Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 34.64 | 34.72 | 34.72 | 34.72 | 287,400 | +0.22(+0.64%) |
Dec 30, 2014 | 34.63 | 34.95 | 34.30 | 34.50 | 193,266 | -0.10(-0.29%) |
Dec 29, 2014 | 34.73 | 34.86 | 34.17 | 34.60 | 276,468 | -0.21(-0.60%) |
Dec 26, 2014 | 35.00 | 35.05 | 34.52 | 34.81 | 177,387 | -0.13(-0.37%) |
Dec 24, 2014 | 35.00 | 34.94 | 34.94 | 34.94 | 157,300 | -0.11(-0.31%) |
Dec 23, 2014 | 34.58 | 35.19 | 34.35 | 35.05 | 270,476 | +0.49(+1.42%) |
Dec 22, 2014 | 36.00 | 36.10 | 34.20 | 34.56 | 571,707 | -1.36(-3.79%) |
Dec 19, 2014 | 36.00 | 36.38 | 35.65 | 35.92 | 723,073 | +0.22(+0.60%) |
Dec 18, 2014 | 35.56 | 35.84 | 35.02 | 35.70 | 366,637 | +0.59(+1.69%) |
Dec 17, 2014 | 34.12 | 35.29 | 33.91 | 35.11 | 357,138 | +1.16(+3.42%) |
Dec 16, 2014 | 33.24 | 34.39 | 33.10 | 33.95 | 665,530 | +0.68(+2.04%) |
Dec 15, 2014 | 34.31 | 34.79 | 33.22 | 33.27 | 557,498 | -0.76(-2.23%) |
Dec 12, 2014 | 34.42 | 34.82 | 34.02 | 34.03 | 276,636 | -0.80(-2.30%) |
Dec 11, 2014 | 34.48 | 35.32 | 34.32 | 34.83 | 231,280 | +0.52(+1.52%) |
Dec 10, 2014 | 35.47 | 35.89 | 34.26 | 34.31 | 285,816 | -1.41(-3.95%) |
Dec 09, 2014 | 34.41 | 35.77 | 34.01 | 35.72 | 391,555 | +0.51(+1.45%) |
Dec 08, 2014 | 37.00 | 37.00 | 35.18 | 35.21 | 480,367 | -1.87(-5.04%) |
Dec 05, 2014 | 36.93 | 37.45 | 36.62 | 37.08 | 415,520 | +0.16(+0.43%) |
Dec 04, 2014 | 37.50 | 37.50 | 36.35 | 36.92 | 512,975 | -0.65(-1.73%) |
Dec 03, 2014 | 36.79 | 38.10 | 36.38 | 37.57 | 957,596 | +1.09(+2.99%) |
Dec 02, 2014 | 35.61 | 36.62 | 35.20 | 36.48 | 507,344 | +1.10(+3.11%) |
Dec 01, 2014 | 36.14 | 36.42 | 35.33 | 35.38 | 598,342 | -1.04(-2.86%) |
Nov 28, 2014 | 36.26 | 36.64 | 35.76 | 36.42 | 294,960 | +0.20(+0.55%) |
Nov 26, 2014 | 36.35 | 36.22 | 36.22 | 36.22 | 340,600 | -0.31(-0.85%) |
Nov 25, 2014 | 35.15 | 36.80 | 35.00 | 36.53 | 739,809 | +0.96(+2.70%) |
Nov 24, 2014 | 34.80 | 35.69 | 34.60 | 35.57 | 474,854 | +0.79(+2.27%) |
Nov 21, 2014 | 35.31 | 35.70 | 34.56 | 34.78 | 404,500 | -0.01(-0.03%) |
Nov 20, 2014 | 34.59 | 34.95 | 34.25 | 34.79 | 643,700 | +0.61(+1.78%) |
Nov 19, 2014 | 35.40 | 35.50 | 34.06 | 34.18 | 464,445 | -1.18(-3.34%) |
Nov 18, 2014 | 35.24 | 35.84 | 35.10 | 35.36 | 475,743 | +0.31(+0.88%) |
Nov 17, 2014 | 34.96 | 35.58 | 34.75 | 35.05 | 736,119 | -0.03(-0.09%) |
Nov 14, 2014 | 34.20 | 35.26 | 34.01 | 35.08 | 450,765 | +0.81(+2.36%) |
Nov 13, 2014 | 34.46 | 35.00 | 34.20 | 34.27 | 328,429 | -0.38(-1.10%) |
Nov 12, 2014 | 34.25 | 34.84 | 34.15 | 34.65 | 263,430 | +0.17(+0.49%) |
Nov 11, 2014 | 34.32 | 34.73 | 34.04 | 34.48 | 226,334 | +0.05(+0.15%) |
Nov 10, 2014 | 35.00 | 35.10 | 34.12 | 34.43 | 336,547 | -0.71(-2.02%) |
Nov 07, 2014 | 34.70 | 35.44 | 34.51 | 35.14 | 355,429 | +0.33(+0.95%) |
Nov 06, 2014 | 34.49 | 34.83 | 33.83 | 34.81 | 362,282 | +0.23(+0.67%) |
Nov 05, 2014 | 35.30 | 35.60 | 34.48 | 34.58 | 399,348 | -0.71(-2.01%) |
Nov 04, 2014 | 36.28 | 36.65 | 35.12 | 35.29 | 700,537 | -1.07(-2.94%) |
Nov 03, 2014 | 35.75 | 36.63 | 35.38 | 36.36 | 758,253 | +0.64(+1.79%) |
Oct 31, 2014 | 35.71 | 35.87 | 35.02 | 35.72 | 525,044 | +0.61(+1.74%) |
Oct 30, 2014 | 34.50 | 35.38 | 34.49 | 35.11 | 447,104 | +0.40(+1.15%) |
Oct 29, 2014 | 34.39 | 34.94 | 34.26 | 34.71 | 580,422 | +0.24(+0.70%) |
Oct 28, 2014 | 33.94 | 34.76 | 33.66 | 34.47 | 619,988 | +0.01(+0.03%) |
Oct 27, 2014 | 34.06 | 34.57 | 34.39 | 34.46 | 550,048 | +0.07(+0.20%) |
Oct 24, 2014 | 35.41 | 35.44 | 33.92 | 34.39 | 891,988 | -1.51(-4.21%) |
Oct 23, 2014 | 35.63 | 36.00 | 34.15 | 35.90 | 1,468,478 | -0.14(-0.39%) |
Oct 22, 2014 | 34.50 | 37.68 | 34.50 | 36.04 | 4,696,725 | +4.43(+14.01%) |
Oct 21, 2014 | 30.77 | 31.75 | 30.16 | 31.61 | 1,330,957 | +0.96(+3.13%) |
Oct 20, 2014 | 31.69 | 31.93 | 30.25 | 30.65 | 1,082,446 | -1.20(-3.77%) |
Oct 17, 2014 | 32.63 | 32.63 | 31.65 | 31.85 | 469,947 | -0.35(-1.09%) |
Oct 16, 2014 | 32.42 | 32.84 | 31.77 | 32.20 | 466,596 | -0.87(-2.63%) |
Oct 15, 2014 | 32.95 | 33.63 | 31.85 | 33.07 | 607,690 | -0.12(-0.36%) |
Oct 14, 2014 | 32.19 | 33.39 | 32.18 | 33.19 | 521,841 | +1.07(+3.33%) |
Oct 13, 2014 | 31.87 | 32.91 | 31.72 | 32.12 | 750,713 | +0.12(+0.37%) |
Oct 10, 2014 | 31.65 | 32.32 | 31.42 | 32.00 | 892,183 | +0.18(+0.57%) |
Oct 09, 2014 | 31.39 | 32.22 | 31.27 | 31.82 | 718,907 | +0.33(+1.05%) |
Oct 08, 2014 | 30.57 | 31.52 | 30.50 | 31.49 | 563,622 | +0.92(+3.01%) |
Oct 07, 2014 | 30.34 | 31.17 | 30.13 | 30.57 | 655,486 | +0.12(+0.39%) |
Oct 06, 2014 | 30.50 | 30.87 | 30.20 | 30.45 | 258,279 | -0.14(-0.46%) |
Oct 03, 2014 | 30.88 | 31.32 | 30.39 | 30.59 | 622,782 | -0.04(-0.13%) |
Oct 02, 2014 | 30.22 | 30.90 | 29.96 | 30.63 | 352,456 | +0.37(+1.22%) |
Oct 01, 2014 | 30.34 | 30.35 | 29.73 | 30.26 | 983,252 | -0.19(-0.62%) |
Sep 30, 2014 | 30.80 | 31.12 | 30.00 | 30.45 | 483,475 | -0.46(-1.49%) |
Sep 29, 2014 | 30.99 | 31.20 | 30.65 | 30.91 | 298,533 | -0.59(-1.87%) |
Sep 26, 2014 | 31.37 | 31.73 | 30.90 | 31.50 | 490,072 | +0.12(+0.38%) |
Sep 25, 2014 | 31.90 | 32.10 | 31.04 | 31.38 | 455,922 | -0.49(-1.54%) |
Sep 24, 2014 | 31.60 | 32.00 | 31.31 | 31.87 | 378,926 | +0.32(+1.01%) |
Sep 23, 2014 | 31.10 | 31.59 | 31.02 | 31.55 | 584,164 | +0.34(+1.09%) |
Sep 22, 2014 | 31.62 | 31.84 | 31.05 | 31.21 | 712,403 | -0.46(-1.45%) |
Sep 19, 2014 | 31.88 | 32.19 | 31.45 | 31.67 | 3,857,390 | -0.09(-0.28%) |
Sep 18, 2014 | 31.57 | 31.86 | 31.24 | 31.76 | 886,733 | +0.46(+1.47%) |
Sep 17, 2014 | 31.03 | 31.79 | 30.91 | 31.30 | 478,984 | +0.33(+1.07%) |
Sep 16, 2014 | 30.39 | 31.08 | 30.36 | 30.97 | 539,756 | +0.37(+1.21%) |
Sep 15, 2014 | 30.94 | 31.23 | 30.37 | 30.60 | 638,378 | -0.47(-1.51%) |
Sep 12, 2014 | 31.87 | 32.21 | 30.75 | 31.07 | 873,370 | -0.76(-2.39%) |
Sep 11, 2014 | 32.19 | 32.38 | 31.73 | 31.83 | 603,978 | -0.61(-1.88%) |
Sep 10, 2014 | 32.47 | 32.61 | 32.05 | 32.44 | 302,953 | +0.05(+0.15%) |
Sep 09, 2014 | 32.77 | 32.99 | 32.28 | 32.39 | 406,042 | -0.68(-2.06%) |
Sep 08, 2014 | 33.29 | 33.89 | 33.03 | 33.07 | 521,057 | -0.22(-0.66%) |
Sep 05, 2014 | 32.74 | 33.33 | 32.50 | 33.29 | 774,091 | +1.01(+3.13%) |
Sep 04, 2014 | 31.00 | 32.37 | 30.65 | 32.28 | 1,067,418 | +1.21(+3.89%) |
Sep 03, 2014 | 32.00 | 32.32 | 30.86 | 31.07 | 621,144 | -0.87(-2.72%) |
Sep 02, 2014 | 32.76 | 32.85 | 31.44 | 31.94 | 691,879 | -0.49(-1.51%) |
Aug 29, 2014 | 33.28 | 32.43 | 32.43 | 32.43 | 858,400 | -0.51(-1.55%) |
Aug 28, 2014 | 33.98 | 33.98 | 32.84 | 32.94 | 779,523 | -1.28(-3.74%) |
Aug 27, 2014 | 34.10 | 34.35 | 33.95 | 34.22 | 260,378 | +0.33(+0.97%) |
Aug 26, 2014 | 34.05 | 34.35 | 33.38 | 33.89 | 631,065 | -0.46(-1.34%) |
Aug 25, 2014 | 35.43 | 35.73 | 34.26 | 34.35 | 751,088 | -0.75(-2.14%) |
Aug 22, 2014 | 34.70 | 35.19 | 34.20 | 35.10 | 418,535 | +0.51(+1.47%) |
Aug 21, 2014 | 34.75 | 34.95 | 33.77 | 34.59 | 277,410 | +0.14(+0.41%) |
Aug 20, 2014 | 35.00 | 35.00 | 34.00 | 34.45 | 318,521 | -0.56(-1.60%) |
Aug 19, 2014 | 35.05 | 35.52 | 34.87 | 35.01 | 491,915 | +0.31(+0.89%) |
Aug 18, 2014 | 34.60 | 34.99 | 34.10 | 34.70 | 480,326 | +0.26(+0.75%) |
Aug 15, 2014 | 35.46 | 35.47 | 34.03 | 34.44 | 334,558 | -0.55(-1.57%) |
Aug 14, 2014 | 34.90 | 35.11 | 34.40 | 34.99 | 396,490 | +0.36(+1.04%) |
Aug 13, 2014 | 34.49 | 35.11 | 34.49 | 34.63 | 244,945 | +0.49(+1.44%) |
Aug 12, 2014 | 34.90 | 35.30 | 33.61 | 34.14 | 357,343 | -0.78(-2.23%) |
Aug 11, 2014 | 34.43 | 35.06 | 34.35 | 34.92 | 367,785 | +0.58(+1.69%) |
Aug 08, 2014 | 33.34 | 34.29 | 33.33 | 34.34 | 470,743 | +1.16(+3.50%) |
Aug 07, 2014 | 33.25 | 33.61 | 32.79 | 33.18 | 365,440 | +0.16(+0.48%) |
Aug 06, 2014 | 32.77 | 33.33 | 32.72 | 33.02 | 314,219 | +0.10(+0.30%) |
Aug 05, 2014 | 32.88 | 33.62 | 32.34 | 32.92 | 337,130 | -0.04(-0.12%) |
Aug 04, 2014 | 32.55 | 33.09 | 32.44 | 32.96 | 358,261 | +0.64(+1.98%) |
Aug 01, 2014 | 32.41 | 33.05 | 31.92 | 32.32 | 462,830 | -0.05(-0.15%) |
Jul 31, 2014 | 32.84 | 33.22 | 32.33 | 32.37 | 791,502 | -0.63(-1.91%) |
Jul 30, 2014 | 33.40 | 34.00 | 32.91 | 33.00 | 1,356,916 | -0.04(-0.12%) |
Jul 29, 2014 | 34.83 | 36.38 | 33.00 | 33.04 | 1,988,903 | -1.57(-4.54%) |
Jul 28, 2014 | 35.24 | 35.50 | 34.56 | 34.61 | 360,389 | -0.58(-1.65%) |
Jul 25, 2014 | 36.11 | 36.12 | 34.89 | 35.19 | 526,260 | -0.89(-2.47%) |
Jul 24, 2014 | 36.00 | 36.98 | 35.76 | 36.08 | 836,310 | +0.18(+0.50%) |
Jul 23, 2014 | 35.79 | 36.44 | 34.70 | 35.90 | 2,100,518 | -2.89(-7.45%) |
Jul 22, 2014 | 38.09 | 38.88 | 38.00 | 38.79 | 1,264,805 | +1.21(+3.22%) |
Jul 21, 2014 | 36.22 | 37.60 | 36.22 | 37.58 | 702,235 | +1.07(+2.93%) |
Jul 18, 2014 | 36.17 | 37.35 | 36.00 | 36.51 | 556,771 | +0.36(+1.00%) |
Jul 17, 2014 | 36.74 | 36.95 | 35.62 | 36.15 | 733,086 | -0.67(-1.82%) |
Jul 16, 2014 | 36.66 | 37.41 | 36.20 | 36.82 | 586,217 | +0.47(+1.29%) |
Jul 15, 2014 | 37.71 | 37.85 | 36.24 | 36.35 | 569,919 | -1.23(-3.27%) |
Jul 14, 2014 | 37.83 | 38.43 | 37.19 | 37.58 | 447,992 | +0.06(+0.16%) |
Jul 11, 2014 | 37.55 | 38.35 | 37.00 | 37.52 | 486,417 | +0.19(+0.51%) |
Jul 10, 2014 | 36.48 | 37.93 | 36.12 | 37.33 | 560,341 | +0.52(+1.41%) |
Jul 09, 2014 | 38.55 | 39.04 | 36.72 | 36.81 | 684,135 | -1.36(-3.56%) |
Jul 08, 2014 | 40.40 | 40.40 | 37.92 | 38.17 | 881,257 | -2.31(-5.71%) |
Jul 07, 2014 | 41.43 | 41.74 | 40.40 | 40.48 | 367,605 | -1.18(-2.83%) |
Jul 03, 2014 | 40.82 | 41.66 | 41.66 | 41.66 | 209,800 | +0.84(+2.06%) |
Jul 02, 2014 | 41.56 | 41.69 | 40.80 | 40.82 | 434,395 | -0.97(-2.32%) |
Jul 01, 2014 | 41.00 | 42.00 | 40.65 | 41.79 | 619,280 | +0.84(+2.05%) |
Jun 30, 2014 | 40.40 | 41.00 | 39.64 | 40.95 | 439,958 | +0.64(+1.59%) |
Jun 27, 2014 | 40.00 | 40.50 | 39.15 | 40.31 | 490,620 | +0.12(+0.30%) |
Jun 26, 2014 | 40.00 | 40.40 | 39.41 | 40.19 | 352,873 | +0.19(+0.47%) |
Jun 25, 2014 | 38.30 | 40.02 | 38.01 | 40.00 | 409,194 | +1.54(+4.01%) |
Jun 24, 2014 | 38.94 | 40.19 | 38.26 | 38.46 | 651,996 | -1.04(-2.64%) |
Jun 23, 2014 | 39.02 | 39.89 | 37.80 | 39.50 | 818,946 | +1.23(+3.21%) |
Jun 20, 2014 | 38.20 | 38.43 | 37.32 | 38.27 | 963,025 | +0.05(+0.13%) |
Jun 19, 2014 | 37.74 | 39.00 | 37.51 | 38.22 | 614,525 | +0.69(+1.84%) |
Jun 18, 2014 | 36.50 | 37.70 | 36.42 | 37.53 | 563,217 | +1.20(+3.29%) |
Jun 17, 2014 | 35.88 | 36.79 | 35.25 | 36.34 | 439,004 | +0.52(+1.47%) |
Jun 16, 2014 | 34.78 | 35.86 | 34.67 | 35.81 | 318,619 | +1.10(+3.17%) |
Jun 13, 2014 | 34.43 | 35.11 | 34.03 | 34.71 | 234,584 | +0.34(+0.99%) |
Jun 12, 2014 | 35.03 | 35.18 | 34.25 | 34.37 | 466,345 | -0.66(-1.88%) |
Jun 11, 2014 | 35.80 | 35.91 | 34.93 | 35.03 | 403,980 | -0.97(-2.69%) |
Jun 10, 2014 | 36.77 | 36.77 | 35.73 | 36.00 | 397,267 | +0.57(+1.61%) |
Jun 06, 2014 | 34.86 | 36.34 | 34.77 | 35.43 | 519,990 | +0.78(+2.25%) |
Jun 05, 2014 | 34.34 | 34.93 | 33.85 | 34.65 | 438,358 | +0.31(+0.90%) |
Jun 04, 2014 | 34.31 | 34.78 | 33.86 | 34.34 | 356,333 | -0.06(-0.17%) |
Jun 03, 2014 | 35.00 | 35.31 | 34.25 | 34.40 | 374,854 | -0.73(-2.08%) |
Jun 02, 2014 | 35.32 | 35.63 | 34.70 | 35.13 | 311,701 | -0.20(-0.57%) |
May 30, 2014 | 35.66 | 36.06 | 34.88 | 35.33 | 392,096 | -0.26(-0.73%) |
May 29, 2014 | 35.89 | 36.60 | 35.46 | 35.59 | 398,792 | +0.00(+0.00%) |
May 28, 2014 | 35.91 | 36.69 | 35.06 | 35.59 | 478,952 | -0.61(-1.69%) |
May 27, 2014 | 36.50 | 38.06 | 36.04 | 36.20 | 816,715 | +0.21(+0.58%) |
May 23, 2014 | 34.89 | 35.99 | 35.99 | 35.99 | 994,100 | +1.70(+4.96%) |
May 22, 2014 | 32.85 | 34.44 | 32.85 | 34.29 | 414,093 | +1.48(+4.51%) |
May 21, 2014 | 31.27 | 32.95 | 31.25 | 32.81 | 955,005 | +0.93(+2.92%) |
May 20, 2014 | 30.66 | 32.03 | 30.11 | 31.88 | 1,666,975 | +1.04(+3.37%) |
May 19, 2014 | 32.25 | 32.85 | 30.68 | 30.84 | 1,301,600 | -1.85(-5.66%) |
May 16, 2014 | 31.93 | 32.88 | 31.48 | 32.69 | 895,780 | +0.77(+2.41%) |
May 15, 2014 | 31.42 | 32.40 | 30.85 | 31.92 | 1,689,404 | +0.37(+1.17%) |
May 14, 2014 | 32.30 | 32.69 | 31.37 | 31.55 | 1,368,263 | -1.09(-3.34%) |
May 13, 2014 | 33.83 | 34.05 | 32.44 | 32.64 | 869,161 | -0.87(-2.60%) |
May 12, 2014 | 33.64 | 34.57 | 33.36 | 33.51 | 832,340 | +0.10(+0.30%) |
May 09, 2014 | 32.60 | 33.73 | 32.60 | 33.41 | 522,974 | +0.35(+1.06%) |
May 08, 2014 | 33.52 | 34.21 | 32.72 | 33.06 | 677,678 | -0.45(-1.34%) |
May 07, 2014 | 34.31 | 34.70 | 33.09 | 33.51 | 774,635 | -0.84(-2.45%) |
May 06, 2014 | 34.36 | 34.91 | 34.07 | 34.35 | 1,148,321 | -0.31(-0.89%) |
May 05, 2014 | 34.68 | 35.12 | 34.00 | 34.66 | 562,694 | -0.34(-0.97%) |
May 02, 2014 | 34.41 | 35.40 | 34.40 | 35.00 | 1,112,076 | +0.85(+2.49%) |
May 01, 2014 | 33.40 | 34.94 | 33.11 | 34.15 | 847,924 | +0.65(+1.94%) |
Apr 30, 2014 | 33.36 | 33.79 | 32.89 | 33.50 | 649,843 | +0.07(+0.21%) |
Apr 29, 2014 | 33.77 | 34.15 | 32.94 | 33.43 | 912,518 | +0.32(+0.97%) |
Apr 28, 2014 | 34.36 | 34.60 | 32.43 | 33.11 | 1,289,421 | -1.02(-2.99%) |
Apr 25, 2014 | 34.96 | 34.96 | 33.75 | 34.13 | 892,663 | -1.01(-2.87%) |
Apr 24, 2014 | 35.94 | 36.10 | 34.63 | 35.14 | 1,059,210 | -0.38(-1.07%) |
Apr 23, 2014 | 38.00 | 38.50 | 35.32 | 35.52 | 3,426,737 | -4.13(-10.42%) |
Apr 22, 2014 | 39.25 | 39.90 | 38.70 | 39.65 | 1,301,231 | +0.73(+1.88%) |
Apr 21, 2014 | 38.50 | 39.44 | 37.90 | 38.92 | 667,296 | +0.92(+2.42%) |
Apr 17, 2014 | 36.50 | 38.00 | 38.00 | 38.00 | 537,900 | -0.29(-0.76%) |
Apr 16, 2014 | 37.44 | 38.39 | 37.15 | 38.29 | 632,781 | +1.44(+3.91%) |
Apr 15, 2014 | 37.48 | 37.65 | 35.50 | 36.85 | 735,404 | -0.50(-1.34%) |
Apr 14, 2014 | 37.62 | 38.29 | 36.81 | 37.35 | 739,340 | +0.55(+1.49%) |
Apr 11, 2014 | 36.20 | 38.23 | 36.10 | 36.80 | 869,505 | +0.19(+0.52%) |
Apr 10, 2014 | 38.95 | 38.97 | 36.49 | 36.61 | 1,302,457 | -1.94(-5.03%) |
Apr 09, 2014 | 38.51 | 39.20 | 37.73 | 38.55 | 946,147 | -0.12(-0.31%) |
Apr 08, 2014 | 38.87 | 39.81 | 38.22 | 38.67 | 717,487 | -0.32(-0.82%) |
Apr 07, 2014 | 40.22 | 40.36 | 38.34 | 38.99 | 1,466,762 | -1.34(-3.32%) |
Apr 04, 2014 | 43.00 | 43.33 | 40.15 | 40.33 | 984,585 | -2.44(-5.70%) |
Apr 03, 2014 | 43.76 | 44.43 | 42.15 | 42.77 | 950,291 | -0.05(-0.12%) |
Apr 02, 2014 | 41.76 | 43.02 | 41.19 | 42.82 | 993,203 | +1.15(+2.76%) |
Apr 01, 2014 | 41.23 | 42.15 | 40.91 | 41.67 | 611,841 | +0.62(+1.51%) |
Mar 31, 2014 | 41.47 | 41.94 | 40.81 | 41.05 | 907,933 | +0.11(+0.27%) |
Mar 28, 2014 | 40.49 | 41.67 | 40.43 | 40.94 | 568,169 | +0.46(+1.14%) |
Mar 27, 2014 | 41.00 | 41.42 | 39.72 | 40.48 | 632,991 | -0.61(-1.48%) |
Mar 26, 2014 | 42.41 | 43.43 | 41.01 | 41.09 | 854,689 | -0.50(-1.20%) |
Mar 25, 2014 | 41.24 | 41.99 | 40.82 | 41.59 | 558,479 | +0.54(+1.32%) |
Mar 24, 2014 | 43.13 | 43.13 | 39.62 | 41.05 | 1,549,054 | -1.01(-2.40%) |
Mar 21, 2014 | 44.39 | 44.60 | 41.26 | 42.06 | 4,857,467 | -2.29(-5.16%) |
Mar 20, 2014 | 43.18 | 45.09 | 43.03 | 44.35 | 1,175,564 | +1.05(+2.42%) |
Mar 19, 2014 | 43.50 | 44.33 | 42.85 | 43.30 | 797,604 | -0.03(-0.07%) |
Mar 18, 2014 | 42.82 | 43.50 | 42.39 | 43.33 | 904,103 | +0.84(+1.98%) |
Mar 17, 2014 | 40.83 | 43.99 | 40.63 | 42.49 | 2,091,119 | +2.24(+5.57%) |
Mar 14, 2014 | 40.81 | 40.95 | 39.38 | 40.25 | 1,661,090 | -0.69(-1.69%) |
Mar 13, 2014 | 42.43 | 42.99 | 40.26 | 40.94 | 917,984 | -1.42(-3.35%) |
Mar 12, 2014 | 41.60 | 43.00 | 40.50 | 42.36 | 1,047,323 | +0.52(+1.24%) |
Mar 11, 2014 | 43.14 | 43.80 | 41.33 | 41.84 | 901,933 | -1.44(-3.33%) |
Mar 10, 2014 | 43.37 | 43.99 | 42.05 | 43.28 | 980,296 | -0.07(-0.16%) |
Mar 07, 2014 | 45.50 | 46.00 | 43.23 | 43.35 | 1,650,093 | -1.45(-3.24%) |
Mar 06, 2014 | 45.94 | 48.36 | 44.13 | 44.80 | 2,082,862 | -0.74(-1.62%) |
Mar 05, 2014 | 44.19 | 46.65 | 43.90 | 45.54 | 1,918,978 | +1.88(+4.31%) |
Mar 04, 2014 | 42.85 | 44.15 | 42.46 | 43.66 | 1,279,798 | +1.25(+2.95%) |
Mar 03, 2014 | 41.15 | 43.52 | 40.91 | 42.41 | 1,566,708 | +0.49(+1.17%) |
Feb 28, 2014 | 44.30 | 44.89 | 40.41 | 41.92 | 1,498,075 | -2.56(-5.76%) |
Feb 27, 2014 | 44.04 | 44.84 | 43.80 | 44.48 | 706,386 | +0.45(+1.02%) |
Feb 26, 2014 | 44.00 | 45.20 | 43.62 | 44.03 | 832,682 | +0.01(+0.02%) |
Feb 25, 2014 | 45.10 | 45.67 | 43.95 | 44.02 | 1,048,358 | -1.04(-2.31%) |
Feb 24, 2014 | 44.97 | 46.19 | 44.40 | 45.06 | 988,377 | +0.66(+1.49%) |
Feb 21, 2014 | 45.35 | 46.15 | 44.11 | 44.40 | 926,037 | -0.53(-1.18%) |
Feb 20, 2014 | 43.68 | 45.29 | 42.93 | 44.93 | 1,198,785 | +1.19(+2.72%) |
Feb 19, 2014 | 43.69 | 44.43 | 43.13 | 43.74 | 875,750 | +0.01(+0.02%) |
Feb 18, 2014 | 45.24 | 45.26 | 42.92 | 43.73 | 1,313,814 | -0.85(-1.91%) |
Feb 14, 2014 | 43.05 | 44.58 | 44.58 | 44.58 | 2,532,100 | +0.90(+2.06%) |
Feb 13, 2014 | 40.38 | 45.70 | 40.00 | 43.68 | 2,606,386 | +2.95(+7.24%) |
Feb 12, 2014 | 42.44 | 42.44 | 40.63 | 40.73 | 1,405,867 | -1.26(-3.00%) |
Feb 11, 2014 | 37.82 | 44.35 | 37.81 | 41.99 | 3,849,712 | +4.29(+11.38%) |
Feb 10, 2014 | 37.64 | 37.80 | 36.94 | 37.70 | 674,911 | +0.07(+0.19%) |
Feb 07, 2014 | 37.49 | 37.98 | 36.43 | 37.63 | 1,086,610 | -0.97(-2.51%) |
Feb 06, 2014 | 32.93 | 39.85 | 32.93 | 38.60 | 2,760,063 | +4.23(+12.31%) |
Feb 05, 2014 | 34.30 | 34.64 | 33.10 | 34.37 | 1,075,402 | +0.13(+0.38%) |
Feb 04, 2014 | 34.26 | 35.16 | 34.12 | 34.24 | 472,554 | +0.16(+0.47%) |
Feb 03, 2014 | 35.33 | 35.62 | 33.64 | 34.08 | 633,820 | -1.26(-3.57%) |
Jan 31, 2014 | 35.00 | 35.91 | 34.93 | 35.34 | 369,734 | -0.15(-0.42%) |
Jan 30, 2014 | 35.53 | 36.17 | 35.26 | 35.49 | 438,987 | +0.24(+0.68%) |
Jan 29, 2014 | 35.56 | 35.75 | 34.94 | 35.25 | 465,618 | -0.72(-2.00%) |
Jan 28, 2014 | 35.35 | 36.13 | 35.30 | 35.97 | 375,697 | +0.64(+1.81%) |
Jan 27, 2014 | 36.31 | 36.62 | 34.29 | 35.33 | 646,941 | -0.99(-2.73%) |
Jan 24, 2014 | 37.17 | 37.28 | 35.96 | 36.32 | 467,801 | -1.14(-3.04%) |
Jan 23, 2014 | 38.47 | 38.47 | 36.86 | 37.46 | 451,032 | -0.49(-1.29%) |
Jan 22, 2014 | 37.43 | 38.21 | 37.28 | 37.95 | 435,755 | +0.50(+1.34%) |
Jan 21, 2014 | 38.17 | 38.42 | 37.24 | 37.45 | 505,737 | +0.86(+2.35%) |
Jan 17, 2014 | 37.75 | 36.59 | 36.59 | 36.59 | 615,800 | -1.47(-3.86%) |
Jan 16, 2014 | 38.20 | 38.74 | 37.89 | 38.06 | 500,129 | -0.31(-0.81%) |
Jan 15, 2014 | 37.76 | 38.60 | 37.43 | 38.37 | 461,913 | +0.61(+1.62%) |
Jan 14, 2014 | 37.66 | 40.61 | 37.31 | 37.76 | 1,874,430 | +0.06(+0.16%) |
Jan 13, 2014 | 38.51 | 38.54 | 37.11 | 37.70 | 635,987 | -0.81(-2.10%) |
Jan 10, 2014 | 38.56 | 38.74 | 37.69 | 38.51 | 604,158 | +0.30(+0.79%) |
Jan 09, 2014 | 37.77 | 38.74 | 36.78 | 38.21 | 958,638 | +0.61(+1.62%) |
Jan 08, 2014 | 36.46 | 37.70 | 35.92 | 37.60 | 1,506,378 | +1.44(+3.98%) |
Jan 07, 2014 | 34.21 | 36.57 | 34.00 | 36.16 | 1,089,978 | +2.41(+7.14%) |
Jan 06, 2014 | 34.92 | 35.00 | 33.50 | 33.75 | 597,011 | -1.12(-3.21%) |
Jan 03, 2014 | 34.84 | 35.58 | 34.50 | 34.87 | 570,048 | +0.11(+0.32%) |