Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 38.27 | 37.71 | 37.71 | 37.71 | 1,164,781 | -0.65(-1.68%) |
Dec 30, 2014 | 37.95 | 38.38 | 37.72 | 38.35 | 1,682,904 | +0.42(+1.12%) |
Dec 29, 2014 | 37.43 | 38.14 | 37.34 | 37.93 | 1,305,349 | +0.47(+1.25%) |
Dec 26, 2014 | 37.10 | 37.70 | 36.97 | 37.46 | 1,023,689 | +0.46(+1.24%) |
Dec 24, 2014 | 37.12 | 37.00 | 37.00 | 37.00 | 615,417 | -0.11(-0.31%) |
Dec 23, 2014 | 37.13 | 37.42 | 36.94 | 37.12 | 1,675,127 | -0.01(-0.02%) |
Dec 22, 2014 | 36.91 | 37.31 | 36.73 | 37.12 | 2,669,877 | +0.28(+0.77%) |
Dec 19, 2014 | 37.71 | 38.13 | 36.76 | 36.84 | 5,361,914 | -1.22(-3.21%) |
Dec 18, 2014 | 37.71 | 38.33 | 37.00 | 38.06 | 15,939,068 | -2.80(-6.86%) |
Dec 17, 2014 | 40.02 | 40.89 | 39.94 | 40.86 | 819,126 | +0.95(+2.39%) |
Dec 16, 2014 | 40.83 | 40.98 | 39.88 | 39.91 | 962,415 | -1.13(-2.76%) |
Dec 15, 2014 | 41.58 | 41.67 | 40.75 | 41.04 | 921,448 | -0.30(-0.72%) |
Dec 12, 2014 | 40.67 | 41.50 | 40.27 | 41.34 | 1,323,766 | +0.41(+1.00%) |
Dec 11, 2014 | 41.01 | 41.48 | 40.91 | 40.93 | 1,580,043 | +0.18(+0.43%) |
Dec 10, 2014 | 41.29 | 41.90 | 40.75 | 40.75 | 880,756 | -0.80(-1.92%) |
Dec 09, 2014 | 41.23 | 41.82 | 41.20 | 41.54 | 1,099,781 | -0.04(-0.11%) |
Dec 08, 2014 | 42.38 | 42.54 | 41.55 | 41.59 | 1,103,327 | -0.80(-1.88%) |
Dec 05, 2014 | 42.18 | 42.52 | 41.62 | 42.38 | 837,544 | +0.28(+0.67%) |
Dec 04, 2014 | 42.38 | 42.54 | 41.97 | 42.10 | 910,729 | -0.28(-0.67%) |
Dec 03, 2014 | 42.16 | 42.47 | 42.00 | 42.38 | 760,250 | +0.09(+0.21%) |
Dec 02, 2014 | 42.94 | 42.99 | 42.23 | 42.30 | 1,426,080 | -0.54(-1.26%) |
Dec 01, 2014 | 42.83 | 43.21 | 42.76 | 42.84 | 1,151,133 | +0.09(+0.21%) |
Nov 28, 2014 | 42.02 | 43.01 | 41.80 | 42.75 | 616,571 | +0.83(+1.98%) |
Nov 26, 2014 | 42.03 | 41.92 | 41.92 | 41.92 | 522,895 | -0.11(-0.27%) |
Nov 25, 2014 | 42.60 | 43.02 | 42.00 | 42.03 | 1,028,726 | -0.41(-0.96%) |
Nov 24, 2014 | 41.85 | 42.60 | 41.85 | 42.44 | 1,470,408 | +0.54(+1.29%) |
Nov 21, 2014 | 42.06 | 42.22 | 41.86 | 41.90 | 968,686 | +0.09(+0.21%) |
Nov 20, 2014 | 41.31 | 41.98 | 41.18 | 41.81 | 736,988 | +0.43(+1.05%) |
Nov 19, 2014 | 41.37 | 41.98 | 41.24 | 41.38 | 1,042,294 | +0.00(+0.00%) |
Nov 18, 2014 | 41.94 | 42.12 | 41.38 | 41.38 | 1,230,214 | -0.48(-1.16%) |
Nov 17, 2014 | 42.09 | 42.15 | 41.61 | 41.86 | 864,729 | -0.28(-0.67%) |
Nov 14, 2014 | 42.61 | 42.79 | 41.95 | 42.14 | 1,169,952 | -0.55(-1.28%) |
Nov 13, 2014 | 42.45 | 43.11 | 42.41 | 42.69 | 1,300,884 | +0.38(+0.89%) |
Nov 12, 2014 | 41.35 | 42.33 | 41.09 | 42.31 | 1,026,391 | +0.66(+1.58%) |
Nov 11, 2014 | 41.70 | 42.12 | 41.50 | 41.65 | 727,899 | +0.04(+0.11%) |
Nov 10, 2014 | 41.30 | 41.79 | 41.26 | 41.61 | 1,326,924 | +0.22(+0.53%) |
Nov 07, 2014 | 41.26 | 41.52 | 40.89 | 41.39 | 769,565 | -0.01(-0.02%) |
Nov 06, 2014 | 40.67 | 41.42 | 40.51 | 41.39 | 870,067 | +0.80(+1.97%) |
Nov 05, 2014 | 40.95 | 41.25 | 40.50 | 40.59 | 1,065,890 | -0.17(-0.41%) |
Nov 04, 2014 | 39.92 | 40.81 | 39.81 | 40.76 | 861,623 | +0.70(+1.73%) |
Nov 03, 2014 | 40.08 | 40.27 | 39.66 | 40.07 | 1,291,136 | +0.05(+0.13%) |
Oct 31, 2014 | 40.78 | 40.85 | 39.91 | 40.01 | 1,569,748 | -0.40(-0.98%) |
Oct 30, 2014 | 40.14 | 40.59 | 40.00 | 40.41 | 711,678 | +0.16(+0.39%) |
Oct 29, 2014 | 40.72 | 40.72 | 39.79 | 40.25 | 982,605 | -0.55(-1.36%) |
Oct 28, 2014 | 40.09 | 40.84 | 39.69 | 40.80 | 1,308,259 | +0.77(+1.93%) |
Oct 27, 2014 | 39.60 | 40.16 | 39.69 | 40.03 | 1,509,171 | +0.34(+0.86%) |
Oct 24, 2014 | 38.71 | 40.32 | 38.71 | 39.69 | 2,083,436 | +0.98(+2.52%) |
Oct 23, 2014 | 38.89 | 39.93 | 38.40 | 38.71 | 5,680,586 | -2.45(-5.96%) |
Oct 22, 2014 | 40.94 | 41.49 | 40.92 | 41.17 | 1,529,559 | +0.21(+0.52%) |
Oct 21, 2014 | 41.18 | 41.28 | 40.72 | 40.95 | 1,079,655 | -0.18(-0.45%) |
Oct 20, 2014 | 39.60 | 41.20 | 39.60 | 41.14 | 1,245,824 | +1.34(+3.36%) |
Oct 17, 2014 | 39.75 | 40.00 | 39.63 | 39.80 | 1,082,243 | +0.45(+1.14%) |
Oct 16, 2014 | 39.12 | 39.71 | 38.66 | 39.35 | 1,978,722 | -0.26(-0.64%) |
Oct 15, 2014 | 39.35 | 39.85 | 38.68 | 39.61 | 1,058,934 | -0.08(-0.20%) |
Oct 14, 2014 | 39.41 | 40.23 | 39.17 | 39.69 | 1,042,865 | +0.53(+1.35%) |
Oct 13, 2014 | 39.48 | 39.81 | 38.91 | 39.16 | 964,156 | -0.45(-1.13%) |
Oct 10, 2014 | 39.66 | 40.35 | 39.41 | 39.61 | 1,402,844 | -0.05(-0.13%) |
Oct 09, 2014 | 39.37 | 39.88 | 39.27 | 39.66 | 1,778,342 | +0.31(+0.78%) |
Oct 08, 2014 | 38.53 | 39.39 | 38.53 | 39.35 | 978,832 | +0.84(+2.17%) |
Oct 07, 2014 | 38.85 | 39.11 | 38.45 | 38.52 | 1,544,076 | -1.04(-2.62%) |
Oct 06, 2014 | 39.22 | 39.66 | 39.09 | 39.56 | 1,076,732 | +0.42(+1.07%) |
Oct 03, 2014 | 38.67 | 39.25 | 38.64 | 39.14 | 977,684 | +0.69(+1.80%) |
Oct 02, 2014 | 39.06 | 39.20 | 38.36 | 38.45 | 1,558,052 | -0.67(-1.71%) |
Oct 01, 2014 | 39.31 | 39.47 | 39.02 | 39.12 | 960,954 | -0.32(-0.80%) |
Sep 30, 2014 | 39.82 | 39.92 | 39.41 | 39.43 | 988,302 | -0.28(-0.71%) |
Sep 29, 2014 | 39.06 | 39.87 | 38.99 | 39.71 | 1,167,358 | +0.50(+1.28%) |
Sep 26, 2014 | 38.88 | 39.77 | 38.80 | 39.21 | 1,327,051 | +0.40(+1.02%) |
Sep 25, 2014 | 39.03 | 39.23 | 38.79 | 38.82 | 1,133,530 | -0.32(-0.81%) |
Sep 24, 2014 | 38.46 | 39.15 | 38.40 | 39.13 | 1,542,642 | +0.68(+1.76%) |
Sep 23, 2014 | 38.84 | 38.96 | 38.45 | 38.46 | 1,076,153 | -0.47(-1.20%) |
Sep 22, 2014 | 39.67 | 39.72 | 38.89 | 38.92 | 1,252,912 | -0.87(-2.19%) |
Sep 19, 2014 | 40.18 | 40.61 | 39.78 | 39.79 | 1,446,359 | -0.36(-0.90%) |
Sep 18, 2014 | 41.40 | 41.48 | 40.05 | 40.15 | 4,337,133 | -1.00(-2.44%) |
Sep 17, 2014 | 40.47 | 41.43 | 39.90 | 41.16 | 3,476,018 | -0.51(-1.22%) |
Sep 16, 2014 | 41.79 | 42.18 | 41.31 | 41.67 | 2,036,591 | -0.12(-0.29%) |
Sep 15, 2014 | 41.44 | 41.93 | 41.26 | 41.79 | 1,351,529 | +0.26(+0.61%) |
Sep 12, 2014 | 41.33 | 41.56 | 41.15 | 41.53 | 1,204,475 | +0.26(+0.64%) |
Sep 11, 2014 | 40.77 | 41.45 | 40.67 | 41.27 | 1,080,494 | +0.34(+0.84%) |
Sep 10, 2014 | 40.78 | 41.09 | 40.65 | 40.93 | 1,073,998 | -0.26(-0.64%) |
Sep 09, 2014 | 40.69 | 41.25 | 40.48 | 41.19 | 1,715,345 | +0.40(+0.99%) |
Sep 08, 2014 | 40.35 | 40.90 | 40.30 | 40.79 | 1,677,639 | +0.31(+0.76%) |
Sep 05, 2014 | 39.68 | 40.51 | 39.39 | 40.48 | 1,509,008 | +0.67(+1.68%) |
Sep 04, 2014 | 39.23 | 39.83 | 39.15 | 39.81 | 1,378,419 | +0.70(+1.78%) |
Sep 03, 2014 | 38.87 | 39.39 | 38.79 | 39.12 | 1,450,213 | +0.44(+1.14%) |
Sep 02, 2014 | 38.69 | 38.83 | 38.37 | 38.68 | 1,260,225 | +0.37(+0.96%) |
Aug 29, 2014 | 38.31 | 38.31 | 38.31 | 38.31 | 744,608 | -0.03(-0.07%) |
Aug 28, 2014 | 38.31 | 38.48 | 38.20 | 38.33 | 592,228 | -0.02(-0.05%) |
Aug 27, 2014 | 38.51 | 38.51 | 38.28 | 38.35 | 891,461 | -0.18(-0.48%) |
Aug 26, 2014 | 38.68 | 38.72 | 38.38 | 38.53 | 878,173 | -0.18(-0.48%) |
Aug 25, 2014 | 38.82 | 39.05 | 38.36 | 38.72 | 1,522,863 | +0.23(+0.59%) |
Aug 22, 2014 | 38.86 | 39.00 | 38.48 | 38.49 | 1,060,679 | -0.43(-1.11%) |
Aug 21, 2014 | 39.12 | 39.22 | 38.89 | 38.92 | 1,607,905 | -0.15(-0.38%) |
Aug 20, 2014 | 39.20 | 39.33 | 38.70 | 39.07 | 1,633,943 | +0.52(+1.34%) |
Aug 19, 2014 | 38.58 | 38.84 | 38.47 | 38.56 | 1,296,940 | +0.35(+0.92%) |
Aug 18, 2014 | 38.11 | 38.46 | 38.05 | 38.20 | 722,555 | +0.19(+0.51%) |
Aug 15, 2014 | 38.23 | 38.29 | 37.87 | 38.01 | 1,024,995 | -0.10(-0.25%) |
Aug 14, 2014 | 38.56 | 38.69 | 37.92 | 38.11 | 927,189 | -0.35(-0.91%) |
Aug 13, 2014 | 38.44 | 38.84 | 38.26 | 38.46 | 1,174,313 | +0.18(+0.48%) |
Aug 12, 2014 | 38.20 | 38.41 | 38.12 | 38.27 | 679,677 | -0.12(-0.32%) |
Aug 11, 2014 | 38.30 | 38.52 | 38.05 | 38.40 | 822,646 | +0.23(+0.60%) |
Aug 08, 2014 | 38.07 | 38.35 | 37.99 | 38.17 | 995,051 | +0.12(+0.32%) |
Aug 07, 2014 | 38.23 | 38.56 | 37.97 | 38.05 | 856,800 | -0.03(-0.07%) |
Aug 06, 2014 | 37.79 | 38.16 | 37.73 | 38.07 | 735,981 | +0.04(+0.09%) |
Aug 05, 2014 | 37.85 | 38.15 | 37.71 | 38.04 | 950,815 | +0.04(+0.12%) |
Aug 04, 2014 | 37.66 | 38.03 | 37.64 | 37.99 | 745,617 | +0.26(+0.70%) |
Aug 01, 2014 | 37.19 | 37.92 | 37.19 | 37.73 | 1,731,714 | +0.22(+0.58%) |
Jul 31, 2014 | 37.73 | 37.83 | 37.13 | 37.51 | 1,727,999 | -0.38(-0.99%) |
Jul 30, 2014 | 38.66 | 38.71 | 37.74 | 37.89 | 1,743,682 | -0.58(-1.50%) |
Jul 29, 2014 | 37.64 | 38.75 | 37.43 | 38.47 | 2,929,586 | +1.03(+2.76%) |
Jul 28, 2014 | 36.79 | 37.67 | 36.76 | 37.43 | 2,159,455 | +0.56(+1.52%) |
Jul 25, 2014 | 36.62 | 37.36 | 36.59 | 36.87 | 2,700,195 | +0.10(+0.27%) |
Jul 24, 2014 | 35.67 | 36.96 | 35.45 | 36.77 | 8,454,743 | -1.70(-4.42%) |
Jul 23, 2014 | 38.40 | 38.55 | 38.13 | 38.48 | 1,572,444 | +0.19(+0.50%) |
Jul 22, 2014 | 38.22 | 38.99 | 37.97 | 38.28 | 1,930,858 | +0.16(+0.41%) |
Jul 21, 2014 | 38.48 | 38.71 | 38.03 | 38.13 | 2,108,906 | -0.51(-1.31%) |
Jul 18, 2014 | 37.64 | 38.72 | 37.59 | 38.63 | 3,192,378 | +0.22(+0.57%) |
Jul 17, 2014 | 37.88 | 38.83 | 37.69 | 38.42 | 2,254,941 | +0.32(+0.85%) |
Jul 16, 2014 | 38.72 | 38.97 | 38.07 | 38.09 | 1,599,781 | -0.50(-1.29%) |
Jul 15, 2014 | 39.37 | 39.38 | 38.56 | 38.59 | 1,181,848 | -0.77(-1.96%) |
Jul 14, 2014 | 39.34 | 39.47 | 39.24 | 39.36 | 659,751 | +0.14(+0.36%) |
Jul 11, 2014 | 39.46 | 39.46 | 38.92 | 39.22 | 514,715 | -0.16(-0.40%) |
Jul 10, 2014 | 39.40 | 39.56 | 39.04 | 39.38 | 873,676 | -0.46(-1.14%) |
Jul 09, 2014 | 39.75 | 40.01 | 39.61 | 39.83 | 583,496 | +0.16(+0.40%) |
Jul 08, 2014 | 40.32 | 40.49 | 39.61 | 39.68 | 706,303 | -0.80(-1.97%) |
Jul 07, 2014 | 40.29 | 40.66 | 40.11 | 40.47 | 807,102 | +0.15(+0.37%) |
Jul 03, 2014 | 39.96 | 40.32 | 40.32 | 40.32 | 536,984 | +0.44(+1.10%) |
Jul 02, 2014 | 40.24 | 40.24 | 39.79 | 39.89 | 879,707 | -0.39(-0.98%) |
Jul 01, 2014 | 40.10 | 40.41 | 40.10 | 40.28 | 800,108 | +0.18(+0.46%) |
Jun 30, 2014 | 40.56 | 40.73 | 40.03 | 40.10 | 1,049,246 | -0.44(-1.08%) |
Jun 27, 2014 | 40.17 | 40.90 | 39.96 | 40.53 | 1,466,701 | +0.33(+0.83%) |
Jun 26, 2014 | 40.08 | 40.39 | 39.75 | 40.20 | 1,518,418 | +0.11(+0.28%) |
Jun 25, 2014 | 39.32 | 40.22 | 39.10 | 40.09 | 2,022,598 | +0.61(+1.55%) |
Jun 24, 2014 | 38.15 | 39.54 | 38.07 | 39.47 | 1,849,785 | +1.44(+3.80%) |
Jun 23, 2014 | 38.16 | 38.25 | 37.79 | 38.03 | 1,506,486 | -0.24(-0.64%) |
Jun 20, 2014 | 38.77 | 38.98 | 38.19 | 38.27 | 1,262,873 | -0.57(-1.46%) |
Jun 19, 2014 | 39.41 | 39.53 | 38.82 | 38.84 | 837,201 | -0.40(-1.03%) |
Jun 18, 2014 | 38.98 | 39.37 | 38.53 | 39.25 | 1,182,752 | +0.28(+0.72%) |
Jun 17, 2014 | 38.77 | 39.12 | 38.62 | 38.97 | 781,835 | +0.25(+0.66%) |
Jun 16, 2014 | 38.51 | 38.72 | 38.11 | 38.71 | 1,552,726 | +0.17(+0.43%) |
Jun 13, 2014 | 38.95 | 39.05 | 38.48 | 38.55 | 1,338,066 | -0.26(-0.67%) |
Jun 12, 2014 | 39.49 | 39.55 | 38.60 | 38.80 | 1,601,885 | -0.78(-1.98%) |
Jun 11, 2014 | 39.70 | 39.76 | 39.45 | 39.59 | 870,062 | -0.25(-0.64%) |
Jun 10, 2014 | 40.00 | 40.20 | 39.63 | 39.84 | 1,016,036 | -0.47(-1.17%) |
Jun 06, 2014 | 40.26 | 40.52 | 40.06 | 40.31 | 1,224,511 | +0.23(+0.57%) |
Jun 05, 2014 | 40.35 | 40.45 | 39.99 | 40.09 | 1,040,937 | -0.18(-0.43%) |
Jun 04, 2014 | 40.01 | 40.42 | 39.84 | 40.26 | 2,000,731 | +0.31(+0.77%) |
Jun 03, 2014 | 40.03 | 40.51 | 39.93 | 39.96 | 1,222,421 | -0.28(-0.70%) |
Jun 02, 2014 | 39.43 | 40.36 | 39.25 | 40.24 | 1,637,069 | +1.06(+2.70%) |
May 30, 2014 | 38.69 | 39.19 | 38.67 | 39.18 | 772,557 | +0.35(+0.89%) |
May 29, 2014 | 39.47 | 39.54 | 38.78 | 38.83 | 1,259,108 | -0.50(-1.28%) |
May 28, 2014 | 39.43 | 39.68 | 39.19 | 39.33 | 736,264 | -0.13(-0.33%) |
May 27, 2014 | 39.20 | 39.60 | 39.03 | 39.47 | 746,351 | +0.40(+1.03%) |
May 23, 2014 | 39.14 | 39.06 | 39.06 | 39.06 | 516,304 | -0.13(-0.33%) |
May 22, 2014 | 38.55 | 39.30 | 38.55 | 39.19 | 630,336 | +0.59(+1.52%) |
May 21, 2014 | 38.34 | 38.83 | 38.02 | 38.61 | 1,080,298 | +0.37(+0.98%) |
May 20, 2014 | 38.56 | 38.71 | 38.05 | 38.23 | 2,303,845 | -0.37(-0.97%) |
May 19, 2014 | 39.12 | 39.12 | 38.59 | 38.61 | 1,205,262 | -0.51(-1.31%) |
May 16, 2014 | 38.44 | 39.19 | 38.44 | 39.12 | 1,350,839 | +0.72(+1.88%) |
May 15, 2014 | 38.67 | 38.88 | 38.19 | 38.40 | 1,263,462 | -0.23(-0.59%) |
May 14, 2014 | 38.53 | 38.73 | 38.35 | 38.62 | 1,432,353 | +0.03(+0.09%) |
May 13, 2014 | 39.21 | 39.40 | 38.56 | 38.59 | 2,071,234 | -0.64(-1.62%) |
May 12, 2014 | 39.18 | 39.54 | 38.99 | 39.23 | 1,601,166 | +0.00(+0.00%) |
May 09, 2014 | 39.01 | 39.42 | 38.96 | 39.23 | 838,796 | +0.24(+0.63%) |
May 08, 2014 | 38.48 | 39.21 | 38.42 | 38.98 | 1,268,739 | +0.43(+1.11%) |
May 07, 2014 | 38.73 | 38.91 | 38.18 | 38.56 | 2,318,713 | -0.20(-0.52%) |
May 06, 2014 | 39.55 | 39.90 | 38.69 | 38.76 | 2,542,393 | -0.96(-2.41%) |
May 05, 2014 | 39.71 | 39.97 | 39.40 | 39.71 | 1,404,031 | -0.12(-0.31%) |
May 02, 2014 | 39.69 | 39.95 | 39.55 | 39.84 | 2,381,450 | +0.16(+0.39%) |
May 01, 2014 | 39.62 | 39.81 | 39.49 | 39.68 | 1,649,006 | +0.05(+0.13%) |
Apr 30, 2014 | 39.70 | 39.96 | 39.51 | 39.63 | 987,469 | -0.24(-0.61%) |
Apr 29, 2014 | 39.84 | 40.30 | 39.64 | 39.87 | 1,049,505 | +0.03(+0.09%) |
Apr 28, 2014 | 40.71 | 40.87 | 39.46 | 39.84 | 1,538,200 | -0.66(-1.63%) |
Apr 25, 2014 | 40.46 | 41.14 | 40.32 | 40.50 | 1,428,973 | -0.16(-0.39%) |
Apr 24, 2014 | 40.57 | 41.39 | 40.20 | 40.66 | 3,555,507 | -0.78(-1.89%) |
Apr 23, 2014 | 42.94 | 42.98 | 41.41 | 41.44 | 3,093,860 | -1.29(-3.02%) |
Apr 22, 2014 | 42.32 | 43.01 | 42.23 | 42.73 | 1,600,598 | +0.60(+1.43%) |
Apr 21, 2014 | 42.02 | 42.26 | 41.75 | 42.13 | 808,036 | +0.21(+0.50%) |
Apr 17, 2014 | 42.10 | 41.92 | 41.92 | 41.92 | 650,038 | -0.23(-0.54%) |
Apr 16, 2014 | 42.16 | 42.28 | 41.82 | 42.14 | 773,248 | +0.30(+0.71%) |
Apr 15, 2014 | 41.98 | 42.34 | 41.34 | 41.85 | 1,223,202 | -0.02(-0.04%) |
Apr 14, 2014 | 41.32 | 42.05 | 41.32 | 41.86 | 955,580 | +0.84(+2.04%) |
Apr 11, 2014 | 41.12 | 41.87 | 40.99 | 41.03 | 906,231 | -0.39(-0.95%) |
Apr 10, 2014 | 42.13 | 42.79 | 41.40 | 41.42 | 1,611,215 | -0.68(-1.61%) |
Apr 09, 2014 | 41.80 | 42.26 | 41.58 | 42.10 | 898,672 | +0.54(+1.30%) |
Apr 08, 2014 | 40.88 | 41.85 | 40.88 | 41.56 | 1,747,823 | +0.71(+1.73%) |
Apr 07, 2014 | 41.81 | 41.88 | 40.31 | 40.85 | 3,549,314 | -1.36(-3.22%) |
Apr 04, 2014 | 43.31 | 43.49 | 42.10 | 42.21 | 1,317,827 | -0.95(-2.20%) |
Apr 03, 2014 | 43.78 | 43.97 | 43.09 | 43.16 | 882,005 | -0.63(-1.43%) |
Apr 02, 2014 | 44.40 | 44.40 | 43.65 | 43.79 | 609,137 | -0.51(-1.16%) |
Apr 01, 2014 | 43.75 | 44.31 | 43.74 | 44.30 | 750,828 | +0.61(+1.39%) |
Mar 31, 2014 | 43.19 | 43.83 | 42.87 | 43.69 | 1,054,517 | +0.68(+1.58%) |
Mar 28, 2014 | 42.97 | 43.54 | 42.80 | 43.01 | 990,123 | +0.43(+1.00%) |
Mar 27, 2014 | 43.54 | 43.64 | 42.42 | 42.59 | 1,546,107 | -0.98(-2.24%) |
Mar 26, 2014 | 44.22 | 44.38 | 43.50 | 43.56 | 716,262 | -0.45(-1.03%) |
Mar 25, 2014 | 44.86 | 44.98 | 43.68 | 44.01 | 1,214,247 | -0.66(-1.48%) |
Mar 24, 2014 | 45.71 | 45.83 | 44.49 | 44.68 | 945,238 | -0.83(-1.82%) |
Mar 21, 2014 | 45.90 | 46.19 | 45.49 | 45.50 | 805,149 | -0.07(-0.15%) |
Mar 20, 2014 | 45.25 | 45.66 | 45.08 | 45.57 | 687,588 | +0.09(+0.19%) |
Mar 19, 2014 | 45.90 | 46.11 | 45.25 | 45.49 | 490,270 | -0.37(-0.82%) |
Mar 18, 2014 | 45.70 | 46.11 | 45.61 | 45.86 | 489,027 | +0.17(+0.38%) |
Mar 17, 2014 | 45.63 | 46.03 | 45.53 | 45.69 | 688,404 | +0.19(+0.42%) |
Mar 14, 2014 | 44.97 | 45.61 | 44.83 | 45.49 | 661,950 | +0.49(+1.09%) |
Mar 13, 2014 | 44.38 | 45.91 | 44.38 | 45.00 | 912,046 | -0.66(-1.44%) |
Mar 12, 2014 | 45.17 | 45.69 | 45.08 | 45.66 | 699,831 | +0.24(+0.52%) |
Mar 11, 2014 | 45.32 | 46.17 | 45.24 | 45.43 | 1,480,026 | +0.23(+0.50%) |
Mar 10, 2014 | 45.28 | 45.45 | 44.97 | 45.20 | 1,291,261 | -0.22(-0.48%) |
Mar 07, 2014 | 45.14 | 45.42 | 44.55 | 45.42 | 961,099 | +0.64(+1.42%) |
Mar 06, 2014 | 44.56 | 45.07 | 44.47 | 44.78 | 855,942 | +0.23(+0.51%) |
Mar 05, 2014 | 45.27 | 45.40 | 44.29 | 44.55 | 1,328,181 | -0.69(-1.53%) |
Mar 04, 2014 | 44.79 | 45.43 | 44.69 | 45.25 | 944,809 | +0.67(+1.50%) |
Mar 03, 2014 | 44.42 | 44.65 | 43.97 | 44.58 | 1,092,727 | -0.21(-0.46%) |
Feb 28, 2014 | 44.62 | 44.97 | 44.41 | 44.79 | 766,816 | +0.08(+0.17%) |
Feb 27, 2014 | 44.49 | 45.00 | 44.47 | 44.71 | 1,595,147 | +0.23(+0.53%) |
Feb 26, 2014 | 44.67 | 44.88 | 44.32 | 44.48 | 1,175,450 | -0.15(-0.33%) |
Feb 25, 2014 | 43.82 | 44.65 | 43.80 | 44.62 | 1,253,801 | +0.77(+1.76%) |
Feb 24, 2014 | 43.46 | 43.90 | 43.32 | 43.85 | 905,238 | +0.49(+1.14%) |
Feb 21, 2014 | 43.91 | 43.97 | 43.28 | 43.36 | 1,046,245 | -0.42(-0.97%) |
Feb 20, 2014 | 43.56 | 43.98 | 43.53 | 43.78 | 722,041 | +0.29(+0.68%) |
Feb 19, 2014 | 43.54 | 44.03 | 43.45 | 43.49 | 898,765 | -0.18(-0.42%) |
Feb 18, 2014 | 43.31 | 43.83 | 43.09 | 43.67 | 1,451,905 | +0.54(+1.25%) |
Feb 14, 2014 | 42.59 | 43.13 | 43.13 | 43.13 | 933,987 | +0.47(+1.10%) |
Feb 13, 2014 | 41.95 | 42.69 | 41.87 | 42.66 | 1,005,677 | +0.39(+0.91%) |
Feb 12, 2014 | 42.79 | 42.92 | 42.20 | 42.27 | 1,404,063 | -0.33(-0.77%) |
Feb 11, 2014 | 43.19 | 43.19 | 42.60 | 42.60 | 1,561,801 | -0.59(-1.36%) |
Feb 10, 2014 | 42.47 | 43.22 | 42.11 | 43.19 | 1,670,362 | +0.73(+1.71%) |
Feb 07, 2014 | 42.21 | 43.02 | 41.89 | 42.47 | 2,131,510 | +0.09(+0.20%) |
Feb 06, 2014 | 41.82 | 43.70 | 41.28 | 42.38 | 4,031,235 | +1.38(+3.36%) |
Feb 05, 2014 | 40.98 | 41.10 | 40.06 | 41.00 | 1,278,567 | +0.02(+0.04%) |
Feb 04, 2014 | 40.17 | 41.13 | 40.09 | 40.98 | 1,338,499 | +1.07(+2.67%) |
Feb 03, 2014 | 40.33 | 40.83 | 39.78 | 39.92 | 1,566,279 | -0.42(-1.03%) |
Jan 31, 2014 | 39.87 | 40.56 | 39.38 | 40.33 | 877,833 | +0.28(+0.69%) |
Jan 30, 2014 | 40.15 | 40.31 | 39.89 | 40.06 | 713,419 | +0.23(+0.59%) |
Jan 29, 2014 | 40.26 | 40.53 | 39.80 | 39.82 | 799,752 | -0.74(-1.82%) |
Jan 28, 2014 | 40.39 | 41.00 | 40.36 | 40.56 | 763,735 | +0.20(+0.49%) |
Jan 27, 2014 | 40.87 | 40.87 | 39.93 | 40.36 | 1,216,960 | +0.04(+0.11%) |
Jan 24, 2014 | 39.80 | 40.59 | 39.72 | 40.32 | 864,755 | +0.33(+0.82%) |
Jan 23, 2014 | 40.58 | 40.71 | 39.86 | 39.99 | 951,128 | -0.87(-2.12%) |
Jan 22, 2014 | 40.50 | 40.91 | 40.43 | 40.85 | 807,311 | +0.27(+0.66%) |
Jan 21, 2014 | 40.96 | 41.04 | 40.58 | 40.58 | 789,877 | -0.07(-0.17%) |
Jan 17, 2014 | 40.51 | 40.65 | 40.65 | 40.65 | 1,008,627 | +0.00(+0.00%) |
Jan 16, 2014 | 40.83 | 41.09 | 40.61 | 40.65 | 636,238 | -0.31(-0.76%) |
Jan 15, 2014 | 40.84 | 41.00 | 40.30 | 40.97 | 1,815,711 | +0.12(+0.30%) |
Jan 14, 2014 | 40.65 | 41.23 | 40.32 | 40.84 | 1,616,237 | +0.62(+1.55%) |
Jan 13, 2014 | 41.11 | 41.15 | 39.84 | 40.22 | 1,852,076 | -0.48(-1.17%) |
Jan 10, 2014 | 40.74 | 40.99 | 40.65 | 40.70 | 786,081 | -0.03(-0.08%) |
Jan 09, 2014 | 41.35 | 41.51 | 40.52 | 40.73 | 794,735 | -0.46(-1.12%) |
Jan 08, 2014 | 40.56 | 42.09 | 40.50 | 41.19 | 2,289,440 | +0.70(+1.73%) |
Jan 07, 2014 | 41.05 | 41.25 | 40.27 | 40.49 | 1,658,496 | -0.40(-0.98%) |
Jan 06, 2014 | 41.04 | 41.28 | 40.70 | 40.89 | 1,097,013 | -0.23(-0.55%) |
Jan 03, 2014 | 41.17 | 41.37 | 41.07 | 41.11 | 704,784 | -0.13(-0.32%) |