Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 41.69 | 42.02 | 41.24 | 41.24 | 609,743 | -0.30(-0.72%) |
Feb 26, 2015 | 41.54 | 41.97 | 41.37 | 41.53 | 353,982 | +0.09(+0.21%) |
Feb 25, 2015 | 41.96 | 41.97 | 41.17 | 41.45 | 461,110 | -0.33(-0.79%) |
Feb 24, 2015 | 42.25 | 42.83 | 41.72 | 41.78 | 750,525 | -0.58(-1.38%) |
Feb 23, 2015 | 42.16 | 42.38 | 41.32 | 42.36 | 591,906 | -0.55(-1.29%) |
Feb 20, 2015 | 42.31 | 42.94 | 41.66 | 42.91 | 585,651 | +0.48(+1.13%) |
Feb 19, 2015 | 42.18 | 42.88 | 42.17 | 42.43 | 497,960 | -0.05(-0.11%) |
Feb 18, 2015 | 41.73 | 42.55 | 41.73 | 42.48 | 635,936 | +0.58(+1.38%) |
Feb 17, 2015 | 41.71 | 42.22 | 41.67 | 41.90 | 393,355 | +0.16(+0.38%) |
Feb 13, 2015 | 41.68 | 41.74 | 41.74 | 41.74 | 390,571 | +0.06(+0.13%) |
Feb 12, 2015 | 40.78 | 41.82 | 40.50 | 41.69 | 594,965 | +1.12(+2.76%) |
Feb 11, 2015 | 41.35 | 41.37 | 40.46 | 40.57 | 518,624 | -0.92(-2.22%) |
Feb 10, 2015 | 40.86 | 41.70 | 40.36 | 41.49 | 894,950 | +0.82(+2.01%) |
Feb 09, 2015 | 40.55 | 41.50 | 40.47 | 40.67 | 470,544 | -0.15(-0.37%) |
Feb 06, 2015 | 40.87 | 41.25 | 40.09 | 40.82 | 880,139 | +0.09(+0.22%) |
Feb 05, 2015 | 40.09 | 41.19 | 40.09 | 40.74 | 1,113,665 | +0.74(+1.86%) |
Feb 04, 2015 | 40.06 | 41.63 | 39.62 | 39.99 | 831,632 | -0.06(-0.16%) |
Feb 03, 2015 | 39.29 | 40.41 | 39.29 | 40.06 | 545,648 | +0.94(+2.42%) |
Feb 02, 2015 | 38.95 | 39.50 | 38.01 | 39.11 | 544,760 | +0.78(+2.05%) |
Jan 30, 2015 | 37.85 | 38.78 | 37.37 | 38.33 | 437,867 | +0.03(+0.08%) |
Jan 29, 2015 | 38.89 | 38.89 | 37.78 | 38.29 | 627,145 | -0.34(-0.87%) |
Jan 28, 2015 | 40.43 | 40.66 | 38.57 | 38.63 | 243,036 | -1.41(-3.52%) |
Jan 27, 2015 | 39.84 | 40.62 | 39.69 | 40.04 | 233,228 | -0.52(-1.28%) |
Jan 26, 2015 | 39.47 | 40.57 | 38.98 | 40.56 | 291,397 | +1.13(+2.86%) |
Jan 23, 2015 | 39.41 | 39.81 | 39.18 | 39.43 | 221,200 | +0.03(+0.08%) |
Jan 22, 2015 | 38.62 | 39.53 | 38.14 | 39.40 | 504,111 | +1.18(+3.10%) |
Jan 21, 2015 | 38.90 | 39.39 | 38.15 | 38.21 | 452,673 | -0.74(-1.91%) |
Jan 20, 2015 | 38.26 | 39.28 | 38.00 | 38.96 | 344,377 | +0.82(+2.16%) |
Jan 16, 2015 | 38.29 | 38.50 | 37.61 | 38.13 | 583,276 | -0.41(-1.06%) |
Jan 15, 2015 | 39.90 | 39.90 | 38.49 | 38.54 | 367,119 | -1.21(-3.04%) |
Jan 14, 2015 | 39.71 | 39.94 | 39.15 | 39.75 | 573,022 | -0.59(-1.47%) |
Jan 13, 2015 | 40.58 | 41.52 | 39.95 | 40.34 | 593,491 | +0.78(+1.96%) |
Jan 12, 2015 | 39.88 | 40.03 | 39.03 | 39.57 | 306,220 | -0.46(-1.14%) |
Jan 09, 2015 | 40.58 | 40.62 | 39.72 | 40.02 | 440,191 | -0.35(-0.87%) |
Jan 08, 2015 | 40.64 | 41.35 | 40.26 | 40.38 | 508,697 | -0.06(-0.16%) |
Jan 07, 2015 | 40.74 | 40.83 | 39.82 | 40.44 | 476,801 | +0.32(+0.80%) |
Jan 06, 2015 | 41.13 | 41.40 | 39.58 | 40.12 | 584,245 | -1.11(-2.70%) |
Jan 05, 2015 | 41.76 | 41.80 | 40.66 | 41.23 | 426,758 | -0.79(-1.89%) |
Jan 02, 2015 | 42.27 | 42.59 | 41.46 | 42.02 | 269,067 | +0.10(+0.23%) |
Dec 31, 2014 | 42.44 | 41.93 | 41.93 | 41.93 | 193,224 | -0.26(-0.63%) |
Dec 30, 2014 | 41.93 | 42.52 | 41.80 | 42.19 | 142,760 | +0.09(+0.21%) |
Dec 29, 2014 | 42.38 | 42.71 | 42.03 | 42.10 | 327,670 | -0.38(-0.90%) |
Dec 26, 2014 | 42.33 | 42.72 | 41.70 | 42.49 | 189,488 | +0.42(+1.01%) |
Dec 24, 2014 | 42.42 | 42.06 | 42.06 | 42.06 | 142,264 | -0.13(-0.30%) |
Dec 23, 2014 | 41.91 | 42.55 | 41.74 | 42.19 | 266,872 | +0.56(+1.35%) |
Dec 22, 2014 | 41.55 | 41.82 | 41.17 | 41.63 | 246,710 | +0.06(+0.13%) |
Dec 19, 2014 | 41.57 | 41.62 | 40.51 | 41.58 | 889,093 | +0.01(+0.02%) |
Dec 18, 2014 | 41.82 | 42.01 | 41.02 | 41.57 | 665,496 | +0.49(+1.19%) |
Dec 17, 2014 | 39.09 | 41.13 | 38.68 | 41.08 | 659,077 | +2.14(+5.49%) |
Dec 16, 2014 | 38.65 | 39.47 | 38.42 | 38.94 | 674,290 | +0.29(+0.75%) |
Dec 15, 2014 | 39.53 | 39.66 | 38.42 | 38.65 | 755,633 | -0.64(-1.63%) |
Dec 12, 2014 | 40.70 | 40.86 | 39.23 | 39.29 | 751,868 | -1.95(-4.74%) |
Dec 11, 2014 | 42.43 | 43.03 | 40.94 | 41.25 | 674,249 | -0.58(-1.38%) |
Dec 10, 2014 | 43.37 | 43.62 | 41.59 | 41.82 | 749,872 | -1.70(-3.90%) |
Dec 09, 2014 | 42.72 | 43.67 | 42.15 | 43.52 | 707,221 | +0.26(+0.59%) |
Dec 08, 2014 | 42.27 | 43.54 | 42.20 | 43.27 | 667,158 | +0.98(+2.33%) |
Dec 05, 2014 | 41.60 | 42.15 | 41.43 | 42.28 | 463,311 | +0.66(+1.58%) |
Dec 04, 2014 | 41.02 | 41.65 | 40.64 | 41.62 | 486,137 | +0.51(+1.25%) |
Dec 03, 2014 | 39.32 | 41.18 | 39.35 | 41.11 | 620,337 | +1.56(+3.95%) |
Dec 02, 2014 | 39.53 | 40.25 | 39.23 | 39.55 | 425,972 | +0.15(+0.39%) |
Dec 01, 2014 | 40.11 | 40.17 | 39.01 | 39.40 | 488,780 | -1.03(-2.55%) |
Nov 28, 2014 | 40.87 | 41.24 | 40.37 | 40.43 | 236,143 | -0.29(-0.71%) |
Nov 26, 2014 | 41.54 | 40.72 | 40.72 | 40.72 | 420,298 | -0.77(-1.85%) |
Nov 25, 2014 | 41.09 | 41.52 | 40.60 | 41.49 | 506,589 | +0.95(+2.35%) |
Nov 24, 2014 | 40.48 | 40.91 | 40.22 | 40.54 | 572,316 | +0.25(+0.61%) |
Nov 21, 2014 | 41.22 | 41.90 | 40.08 | 40.29 | 862,588 | -0.43(-1.06%) |
Nov 20, 2014 | 39.80 | 40.79 | 39.71 | 40.72 | 335,886 | +0.61(+1.51%) |
Nov 19, 2014 | 40.52 | 40.80 | 39.52 | 40.11 | 500,648 | -0.45(-1.12%) |
Nov 18, 2014 | 40.32 | 42.20 | 40.02 | 40.57 | 942,155 | +0.64(+1.62%) |
Nov 17, 2014 | 40.34 | 40.64 | 39.76 | 39.92 | 465,588 | -0.57(-1.40%) |
Nov 14, 2014 | 41.01 | 41.40 | 40.42 | 40.49 | 354,917 | -0.59(-1.43%) |
Nov 13, 2014 | 41.07 | 41.21 | 40.78 | 41.08 | 300,799 | -0.05(-0.12%) |
Nov 12, 2014 | 40.50 | 41.20 | 40.50 | 41.12 | 250,525 | +0.37(+0.90%) |
Nov 11, 2014 | 41.08 | 41.16 | 40.51 | 40.76 | 235,032 | -0.39(-0.95%) |
Nov 10, 2014 | 40.41 | 41.39 | 40.41 | 41.15 | 284,080 | +0.84(+2.07%) |
Nov 07, 2014 | 40.22 | 40.44 | 39.90 | 40.31 | 495,608 | -0.02(-0.06%) |
Nov 06, 2014 | 40.33 | 40.47 | 40.04 | 40.34 | 359,254 | -0.11(-0.28%) |
Nov 05, 2014 | 40.63 | 40.88 | 40.11 | 40.45 | 442,320 | +0.41(+1.01%) |
Nov 04, 2014 | 40.37 | 40.66 | 39.76 | 40.04 | 422,017 | -0.34(-0.85%) |
Nov 03, 2014 | 41.05 | 41.46 | 40.19 | 40.38 | 755,958 | -0.84(-2.03%) |
Oct 31, 2014 | 40.47 | 41.55 | 40.19 | 41.22 | 846,669 | +1.31(+3.27%) |
Oct 30, 2014 | 40.34 | 40.51 | 39.72 | 39.91 | 560,499 | -0.52(-1.28%) |
Oct 29, 2014 | 40.05 | 40.50 | 39.72 | 40.43 | 480,028 | +0.33(+0.81%) |
Oct 28, 2014 | 39.99 | 40.49 | 39.83 | 40.11 | 829,065 | +0.18(+0.44%) |
Oct 27, 2014 | 39.70 | 40.02 | 40.07 | 39.93 | 504,136 | -0.14(-0.34%) |
Oct 24, 2014 | 39.22 | 40.15 | 39.01 | 40.07 | 538,819 | +1.02(+2.61%) |
Oct 23, 2014 | 39.60 | 40.19 | 38.88 | 39.05 | 814,631 | +0.19(+0.49%) |
Oct 22, 2014 | 40.27 | 42.07 | 38.36 | 38.86 | 1,146,943 | +0.16(+0.41%) |
Oct 21, 2014 | 37.79 | 38.98 | 37.61 | 38.70 | 573,800 | +1.20(+3.21%) |
Oct 20, 2014 | 36.81 | 37.17 | 36.81 | 37.49 | 738,355 | +0.29(+0.77%) |
Oct 17, 2014 | 36.79 | 37.69 | 36.65 | 37.21 | 854,497 | +0.96(+2.64%) |
Oct 16, 2014 | 36.58 | 37.00 | 35.78 | 36.25 | 1,344,615 | -0.81(-2.19%) |
Oct 15, 2014 | 37.01 | 37.23 | 35.56 | 37.06 | 1,162,827 | -0.97(-2.55%) |
Oct 14, 2014 | 37.30 | 38.66 | 37.26 | 38.04 | 1,186,010 | +1.01(+2.73%) |
Oct 13, 2014 | 37.38 | 37.93 | 36.95 | 37.02 | 1,599,036 | -0.10(-0.26%) |
Oct 10, 2014 | 36.67 | 37.79 | 36.32 | 37.12 | 1,410,401 | +0.45(+1.24%) |
Oct 09, 2014 | 37.35 | 37.41 | 36.20 | 36.67 | 1,012,219 | -0.66(-1.77%) |
Oct 08, 2014 | 36.07 | 37.35 | 36.07 | 37.33 | 661,663 | +1.27(+3.51%) |
Oct 07, 2014 | 36.73 | 36.79 | 36.06 | 36.06 | 726,488 | -0.83(-2.24%) |
Oct 06, 2014 | 37.30 | 37.61 | 36.51 | 36.89 | 627,626 | -0.36(-0.96%) |
Oct 03, 2014 | 36.86 | 37.62 | 36.84 | 37.25 | 595,334 | +0.42(+1.15%) |
Oct 02, 2014 | 36.48 | 37.05 | 36.10 | 36.83 | 550,569 | +0.23(+0.63%) |
Oct 01, 2014 | 37.37 | 37.75 | 36.44 | 36.59 | 1,125,050 | -0.83(-2.21%) |
Sep 30, 2014 | 37.18 | 37.72 | 36.97 | 37.42 | 806,038 | +0.27(+0.73%) |
Sep 29, 2014 | 36.48 | 37.28 | 36.17 | 37.15 | 528,798 | +0.20(+0.54%) |
Sep 26, 2014 | 36.94 | 37.39 | 36.63 | 36.95 | 643,329 | -0.09(-0.24%) |
Sep 25, 2014 | 37.53 | 37.68 | 36.86 | 37.04 | 317,764 | -0.64(-1.69%) |
Sep 24, 2014 | 37.52 | 37.93 | 37.33 | 37.68 | 697,476 | +0.12(+0.32%) |
Sep 23, 2014 | 38.04 | 38.28 | 37.05 | 37.56 | 1,131,846 | -0.80(-2.10%) |
Sep 22, 2014 | 38.64 | 39.02 | 37.69 | 38.36 | 883,843 | -0.62(-1.59%) |
Sep 19, 2014 | 39.92 | 39.97 | 38.86 | 38.98 | 1,092,584 | -0.88(-2.22%) |
Sep 18, 2014 | 40.00 | 40.19 | 39.72 | 39.87 | 817,705 | -0.14(-0.34%) |
Sep 17, 2014 | 39.88 | 40.34 | 39.44 | 40.00 | 467,801 | +0.25(+0.62%) |
Sep 16, 2014 | 39.48 | 40.19 | 39.39 | 39.76 | 666,936 | +0.09(+0.22%) |
Sep 15, 2014 | 40.01 | 40.01 | 39.47 | 39.67 | 591,176 | -0.43(-1.07%) |
Sep 12, 2014 | 40.07 | 40.32 | 39.67 | 40.10 | 526,656 | -0.06(-0.16%) |
Sep 11, 2014 | 39.64 | 40.33 | 39.49 | 40.16 | 353,752 | +0.31(+0.78%) |
Sep 10, 2014 | 40.00 | 40.24 | 39.75 | 39.85 | 312,821 | +0.03(+0.08%) |
Sep 09, 2014 | 39.97 | 40.17 | 39.39 | 39.82 | 346,869 | -0.32(-0.79%) |
Sep 08, 2014 | 40.16 | 40.58 | 39.85 | 40.14 | 347,596 | -0.18(-0.45%) |
Sep 05, 2014 | 39.76 | 40.40 | 39.70 | 40.32 | 273,005 | +0.41(+1.02%) |
Sep 04, 2014 | 40.02 | 40.49 | 39.81 | 39.91 | 281,397 | +0.01(+0.02%) |
Sep 03, 2014 | 40.69 | 40.90 | 39.85 | 39.91 | 349,836 | -0.43(-1.07%) |
Sep 02, 2014 | 40.89 | 41.05 | 39.85 | 40.34 | 537,675 | -0.45(-1.11%) |
Aug 29, 2014 | 40.38 | 40.79 | 40.79 | 40.79 | 312,728 | +0.52(+1.29%) |
Aug 28, 2014 | 40.10 | 40.61 | 39.92 | 40.27 | 377,079 | -0.01(-0.02%) |
Aug 27, 2014 | 40.73 | 40.73 | 40.09 | 40.28 | 440,537 | -0.44(-1.08%) |
Aug 26, 2014 | 39.57 | 41.03 | 39.57 | 40.72 | 1,036,352 | +1.31(+3.32%) |
Aug 25, 2014 | 39.62 | 40.15 | 39.17 | 39.41 | 1,031,400 | +0.02(+0.04%) |
Aug 22, 2014 | 39.55 | 39.59 | 38.93 | 39.40 | 698,821 | -0.16(-0.40%) |
Aug 21, 2014 | 39.77 | 39.84 | 39.35 | 39.55 | 523,176 | -0.08(-0.20%) |
Aug 20, 2014 | 40.81 | 40.81 | 39.55 | 39.63 | 875,739 | -1.09(-2.68%) |
Aug 19, 2014 | 40.77 | 41.00 | 40.48 | 40.73 | 256,056 | +0.12(+0.29%) |
Aug 18, 2014 | 40.76 | 41.08 | 40.41 | 40.61 | 491,992 | +0.40(+1.01%) |
Aug 15, 2014 | 40.81 | 40.81 | 39.68 | 40.20 | 475,113 | -0.20(-0.49%) |
Aug 14, 2014 | 40.40 | 40.57 | 40.08 | 40.40 | 533,583 | +0.17(+0.43%) |
Aug 13, 2014 | 40.07 | 40.55 | 40.07 | 40.23 | 435,261 | +0.50(+1.26%) |
Aug 12, 2014 | 40.04 | 40.21 | 39.60 | 39.73 | 665,395 | -0.42(-1.05%) |
Aug 11, 2014 | 39.61 | 40.52 | 39.47 | 40.15 | 949,725 | +0.77(+1.95%) |
Aug 08, 2014 | 39.00 | 39.40 | 38.87 | 39.38 | 652,278 | +0.36(+0.93%) |
Aug 07, 2014 | 39.62 | 39.63 | 38.63 | 39.02 | 996,024 | -0.38(-0.97%) |
Aug 06, 2014 | 39.22 | 39.71 | 38.88 | 39.40 | 1,326,552 | +0.03(+0.08%) |
Aug 05, 2014 | 38.92 | 39.89 | 38.71 | 39.36 | 1,388,613 | +0.13(+0.32%) |
Aug 04, 2014 | 41.44 | 41.76 | 36.45 | 39.24 | 4,323,859 | -0.48(-1.22%) |
Aug 01, 2014 | 43.21 | 43.61 | 39.55 | 39.72 | 2,013,192 | -3.51(-8.12%) |
Jul 31, 2014 | 44.51 | 44.51 | 43.22 | 43.23 | 434,084 | -2.00(-4.43%) |
Jul 30, 2014 | 45.33 | 46.35 | 44.97 | 45.23 | 315,020 | +0.25(+0.56%) |
Jul 29, 2014 | 44.32 | 45.45 | 44.13 | 44.98 | 474,928 | +0.94(+2.14%) |
Jul 28, 2014 | 44.36 | 44.55 | 43.76 | 44.04 | 246,420 | -0.31(-0.70%) |
Jul 25, 2014 | 44.63 | 44.77 | 44.21 | 44.35 | 334,289 | -0.82(-1.81%) |
Jul 24, 2014 | 44.35 | 45.98 | 44.20 | 45.16 | 680,182 | +1.25(+2.85%) |
Jul 23, 2014 | 43.83 | 44.59 | 43.59 | 43.91 | 641,587 | +0.24(+0.54%) |
Jul 22, 2014 | 43.86 | 44.15 | 43.40 | 43.67 | 341,582 | +0.19(+0.44%) |
Jul 21, 2014 | 43.17 | 43.64 | 42.87 | 43.48 | 263,794 | -0.15(-0.34%) |
Jul 18, 2014 | 42.83 | 43.88 | 42.66 | 43.63 | 323,929 | +0.79(+1.85%) |
Jul 17, 2014 | 43.25 | 43.52 | 42.58 | 42.84 | 341,175 | -0.70(-1.60%) |
Jul 16, 2014 | 43.75 | 44.01 | 43.22 | 43.54 | 196,723 | +0.06(+0.15%) |
Jul 15, 2014 | 43.78 | 44.09 | 43.23 | 43.48 | 294,861 | -0.17(-0.38%) |
Jul 14, 2014 | 43.87 | 44.01 | 43.51 | 43.64 | 207,872 | +0.40(+0.92%) |
Jul 11, 2014 | 42.83 | 43.51 | 42.68 | 43.25 | 394,708 | +0.18(+0.42%) |
Jul 10, 2014 | 43.18 | 43.59 | 42.53 | 43.06 | 653,742 | -0.91(-2.07%) |
Jul 09, 2014 | 44.12 | 44.59 | 43.68 | 43.98 | 288,575 | -0.13(-0.29%) |
Jul 08, 2014 | 45.16 | 45.16 | 43.90 | 44.10 | 404,346 | -1.15(-2.54%) |
Jul 07, 2014 | 45.62 | 45.72 | 44.66 | 45.25 | 535,995 | -0.83(-1.81%) |
Jul 03, 2014 | 45.91 | 46.08 | 46.08 | 46.08 | 155,614 | +0.46(+1.01%) |
Jul 02, 2014 | 45.59 | 45.89 | 45.39 | 45.62 | 268,957 | -0.10(-0.23%) |
Jul 01, 2014 | 46.00 | 46.23 | 45.70 | 45.73 | 387,119 | +0.06(+0.12%) |
Jun 30, 2014 | 45.36 | 45.76 | 45.20 | 45.67 | 245,298 | +0.10(+0.23%) |
Jun 27, 2014 | 45.08 | 46.11 | 44.93 | 45.57 | 332,818 | +0.15(+0.33%) |
Jun 26, 2014 | 45.73 | 46.04 | 44.85 | 45.42 | 259,438 | -0.42(-0.92%) |
Jun 25, 2014 | 45.42 | 46.23 | 45.01 | 45.84 | 484,911 | +1.34(+3.01%) |
Jun 24, 2014 | 45.57 | 46.07 | 44.47 | 44.50 | 357,595 | -1.23(-2.69%) |
Jun 23, 2014 | 44.99 | 45.94 | 44.75 | 45.73 | 386,481 | +0.90(+2.02%) |
Jun 20, 2014 | 44.36 | 44.85 | 44.05 | 44.82 | 597,625 | +0.56(+1.27%) |
Jun 19, 2014 | 45.36 | 45.40 | 44.04 | 44.26 | 399,613 | -1.04(-2.29%) |
Jun 18, 2014 | 45.28 | 45.46 | 44.73 | 45.30 | 273,604 | -0.08(-0.17%) |
Jun 17, 2014 | 44.85 | 45.77 | 44.81 | 45.38 | 329,574 | +0.55(+1.24%) |
Jun 16, 2014 | 44.16 | 44.99 | 43.97 | 44.82 | 238,017 | +0.55(+1.23%) |
Jun 13, 2014 | 44.59 | 44.74 | 43.93 | 44.28 | 300,511 | -0.07(-0.16%) |
Jun 12, 2014 | 44.54 | 44.82 | 43.96 | 44.35 | 264,030 | -0.21(-0.48%) |
Jun 11, 2014 | 45.01 | 45.03 | 44.29 | 44.56 | 290,994 | -0.71(-1.58%) |
Jun 10, 2014 | 45.72 | 45.84 | 45.13 | 45.27 | 271,478 | -0.42(-0.92%) |
Jun 06, 2014 | 45.02 | 45.83 | 44.83 | 45.69 | 430,325 | +0.81(+1.80%) |
Jun 05, 2014 | 44.32 | 45.20 | 44.04 | 44.89 | 368,338 | +0.69(+1.56%) |
Jun 04, 2014 | 43.51 | 44.27 | 43.33 | 44.20 | 229,256 | +0.38(+0.87%) |
Jun 03, 2014 | 42.93 | 44.14 | 42.73 | 43.82 | 478,077 | +0.58(+1.34%) |
Jun 02, 2014 | 43.82 | 43.88 | 42.83 | 43.24 | 279,305 | -0.37(-0.85%) |
May 30, 2014 | 44.11 | 44.32 | 43.30 | 43.61 | 392,806 | -0.53(-1.20%) |
May 29, 2014 | 44.24 | 44.43 | 43.71 | 44.14 | 354,133 | +0.17(+0.40%) |
May 28, 2014 | 44.06 | 44.39 | 43.73 | 43.97 | 454,522 | -0.32(-0.73%) |
May 27, 2014 | 44.30 | 44.56 | 44.13 | 44.29 | 510,969 | +0.17(+0.38%) |
May 23, 2014 | 43.61 | 44.13 | 44.13 | 44.13 | 296,900 | +0.36(+0.83%) |
May 22, 2014 | 43.00 | 43.76 | 42.63 | 43.76 | 223,118 | +0.72(+1.67%) |
May 21, 2014 | 42.59 | 43.21 | 42.51 | 43.05 | 683,870 | +1.56(+3.77%) |
May 20, 2014 | 42.85 | 42.90 | 40.70 | 41.48 | 954,208 | -1.26(-2.95%) |
May 19, 2014 | 42.84 | 43.24 | 42.37 | 42.75 | 556,225 | -0.69(-1.60%) |
May 16, 2014 | 43.15 | 43.61 | 42.54 | 43.44 | 289,099 | +0.17(+0.38%) |
May 15, 2014 | 44.17 | 44.17 | 42.76 | 43.27 | 415,088 | -1.19(-2.68%) |
May 14, 2014 | 45.91 | 45.91 | 44.40 | 44.47 | 547,633 | -1.68(-3.64%) |
May 13, 2014 | 45.28 | 46.88 | 45.10 | 46.15 | 917,663 | +1.12(+2.49%) |
May 12, 2014 | 43.91 | 45.12 | 43.62 | 45.03 | 340,706 | +1.63(+3.76%) |
May 09, 2014 | 43.60 | 44.05 | 43.07 | 43.39 | 520,157 | -0.42(-0.95%) |
May 08, 2014 | 43.69 | 44.67 | 43.26 | 43.81 | 472,915 | +0.13(+0.29%) |
May 07, 2014 | 43.29 | 43.71 | 42.67 | 43.68 | 535,789 | +0.53(+1.22%) |
May 06, 2014 | 43.94 | 44.11 | 43.05 | 43.16 | 536,248 | -1.08(-2.44%) |
May 05, 2014 | 43.88 | 44.40 | 43.36 | 44.24 | 608,051 | -0.04(-0.09%) |
May 02, 2014 | 44.07 | 44.39 | 43.59 | 44.28 | 822,854 | +1.03(+2.39%) |
May 01, 2014 | 41.93 | 43.28 | 41.69 | 43.24 | 720,432 | +1.10(+2.60%) |
Apr 30, 2014 | 40.80 | 42.22 | 40.48 | 42.15 | 513,443 | +1.26(+3.09%) |
Apr 29, 2014 | 41.26 | 41.80 | 40.84 | 40.88 | 659,352 | -0.21(-0.50%) |
Apr 28, 2014 | 41.05 | 41.99 | 40.70 | 41.09 | 771,458 | -0.31(-0.74%) |
Apr 25, 2014 | 42.08 | 42.30 | 41.26 | 41.40 | 636,044 | -1.16(-2.72%) |
Apr 24, 2014 | 41.81 | 43.31 | 41.08 | 42.56 | 1,308,473 | +0.67(+1.60%) |
Apr 23, 2014 | 40.35 | 42.64 | 39.80 | 41.89 | 1,218,143 | +0.02(+0.04%) |
Apr 22, 2014 | 40.81 | 42.29 | 40.78 | 41.87 | 408,328 | +1.12(+2.75%) |
Apr 21, 2014 | 40.80 | 40.90 | 40.08 | 40.75 | 226,733 | -0.15(-0.37%) |
Apr 17, 2014 | 40.32 | 40.90 | 40.90 | 40.90 | 293,730 | +0.67(+1.67%) |
Apr 16, 2014 | 39.31 | 40.36 | 38.90 | 40.23 | 469,812 | +1.29(+3.30%) |
Apr 15, 2014 | 39.12 | 39.45 | 38.34 | 38.94 | 713,947 | +0.09(+0.22%) |
Apr 14, 2014 | 39.31 | 39.43 | 38.42 | 38.86 | 532,280 | +0.12(+0.31%) |
Apr 11, 2014 | 39.43 | 39.43 | 38.49 | 38.74 | 556,166 | -1.28(-3.19%) |
Apr 10, 2014 | 41.97 | 41.97 | 40.01 | 40.02 | 547,472 | -2.15(-5.09%) |
Apr 09, 2014 | 41.73 | 42.26 | 41.59 | 42.16 | 355,378 | +0.44(+1.06%) |
Apr 08, 2014 | 41.26 | 42.08 | 41.15 | 41.72 | 459,982 | +0.43(+1.03%) |
Apr 07, 2014 | 42.12 | 42.19 | 40.75 | 41.29 | 499,604 | -1.09(-2.57%) |
Apr 04, 2014 | 44.00 | 44.00 | 42.30 | 42.38 | 509,058 | -1.21(-2.79%) |
Apr 03, 2014 | 43.80 | 43.98 | 43.02 | 43.60 | 464,411 | -0.17(-0.40%) |
Apr 02, 2014 | 43.61 | 43.91 | 43.00 | 43.77 | 300,991 | +0.24(+0.54%) |
Apr 01, 2014 | 43.54 | 43.70 | 42.52 | 43.53 | 563,743 | -0.05(-0.11%) |
Mar 31, 2014 | 42.43 | 43.74 | 42.43 | 43.58 | 657,067 | +1.36(+3.23%) |
Mar 28, 2014 | 42.41 | 42.96 | 41.94 | 42.22 | 405,510 | -0.17(-0.41%) |
Mar 27, 2014 | 43.29 | 43.38 | 41.81 | 42.39 | 940,163 | -0.95(-2.20%) |
Mar 26, 2014 | 45.48 | 45.59 | 43.31 | 43.35 | 454,385 | -1.93(-4.27%) |
Mar 25, 2014 | 45.66 | 45.68 | 44.91 | 45.28 | 378,713 | +0.00(+0.00%) |
Mar 24, 2014 | 45.70 | 45.93 | 44.82 | 45.28 | 272,945 | -0.31(-0.67%) |
Mar 21, 2014 | 46.69 | 46.96 | 45.51 | 45.59 | 1,083,606 | -0.77(-1.65%) |
Mar 20, 2014 | 45.69 | 46.56 | 45.62 | 46.35 | 342,101 | +0.63(+1.38%) |
Mar 19, 2014 | 46.37 | 46.98 | 44.90 | 45.72 | 855,819 | -1.46(-3.09%) |
Mar 18, 2014 | 46.81 | 47.20 | 46.49 | 47.18 | 412,821 | +0.54(+1.15%) |
Mar 17, 2014 | 45.36 | 46.72 | 45.29 | 46.64 | 412,967 | +1.73(+3.85%) |
Mar 14, 2014 | 44.79 | 45.51 | 44.68 | 44.92 | 252,608 | -0.12(-0.26%) |
Mar 13, 2014 | 45.66 | 45.96 | 44.62 | 45.03 | 317,979 | -0.47(-1.02%) |
Mar 12, 2014 | 44.95 | 45.59 | 44.86 | 45.50 | 179,775 | +0.17(+0.38%) |
Mar 11, 2014 | 45.88 | 46.23 | 45.15 | 45.33 | 292,532 | -0.58(-1.27%) |
Mar 10, 2014 | 45.61 | 46.38 | 45.08 | 45.91 | 431,487 | +0.36(+0.80%) |
Mar 07, 2014 | 45.40 | 45.78 | 45.10 | 45.55 | 315,010 | +0.52(+1.16%) |
Mar 06, 2014 | 44.70 | 45.25 | 44.41 | 45.03 | 325,939 | +0.46(+1.03%) |
Mar 05, 2014 | 44.43 | 44.68 | 44.01 | 44.57 | 378,191 | +0.17(+0.37%) |
Mar 04, 2014 | 43.83 | 44.65 | 43.70 | 44.40 | 501,737 | +1.43(+3.32%) |