | 862,131 | -0.02(-0.04%) |
Oct 20, 2014 | 40.82 | 40.85 | 40.82 | 40.82 | 424,553 | +0.00(+0.00%) |
Oct 17, 2014 | 40.82 | 40.84 | 40.81 | 40.82 | 389,703 | -0.02(-0.06%) |
Oct 16, 2014 | 40.82 | 40.85 | 40.82 | 40.85 | 1,273,217 | +0.01(+0.02%) |
Oct 15, 2014 | 40.84 | 40.85 | 40.82 | 40.84 | 1,332,130 | +0.02(+0.04%) |
Oct 14, 2014 | 40.84 | 40.85 | 40.82 | 40.82 | 2,155,966 | -0.03(-0.08%) |
Oct 13, 2014 | 40.85 | 40.86 | 40.84 | 40.86 | 701,922 | +0.00(+0.00%) |
Oct 10, 2014 | 40.85 | 40.86 | 40.85 | 40.86 | 416,509 | +0.01(+0.02%) |
Oct 09, 2014 | 40.85 | 40.86 | 40.85 | 40.85 | 431,120 | -0.01(-0.02%) |
Oct 08, 2014 | 40.85 | 40.86 | 40.85 | 40.86 | 442,672 | +0.01(+0.02%) |
Oct 07, 2014 | 40.85 | 40.86 | 40.85 | 40.85 | 436,809 | -0.01(-0.02%) |
Oct 06, 2014 | 40.85 | 40.86 | 40.85 | 40.86 | 1,094,733 | +0.00(+0.00%) |
Oct 03, 2014 | 40.86 | 40.86 | 40.85 | 40.86 | 565,900 | +0.00(+0.00%) |
Oct 02, 2014 | 40.85 | 40.86 | 40.85 | 40.86 | 883,993 | -0.01(-0.02%) |
Oct 01, 2014 | 40.86 | 40.86 | 40.86 | 40.86 | 938,222 | -0.02(-0.04%) |
Sep 30, 2014 | 40.88 | 40.88 | 40.87 | 40.88 | 606,189 | -0.01(-0.02%) |
Sep 29, 2014 | 40.86 | 40.89 | 40.86 | 40.89 | 2,647,433 | +0.02(+0.04%) |
Sep 26, 2014 | 40.86 | 40.87 | 40.86 | 40.87 | 529,656 | +0.01(+0.02%) |
Sep 25, 2014 | 40.86 | 40.87 | 40.86 | 40.86 | 1,017,749 | +0.00(+0.00%) |
Sep 24, 2014 | 40.86 | 40.87 | 40.86 | 40.86 | 477,501 | +0.00(+0.00%) |
Sep 23, 2014 | 40.87 | 40.88 | 40.86 | 40.86 | 848,083 | +0.01(+0.02%) |
Sep 22, 2014 | 40.87 | 40.87 | 40.85 | 40.86 | 1,331,439 | -0.02(-0.04%) |
Sep 19, 2014 | 40.85 | 40.89 | 40.85 | 40.87 | 532,220 | +0.01(+0.02%) |
Sep 18, 2014 | 40.84 | 40.86 | 40.84 | 40.86 | 845,351 | +0.02(+0.04%) |
Sep 17, 2014 | 40.85 | 40.86 | 40.84 | 40.85 | 790,751 | -0.00(-0.01%) |
Sep 16, 2014 | 40.85 | 40.86 | 40.84 | 40.85 | 880,922 | +0.00(+0.01%) |
Sep 15, 2014 | 40.85 | 40.85 | 40.84 | 40.85 | 794,907 | +0.00(+0.00%) |
Sep 12, 2014 | 40.85 | 40.86 | 40.84 | 40.85 | 745,291 | +0.00(+0.00%) |
Sep 11, 2014 | 40.85 | 40.85 | 40.84 | 40.85 | 1,011,701 | +0.00(+0.00%) |
Sep 10, 2014 | 40.85 | 40.86 | 40.84 | 40.85 | 816,672 | +0.02(+0.04%) |
Sep 09, 2014 | 40.85 | 40.85 | 40.83 | 40.83 | 725,220 | -0.02(-0.04%) |
Sep 08, 2014 | 40.84 | 40.85 | 40.84 | 40.85 | 465,789 | +0.01(+0.03%) |
Sep 05, 2014 | 40.85 | 40.85 | 40.83 | 40.84 | 643,957 | +0.00(+0.00%) |
Sep 04, 2014 | 40.84 | 40.84 | 40.83 | 40.84 | 258,332 | -0.00(-0.01%) |
Sep 03, 2014 | 40.85 | 40.86 | 40.83 | 40.84 | 632,359 | +0.01(+0.02%) |
Sep 02, 2014 | 40.85 | 40.85 | 40.83 | 40.83 | 1,293,770 | -0.02(-0.06%) |
Aug 29, 2014 | 40.84 | 40.86 | 40.86 | 40.86 | 327,885 | +0.00(+0.00%) |
Aug 28, 2014 | 40.85 | 40.85 | 40.84 | 40.86 | 543,758 | +0.01(+0.02%) |
Aug 27, 2014 | 40.86 | 40.86 | 40.85 | 40.85 | 252,369 | +0.00(+0.00%) |
Aug 26, 2014 | 40.85 | 40.85 | 40.83 | 40.85 | 782,033 | +0.00(+0.00%) |
Aug 25, 2014 | 40.86 | 40.86 | 40.84 | 40.85 | 429,165 | +0.01(+0.02%) |
Aug 22, 2014 | 40.85 | 40.86 | 40.84 | 40.84 | 483,422 | -0.01(-0.02%) |
Aug 21, 2014 | 40.85 | 40.85 | 40.83 | 40.85 | 543,264 | +0.01(+0.02%) |
Aug 20, 2014 | 40.84 | 40.85 | 40.84 | 40.84 | 634,880 | +0.00(+0.00%) |
Aug 19, 2014 | 40.85 | 40.85 | 40.83 | 40.84 | 272,608 | -0.01(-0.02%) |
Aug 18, 2014 | 40.86 | 40.86 | 40.83 | 40.85 | 772,106 | +0.00(+0.00%) |
Aug 15, 2014 | 40.84 | 40.86 | 40.82 | 40.85 | 1,439,840 | -0.01(-0.02%) |
Aug 14, 2014 | 40.85 | 40.86 | 40.84 | 40.86 | 361,839 | +0.00(+0.00%) |
Aug 13, 2014 | 40.86 | 40.86 | 40.85 | 40.86 | 224,987 | +0.01(+0.02%) |
Aug 12, 2014 | 40.86 | 40.86 | 40.84 | 40.85 | 620,735 | +0.00(+0.00%) |
Aug 11, 2014 | 40.85 | 40.86 | 40.85 | 40.85 | 434,843 | +0.00(+0.00%) |
Aug 08, 2014 | 40.86 | 40.86 | 40.85 | 40.85 | 3,296,841 | -0.01(-0.02%) |
Aug 07, 2014 | 40.85 | 40.86 | 40.85 | 40.86 | 889,811 | +0.00(+0.00%) |
Aug 06, 2014 | 40.84 | 40.86 | 40.84 | 40.85 | 679,598 | +0.02(+0.04%) |
Aug 05, 2014 | 40.82 | 40.86 | 40.82 | 40.84 | 702,351 | +0.00(+0.00%) |
Aug 04, 2014 | 40.85 | 40.87 | 40.82 | 40.84 | 848,145 | -0.02(-0.04%) |
Aug 01, 2014 | 40.83 | 40.86 | 40.83 | 40.86 | 2,697,645 | -0.01(-0.02%) |
Jul 31, 2014 | 40.85 | 40.86 | 40.84 | 40.86 | 552,956 | +0.01(+0.02%) |
Jul 30, 2014 | 40.85 | 40.87 | 40.85 | 40.86 | 335,462 | +0.00(+0.00%) |
Jul 29, 2014 | 40.84 | 40.86 | 40.84 | 40.86 | 486,336 | +0.00(+0.00%) |
Jul 28, 2014 | 40.83 | 40.86 | 40.82 | 40.86 | 1,882,702 | +0.01(+0.02%) |
Jul 25, 2014 | 40.86 | 40.86 | 40.83 | 40.85 | 264,436 | +0.00(+0.00%) |
Jul 24, 2014 | 40.83 | 40.86 | 40.83 | 40.85 | 617,657 | -0.00(-0.01%) |
Jul 23, 2014 | 40.85 | 40.86 | 40.84 | 40.85 | 670,322 | -0.00(-0.01%) |
Jul 22, 2014 | 40.85 | 40.86 | 40.84 | 40.86 | 834,959 | +0.01(+0.02%) |
Jul 21, 2014 | 40.84 | 40.85 | 40.83 | 40.85 | 1,307,901 | +0.01(+0.02%) |
Jul 18, 2014 | 40.84 | 40.85 | 40.84 | 40.84 | 1,235,881 | -0.01(-0.02%) |
Jul 17, 2014 | 40.85 | 40.85 | 40.83 | 40.85 | 750,657 | +0.01(+0.02%) |
Jul 16, 2014 | 40.84 | 40.85 | 40.84 | 40.84 | 3,889,464 | +0.00(+0.00%) |
Jul 15, 2014 | 40.83 | 40.85 | 40.83 | 40.84 | 435,235 | -0.01(-0.02%) |
Jul 14, 2014 | 40.84 | 40.85 | 40.83 | 40.85 | 844,161 | +0.01(+0.02%) |
Jul 11, 2014 | 40.85 | 40.86 | 40.83 | 40.84 | 819,552 | -0.02(-0.04%) |
Jul 10, 2014 | 40.84 | 40.86 | 40.83 | 40.86 | 735,994 | +0.01(+0.02%) |
Jul 09, 2014 | 40.85 | 40.85 | 40.83 | 40.85 | 557,297 | +0.00(+0.00%) |
Jul 08, 2014 | 40.85 | 40.85 | 40.82 | 40.85 | 281,971 | +0.01(+0.02%) |
Jul 07, 2014 | 40.82 | 40.84 | 40.82 | 40.84 | 736,490 | +0.01(+0.02%) |
Jul 03, 2014 | 40.83 | 40.83 | 40.83 | 40.83 | 261,114 | +0.00(+0.00%) |
Jul 02, 2014 | 40.82 | 40.83 | 40.82 | 40.83 | 279,101 | +0.01(+0.02%) |
Jul 01, 2014 | 40.78 | 40.84 | 40.78 | 40.82 | 242,447 | -0.03(-0.08%) |
Jun 30, 2014 | 40.84 | 40.86 | 40.83 | 40.86 | 1,065,493 | +0.01(+0.02%) |
Jun 27, 2014 | 40.79 | 40.86 | 40.79 | 40.85 | 265,759 | +0.00(+0.00%) |
Jun 26, 2014 | 40.82 | 40.86 | 40.82 | 40.85 | 323,850 | -0.01(-0.02%) |
Jun 25, 2014 | 40.83 | 40.86 | 40.81 | 40.86 | 1,021,434 | +0.00(+0.00%) |
Jun 24, 2014 | 40.83 | 40.86 | 40.82 | 40.86 | 299,557 | +0.01(+0.02%) |
Jun 23, 2014 | 40.82 | 40.85 | 40.82 | 40.85 | 831,756 | +0.00(+0.00%) |
Jun 20, 2014 | 40.85 | 40.85 | 40.83 | 40.85 | 615,468 | +0.00(+0.00%) |
Jun 19, 2014 | 40.82 | 40.85 | 40.80 | 40.85 | 394,261 | +0.02(+0.04%) |
Jun 18, 2014 | 40.84 | 40.84 | 40.80 | 40.83 | 858,936 | +0.02(+0.04%) |
Jun 17, 2014 | 40.84 | 40.84 | 40.81 | 40.82 | 302,646 | -0.01(-0.02%) |
Jun 16, 2014 | 40.83 | 40.84 | 40.80 | 40.82 | 581,730 | +0.02(+0.06%) |
Jun 13, 2014 | 40.84 | 40.84 | 40.79 | 40.80 | 171,084 | -0.02(-0.06%) |
Jun 12, 2014 | 40.83 | 40.83 | 40.79 | 40.82 | 423,380 | +0.00(+0.00%) |
Jun 11, 2014 | 40.82 | 40.82 | 40.78 | 40.82 | 254,626 | +0.01(+0.02%) |
Jun 10, 2014 | 40.81 | 40.82 | 40.78 | 40.82 | 427,436 | +0.02(+0.04%) |
Jun 06, 2014 | 40.77 | 40.81 | 40.77 | 40.80 | 336,929 | -0.01(-0.02%) |
Jun 05, 2014 | 40.82 | 40.82 | 40.78 | 40.81 | 315,657 | +0.00(+0.01%) |
Jun 04, 2014 | 40.81 | 40.81 | 40.78 | 40.80 | 232,108 | -0.00(-0.01%) |
Jun 03, 2014 | 40.79 | 40.81 | 40.78 | 40.81 | 652,313 | +0.02(+0.04%) |
Jun 02, 2014 | 40.78 | 40.81 | 40.77 | 40.79 | 1,675,354 | +0.01(+0.02%) |
May 30, 2014 | 40.81 | 40.81 | 40.78 | 40.78 | 1,831,621 | -0.02(-0.06%) |
May 29, 2014 | 40.80 | 40.82 | 40.79 | 40.81 | 266,403 | +0.02(+0.06%) |
May 28, 2014 | 40.82 | 40.82 | 40.78 | 40.78 | 850,412 | -0.03(-0.08%) |
May 27, 2014 | 40.82 | 40.82 | 40.80 | 40.82 | 1,156,369 | +0.01(+0.02%) |
May 23, 2014 | 40.82 | 40.81 | 40.81 | 40.81 | 750,268 | -0.02(-0.04%) |
May 22, 2014 | 40.81 | 40.83 | 40.81 | 40.82 | 176,432 | +0.00(+0.00%) |
May 21, 2014 | 40.82 | 40.82 | 40.81 | 40.82 | 343,242 | +0.01(+0.02%) |
May 20, 2014 | 40.81 | 40.82 | 40.81 | 40.82 | 493,443 | +0.00(+0.00%) |
May 19, 2014 | 40.82 | 40.82 | 40.81 | 40.82 | 682,220 | -0.01(-0.02%) |
May 16, 2014 | 40.82 | 40.82 | 40.82 | 40.82 | 392,213 | +0.01(+0.02%) |
May 15, 2014 | 40.82 | 40.82 | 40.81 | 40.82 | 255,003 | +0.00(+0.00%) |
May 14, 2014 | 40.80 | 40.82 | 40.80 | 40.82 | 759,533 | +0.00(+0.00%) |
May 13, 2014 | 40.80 | 40.82 | 40.80 | 40.82 | 436,691 | +0.02(+0.04%) |
May 12, 2014 | 40.80 | 40.81 | 40.79 | 40.80 | 542,915 | +0.00(+0.00%) |
May 09, 2014 | 40.79 | 40.81 | 40.79 | 40.80 | 285,513 | -0.01(-0.02%) |
May 08, 2014 | 40.79 | 40.81 | 40.78 | 40.81 | 923,713 | +0.00(+0.00%) |
May 07, 2014 | 40.80 | 40.81 | 40.78 | 40.81 | 413,259 | +0.02(+0.06%) |
May 06, 2014 | 40.78 | 40.80 | 40.77 | 40.78 | 3,109,348 | +0.00(+0.00%) |
May 05, 2014 | 40.79 | 40.80 | 40.78 | 40.78 | 1,087,167 | -0.01(-0.02%) |
May 02, 2014 | 40.78 | 40.80 | 40.78 | 40.79 | 288,969 | -0.01(-0.02%) |
May 01, 2014 | 40.78 | 40.81 | 40.78 | 40.80 | 465,413 | +0.01(+0.02%) |
Apr 30, 2014 | 40.82 | 40.82 | 40.79 | 40.79 | 352,084 | -0.02(-0.04%) |
Apr 29, 2014 | 40.81 | 40.81 | 40.78 | 40.81 | 392,856 | +0.01(+0.02%) |
Apr 28, 2014 | 40.82 | 40.82 | 40.79 | 40.80 | 461,961 | -0.02(-0.04%) |
Apr 25, 2014 | 40.80 | 40.82 | 40.78 | 40.82 | 217,240 | +0.02(+0.04%) |
Apr 24, 2014 | 40.79 | 40.80 | 40.78 | 40.80 | 308,376 | -0.01(-0.02%) |
Apr 23, 2014 | 40.79 | 40.82 | 40.78 | 40.81 | 699,781 | +0.02(+0.05%) |
Apr 22, 2014 | 40.78 | 40.80 | 40.78 | 40.79 | 357,724 | +0.00(+0.01%) |
Apr 21, 2014 | 40.78 | 40.82 | 40.76 | 40.78 | 895,665 | +0.01(+0.02%) |
Apr 17, 2014 | 40.78 | 40.78 | 40.78 | 40.78 | 341,935 | +0.00(+0.00%) |
Apr 16, 2014 | 40.78 | 40.79 | 40.77 | 40.78 | 1,172,037 | -0.02(-0.06%) |
Apr 15, 2014 | 40.78 | 40.82 | 40.78 | 40.80 | 412,851 | +0.01(+0.02%) |
Apr 14, 2014 | 40.78 | 40.79 | 40.77 | 40.79 | 367,262 | +0.01(+0.02%) |
Apr 11, 2014 | 40.78 | 40.78 | 40.77 | 40.78 | 354,359 | +0.00(+0.00%) |
Apr 10, 2014 | 40.76 | 40.78 | 40.76 | 40.78 | 914,143 | +0.02(+0.06%) |
Apr 09, 2014 | 40.76 | 40.78 | 40.76 | 40.76 | 855,718 | -0.02(-0.06%) |
Apr 08, 2014 | 40.76 | 40.78 | 40.76 | 40.78 | 445,694 | +0.02(+0.06%) |
Apr 07, 2014 | 40.77 | 40.78 | 40.76 | 40.76 | 376,846 | -0.01(-0.02%) |
Apr 04, 2014 | 40.76 | 40.79 | 40.76 | 40.77 | 625,610 | -0.01(-0.02%) |
Apr 03, 2014 | 40.75 | 40.78 | 40.75 | 40.78 | 623,077 | -0.01(-0.02%) |
Apr 02, 2014 | 40.74 | 40.78 | 40.74 | 40.78 | 526,410 | +0.04(+0.10%) |
Apr 01, 2014 | 40.75 | 40.78 | 40.74 | 40.74 | 897,443 | -0.04(-0.10%) |
Mar 31, 2014 | 40.79 | 40.79 | 40.78 | 40.78 | 527,714 | +0.00(+0.00%) |
Mar 28, 2014 | 40.79 | 40.79 | 40.78 | 40.78 | 437,781 | +0.00(+0.00%) |
Mar 27, 2014 | 40.77 | 40.78 | 40.77 | 40.78 | 404,627 | +0.00(+0.00%) |
Mar 26, 2014 | 40.77 | 40.78 | 40.77 | 40.78 | 991,139 | +0.00(+0.00%) |
Mar 25, 2014 | 40.78 | 40.79 | 40.77 | 40.78 | 530,100 | +0.02(+0.04%) |
Mar 24, 2014 | 40.79 | 40.79 | 40.76 | 40.77 | 659,588 | -0.01(-0.02%) |
Mar 21, 2014 | 40.75 | 40.79 | 40.75 | 40.78 | 888,021 | +0.00(+0.00%) |
Mar 20, 2014 | 40.78 | 40.79 | 40.75 | 40.78 | 366,532 | -0.00(-0.01%) |
Mar 19, 2014 | 40.76 | 40.78 | 40.75 | 40.78 | 659,944 | +0.02(+0.05%) |
Mar 18, 2014 | 40.77 | 40.78 | 40.76 | 40.76 | 529,101 | -0.01(-0.02%) |
Mar 17, 2014 | 40.75 | 40.78 | 40.75 | 40.77 | 387,659 | +0.01(+0.02%) |
Mar 14, 2014 | 40.77 | 40.78 | 40.75 | 40.76 | 452,969 | +0.00(+0.00%) |
Mar 13, 2014 | 40.78 | 40.78 | 40.75 | 40.76 | 400,117 | -0.02(-0.04%) |
Mar 12, 2014 | 40.77 | 40.78 | 40.75 | 40.78 | 1,275,583 | +0.02(+0.06%) |
Mar 11, 2014 | 40.77 | 40.77 | 40.74 | 40.75 | 393,649 | -0.01(-0.02%) |
Mar 10, 2014 | 40.75 | 40.77 | 40.75 | 40.76 | 249,804 | +0.00(+0.00%) |
Mar 07, 2014 | 40.77 | 40.77 | 40.74 | 40.76 | 288,583 | +0.00(+0.00%) |
Mar 06, 2014 | 40.75 | 40.78 | 40.74 | 40.76 | 1,351,430 | +0.01(+0.02%) |
Mar 05, 2014 | 40.77 | 40.78 | 40.74 | 40.75 | 1,224,882 | +0.00(+0.00%) |
Mar 04, 2014 | 40.75 | 40.77 | 40.75 | 40.75 | 1,308,220 | +0.00(+0.00%) |
Mar 03, 2014 | 40.77 | 40.78 | 40.73 | 40.75 | 749,955 | -0.01(-0.03%) |
Feb 28, 2014 | 40.77 | 40.78 | 40.76 | 40.76 | 492,855 | +0.00(+0.00%) |
Feb 27, 2014 | 40.76 | 40.78 | 40.75 | 40.76 | 427,025 | +0.00(+0.01%) |
Feb 26, 2014 | 40.78 | 40.78 | 40.75 | 40.76 | 507,229 | +0.00(+0.00%) |
Feb 25, 2014 | 40.76 | 40.78 | 40.76 | 40.76 | 622,206 | +0.01(+0.02%) |
Feb 24, 2014 | 40.77 | 40.78 | 40.75 | 40.75 | 647,387 | -0.01(-0.02%) |
Feb 21, 2014 | 40.78 | 40.78 | 40.75 | 40.76 | 450,312 | -0.02(-0.04%) |
Feb 20, 2014 | 40.77 | 40.78 | 40.74 | 40.78 | 845,071 | +0.01(+0.02%) |
Feb 19, 2014 | 40.74 | 40.78 | 40.74 | 40.77 | 656,984 | +0.02(+0.06%) |
Feb 18, 2014 | 40.77 | 40.78 | 40.73 | 40.74 | 810,120 | -0.02(-0.04%) |
Feb 14, 2014 | 40.73 | 40.76 | 40.76 | 40.76 | 909,423 | +0.01(+0.02%) |
Feb 13, 2014 | 40.77 | 40.77 | 40.72 | 40.75 | 681,564 | +0.00(+0.00%) |
Feb 12, 2014 | 40.74 | 40.76 | 40.73 | 40.75 | 732,771 | +0.01(+0.02%) |
Feb 11, 2014 | 40.76 | 40.78 | 40.73 | 40.74 | 551,377 | -0.02(-0.04%) |
Feb 10, 2014 | 40.75 | 40.77 | 40.73 | 40.76 | 449,524 | +0.01(+0.02%) |
Feb 07, 2014 | 40.76 | 40.78 | 40.74 | 40.75 | 746,442 | -0.01(-0.03%) |
Feb 06, 2014 | 40.72 | 40.78 | 40.72 | 40.76 | 1,021,929 | +0.04(+0.09%) |
Feb 05, 2014 | 40.76 | 40.78 | 40.73 | 40.73 | 2,090,000 | -0.05(-0.12%) |
Feb 04, 2014 | 40.76 | 40.78 | 40.73 | 40.78 | 2,818,720 | +0.02(+0.06%) |
Feb 03, 2014 | 40.74 | 40.78 | 40.72 | 40.75 | 2,280,811 | -0.01(-0.02%) |
Jan 31, 2014 | 40.76 | 40.77 | 40.73 | 40.76 | 465,671 | +0.01(+0.02%) |
Jan 30, 2014 | 40.75 | 40.77 | 40.73 | 40.75 | 527,375 | -0.01(-0.02%) |
Jan 29, 2014 | 40.79 | 40.79 | 40.74 | 40.76 | 525,876 | +0.00(+0.00%) |
Jan 28, 2014 | 40.78 | 40.79 | 40.75 | 40.76 | 797,276 | -0.02(-0.06%) |
Jan 27, 2014 | 40.75 | 40.78 | 40.75 | 40.78 | 611,762 | +0.01(+0.02%) |
Jan 24, 2014 | 40.78 | 40.79 | 40.76 | 40.78 | 518,399 | -0.02(-0.04%) |
Jan 23, 2014 | 40.78 | 40.80 | 40.75 | 40.79 | 1,412,287 | +0.02(+0.04%) |
Jan 22, 2014 | 40.78 | 40.81 | 40.78 | 40.78 | 887,065 | -0.02(-0.06%) |
Jan 21, 2014 | 40.80 | 40.80 | 40.78 | 40.80 | 519,140 | +0.00(+0.00%) |
Jan 17, 2014 | 40.78 | 40.80 | 40.80 | 40.80 | 541,377 | +0.01(+0.02%) |
Jan 16, 2014 | 40.80 | 40.81 | 40.78 | 40.79 | 2,469,021 | -0.01(-0.02%) |
Jan 15, 2014 | 40.79 | 40.80 | 40.79 | 40.80 | 720,933 | +0.01(+0.02%) |
Jan 14, 2014 | 40.79 | 40.81 | 40.78 | 40.79 | 1,640,494 | +0.01(+0.02%) |
Jan 13, 2014 | 40.79 | 40.80 | 40.78 | 40.78 | 776,750 | -0.02(-0.04%) |
Jan 10, 2014 | 40.78 | 40.80 | 40.78 | 40.80 | 545,375 | +0.01(+0.02%) |
Jan 09, 2014 | 40.78 | 40.80 | 40.78 | 40.79 | 560,296 | +0.00(+0.00%) |
Jan 08, 2014 | 40.79 | 40.81 | 40.78 | 40.79 | 980,081 | +0.02(+0.04%) |
Jan 07, 2014 | 40.77 | 40.79 | 40.76 | 40.78 | 573,449 | -0.01(-0.02%) |
Jan 06, 2014 | 40.78 | 40.80 | 40.76 | 40.78 | 491,817 | +0.01(+0.02%) |
Jan 03, 2014 | 40.79 | 40.79 | 40.76 | 40.78 | 602,379 | -0.02(-0.04%) |