Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 53.44 | 53.53 | 53.53 | 53.53 | 363,700 | +0.14(+0.26%) |
Dec 30, 2014 | 53.35 | 54.12 | 53.14 | 53.39 | 237,358 | -0.20(-0.37%) |
Dec 29, 2014 | 53.84 | 54.29 | 52.87 | 53.59 | 242,241 | -0.25(-0.46%) |
Dec 26, 2014 | 53.75 | 53.93 | 53.23 | 53.84 | 165,781 | +0.45(+0.84%) |
Dec 24, 2014 | 52.84 | 53.39 | 53.39 | 53.39 | 103,500 | +0.61(+1.16%) |
Dec 23, 2014 | 54.26 | 54.33 | 52.74 | 52.78 | 254,352 | -1.21(-2.24%) |
Dec 22, 2014 | 54.07 | 54.51 | 53.36 | 53.99 | 263,932 | -0.10(-0.18%) |
Dec 19, 2014 | 53.87 | 54.57 | 53.79 | 54.09 | 1,209,658 | +0.31(+0.58%) |
Dec 18, 2014 | 52.50 | 53.88 | 52.31 | 53.78 | 782,849 | +1.77(+3.40%) |
Dec 17, 2014 | 49.96 | 52.04 | 49.62 | 52.01 | 574,610 | +2.28(+4.58%) |
Dec 16, 2014 | 50.60 | 51.11 | 49.67 | 49.73 | 426,424 | -0.97(-1.91%) |
Dec 15, 2014 | 51.60 | 51.97 | 50.12 | 50.70 | 435,236 | -0.56(-1.09%) |
Dec 12, 2014 | 50.74 | 51.70 | 50.28 | 51.26 | 442,116 | +0.39(+0.77%) |
Dec 11, 2014 | 50.08 | 51.36 | 50.03 | 50.87 | 345,003 | +0.83(+1.66%) |
Dec 10, 2014 | 50.77 | 50.99 | 49.99 | 50.04 | 365,395 | -0.84(-1.65%) |
Dec 09, 2014 | 50.24 | 50.90 | 49.94 | 50.88 | 290,162 | -0.09(-0.18%) |
Dec 08, 2014 | 50.97 | 51.60 | 50.50 | 50.97 | 525,296 | -0.12(-0.23%) |
Dec 05, 2014 | 50.63 | 51.65 | 50.63 | 51.09 | 300,321 | +0.43(+0.85%) |
Dec 04, 2014 | 51.41 | 51.52 | 50.41 | 50.66 | 273,191 | -0.75(-1.46%) |
Dec 03, 2014 | 50.52 | 51.49 | 50.28 | 51.41 | 402,761 | +1.06(+2.11%) |
Dec 02, 2014 | 49.93 | 50.64 | 49.50 | 50.35 | 333,687 | +0.39(+0.78%) |
Dec 01, 2014 | 50.80 | 51.36 | 49.93 | 49.96 | 416,351 | -1.16(-2.27%) |
Nov 28, 2014 | 51.07 | 51.75 | 50.80 | 51.12 | 243,064 | +0.24(+0.47%) |
Nov 26, 2014 | 50.66 | 50.88 | 50.88 | 50.88 | 308,800 | +0.42(+0.83%) |
Nov 25, 2014 | 50.43 | 50.72 | 50.16 | 50.46 | 346,353 | +0.02(+0.04%) |
Nov 24, 2014 | 49.92 | 50.63 | 49.86 | 50.44 | 363,407 | +0.76(+1.53%) |
Nov 21, 2014 | 50.41 | 50.48 | 49.59 | 49.68 | 334,038 | -0.08(-0.16%) |
Nov 20, 2014 | 49.66 | 50.43 | 49.20 | 49.76 | 1,116,407 | -0.18(-0.36%) |
Nov 19, 2014 | 50.75 | 50.80 | 49.93 | 49.94 | 313,198 | -0.83(-1.63%) |
Nov 18, 2014 | 50.00 | 51.80 | 49.89 | 50.77 | 800,096 | +1.06(+2.13%) |
Nov 17, 2014 | 48.96 | 49.84 | 48.59 | 49.71 | 464,027 | +0.94(+1.93%) |
Nov 14, 2014 | 49.52 | 49.84 | 48.65 | 48.77 | 503,227 | -0.74(-1.49%) |
Nov 13, 2014 | 50.00 | 50.32 | 49.27 | 49.51 | 632,215 | -0.48(-0.96%) |
Nov 12, 2014 | 49.69 | 50.07 | 49.47 | 49.99 | 842,706 | +0.01(+0.02%) |
Nov 11, 2014 | 49.54 | 50.02 | 49.25 | 49.98 | 887,494 | +0.43(+0.87%) |
Nov 10, 2014 | 48.74 | 49.80 | 48.73 | 49.55 | 547,768 | +0.80(+1.64%) |
Nov 07, 2014 | 48.80 | 49.76 | 48.44 | 48.75 | 813,820 | +0.15(+0.31%) |
Nov 06, 2014 | 48.61 | 49.01 | 47.80 | 48.60 | 680,096 | +0.08(+0.16%) |
Nov 05, 2014 | 48.81 | 49.12 | 48.17 | 48.52 | 904,420 | -0.18(-0.37%) |
Nov 04, 2014 | 48.82 | 49.62 | 48.35 | 48.70 | 560,204 | -0.12(-0.25%) |
Nov 03, 2014 | 48.93 | 49.84 | 48.39 | 48.82 | 952,779 | +0.18(+0.37%) |
Oct 31, 2014 | 45.48 | 49.00 | 43.83 | 48.64 | 2,267,351 | +2.12(+4.56%) |
Oct 30, 2014 | 46.26 | 47.05 | 45.99 | 46.52 | 858,354 | +0.02(+0.04%) |
Oct 29, 2014 | 47.29 | 47.90 | 46.02 | 46.50 | 1,487,055 | -0.60(-1.27%) |
Oct 28, 2014 | 44.42 | 47.52 | 44.42 | 47.10 | 1,212,314 | +2.12(+4.71%) |
Oct 27, 2014 | 44.89 | 44.99 | 44.99 | 44.98 | 317,104 | -0.01(-0.02%) |
Oct 24, 2014 | 45.53 | 45.53 | 44.66 | 44.99 | 457,544 | -0.48(-1.06%) |
Oct 23, 2014 | 45.36 | 45.93 | 44.95 | 45.47 | 596,104 | +0.67(+1.50%) |
Oct 22, 2014 | 46.01 | 46.14 | 44.71 | 44.80 | 640,825 | -0.94(-2.06%) |
Oct 21, 2014 | 45.51 | 46.58 | 45.51 | 45.74 | 965,619 | +0.33(+0.73%) |
Oct 20, 2014 | 44.33 | 45.45 | 44.33 | 45.41 | 810,507 | +1.03(+2.32%) |
Oct 17, 2014 | 44.46 | 45.00 | 44.15 | 44.38 | 1,022,562 | +0.53(+1.21%) |
Oct 16, 2014 | 42.05 | 45.10 | 41.93 | 43.85 | 1,014,046 | +1.67(+3.96%) |
Oct 15, 2014 | 41.55 | 42.69 | 40.79 | 42.18 | 1,048,793 | -0.04(-0.09%) |
Oct 14, 2014 | 42.67 | 42.85 | 41.94 | 42.22 | 669,925 | -0.07(-0.17%) |
Oct 13, 2014 | 42.10 | 43.36 | 42.10 | 42.29 | 624,882 | +0.03(+0.07%) |
Oct 10, 2014 | 42.53 | 43.59 | 42.18 | 42.26 | 827,857 | -0.40(-0.94%) |
Oct 09, 2014 | 43.13 | 43.56 | 42.61 | 42.66 | 309,821 | -0.60(-1.39%) |
Oct 08, 2014 | 41.60 | 43.35 | 41.60 | 43.26 | 612,333 | +1.58(+3.79%) |
Oct 07, 2014 | 41.87 | 42.15 | 41.30 | 41.68 | 608,504 | -0.31(-0.74%) |
Oct 06, 2014 | 42.92 | 43.20 | 41.92 | 41.99 | 494,155 | -0.70(-1.64%) |
Oct 03, 2014 | 42.57 | 43.09 | 42.02 | 42.69 | 581,240 | +0.49(+1.16%) |
Oct 02, 2014 | 41.57 | 42.37 | 41.17 | 42.20 | 386,015 | +0.54(+1.30%) |
Oct 01, 2014 | 42.00 | 42.54 | 41.35 | 41.66 | 685,872 | -0.64(-1.51%) |
Sep 30, 2014 | 43.00 | 43.09 | 42.29 | 42.30 | 331,740 | -0.74(-1.72%) |
Sep 29, 2014 | 42.56 | 43.45 | 42.56 | 43.04 | 294,894 | +0.00(+0.00%) |
Sep 26, 2014 | 43.29 | 43.43 | 42.55 | 43.04 | 469,460 | -0.17(-0.39%) |
Sep 25, 2014 | 44.29 | 44.29 | 42.98 | 43.21 | 536,943 | -1.14(-2.57%) |
Sep 24, 2014 | 43.66 | 44.40 | 43.52 | 44.35 | 489,421 | +0.64(+1.46%) |
Sep 23, 2014 | 44.32 | 44.93 | 43.66 | 43.71 | 925,094 | -0.91(-2.04%) |
Sep 22, 2014 | 44.80 | 45.33 | 44.51 | 44.62 | 544,260 | -0.39(-0.87%) |
Sep 19, 2014 | 45.41 | 45.41 | 44.42 | 45.01 | 970,865 | -0.24(-0.53%) |
Sep 18, 2014 | 45.05 | 45.57 | 44.58 | 45.25 | 675,762 | +0.25(+0.56%) |
Sep 17, 2014 | 44.62 | 45.16 | 44.33 | 45.00 | 632,034 | +0.40(+0.90%) |
Sep 16, 2014 | 44.33 | 44.81 | 44.00 | 44.60 | 1,080,640 | +0.28(+0.63%) |
Sep 15, 2014 | 45.30 | 45.49 | 44.03 | 44.32 | 1,042,082 | -0.94(-2.08%) |
Sep 12, 2014 | 46.56 | 46.56 | 44.85 | 45.26 | 1,298,998 | -1.27(-2.73%) |
Sep 11, 2014 | 46.64 | 46.80 | 45.61 | 46.53 | 824,814 | -0.35(-0.75%) |
Sep 10, 2014 | 46.99 | 46.99 | 46.15 | 46.88 | 679,275 | -0.11(-0.23%) |
Sep 09, 2014 | 46.44 | 47.26 | 46.00 | 46.99 | 985,105 | +0.45(+0.97%) |
Sep 08, 2014 | 46.28 | 47.15 | 45.95 | 46.54 | 824,101 | +0.09(+0.19%) |
Sep 05, 2014 | 45.79 | 46.76 | 45.79 | 46.45 | 630,617 | +0.42(+0.91%) |
Sep 04, 2014 | 46.21 | 47.17 | 45.98 | 46.03 | 621,547 | +0.00(+0.00%) |
Sep 03, 2014 | 46.54 | 46.57 | 45.97 | 46.03 | 515,539 | -0.24(-0.52%) |
Sep 02, 2014 | 47.84 | 47.89 | 45.77 | 46.27 | 1,188,755 | -1.57(-3.28%) |
Aug 29, 2014 | 46.65 | 47.84 | 47.84 | 47.84 | 685,200 | +1.23(+2.64%) |
Aug 28, 2014 | 46.00 | 46.68 | 45.96 | 46.61 | 678,581 | +0.51(+1.11%) |
Aug 27, 2014 | 45.79 | 46.51 | 45.67 | 46.10 | 732,039 | +0.25(+0.55%) |
Aug 26, 2014 | 44.35 | 46.06 | 44.35 | 45.85 | 933,058 | +1.55(+3.50%) |
Aug 25, 2014 | 44.15 | 44.70 | 43.91 | 44.30 | 1,106,612 | +0.41(+0.93%) |
Aug 22, 2014 | 43.12 | 44.10 | 42.98 | 43.89 | 1,069,222 | +0.71(+1.64%) |
Aug 21, 2014 | 42.49 | 43.28 | 42.29 | 43.18 | 757,110 | +0.75(+1.77%) |
Aug 20, 2014 | 41.90 | 42.63 | 41.61 | 42.43 | 719,290 | +0.46(+1.10%) |
Aug 19, 2014 | 41.00 | 42.10 | 40.61 | 41.97 | 887,158 | +1.23(+3.02%) |
Aug 18, 2014 | 40.79 | 41.19 | 40.38 | 40.74 | 522,660 | +0.31(+0.77%) |
Aug 15, 2014 | 41.99 | 42.14 | 40.14 | 40.43 | 1,303,192 | -1.42(-3.39%) |
Aug 14, 2014 | 41.33 | 42.03 | 41.27 | 41.85 | 390,445 | +0.52(+1.26%) |
Aug 13, 2014 | 40.75 | 41.65 | 40.75 | 41.33 | 1,059,569 | +0.75(+1.85%) |
Aug 12, 2014 | 40.65 | 41.00 | 40.31 | 40.58 | 2,536,298 | +0.01(+0.02%) |
Aug 11, 2014 | 40.92 | 41.03 | 40.35 | 40.57 | 482,019 | -0.06(-0.15%) |
Aug 08, 2014 | 39.81 | 40.61 | 39.65 | 40.63 | 382,060 | +0.83(+2.09%) |
Aug 07, 2014 | 41.59 | 41.59 | 39.72 | 39.80 | 567,151 | -1.76(-4.23%) |
Aug 06, 2014 | 40.30 | 41.65 | 40.13 | 41.56 | 419,401 | +1.14(+2.82%) |
Aug 05, 2014 | 41.40 | 41.55 | 40.25 | 40.42 | 385,836 | -1.28(-3.07%) |
Aug 04, 2014 | 40.25 | 42.01 | 40.20 | 41.70 | 621,744 | +1.37(+3.40%) |
Aug 01, 2014 | 40.64 | 41.20 | 40.24 | 40.33 | 906,405 | -0.52(-1.27%) |
Jul 31, 2014 | 41.28 | 42.76 | 39.23 | 40.85 | 1,838,913 | -2.34(-5.42%) |
Jul 30, 2014 | 43.95 | 43.99 | 42.85 | 43.19 | 1,009,178 | -0.50(-1.14%) |
Jul 29, 2014 | 44.11 | 44.12 | 43.07 | 43.69 | 771,957 | -0.49(-1.11%) |
Jul 28, 2014 | 43.70 | 44.26 | 43.49 | 44.18 | 409,788 | +0.59(+1.35%) |
Jul 25, 2014 | 43.43 | 44.50 | 42.72 | 43.59 | 1,341,338 | -2.64(-5.71%) |
Jul 24, 2014 | 46.23 | 46.58 | 45.95 | 46.23 | 253,217 | +0.00(+0.00%) |
Jul 23, 2014 | 46.34 | 46.47 | 45.97 | 46.23 | 187,717 | -0.13(-0.28%) |
Jul 22, 2014 | 45.77 | 46.92 | 45.69 | 46.36 | 377,288 | +1.03(+2.27%) |
Jul 21, 2014 | 45.54 | 45.84 | 45.29 | 45.33 | 237,619 | -0.32(-0.70%) |
Jul 18, 2014 | 45.15 | 45.87 | 45.11 | 45.65 | 423,257 | +0.47(+1.04%) |
Jul 17, 2014 | 44.65 | 46.46 | 44.36 | 45.18 | 970,807 | +0.48(+1.07%) |
Jul 16, 2014 | 45.50 | 45.58 | 44.54 | 44.70 | 329,619 | -0.47(-1.04%) |
Jul 15, 2014 | 45.97 | 46.15 | 45.07 | 45.17 | 335,177 | -0.79(-1.72%) |
Jul 14, 2014 | 46.08 | 47.22 | 45.59 | 45.96 | 475,814 | +0.42(+0.92%) |
Jul 11, 2014 | 45.82 | 45.95 | 45.32 | 45.54 | 290,782 | -0.48(-1.04%) |
Jul 10, 2014 | 45.81 | 46.48 | 45.44 | 46.02 | 250,878 | +0.07(+0.15%) |
Jul 09, 2014 | 45.47 | 46.24 | 45.26 | 45.95 | 892,834 | +0.30(+0.66%) |
Jul 08, 2014 | 46.11 | 46.11 | 44.94 | 45.65 | 446,977 | -0.59(-1.28%) |
Jul 07, 2014 | 46.68 | 46.97 | 45.65 | 46.24 | 482,361 | -0.73(-1.55%) |
Jul 03, 2014 | 46.24 | 46.97 | 46.97 | 46.97 | 252,900 | +0.88(+1.91%) |
Jul 02, 2014 | 46.00 | 46.57 | 45.66 | 46.09 | 416,907 | -0.01(-0.02%) |
Jul 01, 2014 | 44.29 | 46.63 | 44.12 | 46.10 | 1,032,285 | +1.47(+3.29%) |
Jun 30, 2014 | 44.51 | 45.13 | 44.27 | 44.63 | 1,394,925 | +0.05(+0.11%) |
Jun 27, 2014 | 44.96 | 45.55 | 44.43 | 44.58 | 668,682 | +0.05(+0.11%) |
Jun 26, 2014 | 44.70 | 45.11 | 44.13 | 44.53 | 277,581 | -0.17(-0.38%) |
Jun 25, 2014 | 44.55 | 45.06 | 44.12 | 44.70 | 720,195 | +0.01(+0.02%) |
Jun 24, 2014 | 45.22 | 45.39 | 44.53 | 44.69 | 598,609 | -0.64(-1.41%) |
Jun 23, 2014 | 45.77 | 46.17 | 45.15 | 45.33 | 397,855 | -0.45(-0.98%) |
Jun 20, 2014 | 45.22 | 45.83 | 44.93 | 45.78 | 567,439 | +0.52(+1.15%) |
Jun 19, 2014 | 44.93 | 45.38 | 44.33 | 45.26 | 712,194 | +0.29(+0.64%) |
Jun 18, 2014 | 44.62 | 45.13 | 44.20 | 44.97 | 419,454 | +0.26(+0.58%) |
Jun 17, 2014 | 44.07 | 44.77 | 43.82 | 44.71 | 372,487 | +0.63(+1.43%) |
Jun 16, 2014 | 44.28 | 44.63 | 43.70 | 44.08 | 958,697 | -0.18(-0.41%) |
Jun 13, 2014 | 44.47 | 44.47 | 43.76 | 44.26 | 410,414 | -0.22(-0.49%) |
Jun 12, 2014 | 44.32 | 44.52 | 43.88 | 44.48 | 267,625 | +0.11(+0.25%) |
Jun 11, 2014 | 44.30 | 44.84 | 44.30 | 44.37 | 480,216 | -0.20(-0.45%) |
Jun 10, 2014 | 43.89 | 44.74 | 43.76 | 44.57 | 494,748 | +0.17(+0.38%) |
Jun 06, 2014 | 43.84 | 44.60 | 43.81 | 44.40 | 434,475 | +0.80(+1.83%) |
Jun 05, 2014 | 43.51 | 44.01 | 43.08 | 43.60 | 784,330 | +0.29(+0.67%) |
Jun 04, 2014 | 43.45 | 43.77 | 43.14 | 43.31 | 495,407 | -0.40(-0.92%) |
Jun 03, 2014 | 43.43 | 43.76 | 42.65 | 43.71 | 830,321 | -0.04(-0.09%) |
Jun 02, 2014 | 43.11 | 44.26 | 43.05 | 43.75 | 860,793 | +0.66(+1.53%) |
May 30, 2014 | 43.61 | 43.69 | 42.75 | 43.09 | 643,313 | -0.46(-1.06%) |
May 29, 2014 | 42.95 | 43.91 | 42.93 | 43.55 | 826,489 | +0.71(+1.66%) |
May 28, 2014 | 42.57 | 42.96 | 42.25 | 42.84 | 668,939 | +0.25(+0.59%) |
May 27, 2014 | 42.04 | 42.66 | 41.69 | 42.59 | 674,895 | +0.96(+2.31%) |
May 23, 2014 | 41.71 | 41.63 | 41.63 | 41.63 | 520,000 | -0.22(-0.53%) |
May 22, 2014 | 41.52 | 42.01 | 40.94 | 41.85 | 351,443 | +0.50(+1.21%) |
May 21, 2014 | 41.00 | 41.65 | 40.90 | 41.35 | 575,660 | +0.34(+0.83%) |
May 20, 2014 | 42.25 | 42.47 | 40.75 | 41.01 | 1,306,132 | -1.42(-3.35%) |
May 19, 2014 | 41.71 | 43.11 | 41.71 | 42.43 | 932,689 | +0.75(+1.80%) |
May 16, 2014 | 41.79 | 41.86 | 41.12 | 41.68 | 656,154 | -0.12(-0.29%) |
May 15, 2014 | 41.63 | 41.89 | 40.48 | 41.80 | 552,174 | +0.05(+0.12%) |
May 14, 2014 | 41.47 | 41.82 | 41.19 | 41.75 | 444,334 | +0.25(+0.60%) |
May 13, 2014 | 42.01 | 42.18 | 41.29 | 41.50 | 1,370,294 | -0.45(-1.07%) |
May 12, 2014 | 41.68 | 42.49 | 41.66 | 41.95 | 602,002 | +0.43(+1.04%) |
May 09, 2014 | 40.53 | 42.00 | 40.53 | 41.52 | 647,965 | +0.84(+2.06%) |
May 08, 2014 | 40.49 | 40.95 | 40.31 | 40.68 | 608,236 | +0.18(+0.44%) |
May 07, 2014 | 40.22 | 40.70 | 39.95 | 40.50 | 848,444 | +0.27(+0.67%) |
May 06, 2014 | 39.96 | 40.41 | 39.50 | 40.23 | 773,773 | +0.26(+0.65%) |
May 05, 2014 | 39.00 | 40.20 | 38.62 | 39.97 | 812,168 | +0.89(+2.28%) |
May 02, 2014 | 38.44 | 39.87 | 38.44 | 39.08 | 1,666,508 | +1.26(+3.33%) |
May 01, 2014 | 37.51 | 38.28 | 37.26 | 37.82 | 845,105 | +0.42(+1.12%) |
Apr 30, 2014 | 37.17 | 37.63 | 36.82 | 37.40 | 421,382 | +0.31(+0.84%) |
Apr 29, 2014 | 37.00 | 37.09 | 36.60 | 37.09 | 417,640 | +0.19(+0.51%) |
Apr 28, 2014 | 36.59 | 36.91 | 36.15 | 36.90 | 661,195 | +0.47(+1.29%) |
Apr 25, 2014 | 36.41 | 36.73 | 35.95 | 36.43 | 343,160 | -0.13(-0.36%) |
Apr 24, 2014 | 36.57 | 36.87 | 35.84 | 36.56 | 629,316 | +0.27(+0.74%) |
Apr 23, 2014 | 35.71 | 36.39 | 35.07 | 36.29 | 1,019,016 | +0.60(+1.68%) |
Apr 22, 2014 | 34.02 | 35.81 | 34.02 | 35.69 | 966,760 | +2.11(+6.28%) |
Apr 21, 2014 | 33.48 | 33.90 | 33.33 | 33.58 | 229,611 | +0.25(+0.75%) |
Apr 17, 2014 | 34.23 | 33.33 | 33.33 | 33.33 | 760,600 | -1.41(-4.06%) |
Apr 16, 2014 | 35.26 | 35.27 | 34.38 | 34.74 | 521,664 | -0.21(-0.60%) |
Apr 15, 2014 | 34.89 | 35.09 | 34.35 | 34.95 | 493,025 | +0.21(+0.60%) |
Apr 14, 2014 | 34.79 | 35.11 | 34.44 | 34.74 | 284,091 | +0.15(+0.43%) |
Apr 11, 2014 | 35.11 | 35.34 | 34.54 | 34.59 | 261,708 | -0.73(-2.07%) |
Apr 10, 2014 | 36.24 | 36.24 | 35.14 | 35.32 | 414,291 | -0.94(-2.59%) |
Apr 09, 2014 | 35.93 | 36.28 | 35.62 | 36.26 | 466,649 | +0.30(+0.83%) |
Apr 08, 2014 | 34.88 | 35.98 | 34.63 | 35.96 | 892,092 | +1.07(+3.07%) |
Apr 07, 2014 | 34.99 | 35.22 | 34.49 | 34.89 | 447,502 | -0.42(-1.19%) |
Apr 04, 2014 | 37.15 | 37.16 | 35.27 | 35.31 | 764,197 | -1.70(-4.59%) |
Apr 03, 2014 | 36.74 | 37.17 | 36.10 | 37.01 | 497,608 | +0.32(+0.87%) |
Apr 02, 2014 | 37.50 | 37.61 | 36.48 | 36.69 | 722,831 | -0.81(-2.16%) |
Apr 01, 2014 | 37.67 | 38.34 | 37.30 | 37.50 | 696,306 | -0.06(-0.16%) |
Mar 31, 2014 | 37.67 | 37.67 | 36.83 | 37.56 | 922,732 | +0.08(+0.21%) |
Mar 28, 2014 | 37.39 | 37.88 | 37.18 | 37.48 | 251,531 | +0.10(+0.27%) |
Mar 27, 2014 | 38.29 | 38.31 | 37.08 | 37.38 | 814,371 | -0.76(-1.99%) |
Mar 26, 2014 | 37.98 | 38.33 | 37.44 | 38.14 | 503,277 | +0.31(+0.82%) |
Mar 25, 2014 | 38.14 | 38.48 | 37.47 | 37.83 | 630,553 | -0.22(-0.58%) |
Mar 24, 2014 | 38.37 | 38.73 | 37.65 | 38.05 | 419,430 | -0.35(-0.91%) |
Mar 21, 2014 | 38.24 | 38.87 | 38.04 | 38.40 | 543,265 | +0.41(+1.08%) |
Mar 20, 2014 | 37.41 | 38.50 | 37.41 | 37.99 | 753,493 | +0.58(+1.55%) |
Mar 19, 2014 | 36.88 | 37.58 | 36.78 | 37.41 | 476,607 | +0.61(+1.66%) |
Mar 18, 2014 | 35.92 | 37.07 | 35.92 | 36.80 | 312,141 | +0.87(+2.42%) |
Mar 17, 2014 | 35.88 | 36.19 | 35.68 | 35.93 | 286,535 | +0.17(+0.48%) |
Mar 14, 2014 | 36.30 | 36.51 | 35.53 | 35.76 | 411,904 | -0.64(-1.76%) |
Mar 13, 2014 | 37.34 | 37.34 | 36.33 | 36.40 | 325,485 | -0.74(-1.99%) |
Mar 12, 2014 | 37.03 | 37.46 | 37.03 | 37.14 | 305,691 | -0.13(-0.35%) |
Mar 11, 2014 | 37.75 | 37.94 | 36.96 | 37.27 | 495,447 | -0.43(-1.14%) |
Mar 10, 2014 | 37.57 | 37.97 | 37.50 | 37.70 | 626,865 | +0.10(+0.27%) |
Mar 07, 2014 | 37.37 | 37.84 | 37.12 | 37.60 | 403,039 | +0.33(+0.89%) |
Mar 06, 2014 | 37.67 | 37.85 | 37.23 | 37.27 | 248,837 | -0.38(-1.01%) |
Mar 05, 2014 | 37.72 | 37.88 | 37.50 | 37.65 | 248,760 | -0.05(-0.13%) |
Mar 04, 2014 | 37.60 | 38.01 | 37.50 | 37.70 | 474,960 | +0.29(+0.78%) |
Mar 03, 2014 | 37.42 | 37.59 | 36.78 | 37.41 | 331,255 | -0.27(-0.72%) |
Feb 28, 2014 | 37.50 | 38.12 | 37.50 | 37.68 | 319,750 | +0.29(+0.78%) |
Feb 27, 2014 | 37.49 | 37.66 | 37.15 | 37.39 | 280,490 | -0.06(-0.16%) |
Feb 26, 2014 | 36.83 | 37.93 | 36.53 | 37.45 | 515,248 | +0.63(+1.71%) |
Feb 25, 2014 | 37.33 | 37.33 | 36.59 | 36.82 | 349,290 | -0.58(-1.55%) |
Feb 24, 2014 | 37.12 | 37.44 | 36.57 | 37.40 | 395,937 | +0.83(+2.27%) |
Feb 21, 2014 | 36.60 | 36.85 | 36.38 | 36.57 | 410,147 | -0.03(-0.08%) |
Feb 20, 2014 | 36.24 | 37.25 | 36.02 | 36.60 | 531,575 | +0.38(+1.05%) |
Feb 19, 2014 | 36.25 | 36.93 | 35.97 | 36.22 | 517,675 | -0.02(-0.06%) |
Feb 18, 2014 | 36.15 | 36.58 | 35.74 | 36.24 | 669,282 | +0.09(+0.25%) |
Feb 14, 2014 | 35.14 | 36.15 | 36.15 | 36.15 | 807,100 | +0.79(+2.23%) |
Feb 13, 2014 | 33.13 | 35.37 | 33.13 | 35.36 | 1,412,506 | +2.63(+8.04%) |
Feb 12, 2014 | 33.71 | 33.74 | 32.41 | 32.73 | 1,527,221 | -1.08(-3.19%) |
Feb 11, 2014 | 35.27 | 35.27 | 33.29 | 33.81 | 2,302,812 | -2.03(-5.66%) |
Feb 10, 2014 | 36.10 | 36.11 | 35.51 | 35.84 | 648,611 | -0.29(-0.80%) |
Feb 07, 2014 | 36.17 | 36.49 | 35.91 | 36.13 | 482,077 | -0.03(-0.08%) |
Feb 06, 2014 | 36.14 | 36.28 | 35.68 | 36.16 | 436,878 | +0.05(+0.14%) |
Feb 05, 2014 | 36.11 | 37.12 | 35.88 | 36.11 | 975,817 | +0.63(+1.78%) |
Feb 04, 2014 | 35.52 | 35.52 | 34.94 | 35.48 | 350,164 | +0.05(+0.14%) |
Feb 03, 2014 | 35.98 | 36.08 | 34.98 | 35.43 | 471,607 | -0.57(-1.58%) |
Jan 31, 2014 | 35.77 | 36.40 | 35.75 | 36.00 | 340,683 | -0.41(-1.13%) |
Jan 30, 2014 | 36.10 | 36.78 | 35.86 | 36.41 | 287,913 | +0.62(+1.73%) |
Jan 29, 2014 | 35.56 | 36.36 | 35.34 | 35.79 | 382,089 | -0.19(-0.53%) |
Jan 28, 2014 | 36.46 | 36.76 | 35.95 | 35.98 | 412,511 | -0.47(-1.29%) |
Jan 27, 2014 | 36.68 | 36.68 | 35.88 | 36.45 | 533,451 | -0.25(-0.68%) |
Jan 24, 2014 | 37.32 | 37.34 | 36.45 | 36.70 | 384,417 | -0.77(-2.05%) |
Jan 23, 2014 | 37.34 | 37.62 | 37.21 | 37.47 | 643,371 | +0.07(+0.19%) |
Jan 22, 2014 | 37.97 | 37.98 | 37.12 | 37.40 | 625,355 | -0.59(-1.55%) |
Jan 21, 2014 | 37.98 | 38.00 | 37.51 | 37.99 | 344,584 | +0.36(+0.96%) |
Jan 17, 2014 | 37.97 | 37.63 | 37.63 | 37.63 | 444,100 | -0.43(-1.13%) |
Jan 16, 2014 | 37.97 | 39.21 | 37.56 | 38.06 | 846,356 | -0.11(-0.29%) |
Jan 15, 2014 | 37.79 | 38.37 | 37.63 | 38.17 | 683,132 | +0.38(+1.01%) |
Jan 14, 2014 | 37.06 | 37.91 | 36.90 | 37.79 | 1,211,056 | +0.54(+1.45%) |
Jan 13, 2014 | 37.26 | 37.57 | 36.85 | 37.25 | 506,926 | +0.02(+0.05%) |
Jan 10, 2014 | 37.70 | 37.74 | 36.80 | 37.23 | 639,967 | -0.45(-1.19%) |
Jan 09, 2014 | 37.48 | 38.07 | 37.36 | 37.68 | 803,460 | +0.26(+0.69%) |
Jan 08, 2014 | 36.80 | 37.46 | 36.66 | 37.42 | 594,421 | +0.45(+1.22%) |
Jan 07, 2014 | 36.26 | 37.24 | 36.20 | 36.97 | 575,745 | +0.75(+2.07%) |
Jan 06, 2014 | 36.68 | 36.68 | 35.91 | 36.22 | 623,669 | -0.39(-1.07%) |
Jan 03, 2014 | 36.17 | 36.91 | 35.78 | 36.61 | 978,789 | +0.46(+1.27%) |