Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 40.90 | 40.81 | 40.81 | 40.81 | 1,192,563 | -0.03(-0.08%) |
Dec 30, 2014 | 41.40 | 41.55 | 40.80 | 40.84 | 1,542,622 | -0.64(-1.55%) |
Dec 29, 2014 | 41.18 | 41.85 | 41.18 | 41.48 | 1,671,937 | +0.27(+0.65%) |
Dec 26, 2014 | 40.96 | 41.39 | 40.89 | 41.22 | 624,975 | +0.22(+0.52%) |
Dec 24, 2014 | 41.23 | 41.00 | 41.00 | 41.00 | 447,110 | +0.03(+0.06%) |
Dec 23, 2014 | 40.58 | 41.60 | 40.49 | 40.98 | 2,999,176 | +0.66(+1.63%) |
Dec 22, 2014 | 40.68 | 40.80 | 40.07 | 40.32 | 2,146,448 | -0.22(-0.55%) |
Dec 19, 2014 | 43.04 | 43.09 | 40.38 | 40.54 | 6,860,359 | -2.77(-6.39%) |
Dec 18, 2014 | 43.09 | 43.32 | 42.73 | 43.31 | 1,443,517 | +0.73(+1.73%) |
Dec 17, 2014 | 42.46 | 42.94 | 42.16 | 42.57 | 1,829,801 | +0.35(+0.83%) |
Dec 16, 2014 | 41.59 | 42.52 | 41.59 | 42.23 | 2,500,585 | +0.52(+1.25%) |
Dec 15, 2014 | 41.90 | 42.33 | 41.26 | 41.71 | 1,625,539 | +0.10(+0.25%) |
Dec 12, 2014 | 41.79 | 42.15 | 41.59 | 41.60 | 1,280,189 | -0.18(-0.43%) |
Dec 11, 2014 | 41.28 | 42.17 | 41.28 | 41.78 | 903,546 | +0.56(+1.35%) |
Dec 10, 2014 | 41.84 | 42.17 | 41.18 | 41.22 | 1,670,014 | -0.61(-1.45%) |
Dec 09, 2014 | 41.54 | 41.94 | 41.44 | 41.83 | 2,012,689 | -0.13(-0.32%) |
Dec 08, 2014 | 42.44 | 42.45 | 41.83 | 41.97 | 1,061,548 | -0.50(-1.19%) |
Dec 05, 2014 | 42.24 | 42.73 | 42.04 | 42.47 | 1,322,555 | +0.36(+0.85%) |
Dec 04, 2014 | 42.28 | 42.48 | 42.03 | 42.11 | 2,313,203 | -0.24(-0.58%) |
Dec 03, 2014 | 42.53 | 42.76 | 42.18 | 42.36 | 1,220,288 | -0.28(-0.66%) |
Dec 02, 2014 | 42.62 | 43.06 | 42.51 | 42.64 | 1,458,546 | +0.00(+0.00%) |
Dec 01, 2014 | 43.50 | 43.78 | 42.62 | 42.64 | 1,907,300 | -1.29(-2.94%) |
Nov 28, 2014 | 43.56 | 44.10 | 43.40 | 43.93 | 1,011,371 | +0.79(+1.82%) |
Nov 26, 2014 | 42.79 | 43.15 | 43.15 | 43.15 | 1,714,191 | +0.45(+1.05%) |
Nov 25, 2014 | 42.22 | 42.78 | 42.15 | 42.70 | 1,656,867 | +0.65(+1.54%) |
Nov 24, 2014 | 42.34 | 42.47 | 41.67 | 42.05 | 2,139,373 | -0.02(-0.05%) |
Nov 21, 2014 | 42.36 | 42.45 | 41.89 | 42.07 | 1,717,697 | +0.13(+0.32%) |
Nov 20, 2014 | 41.56 | 42.05 | 41.52 | 41.94 | 1,508,661 | +0.28(+0.68%) |
Nov 19, 2014 | 41.64 | 41.89 | 41.50 | 41.65 | 1,157,674 | +0.01(+0.02%) |
Nov 18, 2014 | 41.70 | 42.04 | 41.45 | 41.65 | 1,487,479 | -0.19(-0.44%) |
Nov 17, 2014 | 41.74 | 42.47 | 41.50 | 41.83 | 2,846,214 | +1.74(+4.35%) |
Nov 14, 2014 | 41.19 | 41.46 | 39.88 | 40.09 | 2,541,532 | -0.71(-1.75%) |
Nov 13, 2014 | 41.62 | 41.63 | 40.18 | 40.80 | 5,332,431 | -1.85(-4.33%) |
Nov 12, 2014 | 41.99 | 42.72 | 41.94 | 42.65 | 1,458,436 | +0.59(+1.41%) |
Nov 11, 2014 | 42.49 | 42.59 | 41.94 | 42.05 | 1,854,019 | -0.30(-0.72%) |
Nov 10, 2014 | 42.98 | 43.18 | 42.31 | 42.36 | 1,986,543 | -0.67(-1.55%) |
Nov 07, 2014 | 43.06 | 43.33 | 42.83 | 43.03 | 1,150,839 | -0.10(-0.24%) |
Nov 06, 2014 | 43.03 | 43.35 | 42.77 | 43.13 | 1,403,367 | +0.20(+0.47%) |
Nov 05, 2014 | 42.78 | 42.95 | 42.47 | 42.93 | 855,803 | +0.36(+0.85%) |
Nov 04, 2014 | 42.72 | 42.99 | 42.44 | 42.57 | 999,486 | -0.21(-0.49%) |
Nov 03, 2014 | 42.81 | 42.81 | 42.41 | 42.77 | 1,083,449 | +0.08(+0.19%) |
Oct 31, 2014 | 42.84 | 43.01 | 42.57 | 42.69 | 1,496,505 | +0.26(+0.61%) |
Oct 30, 2014 | 42.28 | 42.69 | 42.11 | 42.43 | 1,228,422 | -0.01(-0.02%) |
Oct 29, 2014 | 42.57 | 42.70 | 42.21 | 42.44 | 921,802 | -0.08(-0.19%) |
Oct 28, 2014 | 42.32 | 42.60 | 42.10 | 42.52 | 1,244,602 | +0.31(+0.73%) |
Oct 27, 2014 | 42.35 | 42.43 | 42.43 | 42.21 | 1,443,148 | -0.22(-0.51%) |
Oct 24, 2014 | 42.46 | 42.63 | 42.23 | 42.43 | 972,273 | +0.09(+0.22%) |
Oct 23, 2014 | 42.30 | 42.59 | 42.20 | 42.34 | 1,600,885 | +0.42(+1.00%) |
Oct 22, 2014 | 42.61 | 42.76 | 41.86 | 41.92 | 1,996,499 | -0.60(-1.40%) |
Oct 21, 2014 | 41.87 | 42.75 | 41.59 | 42.51 | 3,905,560 | +0.89(+2.14%) |
Oct 20, 2014 | 39.69 | 42.10 | 39.68 | 41.62 | 4,216,523 | +1.96(+4.94%) |
Oct 17, 2014 | 40.15 | 40.36 | 39.66 | 39.66 | 2,983,570 | -0.27(-0.66%) |
Oct 16, 2014 | 39.80 | 40.01 | 38.85 | 39.93 | 2,393,600 | -0.09(-0.22%) |
Oct 15, 2014 | 39.91 | 40.43 | 39.35 | 40.02 | 2,694,584 | -0.37(-0.91%) |
Oct 14, 2014 | 40.44 | 40.88 | 40.29 | 40.39 | 1,508,787 | +0.13(+0.31%) |
Oct 13, 2014 | 40.44 | 40.67 | 40.20 | 40.26 | 1,518,159 | -0.25(-0.62%) |
Oct 10, 2014 | 40.49 | 40.87 | 40.15 | 40.51 | 1,317,942 | +0.11(+0.27%) |
Oct 09, 2014 | 40.89 | 41.22 | 40.37 | 40.40 | 1,016,037 | -0.49(-1.21%) |
Oct 08, 2014 | 40.36 | 40.96 | 40.25 | 40.89 | 1,091,882 | +0.56(+1.40%) |
Oct 07, 2014 | 40.44 | 40.64 | 40.25 | 40.33 | 1,706,592 | -0.25(-0.63%) |
Oct 06, 2014 | 40.95 | 41.31 | 40.43 | 40.58 | 1,635,159 | -0.24(-0.58%) |
Oct 03, 2014 | 40.95 | 41.29 | 40.80 | 40.82 | 1,267,172 | +0.12(+0.29%) |
Oct 02, 2014 | 40.35 | 40.76 | 40.17 | 40.70 | 1,004,432 | +0.30(+0.75%) |
Oct 01, 2014 | 40.54 | 40.78 | 40.19 | 40.40 | 2,084,179 | -0.11(-0.26%) |
Sep 30, 2014 | 40.55 | 40.80 | 40.32 | 40.51 | 1,298,474 | -0.04(-0.10%) |
Sep 29, 2014 | 40.36 | 40.71 | 40.29 | 40.55 | 1,100,988 | -0.21(-0.51%) |
Sep 26, 2014 | 40.22 | 40.96 | 40.22 | 40.75 | 1,312,144 | +0.50(+1.24%) |
Sep 25, 2014 | 40.45 | 40.78 | 40.01 | 40.25 | 1,341,648 | -0.22(-0.55%) |
Sep 24, 2014 | 38.99 | 41.09 | 38.93 | 40.47 | 3,886,744 | +1.48(+3.80%) |
Sep 23, 2014 | 39.27 | 39.38 | 38.94 | 38.99 | 677,298 | -0.35(-0.88%) |
Sep 22, 2014 | 39.86 | 40.01 | 39.31 | 39.34 | 970,451 | -0.52(-1.31%) |
Sep 19, 2014 | 39.89 | 40.22 | 39.69 | 39.86 | 1,754,678 | +0.15(+0.39%) |
Sep 18, 2014 | 39.74 | 39.77 | 39.46 | 39.71 | 552,089 | +0.10(+0.26%) |
Sep 17, 2014 | 39.33 | 39.80 | 39.22 | 39.60 | 1,095,391 | +0.24(+0.62%) |
Sep 16, 2014 | 39.45 | 39.56 | 39.31 | 39.36 | 1,018,635 | -0.07(-0.19%) |
Sep 15, 2014 | 39.58 | 39.61 | 39.39 | 39.44 | 866,290 | -0.10(-0.24%) |
Sep 12, 2014 | 39.69 | 39.81 | 39.47 | 39.53 | 1,123,813 | -0.16(-0.41%) |
Sep 11, 2014 | 39.49 | 39.81 | 39.49 | 39.69 | 1,222,026 | +0.13(+0.32%) |
Sep 10, 2014 | 39.60 | 39.65 | 39.44 | 39.57 | 826,967 | +0.04(+0.09%) |
Sep 09, 2014 | 39.80 | 39.86 | 39.46 | 39.53 | 1,700,058 | -0.24(-0.61%) |
Sep 08, 2014 | 39.77 | 39.96 | 39.66 | 39.77 | 850,932 | -0.01(-0.04%) |
Sep 05, 2014 | 39.52 | 39.86 | 39.52 | 39.79 | 1,052,311 | +0.13(+0.32%) |
Sep 04, 2014 | 39.29 | 39.72 | 39.12 | 39.66 | 1,572,396 | +0.43(+1.11%) |
Sep 03, 2014 | 38.94 | 39.23 | 38.87 | 39.23 | 1,370,430 | +0.44(+1.13%) |
Sep 02, 2014 | 38.84 | 39.05 | 38.65 | 38.79 | 1,035,904 | +0.01(+0.02%) |
Aug 29, 2014 | 38.45 | 38.78 | 38.78 | 38.78 | 1,075,810 | +0.39(+1.03%) |
Aug 28, 2014 | 38.39 | 38.57 | 38.12 | 38.39 | 717,439 | -0.10(-0.27%) |
Aug 27, 2014 | 38.60 | 38.77 | 38.29 | 38.49 | 1,214,465 | +0.02(+0.06%) |
Aug 26, 2014 | 38.77 | 38.82 | 38.23 | 38.47 | 1,585,351 | -0.35(-0.91%) |
Aug 25, 2014 | 39.00 | 39.03 | 38.68 | 38.82 | 813,254 | +0.18(+0.46%) |
Aug 22, 2014 | 37.94 | 39.03 | 37.94 | 38.65 | 941,635 | -0.10(-0.25%) |
Aug 21, 2014 | 38.51 | 38.82 | 38.45 | 38.74 | 1,276,481 | +0.34(+0.88%) |
Aug 20, 2014 | 37.96 | 38.56 | 37.93 | 38.40 | 1,106,921 | +0.18(+0.46%) |
Aug 19, 2014 | 37.98 | 38.30 | 37.98 | 38.23 | 1,010,027 | +0.23(+0.60%) |
Aug 18, 2014 | 37.69 | 38.06 | 37.66 | 38.00 | 1,086,542 | +0.59(+1.58%) |
Aug 15, 2014 | 37.72 | 37.88 | 37.19 | 37.41 | 712,314 | -0.16(-0.43%) |
Aug 14, 2014 | 37.12 | 37.68 | 37.12 | 37.57 | 1,117,809 | +0.51(+1.37%) |
Aug 13, 2014 | 35.36 | 37.33 | 35.36 | 37.06 | 998,476 | +0.05(+0.14%) |
Aug 12, 2014 | 37.29 | 37.45 | 36.94 | 37.01 | 636,364 | -0.23(-0.61%) |
Aug 11, 2014 | 37.18 | 37.45 | 37.18 | 37.24 | 1,135,942 | +0.12(+0.32%) |
Aug 08, 2014 | 36.64 | 37.31 | 36.64 | 37.12 | 1,356,606 | +0.53(+1.45%) |
Aug 07, 2014 | 37.33 | 37.33 | 36.53 | 36.59 | 1,024,225 | -0.43(-1.17%) |
Aug 06, 2014 | 36.83 | 37.16 | 36.70 | 37.03 | 1,383,214 | +0.16(+0.44%) |
Aug 05, 2014 | 36.64 | 37.06 | 36.47 | 36.86 | 1,730,060 | +0.25(+0.69%) |
Aug 04, 2014 | 36.59 | 36.75 | 36.47 | 36.61 | 1,080,260 | +0.08(+0.21%) |
Aug 01, 2014 | 36.75 | 36.79 | 36.36 | 36.53 | 1,366,728 | -0.26(-0.70%) |
Jul 31, 2014 | 37.17 | 37.40 | 36.73 | 36.79 | 1,123,545 | -0.55(-1.46%) |
Jul 30, 2014 | 37.17 | 37.45 | 36.89 | 37.34 | 1,147,914 | +0.32(+0.86%) |
Jul 29, 2014 | 37.37 | 37.47 | 36.79 | 37.02 | 1,738,761 | -0.33(-0.88%) |
Jul 28, 2014 | 37.53 | 37.74 | 37.28 | 37.35 | 2,220,781 | -0.23(-0.62%) |
Jul 25, 2014 | 37.76 | 37.87 | 37.53 | 37.58 | 1,979,816 | -0.25(-0.66%) |
Jul 24, 2014 | 37.36 | 37.84 | 37.34 | 37.83 | 1,343,957 | +0.46(+1.23%) |
Jul 23, 2014 | 37.60 | 38.09 | 37.35 | 37.37 | 1,840,155 | -0.35(-0.93%) |
Jul 22, 2014 | 38.84 | 38.84 | 37.28 | 37.72 | 3,134,103 | -0.09(-0.25%) |
Jul 21, 2014 | 38.17 | 38.33 | 37.47 | 37.82 | 4,196,315 | -1.04(-2.69%) |
Jul 18, 2014 | 38.50 | 38.97 | 38.50 | 38.86 | 1,413,807 | +0.21(+0.55%) |
Jul 17, 2014 | 37.83 | 38.70 | 37.73 | 38.65 | 3,524,136 | +0.27(+0.70%) |
Jul 16, 2014 | 39.10 | 39.21 | 38.33 | 38.38 | 2,616,877 | -0.72(-1.83%) |
Jul 15, 2014 | 39.47 | 39.61 | 39.09 | 39.09 | 1,788,571 | -0.46(-1.16%) |
Jul 14, 2014 | 39.87 | 40.16 | 39.50 | 39.55 | 1,670,203 | -0.17(-0.42%) |
Jul 11, 2014 | 39.29 | 39.93 | 39.22 | 39.72 | 1,287,110 | +0.48(+1.23%) |
Jul 10, 2014 | 39.05 | 39.56 | 39.05 | 39.24 | 1,583,848 | -0.28(-0.70%) |
Jul 09, 2014 | 39.17 | 39.76 | 39.17 | 39.52 | 1,391,365 | +0.39(+0.99%) |
Jul 08, 2014 | 39.01 | 39.33 | 38.94 | 39.13 | 1,625,662 | +0.00(+0.00%) |
Jul 07, 2014 | 39.26 | 39.44 | 39.10 | 39.13 | 1,042,707 | -0.39(-1.00%) |
Jul 03, 2014 | 39.20 | 39.52 | 39.52 | 39.52 | 695,455 | +0.34(+0.88%) |
Jul 02, 2014 | 39.23 | 39.44 | 39.07 | 39.18 | 1,057,698 | -0.12(-0.32%) |
Jul 01, 2014 | 38.79 | 39.47 | 38.72 | 39.31 | 1,329,726 | +0.56(+1.45%) |
Jun 30, 2014 | 38.90 | 39.25 | 38.50 | 38.74 | 934,469 | -0.15(-0.38%) |
Jun 27, 2014 | 38.44 | 38.92 | 38.44 | 38.89 | 815,267 | +0.29(+0.76%) |
Jun 26, 2014 | 38.74 | 38.77 | 38.16 | 38.60 | 874,046 | -0.15(-0.38%) |
Jun 25, 2014 | 38.75 | 39.32 | 38.55 | 38.74 | 1,258,097 | -0.35(-0.90%) |
Jun 24, 2014 | 39.33 | 39.39 | 38.98 | 39.09 | 1,253,959 | -0.18(-0.45%) |
Jun 23, 2014 | 38.56 | 39.33 | 38.53 | 39.27 | 2,239,395 | +0.82(+2.13%) |
Jun 20, 2014 | 38.47 | 38.55 | 38.17 | 38.45 | 1,900,730 | +0.15(+0.40%) |
Jun 19, 2014 | 38.29 | 38.50 | 37.95 | 38.30 | 1,273,009 | +0.04(+0.11%) |
Jun 18, 2014 | 38.33 | 38.33 | 38.07 | 38.25 | 1,459,889 | -0.02(-0.06%) |
Jun 17, 2014 | 38.14 | 38.31 | 37.94 | 38.28 | 963,114 | +0.15(+0.40%) |
Jun 16, 2014 | 38.09 | 38.38 | 37.98 | 38.12 | 1,154,215 | -0.14(-0.36%) |
Jun 13, 2014 | 38.44 | 38.50 | 38.17 | 38.26 | 969,068 | -0.05(-0.13%) |
Jun 12, 2014 | 38.52 | 38.63 | 38.23 | 38.31 | 1,683,104 | -0.33(-0.85%) |
Jun 11, 2014 | 38.61 | 38.76 | 38.49 | 38.64 | 1,569,476 | -0.13(-0.34%) |
Jun 10, 2014 | 38.63 | 38.82 | 38.45 | 38.77 | 1,909,235 | +0.66(+1.72%) |
Jun 06, 2014 | 38.27 | 38.33 | 38.03 | 38.12 | 1,292,223 | -0.19(-0.50%) |
Jun 05, 2014 | 38.19 | 38.33 | 37.85 | 38.30 | 1,248,118 | +0.26(+0.69%) |
Jun 04, 2014 | 37.50 | 38.07 | 37.30 | 38.04 | 1,806,776 | +0.45(+1.18%) |
Jun 03, 2014 | 38.10 | 38.14 | 37.42 | 37.60 | 3,011,897 | -0.51(-1.34%) |
Jun 02, 2014 | 39.12 | 39.21 | 38.04 | 38.11 | 2,127,971 | -1.11(-2.83%) |
May 30, 2014 | 39.06 | 39.32 | 38.98 | 39.22 | 1,432,291 | +0.26(+0.66%) |
May 29, 2014 | 38.93 | 39.09 | 38.72 | 38.96 | 1,261,489 | -0.03(-0.07%) |
May 28, 2014 | 39.08 | 39.19 | 38.74 | 38.99 | 1,284,082 | -0.10(-0.26%) |
May 27, 2014 | 39.36 | 39.36 | 38.82 | 39.09 | 1,765,967 | -0.23(-0.59%) |
May 23, 2014 | 39.14 | 39.33 | 39.33 | 39.33 | 1,328,882 | +0.06(+0.15%) |
May 22, 2014 | 39.18 | 39.41 | 39.14 | 39.27 | 600,152 | +0.05(+0.13%) |
May 21, 2014 | 39.02 | 39.31 | 38.84 | 39.22 | 850,757 | +0.26(+0.67%) |
May 20, 2014 | 39.24 | 39.33 | 38.81 | 38.95 | 803,752 | -0.39(-0.98%) |
May 19, 2014 | 39.33 | 39.69 | 39.27 | 39.34 | 1,087,064 | -0.23(-0.59%) |
May 16, 2014 | 39.36 | 39.70 | 39.14 | 39.58 | 883,158 | +0.11(+0.28%) |
May 15, 2014 | 40.15 | 40.17 | 39.13 | 39.47 | 2,153,122 | -0.66(-1.66%) |
May 14, 2014 | 40.36 | 40.58 | 40.10 | 40.13 | 815,588 | -0.40(-0.99%) |
May 13, 2014 | 40.55 | 40.72 | 40.35 | 40.53 | 1,082,584 | -0.07(-0.16%) |
May 12, 2014 | 40.91 | 40.94 | 40.48 | 40.60 | 1,343,625 | +0.12(+0.31%) |
May 09, 2014 | 40.30 | 40.58 | 40.17 | 40.47 | 818,782 | +0.11(+0.27%) |
May 08, 2014 | 40.37 | 40.64 | 40.17 | 40.36 | 1,031,456 | -0.06(-0.14%) |
May 07, 2014 | 40.42 | 40.70 | 40.22 | 40.42 | 1,321,032 | -0.03(-0.07%) |
May 06, 2014 | 40.47 | 40.87 | 40.43 | 40.45 | 1,031,363 | -0.09(-0.23%) |
May 05, 2014 | 40.53 | 40.65 | 40.25 | 40.55 | 1,153,894 | -0.18(-0.45%) |
May 02, 2014 | 40.73 | 40.98 | 40.67 | 40.73 | 784,643 | +0.08(+0.20%) |
May 01, 2014 | 40.27 | 40.85 | 40.27 | 40.65 | 974,798 | +0.29(+0.72%) |
Apr 30, 2014 | 40.26 | 40.42 | 39.91 | 40.36 | 1,583,617 | +0.06(+0.14%) |
Apr 29, 2014 | 40.40 | 40.53 | 40.13 | 40.30 | 1,198,315 | -0.06(-0.14%) |
Apr 28, 2014 | 39.85 | 40.54 | 39.67 | 40.36 | 2,340,823 | +0.70(+1.77%) |
Apr 25, 2014 | 39.79 | 40.02 | 39.64 | 39.65 | 1,099,440 | -0.17(-0.42%) |
Apr 24, 2014 | 39.94 | 40.14 | 39.68 | 39.82 | 1,230,523 | -0.07(-0.16%) |
Apr 23, 2014 | 40.15 | 40.28 | 39.63 | 39.89 | 2,666,000 | -0.19(-0.47%) |
Apr 22, 2014 | 40.36 | 40.57 | 40.05 | 40.07 | 1,318,035 | -0.26(-0.65%) |
Apr 21, 2014 | 40.63 | 41.24 | 39.33 | 40.34 | 2,157,723 | +0.76(+1.92%) |
Apr 17, 2014 | 39.07 | 39.57 | 39.57 | 39.57 | 2,759,585 | +0.55(+1.41%) |
Apr 16, 2014 | 38.89 | 39.15 | 38.84 | 39.02 | 1,142,691 | +0.27(+0.69%) |
Apr 15, 2014 | 38.73 | 39.18 | 38.34 | 38.76 | 1,804,723 | -0.12(-0.32%) |
Apr 14, 2014 | 39.02 | 39.98 | 38.63 | 38.88 | 1,460,215 | +0.01(+0.04%) |
Apr 11, 2014 | 39.22 | 39.35 | 38.84 | 38.86 | 1,433,468 | -0.49(-1.23%) |
Apr 10, 2014 | 39.87 | 39.98 | 39.30 | 39.35 | 1,554,497 | -0.57(-1.43%) |
Apr 09, 2014 | 39.65 | 40.05 | 39.61 | 39.92 | 1,167,792 | +0.38(+0.97%) |
Apr 08, 2014 | 39.51 | 39.92 | 39.51 | 39.54 | 1,732,067 | +0.03(+0.07%) |
Apr 07, 2014 | 39.82 | 39.84 | 39.36 | 39.51 | 1,613,067 | -0.34(-0.85%) |
Apr 04, 2014 | 40.07 | 40.47 | 39.65 | 39.85 | 1,782,891 | -0.57(-1.40%) |
Apr 03, 2014 | 40.73 | 40.88 | 40.29 | 40.42 | 1,228,540 | -0.38(-0.92%) |
Apr 02, 2014 | 40.84 | 41.10 | 40.66 | 40.79 | 1,658,268 | -0.07(-0.18%) |
Apr 01, 2014 | 40.49 | 40.92 | 40.49 | 40.86 | 1,675,901 | +0.56(+1.38%) |
Mar 31, 2014 | 40.12 | 40.40 | 40.03 | 40.31 | 1,038,912 | +0.32(+0.80%) |
Mar 28, 2014 | 39.74 | 40.34 | 39.70 | 39.99 | 1,213,159 | +0.49(+1.23%) |
Mar 27, 2014 | 39.58 | 39.60 | 39.15 | 39.50 | 1,259,545 | +0.03(+0.07%) |
Mar 26, 2014 | 39.73 | 40.12 | 39.41 | 39.47 | 1,351,777 | -0.09(-0.22%) |
Mar 25, 2014 | 39.97 | 40.02 | 39.39 | 39.56 | 1,820,057 | -0.26(-0.65%) |
Mar 24, 2014 | 39.94 | 40.08 | 39.64 | 39.82 | 1,559,441 | -0.18(-0.45%) |
Mar 21, 2014 | 40.12 | 40.23 | 39.62 | 40.00 | 3,561,073 | +0.20(+0.49%) |
Mar 20, 2014 | 39.52 | 39.91 | 39.47 | 39.81 | 1,113,916 | +0.14(+0.35%) |
Mar 19, 2014 | 40.01 | 40.12 | 39.38 | 39.67 | 1,205,289 | -0.23(-0.58%) |
Mar 18, 2014 | 39.81 | 40.21 | 39.71 | 39.90 | 1,165,364 | +0.07(+0.18%) |
Mar 17, 2014 | 39.74 | 40.22 | 39.72 | 39.83 | 1,622,390 | +0.22(+0.55%) |
Mar 14, 2014 | 39.58 | 39.96 | 39.49 | 39.61 | 1,374,593 | +0.01(+0.04%) |
Mar 13, 2014 | 39.72 | 39.99 | 39.34 | 39.60 | 2,010,407 | +0.04(+0.11%) |
Mar 12, 2014 | 39.25 | 39.63 | 39.02 | 39.55 | 1,771,108 | +0.06(+0.15%) |
Mar 11, 2014 | 39.62 | 39.70 | 39.43 | 39.49 | 1,692,777 | -0.25(-0.62%) |
Mar 10, 2014 | 39.71 | 39.78 | 39.49 | 39.74 | 871,075 | +0.05(+0.13%) |
Mar 07, 2014 | 40.09 | 40.29 | 39.66 | 39.69 | 1,335,310 | -0.22(-0.56%) |
Mar 06, 2014 | 39.84 | 40.09 | 39.72 | 39.91 | 1,195,460 | +0.18(+0.46%) |
Mar 05, 2014 | 39.73 | 39.84 | 39.47 | 39.73 | 1,469,280 | -0.09(-0.24%) |
Mar 04, 2014 | 39.89 | 40.28 | 39.70 | 39.83 | 1,719,962 | +0.22(+0.57%) |
Mar 03, 2014 | 39.74 | 39.91 | 39.46 | 39.60 | 1,061,765 | -0.37(-0.92%) |
Feb 28, 2014 | 39.70 | 40.28 | 39.48 | 39.97 | 1,887,124 | +0.09(+0.24%) |
Feb 27, 2014 | 39.83 | 39.99 | 39.66 | 39.88 | 1,769,591 | -0.01(-0.02%) |
Feb 26, 2014 | 39.49 | 40.04 | 39.41 | 39.89 | 1,735,118 | +0.26(+0.66%) |
Feb 25, 2014 | 39.54 | 39.76 | 39.43 | 39.63 | 1,358,728 | +0.14(+0.37%) |
Feb 24, 2014 | 39.44 | 39.87 | 39.35 | 39.48 | 2,825,814 | +0.13(+0.33%) |
Feb 21, 2014 | 39.34 | 39.59 | 39.28 | 39.35 | 1,735,819 | +0.02(+0.06%) |
Feb 20, 2014 | 39.16 | 39.47 | 38.99 | 39.33 | 2,271,991 | +0.29(+0.74%) |
Feb 19, 2014 | 38.19 | 39.05 | 38.04 | 39.04 | 3,121,078 | +0.66(+1.72%) |
Feb 18, 2014 | 38.27 | 38.40 | 37.91 | 38.38 | 2,616,498 | +0.10(+0.26%) |
Feb 14, 2014 | 38.36 | 38.28 | 38.28 | 38.28 | 1,160,659 | -0.07(-0.19%) |
Feb 13, 2014 | 37.58 | 38.43 | 37.43 | 38.35 | 1,585,202 | +0.70(+1.87%) |
Feb 12, 2014 | 37.73 | 37.94 | 37.58 | 37.65 | 3,124,672 | -0.30(-0.80%) |
Feb 11, 2014 | 38.02 | 38.10 | 37.49 | 37.95 | 2,559,625 | +0.01(+0.02%) |
Feb 10, 2014 | 36.91 | 38.90 | 36.30 | 37.94 | 8,549,360 | +1.64(+4.53%) |
Feb 07, 2014 | 36.18 | 36.44 | 35.81 | 36.30 | 2,449,870 | +0.31(+0.87%) |
Feb 06, 2014 | 35.54 | 36.19 | 35.49 | 35.99 | 2,892,260 | +0.65(+1.85%) |
Feb 05, 2014 | 35.15 | 35.60 | 34.99 | 35.34 | 2,367,575 | +0.06(+0.16%) |
Feb 04, 2014 | 35.00 | 35.63 | 34.79 | 35.28 | 2,265,573 | +0.43(+1.25%) |
Feb 03, 2014 | 34.41 | 35.74 | 34.41 | 34.84 | 3,117,120 | -0.75(-2.12%) |
Jan 31, 2014 | 35.33 | 35.73 | 34.58 | 35.60 | 6,591,579 | -1.25(-3.38%) |
Jan 30, 2014 | 36.67 | 36.92 | 36.55 | 36.84 | 1,492,559 | +0.30(+0.82%) |
Jan 29, 2014 | 36.96 | 37.13 | 36.32 | 36.54 | 1,864,059 | -0.83(-2.21%) |
Jan 28, 2014 | 36.78 | 37.47 | 36.61 | 37.37 | 2,650,017 | +0.63(+1.70%) |
Jan 27, 2014 | 36.87 | 37.18 | 36.58 | 36.74 | 1,665,712 | -0.12(-0.33%) |
Jan 24, 2014 | 36.76 | 37.04 | 36.65 | 36.86 | 2,118,114 | -0.42(-1.14%) |
Jan 23, 2014 | 37.64 | 37.64 | 37.00 | 37.29 | 1,270,244 | -0.37(-0.97%) |
Jan 22, 2014 | 37.19 | 37.72 | 37.06 | 37.65 | 1,174,178 | +0.40(+1.08%) |
Jan 21, 2014 | 37.68 | 37.73 | 37.02 | 37.25 | 1,273,681 | -0.14(-0.37%) |
Jan 17, 2014 | 37.56 | 37.39 | 37.39 | 37.39 | 1,207,204 | -0.25(-0.67%) |
Jan 16, 2014 | 37.37 | 37.75 | 37.29 | 37.64 | 1,289,682 | +0.06(+0.15%) |
Jan 15, 2014 | 37.61 | 37.67 | 37.36 | 37.58 | 1,019,717 | -0.03(-0.08%) |
Jan 14, 2014 | 37.71 | 37.78 | 37.32 | 37.61 | 1,712,797 | +0.04(+0.11%) |
Jan 13, 2014 | 37.96 | 38.24 | 37.46 | 37.57 | 1,737,679 | -0.57(-1.49%) |
Jan 10, 2014 | 38.09 | 38.42 | 37.88 | 38.14 | 2,247,392 | +0.04(+0.11%) |
Jan 09, 2014 | 38.70 | 38.75 | 37.86 | 38.09 | 2,434,128 | -0.53(-1.38%) |
Jan 08, 2014 | 38.67 | 38.75 | 38.33 | 38.63 | 1,467,047 | -0.04(-0.11%) |
Jan 07, 2014 | 39.04 | 39.05 | 38.47 | 38.67 | 2,033,097 | +0.04(+0.09%) |
Jan 06, 2014 | 38.99 | 39.09 | 38.57 | 38.63 | 1,245,492 | -0.27(-0.70%) |
Jan 03, 2014 | 37.10 | 39.19 | 37.10 | 38.91 | 1,180,178 | -0.34(-0.86%) |