Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 38.02 | 38.15 | 38.15 | 38.15 | 658,788 | -0.02(-0.04%) |
Dec 30, 2014 | 37.95 | 39.09 | 37.86 | 38.16 | 735,847 | +0.82(+2.20%) |
Dec 29, 2014 | 38.56 | 38.56 | 37.19 | 37.34 | 657,975 | -1.30(-3.35%) |
Dec 26, 2014 | 38.44 | 38.93 | 37.85 | 38.64 | 509,228 | +1.39(+3.73%) |
Dec 24, 2014 | 36.28 | 37.25 | 37.25 | 37.25 | 431,842 | +0.95(+2.61%) |
Dec 23, 2014 | 36.25 | 37.59 | 36.15 | 36.30 | 703,027 | -0.04(-0.11%) |
Dec 22, 2014 | 38.00 | 38.31 | 36.30 | 36.34 | 1,614,306 | -1.43(-3.80%) |
Dec 19, 2014 | 38.50 | 39.04 | 37.68 | 37.78 | 6,112,308 | -0.78(-2.01%) |
Dec 18, 2014 | 37.68 | 38.71 | 37.07 | 38.55 | 1,078,081 | +1.59(+4.30%) |
Dec 17, 2014 | 35.77 | 37.39 | 35.59 | 36.96 | 1,400,936 | +1.30(+3.63%) |
Dec 16, 2014 | 37.38 | 37.38 | 35.28 | 35.67 | 1,530,712 | -0.12(-0.33%) |
Dec 15, 2014 | 37.49 | 38.34 | 35.77 | 35.78 | 1,530,659 | -2.30(-6.05%) |
Dec 12, 2014 | 39.10 | 39.47 | 38.02 | 38.09 | 972,900 | -1.11(-2.83%) |
Dec 11, 2014 | 39.73 | 40.71 | 39.16 | 39.19 | 757,665 | -1.15(-2.84%) |
Dec 10, 2014 | 41.06 | 42.11 | 40.03 | 40.34 | 1,065,935 | -0.72(-1.76%) |
Dec 09, 2014 | 40.78 | 41.68 | 40.28 | 41.06 | 1,102,094 | +1.35(+3.40%) |
Dec 08, 2014 | 39.85 | 40.23 | 38.28 | 39.71 | 1,044,530 | +0.29(+0.73%) |
Dec 05, 2014 | 39.91 | 40.48 | 39.19 | 39.43 | 1,269,408 | -1.22(-3.00%) |
Dec 04, 2014 | 41.76 | 42.09 | 40.43 | 40.64 | 855,204 | -1.05(-2.53%) |
Dec 03, 2014 | 40.74 | 42.34 | 40.41 | 41.70 | 1,039,444 | +1.33(+3.28%) |
Dec 02, 2014 | 39.40 | 40.74 | 39.15 | 40.37 | 1,468,183 | -0.00(-0.00%) |
Dec 01, 2014 | 39.27 | 40.41 | 38.41 | 40.37 | 2,237,536 | +1.90(+4.94%) |
Nov 28, 2014 | 39.97 | 40.02 | 38.29 | 38.48 | 1,139,930 | -3.66(-8.69%) |
Nov 26, 2014 | 42.74 | 42.14 | 42.14 | 42.14 | 841,792 | -0.39(-0.92%) |
Nov 25, 2014 | 41.11 | 42.63 | 40.99 | 42.53 | 1,051,264 | +1.42(+3.46%) |
Nov 24, 2014 | 41.74 | 41.97 | 40.78 | 41.11 | 837,250 | -0.98(-2.32%) |
Nov 21, 2014 | 43.02 | 43.27 | 41.61 | 42.08 | 1,185,020 | +0.05(+0.13%) |
Nov 20, 2014 | 41.70 | 42.56 | 41.05 | 42.03 | 1,038,238 | +1.12(+2.73%) |
Nov 19, 2014 | 43.04 | 43.25 | 40.71 | 40.91 | 1,770,700 | -2.41(-5.56%) |
Nov 18, 2014 | 42.05 | 43.37 | 41.77 | 43.32 | 1,990,911 | +1.89(+4.57%) |
Nov 17, 2014 | 40.21 | 41.76 | 39.81 | 41.43 | 1,428,518 | +1.03(+2.55%) |
Nov 14, 2014 | 38.06 | 40.73 | 37.77 | 40.40 | 1,493,748 | +1.80(+4.66%) |
Nov 13, 2014 | 39.57 | 40.06 | 38.37 | 38.60 | 892,983 | -0.68(-1.74%) |
Nov 12, 2014 | 39.64 | 40.21 | 38.31 | 39.28 | 1,198,454 | +0.28(+0.71%) |
Nov 11, 2014 | 37.15 | 39.91 | 37.14 | 39.01 | 1,631,279 | +2.19(+5.95%) |
Nov 10, 2014 | 38.56 | 38.58 | 36.58 | 36.81 | 1,422,306 | -2.06(-5.30%) |
Nov 07, 2014 | 36.38 | 39.09 | 36.37 | 38.87 | 1,974,740 | +2.94(+8.18%) |
Nov 06, 2014 | 35.28 | 37.09 | 35.04 | 35.94 | 1,640,387 | +1.34(+3.87%) |
Nov 05, 2014 | 34.73 | 36.02 | 34.35 | 34.60 | 1,908,887 | -0.99(-2.79%) |
Nov 04, 2014 | 37.03 | 37.03 | 35.38 | 35.59 | 1,130,159 | -1.54(-4.14%) |
Nov 03, 2014 | 36.09 | 37.66 | 35.75 | 37.13 | 1,345,797 | +1.17(+3.25%) |
Oct 31, 2014 | 35.62 | 36.50 | 34.67 | 35.96 | 2,908,221 | -1.28(-3.43%) |
Oct 30, 2014 | 38.42 | 38.53 | 37.20 | 37.24 | 1,364,344 | -1.82(-4.65%) |
Oct 29, 2014 | 40.01 | 40.92 | 38.94 | 39.05 | 1,200,214 | -1.34(-3.31%) |
Oct 28, 2014 | 40.41 | 40.48 | 39.75 | 40.39 | 832,120 | +0.35(+0.88%) |
Oct 27, 2014 | 41.08 | 41.21 | 39.98 | 40.04 | 858,769 | -1.17(-2.84%) |
Oct 24, 2014 | 40.59 | 41.37 | 40.35 | 41.21 | 648,707 | +0.48(+1.17%) |
Oct 23, 2014 | 39.84 | 41.07 | 39.63 | 40.73 | 968,835 | +0.54(+1.34%) |
Oct 22, 2014 | 41.04 | 41.07 | 40.00 | 40.19 | 1,032,636 | -1.26(-3.04%) |
Oct 21, 2014 | 42.97 | 43.03 | 41.38 | 41.45 | 955,059 | -1.13(-2.66%) |
Oct 20, 2014 | 41.20 | 42.74 | 41.15 | 42.58 | 1,222,686 | +1.48(+3.61%) |
Oct 17, 2014 | 41.94 | 41.94 | 40.47 | 41.10 | 1,048,633 | -0.97(-2.30%) |
Oct 16, 2014 | 42.49 | 43.07 | 41.69 | 42.07 | 1,184,190 | -0.58(-1.35%) |
Oct 15, 2014 | 41.37 | 43.12 | 40.54 | 42.64 | 1,745,587 | +1.52(+3.68%) |
Oct 14, 2014 | 40.47 | 41.72 | 40.14 | 41.13 | 1,376,332 | +1.32(+3.30%) |
Oct 13, 2014 | 39.79 | 41.08 | 39.70 | 39.81 | 746,217 | +0.38(+0.98%) |
Oct 10, 2014 | 40.06 | 40.66 | 39.03 | 39.43 | 1,535,842 | -0.71(-1.76%) |
Oct 09, 2014 | 40.07 | 40.19 | 39.23 | 40.14 | 1,601,811 | +0.21(+0.52%) |
Oct 08, 2014 | 36.85 | 40.16 | 36.66 | 39.93 | 2,032,891 | +3.65(+10.07%) |
Oct 07, 2014 | 37.52 | 37.98 | 36.08 | 36.28 | 1,136,655 | -0.60(-1.63%) |
Oct 06, 2014 | 36.18 | 37.02 | 35.88 | 36.88 | 814,599 | +0.92(+2.55%) |
Oct 03, 2014 | 36.60 | 36.78 | 35.94 | 35.96 | 1,221,860 | -1.37(-3.67%) |
Oct 02, 2014 | 37.67 | 37.69 | 36.69 | 37.33 | 870,019 | +0.02(+0.04%) |
Oct 01, 2014 | 37.77 | 38.27 | 37.27 | 37.31 | 895,316 | -0.28(-0.76%) |
Sep 30, 2014 | 37.53 | 38.14 | 37.15 | 37.60 | 593,233 | -0.20(-0.53%) |
Sep 29, 2014 | 38.26 | 38.63 | 37.80 | 37.80 | 473,208 | -0.25(-0.65%) |
Sep 26, 2014 | 38.32 | 38.48 | 37.85 | 38.04 | 533,605 | -0.32(-0.82%) |
Sep 25, 2014 | 37.21 | 38.46 | 36.79 | 38.36 | 861,976 | +0.83(+2.21%) |
Sep 24, 2014 | 38.25 | 38.27 | 37.29 | 37.53 | 1,026,165 | -1.09(-2.83%) |
Sep 23, 2014 | 38.36 | 38.83 | 37.67 | 38.62 | 765,623 | +0.88(+2.34%) |
Sep 22, 2014 | 38.40 | 38.46 | 37.44 | 37.74 | 1,448,875 | -0.88(-2.29%) |
Sep 19, 2014 | 39.57 | 39.74 | 38.41 | 38.62 | 1,631,449 | -1.15(-2.88%) |
Sep 18, 2014 | 40.30 | 40.53 | 39.33 | 39.77 | 1,028,326 | -0.75(-1.84%) |
Sep 17, 2014 | 41.20 | 41.41 | 40.30 | 40.51 | 732,001 | -0.52(-1.26%) |
Sep 16, 2014 | 40.89 | 41.50 | 40.41 | 41.03 | 690,112 | +0.27(+0.66%) |
Sep 15, 2014 | 40.77 | 41.11 | 40.61 | 40.76 | 588,380 | +0.13(+0.32%) |
Sep 12, 2014 | 41.02 | 41.04 | 40.24 | 40.63 | 706,223 | -0.82(-1.97%) |
Sep 11, 2014 | 40.83 | 41.55 | 40.57 | 41.44 | 635,521 | +0.29(+0.71%) |
Sep 10, 2014 | 41.37 | 41.74 | 40.80 | 41.15 | 655,900 | -0.78(-1.87%) |
Sep 09, 2014 | 41.19 | 42.17 | 40.83 | 41.94 | 767,409 | +0.81(+1.98%) |
Sep 08, 2014 | 42.31 | 42.31 | 41.03 | 41.12 | 868,054 | -1.47(-3.46%) |
Sep 05, 2014 | 42.26 | 42.63 | 41.71 | 42.59 | 605,329 | +0.79(+1.90%) |
Sep 04, 2014 | 43.12 | 43.28 | 41.56 | 41.80 | 1,138,573 | -1.09(-2.54%) |
Sep 03, 2014 | 42.38 | 43.08 | 42.34 | 42.89 | 1,513,653 | +0.63(+1.48%) |
Sep 02, 2014 | 42.24 | 43.14 | 42.19 | 42.27 | 724,511 | -0.69(-1.62%) |
Aug 29, 2014 | 42.48 | 42.96 | 42.96 | 42.96 | 558,303 | +0.31(+0.72%) |
Aug 28, 2014 | 43.04 | 43.05 | 42.48 | 42.66 | 350,933 | +0.16(+0.38%) |
Aug 27, 2014 | 42.72 | 43.01 | 42.07 | 42.50 | 404,715 | -0.05(-0.11%) |
Aug 26, 2014 | 42.69 | 42.81 | 42.33 | 42.54 | 469,181 | +0.34(+0.81%) |
Aug 25, 2014 | 42.48 | 42.62 | 41.89 | 42.20 | 475,079 | -0.47(-1.09%) |
Aug 22, 2014 | 42.48 | 42.88 | 42.30 | 42.66 | 465,763 | +0.36(+0.85%) |
Aug 21, 2014 | 43.73 | 44.20 | 42.25 | 42.30 | 1,668,137 | -2.02(-4.56%) |
Aug 20, 2014 | 44.42 | 44.91 | 44.15 | 44.33 | 727,525 | -0.13(-0.29%) |
Aug 19, 2014 | 44.57 | 44.84 | 44.08 | 44.46 | 657,852 | -0.22(-0.50%) |
Aug 18, 2014 | 44.25 | 44.78 | 44.14 | 44.68 | 624,858 | +0.25(+0.57%) |
Aug 15, 2014 | 43.75 | 44.64 | 43.72 | 44.43 | 818,128 | +0.08(+0.19%) |
Aug 14, 2014 | 44.43 | 44.80 | 43.74 | 44.34 | 2,033,212 | -2.11(-4.55%) |
Aug 13, 2014 | 46.55 | 46.91 | 46.33 | 46.46 | 530,210 | +0.22(+0.48%) |
Aug 12, 2014 | 45.48 | 46.85 | 45.48 | 46.23 | 657,789 | +1.14(+2.54%) |
Aug 11, 2014 | 44.63 | 45.17 | 44.59 | 45.09 | 283,817 | +0.43(+0.96%) |
Aug 08, 2014 | 45.78 | 46.27 | 44.51 | 44.66 | 613,107 | -1.18(-2.58%) |
Aug 07, 2014 | 44.24 | 46.30 | 44.08 | 45.85 | 836,163 | +1.41(+3.18%) |
Aug 06, 2014 | 43.88 | 44.74 | 43.64 | 44.43 | 692,125 | +1.25(+2.90%) |
Aug 05, 2014 | 42.62 | 43.37 | 41.82 | 43.18 | 571,237 | +0.55(+1.29%) |
Aug 04, 2014 | 43.36 | 43.43 | 42.26 | 42.63 | 432,809 | -0.61(-1.41%) |
Aug 01, 2014 | 43.50 | 43.84 | 42.85 | 43.24 | 503,930 | +0.08(+0.19%) |
Jul 31, 2014 | 43.86 | 43.93 | 42.91 | 43.16 | 478,026 | -0.97(-2.20%) |
Jul 30, 2014 | 44.05 | 44.21 | 43.35 | 44.13 | 353,187 | -0.31(-0.70%) |
Jul 29, 2014 | 44.52 | 45.03 | 44.01 | 44.44 | 738,994 | +0.01(+0.02%) |
Jul 28, 2014 | 44.01 | 44.58 | 43.87 | 44.43 | 450,297 | +0.40(+0.92%) |
Jul 25, 2014 | 42.91 | 44.50 | 42.87 | 44.03 | 566,541 | +1.05(+2.43%) |
Jul 24, 2014 | 43.08 | 43.27 | 42.82 | 42.98 | 302,424 | -0.30(-0.69%) |
Jul 23, 2014 | 43.29 | 44.01 | 43.17 | 43.28 | 417,434 | +0.15(+0.34%) |
Jul 22, 2014 | 43.27 | 43.59 | 42.88 | 43.14 | 326,493 | -0.18(-0.41%) |
Jul 21, 2014 | 43.12 | 43.39 | 42.45 | 43.31 | 323,459 | +0.27(+0.64%) |
Jul 18, 2014 | 42.73 | 43.17 | 42.37 | 43.04 | 686,471 | -0.09(-0.21%) |
Jul 17, 2014 | 42.99 | 43.53 | 42.62 | 43.13 | 800,613 | +0.52(+1.22%) |
Jul 16, 2014 | 42.21 | 42.75 | 41.84 | 42.61 | 602,632 | +0.79(+1.90%) |
Jul 15, 2014 | 43.24 | 43.67 | 41.68 | 41.82 | 1,216,875 | -1.51(-3.49%) |
Jul 14, 2014 | 43.40 | 43.66 | 42.85 | 43.33 | 913,919 | -1.08(-2.44%) |
Jul 11, 2014 | 44.63 | 45.56 | 44.12 | 44.41 | 1,015,037 | -0.15(-0.33%) |
Jul 10, 2014 | 45.71 | 46.14 | 44.48 | 44.56 | 1,519,168 | -0.25(-0.56%) |
Jul 09, 2014 | 44.32 | 45.01 | 44.32 | 44.81 | 909,019 | +0.83(+1.89%) |
Jul 08, 2014 | 43.29 | 44.03 | 42.96 | 43.98 | 721,469 | +0.94(+2.18%) |
Jul 07, 2014 | 42.94 | 43.50 | 42.54 | 43.04 | 477,345 | -0.18(-0.42%) |
Jul 03, 2014 | 43.23 | 43.22 | 43.22 | 43.22 | 268,604 | -0.29(-0.67%) |
Jul 02, 2014 | 43.69 | 44.20 | 43.15 | 43.51 | 596,942 | +0.60(+1.39%) |
Jul 01, 2014 | 44.17 | 44.35 | 42.78 | 42.91 | 622,962 | -0.85(-1.94%) |
Jun 30, 2014 | 42.69 | 43.80 | 42.24 | 43.76 | 578,336 | +0.79(+1.85%) |
Jun 27, 2014 | 42.76 | 43.09 | 42.42 | 42.97 | 364,729 | +0.18(+0.41%) |
Jun 26, 2014 | 41.92 | 42.98 | 41.71 | 42.79 | 578,679 | +0.66(+1.58%) |
Jun 25, 2014 | 41.98 | 42.78 | 41.84 | 42.13 | 403,796 | +0.05(+0.11%) |
Jun 24, 2014 | 43.01 | 43.07 | 42.03 | 42.08 | 620,743 | -0.60(-1.39%) |
Jun 23, 2014 | 42.10 | 42.79 | 41.96 | 42.68 | 479,720 | +0.54(+1.29%) |
Jun 20, 2014 | 42.01 | 42.61 | 41.75 | 42.14 | 827,825 | -0.20(-0.47%) |
Jun 19, 2014 | 40.40 | 42.43 | 40.22 | 42.33 | 1,444,463 | +2.64(+6.65%) |
Jun 18, 2014 | 38.79 | 39.70 | 38.57 | 39.69 | 712,045 | +1.11(+2.89%) |
Jun 17, 2014 | 37.82 | 38.68 | 37.70 | 38.58 | 478,641 | +0.37(+0.96%) |
Jun 16, 2014 | 38.56 | 38.72 | 37.82 | 38.21 | 604,121 | -0.26(-0.67%) |
Jun 13, 2014 | 38.14 | 38.72 | 37.68 | 38.47 | 767,561 | +0.27(+0.70%) |
Jun 12, 2014 | 36.86 | 38.34 | 36.86 | 38.21 | 838,843 | +1.49(+4.05%) |
Jun 11, 2014 | 35.87 | 36.75 | 35.71 | 36.72 | 777,967 | +0.94(+2.62%) |
Jun 10, 2014 | 35.47 | 35.79 | 35.35 | 35.78 | 353,668 | +0.67(+1.91%) |
Jun 06, 2014 | 35.77 | 35.77 | 34.89 | 35.11 | 336,512 | -0.59(-1.65%) |
Jun 05, 2014 | 35.80 | 35.95 | 35.28 | 35.70 | 359,000 | +0.31(+0.88%) |
Jun 04, 2014 | 35.06 | 35.53 | 34.67 | 35.39 | 441,764 | +0.34(+0.97%) |
Jun 03, 2014 | 34.72 | 35.13 | 34.41 | 35.05 | 408,305 | +0.36(+1.02%) |
Jun 02, 2014 | 34.84 | 34.94 | 34.54 | 34.69 | 388,847 | -0.51(-1.44%) |
May 30, 2014 | 34.96 | 35.24 | 34.35 | 35.20 | 636,194 | +0.29(+0.82%) |
May 29, 2014 | 34.47 | 35.65 | 34.25 | 34.91 | 542,399 | +0.33(+0.96%) |
May 28, 2014 | 34.79 | 34.98 | 34.34 | 34.58 | 652,333 | -0.44(-1.25%) |
May 27, 2014 | 36.05 | 36.20 | 34.84 | 35.02 | 840,932 | -1.72(-4.69%) |
May 23, 2014 | 36.93 | 36.74 | 36.74 | 36.74 | 298,544 | -0.48(-1.28%) |
May 22, 2014 | 37.00 | 37.51 | 36.95 | 37.22 | 270,841 | +0.45(+1.23%) |
May 21, 2014 | 36.95 | 37.03 | 36.50 | 36.77 | 332,655 | -0.43(-1.16%) |
May 20, 2014 | 36.26 | 37.34 | 36.15 | 37.20 | 694,726 | +0.71(+1.95%) |
May 19, 2014 | 36.69 | 36.98 | 36.23 | 36.49 | 246,271 | +0.05(+0.12%) |
May 16, 2014 | 36.95 | 36.95 | 36.42 | 36.44 | 411,620 | -0.52(-1.41%) |
May 15, 2014 | 36.99 | 37.12 | 36.47 | 36.96 | 390,640 | -0.17(-0.45%) |
May 14, 2014 | 36.88 | 37.25 | 36.57 | 37.13 | 542,989 | +0.74(+2.04%) |
May 13, 2014 | 37.08 | 37.46 | 36.33 | 36.39 | 868,383 | -0.72(-1.94%) |
May 12, 2014 | 37.59 | 37.83 | 36.98 | 37.11 | 685,936 | -0.02(-0.04%) |
May 09, 2014 | 37.33 | 37.73 | 36.89 | 37.12 | 438,884 | -0.20(-0.55%) |
May 08, 2014 | 36.61 | 37.60 | 36.54 | 37.33 | 529,330 | +0.60(+1.63%) |
May 07, 2014 | 37.33 | 37.48 | 36.43 | 36.73 | 674,392 | -0.82(-2.18%) |
May 06, 2014 | 36.95 | 37.62 | 36.92 | 37.54 | 882,782 | +0.66(+1.78%) |
May 05, 2014 | 37.29 | 37.31 | 36.51 | 36.89 | 429,931 | +0.05(+0.14%) |
May 02, 2014 | 36.06 | 36.86 | 35.74 | 36.83 | 655,357 | +0.92(+2.55%) |
May 01, 2014 | 36.20 | 36.48 | 35.71 | 35.92 | 691,421 | -0.51(-1.41%) |
Apr 30, 2014 | 36.48 | 36.60 | 35.74 | 36.43 | 762,123 | -0.33(-0.90%) |
Apr 29, 2014 | 36.03 | 37.25 | 36.02 | 36.77 | 699,869 | +0.87(+2.42%) |
Apr 28, 2014 | 35.91 | 36.23 | 35.44 | 35.90 | 642,909 | -0.17(-0.46%) |
Apr 25, 2014 | 35.51 | 36.08 | 35.38 | 36.06 | 524,811 | +0.79(+2.25%) |
Apr 24, 2014 | 35.71 | 36.39 | 35.00 | 35.27 | 1,022,820 | -0.67(-1.85%) |
Apr 23, 2014 | 35.51 | 36.33 | 35.12 | 35.93 | 707,305 | +0.49(+1.39%) |
Apr 22, 2014 | 34.29 | 35.48 | 34.07 | 35.44 | 1,288,669 | +1.09(+3.17%) |
Apr 21, 2014 | 34.75 | 35.00 | 33.69 | 34.35 | 702,356 | -0.63(-1.79%) |
Apr 17, 2014 | 35.10 | 34.98 | 34.98 | 34.98 | 503,745 | -0.02(-0.04%) |
Apr 16, 2014 | 34.83 | 35.18 | 34.08 | 35.00 | 685,969 | +0.17(+0.48%) |
Apr 15, 2014 | 34.42 | 34.92 | 34.41 | 34.83 | 1,066,335 | -0.57(-1.62%) |
Apr 14, 2014 | 35.41 | 35.91 | 35.14 | 35.40 | 829,205 | +0.36(+1.01%) |
Apr 11, 2014 | 35.71 | 35.93 | 34.80 | 35.05 | 753,904 | -0.76(-2.11%) |
Apr 10, 2014 | 36.83 | 37.17 | 35.68 | 35.80 | 821,259 | -0.76(-2.09%) |
Apr 09, 2014 | 35.94 | 36.88 | 35.71 | 36.57 | 809,552 | +0.06(+0.17%) |
Apr 08, 2014 | 36.26 | 36.53 | 35.67 | 36.51 | 897,024 | +0.78(+2.18%) |
Apr 07, 2014 | 35.28 | 36.18 | 35.24 | 35.73 | 728,183 | +0.23(+0.66%) |
Apr 04, 2014 | 36.02 | 36.12 | 35.39 | 35.49 | 973,197 | +0.36(+1.03%) |
Apr 03, 2014 | 35.06 | 35.22 | 34.74 | 35.13 | 602,665 | -0.19(-0.54%) |
Apr 02, 2014 | 35.01 | 35.61 | 34.86 | 35.32 | 883,150 | +0.85(+2.48%) |
Apr 01, 2014 | 34.85 | 35.22 | 34.32 | 34.47 | 638,156 | -0.22(-0.63%) |
Mar 31, 2014 | 35.21 | 35.55 | 34.41 | 34.69 | 1,040,788 | -0.79(-2.22%) |
Mar 28, 2014 | 34.84 | 35.68 | 34.29 | 35.47 | 931,806 | +0.69(+1.98%) |
Mar 27, 2014 | 34.10 | 34.97 | 34.04 | 34.78 | 933,692 | +0.58(+1.70%) |
Mar 26, 2014 | 34.92 | 35.12 | 34.10 | 34.20 | 1,027,567 | -0.59(-1.70%) |
Mar 25, 2014 | 34.96 | 35.21 | 34.72 | 34.79 | 645,286 | +0.12(+0.35%) |
Mar 24, 2014 | 34.93 | 35.07 | 34.44 | 34.67 | 1,438,612 | -0.82(-2.32%) |
Mar 21, 2014 | 36.38 | 36.58 | 35.31 | 35.49 | 1,164,399 | -0.23(-0.66%) |
Mar 20, 2014 | 35.93 | 36.28 | 35.37 | 35.73 | 1,094,914 | -0.55(-1.52%) |
Mar 19, 2014 | 37.48 | 37.48 | 36.17 | 36.28 | 1,507,735 | -1.57(-4.14%) |
Mar 18, 2014 | 37.92 | 38.43 | 37.69 | 37.85 | 1,323,162 | -0.85(-2.21%) |
Mar 17, 2014 | 39.65 | 39.83 | 38.60 | 38.70 | 823,230 | -1.10(-2.77%) |
Mar 14, 2014 | 40.07 | 40.38 | 39.42 | 39.81 | 1,233,667 | +0.10(+0.25%) |
Mar 13, 2014 | 38.66 | 39.75 | 38.30 | 39.71 | 1,536,612 | +1.10(+2.84%) |
Mar 12, 2014 | 38.07 | 38.90 | 37.82 | 38.61 | 1,006,104 | +0.88(+2.35%) |
Mar 11, 2014 | 37.86 | 37.86 | 37.44 | 37.73 | 885,384 | +0.26(+0.69%) |
Mar 10, 2014 | 38.33 | 38.33 | 37.22 | 37.47 | 914,300 | -0.75(-1.95%) |
Mar 07, 2014 | 38.58 | 38.90 | 37.91 | 38.21 | 980,996 | -0.97(-2.46%) |
Mar 06, 2014 | 39.13 | 39.32 | 38.89 | 39.18 | 508,480 | +0.39(+1.01%) |
Mar 05, 2014 | 38.25 | 39.10 | 38.00 | 38.79 | 562,566 | +0.66(+1.72%) |
Mar 04, 2014 | 38.43 | 38.76 | 37.84 | 38.13 | 548,572 | -0.67(-1.73%) |
Mar 03, 2014 | 39.51 | 39.71 | 38.70 | 38.80 | 751,117 | +0.21(+0.55%) |
Feb 28, 2014 | 38.06 | 38.79 | 38.04 | 38.59 | 820,310 | +0.52(+1.37%) |
Feb 27, 2014 | 38.60 | 39.44 | 38.02 | 38.07 | 874,679 | -0.55(-1.43%) |
Feb 26, 2014 | 38.73 | 39.22 | 38.40 | 38.62 | 948,283 | -0.31(-0.79%) |
Feb 25, 2014 | 39.87 | 39.87 | 38.82 | 38.93 | 608,623 | -1.24(-3.08%) |
Feb 24, 2014 | 40.00 | 40.39 | 39.87 | 40.17 | 555,227 | +0.54(+1.35%) |
Feb 21, 2014 | 39.96 | 40.52 | 39.26 | 39.63 | 795,826 | -0.50(-1.24%) |
Feb 20, 2014 | 38.60 | 40.26 | 38.37 | 40.13 | 1,282,624 | +1.58(+4.09%) |
Feb 19, 2014 | 39.25 | 39.89 | 38.36 | 38.55 | 784,364 | -1.08(-2.72%) |
Feb 18, 2014 | 39.56 | 39.95 | 38.98 | 39.63 | 948,971 | +0.48(+1.23%) |
Feb 14, 2014 | 39.94 | 39.15 | 39.15 | 39.15 | 807,057 | -0.17(-0.44%) |
Feb 13, 2014 | 37.93 | 39.40 | 37.70 | 39.32 | 818,266 | +1.58(+4.20%) |
Feb 12, 2014 | 39.35 | 39.41 | 37.60 | 37.74 | 1,035,030 | -1.40(-3.59%) |
Feb 11, 2014 | 38.73 | 39.61 | 38.45 | 39.14 | 1,375,998 | +0.75(+1.95%) |
Feb 10, 2014 | 37.74 | 38.57 | 37.52 | 38.39 | 1,234,477 | +1.15(+3.09%) |
Feb 07, 2014 | 36.05 | 37.43 | 35.95 | 37.24 | 1,102,434 | +1.41(+3.93%) |
Feb 06, 2014 | 36.99 | 37.05 | 35.79 | 35.83 | 1,178,186 | -0.87(-2.36%) |
Feb 05, 2014 | 37.23 | 37.50 | 36.68 | 36.70 | 952,266 | -0.17(-0.47%) |
Feb 04, 2014 | 35.65 | 36.96 | 35.50 | 36.87 | 1,164,765 | +1.05(+2.94%) |
Feb 03, 2014 | 36.77 | 37.49 | 35.72 | 35.82 | 1,411,864 | -0.65(-1.78%) |
Jan 31, 2014 | 36.72 | 37.19 | 36.40 | 36.47 | 1,178,859 | -0.02(-0.06%) |
Jan 30, 2014 | 35.96 | 36.65 | 35.50 | 36.49 | 991,050 | -0.02(-0.06%) |
Jan 29, 2014 | 35.62 | 36.94 | 35.58 | 36.51 | 1,719,804 | +1.46(+4.17%) |
Jan 28, 2014 | 34.17 | 35.25 | 33.79 | 35.05 | 772,627 | +0.97(+2.85%) |
Jan 27, 2014 | 35.16 | 35.61 | 34.01 | 34.08 | 904,862 | -1.33(-3.76%) |
Jan 24, 2014 | 35.19 | 35.71 | 34.87 | 35.41 | 1,349,335 | +0.54(+1.55%) |
Jan 23, 2014 | 33.85 | 34.99 | 33.78 | 34.87 | 1,609,376 | +1.37(+4.09%) |
Jan 22, 2014 | 33.98 | 34.16 | 33.38 | 33.50 | 899,673 | -0.78(-2.26%) |
Jan 21, 2014 | 33.74 | 34.43 | 33.17 | 34.28 | 1,128,426 | +0.44(+1.31%) |
Jan 17, 2014 | 33.41 | 33.83 | 33.83 | 33.83 | 1,405,021 | +0.84(+2.53%) |
Jan 16, 2014 | 32.82 | 33.03 | 32.60 | 33.00 | 656,910 | +0.48(+1.48%) |
Jan 15, 2014 | 31.89 | 32.59 | 31.31 | 32.51 | 560,618 | +0.62(+1.96%) |
Jan 14, 2014 | 32.43 | 32.94 | 31.75 | 31.89 | 967,767 | -0.63(-1.94%) |
Jan 13, 2014 | 31.65 | 32.58 | 31.36 | 32.52 | 884,285 | +0.94(+2.97%) |
Jan 10, 2014 | 31.32 | 31.91 | 31.21 | 31.58 | 837,492 | +0.50(+1.59%) |
Jan 09, 2014 | 30.66 | 31.27 | 30.59 | 31.09 | 740,479 | +0.31(+1.00%) |
Jan 08, 2014 | 30.68 | 31.07 | 30.59 | 30.78 | 598,282 | -0.26(-0.85%) |
Jan 07, 2014 | 30.88 | 31.06 | 30.52 | 31.04 | 558,533 | -0.20(-0.65%) |
Jan 06, 2014 | 31.42 | 31.45 | 31.05 | 31.24 | 603,249 | +0.09(+0.29%) |
Jan 03, 2014 | 31.54 | 31.79 | 31.00 | 31.15 | 644,230 | -0.20(-0.62%) |