Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 42.49 | 42.54 | 42.54 | 42.54 | 181,274 | +0.08(+0.19%) |
Dec 30, 2014 | 42.40 | 42.64 | 41.95 | 42.46 | 144,307 | -0.12(-0.29%) |
Dec 29, 2014 | 42.15 | 43.03 | 41.84 | 42.59 | 188,265 | +0.45(+1.06%) |
Dec 26, 2014 | 42.29 | 42.49 | 42.08 | 42.14 | 66,269 | -0.03(-0.08%) |
Dec 24, 2014 | 41.90 | 42.17 | 42.17 | 42.17 | 103,039 | +0.28(+0.66%) |
Dec 23, 2014 | 42.03 | 42.28 | 41.06 | 41.90 | 182,043 | +0.54(+1.31%) |
Dec 22, 2014 | 41.42 | 41.82 | 41.05 | 41.35 | 118,455 | +0.02(+0.06%) |
Dec 19, 2014 | 41.27 | 41.53 | 40.88 | 41.33 | 229,997 | +0.18(+0.43%) |
Dec 18, 2014 | 41.09 | 41.35 | 40.82 | 41.15 | 135,016 | +0.58(+1.42%) |
Dec 17, 2014 | 39.80 | 40.85 | 39.53 | 40.58 | 160,606 | +0.77(+1.93%) |
Dec 16, 2014 | 40.08 | 40.79 | 39.72 | 39.81 | 163,307 | -0.49(-1.23%) |
Dec 15, 2014 | 40.96 | 41.42 | 39.51 | 40.30 | 232,526 | -0.41(-1.00%) |
Dec 12, 2014 | 40.83 | 41.13 | 40.53 | 40.70 | 115,609 | -0.45(-1.08%) |
Dec 11, 2014 | 41.56 | 42.16 | 41.10 | 41.15 | 102,114 | -0.15(-0.37%) |
Dec 10, 2014 | 42.22 | 42.42 | 41.17 | 41.30 | 155,893 | -0.91(-2.15%) |
Dec 09, 2014 | 42.18 | 42.59 | 41.70 | 42.21 | 179,899 | -0.43(-1.01%) |
Dec 08, 2014 | 42.78 | 43.20 | 42.48 | 42.64 | 249,587 | -0.23(-0.53%) |
Dec 05, 2014 | 42.43 | 42.95 | 42.40 | 42.87 | 314,848 | +0.41(+0.95%) |
Dec 04, 2014 | 42.31 | 42.64 | 41.62 | 42.46 | 266,967 | +0.05(+0.11%) |
Dec 03, 2014 | 42.88 | 42.88 | 42.33 | 42.41 | 209,544 | -0.32(-0.74%) |
Dec 02, 2014 | 43.10 | 43.26 | 42.45 | 42.73 | 202,026 | -0.44(-1.01%) |
Dec 01, 2014 | 43.34 | 43.67 | 43.04 | 43.17 | 291,575 | -0.49(-1.13%) |
Nov 28, 2014 | 43.31 | 43.91 | 43.05 | 43.66 | 118,033 | +0.34(+0.79%) |
Nov 26, 2014 | 42.84 | 43.32 | 43.32 | 43.32 | 160,296 | +0.58(+1.37%) |
Nov 25, 2014 | 42.95 | 43.11 | 42.44 | 42.74 | 218,410 | -0.24(-0.57%) |
Nov 24, 2014 | 42.82 | 43.14 | 42.64 | 42.98 | 247,852 | +0.34(+0.81%) |
Nov 21, 2014 | 42.54 | 42.86 | 42.18 | 42.64 | 306,588 | +0.37(+0.87%) |
Nov 20, 2014 | 40.46 | 42.50 | 40.44 | 42.27 | 371,757 | +1.56(+3.84%) |
Nov 19, 2014 | 40.65 | 41.00 | 40.23 | 40.70 | 222,962 | +0.11(+0.28%) |
Nov 18, 2014 | 40.11 | 40.88 | 40.11 | 40.59 | 167,074 | -0.09(-0.22%) |
Nov 17, 2014 | 40.41 | 41.18 | 40.41 | 40.68 | 156,429 | -0.32(-0.79%) |
Nov 14, 2014 | 40.80 | 41.10 | 40.48 | 41.00 | 206,881 | +0.36(+0.90%) |
Nov 13, 2014 | 39.95 | 40.79 | 39.66 | 40.64 | 281,575 | +0.99(+2.49%) |
Nov 12, 2014 | 39.53 | 39.92 | 39.47 | 39.65 | 144,307 | +0.14(+0.35%) |
Nov 11, 2014 | 39.39 | 40.08 | 39.15 | 39.51 | 183,833 | -0.02(-0.04%) |
Nov 10, 2014 | 40.28 | 40.28 | 39.48 | 39.53 | 291,602 | -0.88(-2.19%) |
Nov 07, 2014 | 39.46 | 40.49 | 38.91 | 40.41 | 414,854 | +1.08(+2.74%) |
Nov 06, 2014 | 37.35 | 40.11 | 37.35 | 39.34 | 377,718 | +2.17(+5.84%) |
Nov 05, 2014 | 37.28 | 37.83 | 36.91 | 37.16 | 313,094 | +0.11(+0.31%) |
Nov 04, 2014 | 38.07 | 38.27 | 36.90 | 37.05 | 334,927 | -1.13(-2.97%) |
Nov 03, 2014 | 37.84 | 38.26 | 37.82 | 38.18 | 247,382 | +0.32(+0.83%) |
Oct 31, 2014 | 38.31 | 38.35 | 37.67 | 37.87 | 216,355 | +0.10(+0.26%) |
Oct 30, 2014 | 37.72 | 38.03 | 37.46 | 37.77 | 92,722 | +0.01(+0.02%) |
Oct 29, 2014 | 37.90 | 37.90 | 37.48 | 37.76 | 92,675 | -0.06(-0.15%) |
Oct 28, 2014 | 37.74 | 37.91 | 37.50 | 37.82 | 127,693 | +0.28(+0.73%) |
Oct 27, 2014 | 37.50 | 37.74 | 37.54 | 37.54 | 60,878 | +0.01(+0.02%) |
Oct 24, 2014 | 37.48 | 37.74 | 37.03 | 37.54 | 97,875 | +0.18(+0.48%) |
Oct 23, 2014 | 37.18 | 37.82 | 37.18 | 37.36 | 122,696 | +0.50(+1.36%) |
Oct 22, 2014 | 37.42 | 37.86 | 36.82 | 36.86 | 142,293 | -0.45(-1.19%) |
Oct 21, 2014 | 36.67 | 37.44 | 36.42 | 37.30 | 137,558 | +0.80(+2.20%) |
Oct 20, 2014 | 36.24 | 36.24 | 35.97 | 36.50 | 209,525 | +0.30(+0.83%) |
Oct 17, 2014 | 35.62 | 36.52 | 35.43 | 36.20 | 185,647 | +0.14(+0.38%) |
Oct 16, 2014 | 35.31 | 36.05 | 35.31 | 36.06 | 148,805 | +0.27(+0.75%) |
Oct 15, 2014 | 35.35 | 35.87 | 34.85 | 35.79 | 265,770 | +0.10(+0.27%) |
Oct 14, 2014 | 35.65 | 36.13 | 35.37 | 35.70 | 236,804 | +0.14(+0.39%) |
Oct 13, 2014 | 36.01 | 36.29 | 35.32 | 35.56 | 282,514 | -0.36(-0.99%) |
Oct 10, 2014 | 36.50 | 36.55 | 35.66 | 35.92 | 205,859 | -0.67(-1.84%) |
Oct 09, 2014 | 36.83 | 37.10 | 36.11 | 36.59 | 227,506 | -0.36(-0.99%) |
Oct 08, 2014 | 37.00 | 37.08 | 36.31 | 36.95 | 160,934 | -0.15(-0.39%) |
Oct 07, 2014 | 37.59 | 37.89 | 37.06 | 37.10 | 96,850 | -0.83(-2.18%) |
Oct 06, 2014 | 38.07 | 38.23 | 37.52 | 37.93 | 118,336 | -0.09(-0.23%) |
Oct 03, 2014 | 37.94 | 38.14 | 37.74 | 38.01 | 164,753 | +0.18(+0.47%) |
Oct 02, 2014 | 37.84 | 38.24 | 37.33 | 37.84 | 160,917 | -0.13(-0.34%) |
Oct 01, 2014 | 39.30 | 39.30 | 37.74 | 37.97 | 325,964 | -1.55(-3.92%) |
Sep 30, 2014 | 39.60 | 39.64 | 38.98 | 39.51 | 161,911 | -0.14(-0.35%) |
Sep 29, 2014 | 39.55 | 40.14 | 39.35 | 39.65 | 137,994 | -0.25(-0.63%) |
Sep 26, 2014 | 39.83 | 40.02 | 39.55 | 39.90 | 110,077 | +0.07(+0.18%) |
Sep 25, 2014 | 40.14 | 40.19 | 39.47 | 39.83 | 198,228 | -0.51(-1.27%) |
Sep 24, 2014 | 40.58 | 40.90 | 40.19 | 40.34 | 119,435 | -0.27(-0.66%) |
Sep 23, 2014 | 40.79 | 41.03 | 40.60 | 40.61 | 157,241 | -0.25(-0.61%) |
Sep 22, 2014 | 41.32 | 41.33 | 40.71 | 40.86 | 156,295 | -0.54(-1.31%) |
Sep 19, 2014 | 41.59 | 41.59 | 41.25 | 41.40 | 465,427 | -0.15(-0.35%) |
Sep 18, 2014 | 41.43 | 41.62 | 41.18 | 41.55 | 273,334 | +0.11(+0.27%) |
Sep 17, 2014 | 41.21 | 41.56 | 41.13 | 41.43 | 171,331 | +0.19(+0.45%) |
Sep 16, 2014 | 41.43 | 41.43 | 40.99 | 41.25 | 136,229 | -0.20(-0.49%) |
Sep 15, 2014 | 41.32 | 41.58 | 41.21 | 41.45 | 161,265 | -0.02(-0.06%) |
Sep 12, 2014 | 41.65 | 41.78 | 41.33 | 41.47 | 151,677 | -0.27(-0.64%) |
Sep 11, 2014 | 41.41 | 41.82 | 41.35 | 41.74 | 103,250 | +0.21(+0.51%) |
Sep 10, 2014 | 41.36 | 41.60 | 41.33 | 41.53 | 97,220 | +0.17(+0.41%) |
Sep 09, 2014 | 41.33 | 41.66 | 41.14 | 41.36 | 113,745 | -0.08(-0.20%) |
Sep 08, 2014 | 41.36 | 41.73 | 41.26 | 41.44 | 126,721 | +0.02(+0.04%) |
Sep 05, 2014 | 41.23 | 41.86 | 41.04 | 41.43 | 82,776 | +0.29(+0.71%) |
Sep 04, 2014 | 41.56 | 41.81 | 40.82 | 41.13 | 109,521 | -0.24(-0.59%) |
Sep 03, 2014 | 41.32 | 41.44 | 41.25 | 41.38 | 129,036 | +0.22(+0.53%) |
Sep 02, 2014 | 41.10 | 41.65 | 41.03 | 41.16 | 313,610 | +0.29(+0.71%) |
Aug 29, 2014 | 40.48 | 40.87 | 40.87 | 40.87 | 155,730 | +0.49(+1.22%) |
Aug 28, 2014 | 39.92 | 40.37 | 39.92 | 40.37 | 128,175 | +0.26(+0.65%) |
Aug 27, 2014 | 40.36 | 40.36 | 40.00 | 40.11 | 124,482 | -0.17(-0.42%) |
Aug 26, 2014 | 40.06 | 40.75 | 40.06 | 40.28 | 128,977 | +0.20(+0.51%) |
Aug 25, 2014 | 40.53 | 40.53 | 40.06 | 40.08 | 140,448 | -0.14(-0.34%) |
Aug 22, 2014 | 40.15 | 40.32 | 39.96 | 40.22 | 128,347 | +0.04(+0.10%) |
Aug 21, 2014 | 39.98 | 40.37 | 39.98 | 40.18 | 217,291 | +0.23(+0.57%) |
Aug 20, 2014 | 39.59 | 40.31 | 39.59 | 39.95 | 211,626 | +0.28(+0.72%) |
Aug 19, 2014 | 39.65 | 40.08 | 39.55 | 39.67 | 205,462 | -0.02(-0.06%) |
Aug 18, 2014 | 39.20 | 39.80 | 39.11 | 39.69 | 207,903 | +0.51(+1.30%) |
Aug 15, 2014 | 39.61 | 39.83 | 38.87 | 39.18 | 275,252 | -0.21(-0.53%) |
Aug 14, 2014 | 39.51 | 39.85 | 39.21 | 39.39 | 356,518 | -0.19(-0.47%) |
Aug 13, 2014 | 40.30 | 40.30 | 39.41 | 39.58 | 183,103 | -0.46(-1.15%) |
Aug 12, 2014 | 39.95 | 40.14 | 39.75 | 40.04 | 115,612 | -0.08(-0.20%) |
Aug 11, 2014 | 39.98 | 40.32 | 39.79 | 40.12 | 179,480 | +0.43(+1.08%) |
Aug 08, 2014 | 40.08 | 40.08 | 39.01 | 39.69 | 189,544 | -0.16(-0.41%) |
Aug 07, 2014 | 42.00 | 42.00 | 39.39 | 39.85 | 214,324 | -1.15(-2.81%) |
Aug 06, 2014 | 40.79 | 41.36 | 40.79 | 41.00 | 222,495 | +0.13(+0.32%) |
Aug 05, 2014 | 40.92 | 41.47 | 40.77 | 40.88 | 112,191 | -0.23(-0.55%) |
Aug 04, 2014 | 40.65 | 41.22 | 40.57 | 41.10 | 117,447 | +0.50(+1.24%) |
Aug 01, 2014 | 40.99 | 41.11 | 40.31 | 40.60 | 175,198 | -0.49(-1.18%) |
Jul 31, 2014 | 41.47 | 41.50 | 40.94 | 41.09 | 175,540 | -0.62(-1.50%) |
Jul 30, 2014 | 41.28 | 41.87 | 40.96 | 41.71 | 184,981 | +0.70(+1.72%) |
Jul 29, 2014 | 40.90 | 41.40 | 40.45 | 41.00 | 400,176 | +0.11(+0.26%) |
Jul 28, 2014 | 41.33 | 41.33 | 40.81 | 40.90 | 233,994 | -0.43(-1.04%) |
Jul 25, 2014 | 41.90 | 41.99 | 41.30 | 41.33 | 134,781 | -0.79(-1.87%) |
Jul 24, 2014 | 42.22 | 42.37 | 41.93 | 42.12 | 146,799 | -0.04(-0.10%) |
Jul 23, 2014 | 42.33 | 42.56 | 41.82 | 42.16 | 111,900 | -0.16(-0.38%) |
Jul 22, 2014 | 41.76 | 42.43 | 41.76 | 42.32 | 241,131 | +0.64(+1.54%) |
Jul 21, 2014 | 41.86 | 42.12 | 41.52 | 41.68 | 167,252 | -0.31(-0.73%) |
Jul 18, 2014 | 41.64 | 42.01 | 41.59 | 41.99 | 174,271 | +0.49(+1.19%) |
Jul 17, 2014 | 41.98 | 42.54 | 41.44 | 41.49 | 124,684 | -0.55(-1.31%) |
Jul 16, 2014 | 42.11 | 42.28 | 41.95 | 42.04 | 316,619 | +0.13(+0.31%) |
Jul 15, 2014 | 42.31 | 42.36 | 41.48 | 41.91 | 186,104 | -0.28(-0.67%) |
Jul 14, 2014 | 42.15 | 42.78 | 42.14 | 42.20 | 179,769 | +0.23(+0.54%) |
Jul 11, 2014 | 41.64 | 42.04 | 41.60 | 41.97 | 196,215 | +0.36(+0.86%) |
Jul 10, 2014 | 40.72 | 41.69 | 40.52 | 41.61 | 234,845 | +0.05(+0.12%) |
Jul 09, 2014 | 41.96 | 41.96 | 41.47 | 41.56 | 116,384 | -0.22(-0.52%) |
Jul 08, 2014 | 42.39 | 42.46 | 41.65 | 41.78 | 198,212 | -0.64(-1.51%) |
Jul 07, 2014 | 42.33 | 42.45 | 42.07 | 42.42 | 110,670 | -0.10(-0.23%) |
Jul 03, 2014 | 42.50 | 42.52 | 42.52 | 42.52 | 127,719 | -0.01(-0.02%) |
Jul 02, 2014 | 42.35 | 42.55 | 42.35 | 42.53 | 181,773 | -0.01(-0.02%) |
Jul 01, 2014 | 42.95 | 43.29 | 42.52 | 42.54 | 242,368 | -0.36(-0.85%) |
Jun 30, 2014 | 40.64 | 43.06 | 40.24 | 42.90 | 268,208 | -0.53(-1.21%) |
Jun 27, 2014 | 42.07 | 43.54 | 41.94 | 43.43 | 861,301 | +1.29(+3.06%) |
Jun 26, 2014 | 42.66 | 42.66 | 42.02 | 42.14 | 172,479 | -0.49(-1.14%) |
Jun 25, 2014 | 42.27 | 42.71 | 41.65 | 42.63 | 244,248 | +0.28(+0.65%) |
Jun 24, 2014 | 42.41 | 42.54 | 42.18 | 42.35 | 205,844 | -0.10(-0.23%) |
Jun 23, 2014 | 42.84 | 43.12 | 42.34 | 42.45 | 217,833 | -0.35(-0.81%) |
Jun 20, 2014 | 42.37 | 43.00 | 42.37 | 42.80 | 530,659 | +0.33(+0.78%) |
Jun 19, 2014 | 42.57 | 42.57 | 42.14 | 42.46 | 134,065 | -0.04(-0.10%) |
Jun 18, 2014 | 42.04 | 42.56 | 41.99 | 42.50 | 145,450 | +0.53(+1.25%) |
Jun 17, 2014 | 41.82 | 42.17 | 41.74 | 41.98 | 200,428 | -0.02(-0.04%) |
Jun 16, 2014 | 41.99 | 42.09 | 41.72 | 41.99 | 140,408 | -0.15(-0.37%) |
Jun 13, 2014 | 42.20 | 42.20 | 41.74 | 42.15 | 135,185 | -0.06(-0.13%) |
Jun 12, 2014 | 42.54 | 42.88 | 41.84 | 42.20 | 192,770 | -0.28(-0.65%) |
Jun 11, 2014 | 41.79 | 42.52 | 41.60 | 42.48 | 215,118 | +0.54(+1.29%) |
Jun 10, 2014 | 41.63 | 42.10 | 41.28 | 41.94 | 194,273 | +0.19(+0.47%) |
Jun 06, 2014 | 41.85 | 41.94 | 41.60 | 41.74 | 120,349 | -0.12(-0.29%) |
Jun 05, 2014 | 41.21 | 41.98 | 41.08 | 41.86 | 113,741 | +0.70(+1.69%) |
Jun 04, 2014 | 41.40 | 41.86 | 41.06 | 41.17 | 132,419 | -0.28(-0.68%) |
Jun 03, 2014 | 41.58 | 41.58 | 41.13 | 41.45 | 138,697 | -0.24(-0.58%) |
Jun 02, 2014 | 41.57 | 41.93 | 41.19 | 41.69 | 200,078 | +0.31(+0.74%) |
May 30, 2014 | 41.42 | 41.52 | 41.00 | 41.39 | 230,949 | +0.02(+0.04%) |
May 29, 2014 | 41.66 | 41.74 | 41.21 | 41.37 | 174,105 | -0.12(-0.29%) |
May 28, 2014 | 41.32 | 41.64 | 41.04 | 41.49 | 146,084 | -0.06(-0.14%) |
May 27, 2014 | 41.29 | 41.81 | 41.04 | 41.55 | 134,000 | +0.44(+1.06%) |
May 23, 2014 | 41.16 | 41.11 | 41.11 | 41.11 | 125,744 | -0.10(-0.24%) |
May 22, 2014 | 40.90 | 41.25 | 40.71 | 41.21 | 81,611 | +0.32(+0.77%) |
May 21, 2014 | 40.77 | 41.09 | 40.52 | 40.89 | 146,307 | +0.11(+0.28%) |
May 20, 2014 | 40.74 | 40.89 | 40.23 | 40.78 | 158,188 | -0.16(-0.40%) |
May 19, 2014 | 40.11 | 40.96 | 40.11 | 40.94 | 213,753 | +0.66(+1.65%) |
May 16, 2014 | 40.31 | 40.33 | 39.81 | 40.28 | 88,839 | +0.11(+0.28%) |
May 15, 2014 | 39.94 | 40.19 | 39.52 | 40.16 | 268,854 | +0.08(+0.20%) |
May 14, 2014 | 40.23 | 40.34 | 39.71 | 40.08 | 235,126 | -0.48(-1.18%) |
May 13, 2014 | 40.62 | 40.83 | 40.11 | 40.56 | 335,582 | -0.03(-0.08%) |
May 12, 2014 | 38.49 | 40.78 | 38.49 | 40.59 | 535,443 | +2.37(+6.21%) |
May 09, 2014 | 37.38 | 38.42 | 36.96 | 38.22 | 347,440 | +0.79(+2.12%) |
May 08, 2014 | 37.07 | 37.72 | 37.06 | 37.42 | 324,254 | +0.24(+0.65%) |
May 07, 2014 | 37.38 | 37.38 | 36.81 | 37.18 | 221,665 | -0.13(-0.35%) |
May 06, 2014 | 37.32 | 37.69 | 37.16 | 37.31 | 178,896 | -0.19(-0.50%) |
May 05, 2014 | 37.15 | 37.60 | 36.80 | 37.50 | 190,385 | +0.25(+0.67%) |
May 02, 2014 | 36.79 | 37.63 | 36.66 | 37.24 | 191,508 | +0.42(+1.14%) |
May 01, 2014 | 36.35 | 37.30 | 36.35 | 36.82 | 202,916 | +0.39(+1.07%) |
Apr 30, 2014 | 36.32 | 36.47 | 35.92 | 36.43 | 507,322 | +0.13(+0.36%) |
Apr 29, 2014 | 36.34 | 36.43 | 35.87 | 36.30 | 251,063 | -0.09(-0.24%) |
Apr 28, 2014 | 36.73 | 37.67 | 36.11 | 36.39 | 331,931 | -0.36(-0.97%) |
Apr 25, 2014 | 37.49 | 37.49 | 36.44 | 36.75 | 224,992 | -0.89(-2.37%) |
Apr 24, 2014 | 38.53 | 38.91 | 37.46 | 37.64 | 285,116 | -0.66(-1.73%) |
Apr 23, 2014 | 37.56 | 38.34 | 37.27 | 38.31 | 229,486 | +0.74(+1.96%) |
Apr 22, 2014 | 37.41 | 37.79 | 37.28 | 37.57 | 147,155 | +0.27(+0.72%) |
Apr 21, 2014 | 37.51 | 37.59 | 37.08 | 37.30 | 109,627 | -0.28(-0.75%) |
Apr 17, 2014 | 37.38 | 37.59 | 37.59 | 37.59 | 146,105 | +0.26(+0.69%) |
Apr 16, 2014 | 37.47 | 37.64 | 37.15 | 37.33 | 108,803 | +0.01(+0.02%) |
Apr 15, 2014 | 37.33 | 37.37 | 36.60 | 37.32 | 354,127 | +0.07(+0.20%) |
Apr 14, 2014 | 37.44 | 37.92 | 37.12 | 37.24 | 230,603 | +0.12(+0.33%) |
Apr 11, 2014 | 37.58 | 37.61 | 36.85 | 37.12 | 301,225 | -0.61(-1.61%) |
Apr 10, 2014 | 38.37 | 38.68 | 37.49 | 37.73 | 429,735 | -0.76(-1.98%) |
Apr 09, 2014 | 37.76 | 38.73 | 37.57 | 38.49 | 335,988 | +0.76(+2.02%) |
Apr 08, 2014 | 37.73 | 38.03 | 37.48 | 37.73 | 304,536 | -0.02(-0.06%) |
Apr 07, 2014 | 38.41 | 38.41 | 37.49 | 37.76 | 409,570 | -0.70(-1.81%) |
Apr 04, 2014 | 39.67 | 40.00 | 38.34 | 38.45 | 238,018 | -1.11(-2.81%) |
Apr 03, 2014 | 39.42 | 39.69 | 39.16 | 39.56 | 269,295 | +0.15(+0.39%) |
Apr 02, 2014 | 38.95 | 39.54 | 38.71 | 39.41 | 304,611 | +0.33(+0.85%) |
Apr 01, 2014 | 38.66 | 39.08 | 38.35 | 39.08 | 292,873 | +0.53(+1.39%) |
Mar 31, 2014 | 38.06 | 38.68 | 37.28 | 38.54 | 291,821 | +0.42(+1.11%) |
Mar 28, 2014 | 38.14 | 38.66 | 38.04 | 38.12 | 232,854 | -0.06(-0.15%) |
Mar 27, 2014 | 38.28 | 38.42 | 37.17 | 38.18 | 456,443 | -0.14(-0.36%) |
Mar 26, 2014 | 38.63 | 39.09 | 38.13 | 38.31 | 352,777 | -0.19(-0.48%) |
Mar 25, 2014 | 38.97 | 39.47 | 38.36 | 38.50 | 196,188 | -0.38(-0.99%) |
Mar 24, 2014 | 39.81 | 40.05 | 38.25 | 38.89 | 398,047 | -0.78(-1.97%) |
Mar 21, 2014 | 40.45 | 40.51 | 39.62 | 39.67 | 427,824 | -0.71(-1.75%) |
Mar 20, 2014 | 40.02 | 40.60 | 39.94 | 40.37 | 132,985 | +0.12(+0.30%) |
Mar 19, 2014 | 40.62 | 40.78 | 40.02 | 40.25 | 200,719 | -0.33(-0.82%) |
Mar 18, 2014 | 40.52 | 40.82 | 40.36 | 40.58 | 241,583 | +0.08(+0.20%) |
Mar 17, 2014 | 40.87 | 41.17 | 40.25 | 40.50 | 184,518 | -0.04(-0.10%) |
Mar 14, 2014 | 40.17 | 40.79 | 40.11 | 40.54 | 729,316 | +0.27(+0.66%) |
Mar 13, 2014 | 40.54 | 40.59 | 40.09 | 40.28 | 219,674 | -0.20(-0.50%) |
Mar 12, 2014 | 40.17 | 40.53 | 40.06 | 40.48 | 180,582 | -0.01(-0.02%) |
Mar 11, 2014 | 41.26 | 41.31 | 40.39 | 40.49 | 231,102 | -0.84(-2.04%) |
Mar 10, 2014 | 40.96 | 41.49 | 40.82 | 41.33 | 336,345 | +0.36(+0.89%) |
Mar 07, 2014 | 41.13 | 41.17 | 40.80 | 40.96 | 224,496 | +0.15(+0.36%) |
Mar 06, 2014 | 40.39 | 41.14 | 40.32 | 40.82 | 368,425 | +0.43(+1.06%) |
Mar 05, 2014 | 40.45 | 40.52 | 40.11 | 40.39 | 257,966 | +0.02(+0.06%) |
Mar 04, 2014 | 40.72 | 41.11 | 40.11 | 40.36 | 476,211 | -0.18(-0.44%) |
Mar 03, 2014 | 40.36 | 40.82 | 40.06 | 40.54 | 446,782 | +0.17(+0.42%) |
Feb 28, 2014 | 40.44 | 40.72 | 40.20 | 40.37 | 433,113 | -0.02(-0.06%) |
Feb 27, 2014 | 40.25 | 40.62 | 39.96 | 40.40 | 207,893 | +0.10(+0.24%) |
Feb 26, 2014 | 40.31 | 40.56 | 39.64 | 40.30 | 488,523 | +0.17(+0.42%) |
Feb 25, 2014 | 40.52 | 40.83 | 39.77 | 40.13 | 510,869 | -0.39(-0.96%) |
Feb 24, 2014 | 38.37 | 41.03 | 37.67 | 40.52 | 907,523 | +2.84(+7.55%) |
Feb 21, 2014 | 37.64 | 38.18 | 35.18 | 37.67 | 2,554,093 | -1.15(-2.96%) |
Feb 20, 2014 | 38.61 | 38.95 | 38.14 | 38.83 | 306,644 | +0.22(+0.57%) |
Feb 19, 2014 | 38.46 | 38.91 | 38.25 | 38.61 | 204,711 | -0.10(-0.25%) |
Feb 18, 2014 | 38.84 | 38.97 | 38.65 | 38.70 | 283,843 | -0.10(-0.25%) |
Feb 14, 2014 | 38.77 | 38.80 | 38.80 | 38.80 | 404,628 | +0.01(+0.02%) |
Feb 13, 2014 | 39.06 | 39.31 | 38.70 | 38.79 | 263,803 | -0.51(-1.30%) |
Feb 12, 2014 | 39.58 | 40.01 | 39.25 | 39.30 | 188,177 | -0.24(-0.61%) |
Feb 11, 2014 | 38.89 | 40.06 | 38.50 | 39.55 | 366,478 | +0.56(+1.43%) |
Feb 10, 2014 | 38.27 | 39.18 | 38.27 | 38.99 | 289,173 | +0.76(+1.99%) |
Feb 07, 2014 | 38.42 | 38.79 | 38.09 | 38.23 | 185,312 | +0.06(+0.17%) |
Feb 06, 2014 | 38.05 | 38.64 | 37.87 | 38.16 | 207,500 | +0.21(+0.56%) |
Feb 05, 2014 | 38.09 | 38.41 | 37.59 | 37.95 | 342,300 | -0.15(-0.38%) |
Feb 04, 2014 | 38.07 | 38.30 | 37.71 | 38.10 | 237,811 | +0.32(+0.86%) |
Feb 03, 2014 | 38.18 | 38.40 | 37.35 | 37.77 | 318,258 | -0.34(-0.89%) |
Jan 31, 2014 | 38.47 | 38.64 | 37.94 | 38.11 | 218,431 | -0.69(-1.78%) |
Jan 30, 2014 | 38.35 | 39.09 | 38.02 | 38.80 | 179,901 | +0.79(+2.09%) |
Jan 29, 2014 | 38.24 | 38.59 | 37.90 | 38.01 | 406,786 | -0.40(-1.03%) |
Jan 28, 2014 | 38.37 | 38.87 | 38.19 | 38.40 | 191,076 | +0.10(+0.25%) |
Jan 27, 2014 | 38.07 | 38.90 | 37.51 | 38.31 | 390,584 | +0.19(+0.49%) |
Jan 24, 2014 | 38.77 | 39.01 | 37.23 | 38.12 | 391,775 | -0.78(-2.00%) |
Jan 23, 2014 | 38.95 | 39.01 | 38.29 | 38.90 | 236,023 | -0.11(-0.29%) |
Jan 22, 2014 | 38.38 | 39.15 | 38.30 | 39.01 | 349,810 | +0.53(+1.37%) |
Jan 21, 2014 | 38.83 | 39.09 | 38.21 | 38.48 | 255,868 | -0.28(-0.71%) |
Jan 17, 2014 | 39.16 | 38.76 | 38.76 | 38.76 | 349,592 | -0.63(-1.60%) |
Jan 16, 2014 | 40.06 | 40.10 | 39.30 | 39.39 | 250,759 | -0.68(-1.70%) |
Jan 15, 2014 | 40.24 | 40.69 | 39.99 | 40.07 | 239,900 | -0.17(-0.42%) |
Jan 14, 2014 | 40.62 | 41.21 | 40.19 | 40.24 | 282,196 | -0.36(-0.90%) |
Jan 13, 2014 | 41.05 | 41.34 | 40.36 | 40.61 | 150,076 | -0.49(-1.18%) |
Jan 10, 2014 | 41.33 | 41.69 | 41.02 | 41.09 | 227,366 | -0.08(-0.20%) |
Jan 09, 2014 | 41.73 | 42.06 | 41.05 | 41.17 | 197,875 | -0.65(-1.55%) |
Jan 08, 2014 | 40.74 | 41.94 | 40.50 | 41.82 | 336,176 | +1.03(+2.52%) |
Jan 07, 2014 | 40.51 | 40.85 | 40.38 | 40.79 | 226,051 | +0.34(+0.84%) |
Jan 06, 2014 | 40.52 | 40.67 | 39.95 | 40.45 | 242,369 | -0.05(-0.12%) |
Jan 03, 2014 | 40.17 | 40.85 | 40.16 | 40.50 | 251,682 | +0.30(+0.75%) |