Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 45.27 | 45.88 | 44.97 | 45.23 | 221,801 | -0.24(-0.52%) |
Feb 26, 2015 | 45.96 | 46.21 | 45.05 | 45.46 | 160,626 | +0.10(+0.23%) |
Feb 25, 2015 | 45.80 | 45.90 | 45.12 | 45.36 | 97,748 | -0.41(-0.90%) |
Feb 24, 2015 | 45.58 | 46.06 | 45.37 | 45.77 | 145,779 | +0.31(+0.68%) |
Feb 23, 2015 | 45.23 | 45.50 | 44.86 | 45.46 | 104,243 | +0.24(+0.54%) |
Feb 20, 2015 | 45.19 | 45.52 | 44.63 | 45.22 | 152,678 | -0.14(-0.31%) |
Feb 19, 2015 | 46.00 | 46.13 | 45.14 | 45.36 | 152,913 | -0.62(-1.34%) |
Feb 18, 2015 | 44.65 | 46.02 | 44.54 | 45.98 | 217,386 | +1.17(+2.61%) |
Feb 17, 2015 | 45.47 | 45.49 | 44.52 | 44.81 | 151,170 | -0.69(-1.51%) |
Feb 13, 2015 | 45.99 | 45.50 | 45.50 | 45.50 | 200,165 | -0.54(-1.17%) |
Feb 12, 2015 | 46.07 | 46.22 | 45.83 | 46.03 | 127,317 | -0.20(-0.43%) |
Feb 11, 2015 | 46.84 | 46.84 | 46.01 | 46.23 | 132,524 | -0.82(-1.75%) |
Feb 10, 2015 | 46.60 | 47.24 | 46.28 | 47.05 | 224,519 | +0.47(+1.00%) |
Feb 09, 2015 | 47.24 | 47.52 | 46.22 | 46.59 | 217,768 | -0.77(-1.63%) |
Feb 06, 2015 | 49.44 | 49.44 | 47.04 | 47.36 | 202,070 | -2.20(-4.45%) |
Feb 05, 2015 | 49.54 | 49.92 | 49.29 | 49.56 | 133,673 | +0.30(+0.61%) |
Feb 04, 2015 | 49.67 | 50.30 | 49.07 | 49.26 | 160,867 | -0.80(-1.59%) |
Feb 03, 2015 | 49.25 | 50.29 | 49.25 | 50.06 | 228,947 | +0.85(+1.73%) |
Feb 02, 2015 | 48.64 | 49.26 | 48.21 | 49.21 | 174,251 | +0.66(+1.37%) |
Jan 30, 2015 | 49.40 | 49.40 | 48.39 | 48.54 | 234,720 | -1.10(-2.21%) |
Jan 29, 2015 | 48.83 | 49.70 | 48.65 | 49.64 | 188,692 | +0.66(+1.35%) |
Jan 28, 2015 | 49.95 | 50.12 | 48.72 | 48.98 | 219,007 | -0.73(-1.46%) |
Jan 27, 2015 | 49.45 | 49.82 | 49.21 | 49.70 | 263,014 | -0.13(-0.25%) |
Jan 26, 2015 | 49.56 | 49.83 | 48.52 | 49.83 | 254,782 | +0.20(+0.40%) |
Jan 23, 2015 | 49.50 | 49.78 | 49.29 | 49.63 | 208,930 | +0.05(+0.10%) |
Jan 22, 2015 | 49.76 | 49.76 | 49.07 | 49.59 | 219,368 | +0.21(+0.43%) |
Jan 21, 2015 | 49.41 | 49.74 | 48.87 | 49.37 | 185,469 | -0.30(-0.60%) |
Jan 20, 2015 | 49.52 | 49.82 | 49.16 | 49.67 | 224,880 | +0.18(+0.37%) |
Jan 16, 2015 | 48.97 | 49.65 | 48.73 | 49.49 | 317,076 | +0.36(+0.72%) |
Jan 15, 2015 | 49.59 | 49.78 | 48.84 | 49.14 | 250,668 | -0.34(-0.69%) |
Jan 14, 2015 | 48.70 | 49.53 | 48.55 | 49.48 | 143,675 | +0.37(+0.76%) |
Jan 13, 2015 | 49.02 | 49.89 | 48.49 | 49.10 | 317,819 | +0.40(+0.83%) |
Jan 12, 2015 | 48.79 | 48.97 | 47.98 | 48.70 | 215,301 | -0.09(-0.18%) |
Jan 09, 2015 | 48.69 | 49.29 | 48.38 | 48.79 | 365,529 | -0.02(-0.03%) |
Jan 08, 2015 | 48.27 | 48.89 | 48.26 | 48.80 | 193,405 | +0.81(+1.70%) |
Jan 07, 2015 | 47.22 | 48.01 | 46.93 | 47.99 | 360,118 | +1.00(+2.12%) |
Jan 06, 2015 | 47.67 | 48.24 | 46.88 | 47.00 | 227,334 | -0.69(-1.44%) |
Jan 05, 2015 | 48.21 | 48.24 | 47.30 | 47.68 | 218,087 | -0.91(-1.87%) |
Jan 02, 2015 | 48.94 | 49.40 | 47.97 | 48.59 | 235,824 | -0.23(-0.47%) |
Dec 31, 2014 | 49.86 | 48.82 | 48.82 | 48.82 | 233,716 | -0.81(-1.64%) |
Dec 30, 2014 | 50.34 | 50.71 | 49.63 | 49.63 | 280,952 | -0.95(-1.87%) |
Dec 29, 2014 | 49.08 | 50.67 | 49.08 | 50.58 | 263,564 | +1.66(+3.39%) |
Dec 26, 2014 | 48.63 | 49.33 | 48.62 | 48.92 | 112,684 | +0.55(+1.14%) |
Dec 24, 2014 | 47.67 | 48.37 | 48.37 | 48.37 | 101,538 | +0.53(+1.11%) |
Dec 23, 2014 | 47.48 | 48.19 | 47.31 | 47.84 | 362,435 | +0.61(+1.29%) |
Dec 22, 2014 | 45.94 | 47.34 | 45.91 | 47.23 | 303,927 | +1.22(+2.66%) |
Dec 19, 2014 | 45.70 | 46.19 | 45.46 | 46.01 | 822,731 | +0.20(+0.43%) |
Dec 18, 2014 | 46.01 | 46.20 | 45.75 | 45.81 | 351,738 | +0.19(+0.42%) |
Dec 17, 2014 | 45.46 | 45.72 | 44.89 | 45.62 | 302,910 | +0.35(+0.77%) |
Dec 16, 2014 | 44.74 | 45.57 | 44.18 | 45.27 | 280,442 | +0.62(+1.38%) |
Dec 15, 2014 | 45.51 | 45.51 | 44.44 | 44.66 | 245,336 | -0.51(-1.14%) |
Dec 12, 2014 | 45.45 | 45.73 | 44.99 | 45.17 | 256,217 | -0.86(-1.87%) |
Dec 11, 2014 | 45.65 | 46.51 | 45.50 | 46.03 | 230,223 | +0.44(+0.97%) |
Dec 10, 2014 | 46.68 | 46.68 | 45.54 | 45.59 | 182,590 | -1.28(-2.73%) |
Dec 09, 2014 | 45.63 | 46.88 | 45.63 | 46.87 | 298,002 | +0.85(+1.84%) |
Dec 08, 2014 | 46.19 | 46.55 | 45.51 | 46.02 | 286,265 | -0.19(-0.41%) |
Dec 05, 2014 | 46.08 | 46.66 | 45.96 | 46.21 | 291,644 | -0.06(-0.12%) |
Dec 04, 2014 | 46.38 | 46.71 | 46.05 | 46.27 | 219,817 | -0.08(-0.17%) |
Dec 03, 2014 | 45.70 | 46.59 | 45.70 | 46.35 | 231,246 | +0.57(+1.24%) |
Dec 02, 2014 | 45.56 | 46.00 | 45.42 | 45.78 | 176,135 | -0.01(-0.02%) |
Dec 01, 2014 | 45.60 | 46.21 | 45.39 | 45.79 | 213,721 | +0.06(+0.14%) |
Nov 28, 2014 | 45.90 | 46.73 | 45.68 | 45.72 | 120,831 | -0.09(-0.21%) |
Nov 26, 2014 | 45.60 | 45.82 | 45.82 | 45.82 | 123,568 | +0.27(+0.59%) |
Nov 25, 2014 | 45.73 | 45.73 | 45.31 | 45.55 | 170,552 | -0.05(-0.10%) |
Nov 24, 2014 | 45.70 | 45.85 | 45.30 | 45.60 | 147,356 | -0.03(-0.07%) |
Nov 21, 2014 | 45.83 | 45.84 | 45.35 | 45.63 | 234,425 | +0.22(+0.49%) |
Nov 20, 2014 | 45.17 | 45.46 | 44.99 | 45.41 | 81,427 | +0.11(+0.24%) |
Nov 19, 2014 | 45.23 | 45.46 | 45.00 | 45.30 | 209,905 | +0.07(+0.16%) |
Nov 18, 2014 | 45.34 | 45.66 | 45.21 | 45.23 | 189,258 | -0.06(-0.14%) |
Nov 17, 2014 | 45.02 | 45.40 | 44.84 | 45.29 | 176,030 | +0.27(+0.60%) |
Nov 14, 2014 | 45.55 | 45.68 | 44.85 | 45.02 | 325,681 | -0.50(-1.09%) |
Nov 13, 2014 | 46.42 | 46.59 | 45.38 | 45.52 | 139,608 | -1.05(-2.26%) |
Nov 12, 2014 | 46.75 | 46.77 | 46.09 | 46.57 | 280,798 | -0.49(-1.04%) |
Nov 11, 2014 | 46.85 | 47.20 | 46.55 | 47.06 | 236,585 | +0.24(+0.52%) |
Nov 10, 2014 | 46.54 | 46.83 | 46.13 | 46.81 | 199,360 | +0.16(+0.34%) |
Nov 07, 2014 | 46.40 | 46.78 | 46.17 | 46.66 | 167,191 | +0.36(+0.78%) |
Nov 06, 2014 | 46.87 | 47.07 | 45.65 | 46.29 | 252,081 | -0.61(-1.30%) |
Nov 05, 2014 | 46.07 | 47.03 | 45.92 | 46.90 | 281,224 | +0.77(+1.66%) |
Nov 04, 2014 | 45.81 | 46.32 | 45.60 | 46.13 | 273,952 | +0.22(+0.48%) |
Nov 03, 2014 | 46.04 | 46.23 | 45.55 | 45.91 | 386,178 | +0.03(+0.07%) |
Oct 31, 2014 | 46.13 | 46.23 | 45.67 | 45.88 | 398,714 | +0.01(+0.02%) |
Oct 30, 2014 | 45.18 | 45.95 | 45.12 | 45.87 | 319,256 | +0.55(+1.20%) |
Oct 29, 2014 | 45.65 | 45.93 | 44.79 | 45.33 | 367,889 | -0.31(-0.67%) |
Oct 28, 2014 | 44.84 | 45.65 | 44.35 | 45.64 | 242,247 | +1.15(+2.57%) |
Oct 27, 2014 | 44.26 | 44.59 | 44.02 | 44.49 | 199,525 | +0.30(+0.68%) |
Oct 24, 2014 | 44.24 | 44.35 | 43.88 | 44.19 | 135,010 | +0.13(+0.30%) |
Oct 23, 2014 | 43.65 | 44.31 | 43.39 | 44.06 | 269,230 | +0.70(+1.60%) |
Oct 22, 2014 | 43.40 | 43.94 | 43.31 | 43.36 | 285,291 | -0.01(-0.02%) |
Oct 21, 2014 | 42.86 | 43.69 | 42.75 | 43.37 | 324,902 | +0.62(+1.44%) |
Oct 20, 2014 | 42.15 | 42.80 | 42.15 | 42.75 | 368,709 | +0.69(+1.63%) |
Oct 17, 2014 | 42.19 | 42.19 | 41.77 | 42.07 | 269,402 | +0.13(+0.32%) |
Oct 16, 2014 | 41.65 | 42.23 | 41.45 | 41.93 | 359,684 | -0.21(-0.49%) |
Oct 15, 2014 | 41.62 | 42.46 | 41.33 | 42.14 | 705,518 | +0.27(+0.64%) |
Oct 14, 2014 | 41.10 | 42.13 | 40.85 | 41.87 | 607,360 | +1.11(+2.71%) |
Oct 13, 2014 | 40.59 | 41.32 | 40.42 | 40.76 | 433,338 | +0.16(+0.39%) |
Oct 10, 2014 | 40.08 | 40.85 | 39.93 | 40.61 | 716,860 | +0.57(+1.42%) |
Oct 09, 2014 | 40.17 | 40.57 | 39.74 | 40.04 | 603,466 | +0.02(+0.04%) |
Oct 08, 2014 | 38.47 | 40.09 | 38.37 | 40.02 | 403,476 | +1.48(+3.83%) |
Oct 07, 2014 | 38.57 | 39.08 | 38.39 | 38.54 | 158,431 | -0.19(-0.49%) |
Oct 06, 2014 | 38.57 | 38.88 | 38.51 | 38.73 | 146,423 | +0.15(+0.39%) |
Oct 03, 2014 | 38.58 | 38.74 | 38.15 | 38.58 | 199,617 | +0.32(+0.83%) |
Oct 02, 2014 | 38.14 | 38.56 | 38.09 | 38.27 | 195,052 | +0.08(+0.21%) |
Oct 01, 2014 | 38.36 | 38.77 | 38.12 | 38.19 | 249,019 | -0.18(-0.47%) |
Sep 30, 2014 | 38.69 | 39.00 | 38.36 | 38.37 | 285,115 | -0.25(-0.65%) |
Sep 29, 2014 | 38.39 | 38.75 | 38.34 | 38.62 | 189,953 | -0.12(-0.31%) |
Sep 26, 2014 | 38.67 | 38.97 | 38.40 | 38.74 | 204,714 | +0.09(+0.25%) |
Sep 25, 2014 | 38.92 | 39.03 | 38.50 | 38.65 | 225,718 | -0.22(-0.57%) |
Sep 24, 2014 | 38.99 | 39.13 | 38.54 | 38.87 | 186,954 | -0.15(-0.38%) |
Sep 23, 2014 | 39.45 | 39.45 | 38.93 | 39.02 | 270,653 | -0.46(-1.16%) |
Sep 22, 2014 | 39.76 | 39.82 | 39.42 | 39.48 | 168,450 | -0.40(-1.01%) |
Sep 19, 2014 | 40.15 | 40.50 | 39.85 | 39.88 | 441,011 | -0.27(-0.67%) |
Sep 18, 2014 | 40.48 | 40.78 | 39.88 | 40.15 | 169,623 | -0.11(-0.27%) |
Sep 17, 2014 | 40.73 | 40.73 | 40.13 | 40.26 | 305,513 | -0.36(-0.89%) |
Sep 16, 2014 | 40.51 | 40.90 | 40.31 | 40.62 | 190,766 | +0.06(+0.16%) |
Sep 15, 2014 | 40.88 | 41.14 | 40.56 | 40.56 | 156,206 | -0.32(-0.79%) |
Sep 12, 2014 | 41.52 | 41.52 | 40.85 | 40.88 | 301,711 | -0.77(-1.86%) |
Sep 11, 2014 | 41.04 | 41.74 | 40.90 | 41.66 | 152,646 | +0.49(+1.19%) |
Sep 10, 2014 | 41.34 | 41.51 | 40.93 | 41.17 | 195,188 | -0.13(-0.31%) |
Sep 09, 2014 | 41.59 | 41.68 | 41.18 | 41.29 | 301,386 | -0.38(-0.91%) |
Sep 08, 2014 | 41.71 | 41.89 | 41.56 | 41.67 | 182,623 | -0.06(-0.13%) |
Sep 05, 2014 | 41.36 | 41.77 | 41.32 | 41.73 | 157,380 | +0.21(+0.49%) |
Sep 04, 2014 | 41.39 | 41.59 | 41.39 | 41.52 | 232,236 | +0.18(+0.44%) |
Sep 03, 2014 | 41.51 | 41.64 | 41.17 | 41.34 | 238,136 | +0.09(+0.23%) |
Sep 02, 2014 | 41.29 | 41.56 | 41.07 | 41.25 | 360,706 | +0.01(+0.02%) |
Aug 29, 2014 | 41.13 | 41.24 | 41.24 | 41.24 | 166,235 | +0.21(+0.50%) |
Aug 28, 2014 | 40.98 | 41.17 | 40.93 | 41.03 | 239,919 | +0.01(+0.02%) |
Aug 27, 2014 | 40.84 | 41.14 | 40.84 | 41.02 | 337,772 | +0.18(+0.44%) |
Aug 26, 2014 | 41.06 | 41.31 | 40.80 | 40.84 | 277,075 | -0.28(-0.67%) |
Aug 25, 2014 | 41.40 | 41.52 | 40.96 | 41.12 | 234,970 | -0.07(-0.17%) |
Aug 22, 2014 | 41.56 | 41.56 | 40.91 | 41.19 | 238,453 | -0.30(-0.72%) |
Aug 21, 2014 | 41.62 | 41.70 | 41.22 | 41.49 | 258,393 | -0.13(-0.32%) |
Aug 20, 2014 | 41.46 | 41.68 | 41.17 | 41.62 | 276,409 | +0.20(+0.48%) |
Aug 19, 2014 | 40.90 | 41.45 | 40.83 | 41.43 | 268,928 | +0.57(+1.39%) |
Aug 18, 2014 | 40.90 | 41.01 | 40.57 | 40.86 | 323,221 | +0.28(+0.70%) |
Aug 15, 2014 | 40.39 | 40.71 | 40.20 | 40.57 | 413,740 | +0.43(+1.06%) |
Aug 14, 2014 | 39.33 | 40.20 | 39.14 | 40.15 | 376,444 | +0.83(+2.11%) |
Aug 13, 2014 | 39.14 | 39.54 | 39.07 | 39.32 | 284,914 | -0.06(-0.14%) |
Aug 12, 2014 | 39.37 | 39.49 | 39.11 | 39.37 | 401,568 | -0.03(-0.08%) |
Aug 11, 2014 | 39.03 | 39.44 | 38.87 | 39.41 | 530,526 | +0.66(+1.71%) |
Aug 08, 2014 | 37.64 | 38.69 | 37.64 | 38.74 | 246,861 | +1.11(+2.94%) |
Aug 07, 2014 | 37.71 | 37.81 | 37.29 | 37.64 | 296,592 | +0.02(+0.06%) |
Aug 06, 2014 | 37.76 | 38.14 | 37.35 | 37.61 | 220,973 | -0.26(-0.69%) |
Aug 05, 2014 | 38.30 | 38.63 | 37.72 | 37.87 | 261,200 | -0.80(-2.06%) |
Aug 04, 2014 | 39.18 | 39.33 | 37.75 | 38.67 | 341,530 | -0.36(-0.91%) |
Aug 01, 2014 | 39.18 | 39.32 | 38.92 | 39.03 | 243,698 | -0.09(-0.24%) |
Jul 31, 2014 | 39.57 | 39.79 | 38.90 | 39.12 | 316,786 | -0.63(-1.59%) |
Jul 30, 2014 | 40.54 | 40.57 | 39.61 | 39.75 | 248,332 | -0.66(-1.62%) |
Jul 29, 2014 | 40.76 | 40.85 | 40.24 | 40.41 | 125,705 | -0.24(-0.58%) |
Jul 28, 2014 | 40.17 | 40.78 | 40.06 | 40.65 | 201,728 | +0.43(+1.06%) |
Jul 25, 2014 | 40.43 | 40.81 | 40.16 | 40.22 | 223,703 | -0.46(-1.13%) |
Jul 24, 2014 | 40.76 | 41.10 | 40.65 | 40.68 | 202,349 | -0.09(-0.23%) |
Jul 23, 2014 | 40.98 | 41.00 | 40.66 | 40.77 | 138,557 | -0.09(-0.21%) |
Jul 22, 2014 | 41.07 | 41.10 | 40.83 | 40.86 | 113,500 | -0.02(-0.04%) |
Jul 21, 2014 | 40.99 | 41.06 | 40.76 | 40.87 | 143,888 | -0.32(-0.77%) |
Jul 18, 2014 | 40.57 | 41.29 | 40.51 | 41.19 | 344,771 | +0.56(+1.38%) |
Jul 17, 2014 | 40.73 | 40.91 | 40.54 | 40.63 | 307,655 | -0.11(-0.27%) |
Jul 16, 2014 | 40.99 | 40.99 | 40.41 | 40.74 | 197,776 | -0.05(-0.12%) |
Jul 15, 2014 | 40.86 | 41.19 | 40.75 | 40.79 | 391,764 | -0.21(-0.50%) |
Jul 14, 2014 | 41.28 | 41.30 | 40.94 | 40.99 | 234,129 | -0.07(-0.17%) |
Jul 11, 2014 | 41.05 | 41.41 | 41.00 | 41.06 | 232,335 | -0.13(-0.31%) |
Jul 10, 2014 | 40.72 | 41.29 | 40.72 | 41.19 | 240,666 | +0.06(+0.13%) |
Jul 09, 2014 | 40.87 | 41.25 | 40.68 | 41.14 | 435,265 | +0.28(+0.68%) |
Jul 08, 2014 | 40.61 | 40.95 | 40.51 | 40.86 | 417,835 | +0.22(+0.54%) |
Jul 07, 2014 | 40.50 | 40.91 | 40.40 | 40.64 | 326,840 | +0.10(+0.25%) |
Jul 03, 2014 | 40.80 | 40.53 | 40.53 | 40.53 | 169,020 | -0.30(-0.74%) |
Jul 02, 2014 | 41.53 | 41.55 | 40.79 | 40.84 | 269,712 | -0.77(-1.86%) |
Jul 01, 2014 | 41.84 | 42.13 | 41.59 | 41.61 | 448,476 | -0.09(-0.21%) |
Jun 30, 2014 | 41.49 | 41.74 | 41.25 | 41.70 | 255,243 | +0.04(+0.09%) |
Jun 27, 2014 | 41.28 | 41.87 | 41.28 | 41.66 | 333,908 | +0.16(+0.38%) |
Jun 26, 2014 | 41.89 | 41.89 | 41.43 | 41.50 | 167,615 | -0.28(-0.66%) |
Jun 25, 2014 | 41.12 | 41.81 | 41.12 | 41.77 | 316,031 | +0.43(+1.05%) |
Jun 24, 2014 | 41.10 | 41.85 | 41.10 | 41.34 | 353,302 | +0.21(+0.50%) |
Jun 23, 2014 | 41.29 | 41.40 | 40.90 | 41.14 | 279,018 | +0.02(+0.04%) |
Jun 20, 2014 | 41.21 | 41.27 | 40.99 | 41.12 | 402,542 | +0.06(+0.13%) |
Jun 19, 2014 | 41.15 | 41.25 | 40.97 | 41.06 | 203,028 | -0.08(-0.19%) |
Jun 18, 2014 | 41.10 | 41.34 | 40.90 | 41.14 | 266,533 | +0.07(+0.17%) |
Jun 17, 2014 | 40.95 | 41.50 | 40.95 | 41.07 | 273,649 | +0.04(+0.10%) |
Jun 16, 2014 | 40.80 | 41.19 | 40.76 | 41.03 | 190,089 | +0.24(+0.60%) |
Jun 13, 2014 | 41.01 | 41.02 | 40.70 | 40.79 | 119,989 | -0.06(-0.15%) |
Jun 12, 2014 | 40.73 | 40.99 | 40.25 | 40.85 | 177,851 | +0.12(+0.29%) |
Jun 11, 2014 | 41.17 | 41.29 | 40.71 | 40.73 | 120,164 | -0.52(-1.26%) |
Jun 10, 2014 | 41.46 | 41.47 | 41.05 | 41.25 | 114,500 | -0.57(-1.36%) |
Jun 06, 2014 | 41.87 | 41.87 | 41.60 | 41.82 | 226,017 | +0.19(+0.46%) |
Jun 05, 2014 | 40.90 | 41.64 | 40.74 | 41.63 | 158,099 | +0.76(+1.85%) |
Jun 04, 2014 | 40.85 | 41.12 | 40.60 | 40.87 | 164,761 | -0.06(-0.15%) |
Jun 03, 2014 | 41.30 | 41.40 | 40.90 | 40.94 | 175,969 | -0.39(-0.94%) |
Jun 02, 2014 | 41.47 | 41.49 | 41.06 | 41.32 | 227,957 | -0.03(-0.08%) |
May 30, 2014 | 41.28 | 41.47 | 41.15 | 41.36 | 272,823 | +0.17(+0.40%) |
May 29, 2014 | 41.51 | 41.51 | 41.02 | 41.19 | 123,890 | -0.14(-0.34%) |
May 28, 2014 | 41.57 | 41.72 | 41.19 | 41.33 | 167,793 | -0.25(-0.61%) |
May 27, 2014 | 41.48 | 41.81 | 41.38 | 41.59 | 151,022 | +0.43(+1.04%) |
May 23, 2014 | 40.77 | 41.16 | 41.16 | 41.16 | 148,510 | +0.15(+0.37%) |
May 22, 2014 | 40.67 | 41.14 | 40.67 | 41.01 | 46,401 | +0.35(+0.85%) |
May 21, 2014 | 40.95 | 41.24 | 40.46 | 40.66 | 153,150 | -0.21(-0.52%) |
May 20, 2014 | 40.96 | 41.10 | 40.37 | 40.87 | 321,152 | -0.21(-0.50%) |
May 19, 2014 | 41.58 | 41.66 | 40.96 | 41.08 | 272,820 | -0.73(-1.76%) |
May 16, 2014 | 41.21 | 41.85 | 41.20 | 41.81 | 229,185 | +0.50(+1.20%) |
May 15, 2014 | 41.07 | 41.35 | 40.89 | 41.32 | 266,758 | +0.07(+0.17%) |
May 14, 2014 | 41.48 | 41.89 | 41.19 | 41.25 | 235,672 | -0.24(-0.57%) |
May 13, 2014 | 42.18 | 42.35 | 41.41 | 41.48 | 343,338 | -0.87(-2.05%) |
May 12, 2014 | 42.45 | 42.84 | 42.34 | 42.35 | 325,329 | -0.02(-0.06%) |
May 09, 2014 | 42.20 | 42.87 | 42.20 | 42.38 | 247,364 | -0.55(-1.29%) |
May 08, 2014 | 43.52 | 43.83 | 42.75 | 42.93 | 186,388 | -0.52(-1.20%) |
May 07, 2014 | 42.28 | 43.60 | 42.22 | 43.45 | 344,927 | +1.07(+2.52%) |
May 06, 2014 | 42.83 | 43.18 | 42.21 | 42.38 | 218,023 | -0.55(-1.29%) |
May 05, 2014 | 42.68 | 43.05 | 42.59 | 42.94 | 190,627 | +0.07(+0.17%) |
May 02, 2014 | 43.16 | 43.41 | 42.56 | 42.86 | 265,012 | -0.26(-0.60%) |
May 01, 2014 | 43.47 | 43.65 | 42.95 | 43.13 | 351,498 | -0.32(-0.75%) |
Apr 30, 2014 | 43.43 | 43.80 | 43.09 | 43.45 | 230,147 | +0.02(+0.05%) |
Apr 29, 2014 | 43.79 | 43.99 | 43.28 | 43.43 | 217,128 | -0.21(-0.47%) |
Apr 28, 2014 | 43.50 | 43.72 | 42.88 | 43.63 | 186,891 | +0.36(+0.84%) |
Apr 25, 2014 | 42.97 | 43.36 | 42.97 | 43.27 | 242,353 | +0.31(+0.72%) |
Apr 24, 2014 | 43.37 | 43.40 | 42.79 | 42.96 | 134,690 | -0.17(-0.38%) |
Apr 23, 2014 | 42.98 | 43.54 | 42.98 | 43.13 | 233,856 | +0.01(+0.02%) |
Apr 22, 2014 | 42.87 | 43.16 | 42.73 | 43.12 | 247,925 | +0.36(+0.83%) |
Apr 21, 2014 | 42.70 | 42.91 | 42.45 | 42.76 | 119,120 | -0.01(-0.02%) |
Apr 17, 2014 | 42.70 | 42.77 | 42.77 | 42.77 | 250,302 | -0.12(-0.28%) |
Apr 16, 2014 | 42.89 | 42.95 | 42.64 | 42.89 | 97,339 | +0.27(+0.63%) |
Apr 15, 2014 | 42.07 | 42.64 | 41.74 | 42.62 | 189,795 | +0.62(+1.49%) |
Apr 14, 2014 | 41.75 | 42.20 | 41.59 | 42.00 | 190,766 | +0.56(+1.35%) |
Apr 11, 2014 | 41.53 | 42.04 | 41.24 | 41.44 | 337,154 | -0.41(-0.98%) |
Apr 10, 2014 | 41.97 | 42.50 | 41.74 | 41.85 | 397,232 | -0.24(-0.58%) |
Apr 09, 2014 | 41.93 | 42.14 | 41.56 | 42.09 | 176,690 | +0.33(+0.79%) |
Apr 08, 2014 | 41.66 | 42.09 | 41.35 | 41.76 | 285,943 | +0.22(+0.53%) |
Apr 07, 2014 | 41.89 | 41.96 | 41.51 | 41.54 | 170,066 | -0.43(-1.02%) |
Apr 04, 2014 | 42.64 | 42.94 | 41.96 | 41.96 | 271,549 | -0.41(-0.97%) |
Apr 03, 2014 | 42.44 | 42.64 | 42.16 | 42.38 | 139,731 | -0.05(-0.11%) |
Apr 02, 2014 | 42.11 | 42.59 | 41.97 | 42.42 | 317,706 | +0.13(+0.30%) |
Apr 01, 2014 | 42.38 | 42.38 | 41.96 | 42.30 | 258,443 | +0.08(+0.19%) |
Mar 31, 2014 | 41.96 | 42.45 | 41.71 | 42.22 | 434,772 | +0.46(+1.10%) |
Mar 28, 2014 | 41.74 | 41.97 | 41.52 | 41.76 | 152,183 | -0.04(-0.09%) |
Mar 27, 2014 | 41.61 | 42.08 | 41.54 | 41.80 | 245,938 | +0.28(+0.68%) |
Mar 26, 2014 | 42.37 | 42.37 | 41.46 | 41.51 | 232,926 | -0.51(-1.22%) |
Mar 25, 2014 | 42.16 | 42.30 | 41.74 | 42.03 | 216,990 | +0.20(+0.47%) |
Mar 24, 2014 | 42.01 | 42.19 | 41.46 | 41.83 | 252,928 | -0.04(-0.09%) |
Mar 21, 2014 | 42.49 | 42.66 | 41.85 | 41.87 | 409,718 | -0.36(-0.84%) |
Mar 20, 2014 | 42.38 | 42.51 | 42.09 | 42.23 | 156,106 | -0.15(-0.35%) |
Mar 19, 2014 | 43.05 | 43.23 | 42.25 | 42.38 | 285,459 | -0.69(-1.60%) |
Mar 18, 2014 | 42.86 | 43.06 | 42.46 | 43.06 | 339,147 | +0.32(+0.76%) |
Mar 17, 2014 | 42.68 | 42.93 | 42.56 | 42.74 | 189,930 | +0.31(+0.73%) |
Mar 14, 2014 | 41.97 | 42.65 | 41.97 | 42.43 | 281,618 | +0.32(+0.77%) |
Mar 13, 2014 | 42.04 | 42.37 | 41.83 | 42.11 | 277,629 | +0.09(+0.23%) |
Mar 12, 2014 | 41.40 | 42.04 | 41.40 | 42.01 | 218,027 | +0.42(+1.01%) |
Mar 11, 2014 | 42.30 | 42.30 | 41.51 | 41.59 | 148,237 | -0.77(-1.81%) |
Mar 10, 2014 | 42.05 | 42.43 | 42.00 | 42.36 | 173,012 | +0.19(+0.45%) |
Mar 07, 2014 | 42.66 | 42.66 | 42.01 | 42.17 | 218,221 | -0.35(-0.82%) |
Mar 06, 2014 | 42.84 | 43.24 | 42.32 | 42.52 | 132,428 | -0.13(-0.30%) |
Mar 05, 2014 | 43.03 | 43.03 | 42.40 | 42.64 | 179,584 | -0.47(-1.08%) |
Mar 04, 2014 | 42.89 | 43.58 | 42.51 | 43.11 | 409,639 | +0.76(+1.79%) |