Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 51.12 | 51.35 | 50.81 | 51.18 | 653,849 | -0.02(-0.03%) |
Feb 26, 2015 | 51.75 | 51.91 | 51.17 | 51.20 | 786,390 | -0.64(-1.23%) |
Feb 25, 2015 | 52.11 | 52.11 | 51.44 | 51.83 | 764,439 | -0.21(-0.40%) |
Feb 24, 2015 | 51.40 | 52.21 | 51.21 | 52.04 | 1,365,247 | +0.59(+1.14%) |
Feb 23, 2015 | 50.64 | 51.45 | 50.37 | 51.45 | 1,202,016 | +0.97(+1.93%) |
Feb 20, 2015 | 50.36 | 50.55 | 49.78 | 50.48 | 1,189,693 | +0.04(+0.08%) |
Feb 19, 2015 | 50.61 | 50.64 | 50.16 | 50.44 | 436,299 | -0.21(-0.41%) |
Feb 18, 2015 | 50.33 | 50.73 | 50.05 | 50.64 | 830,418 | +0.30(+0.61%) |
Feb 17, 2015 | 50.57 | 50.83 | 50.19 | 50.34 | 676,235 | -0.23(-0.46%) |
Feb 13, 2015 | 50.45 | 50.57 | 50.57 | 50.57 | 532,216 | +0.03(+0.07%) |
Feb 12, 2015 | 50.54 | 50.59 | 50.11 | 50.54 | 619,026 | +0.73(+1.47%) |
Feb 11, 2015 | 50.44 | 50.79 | 49.68 | 49.80 | 1,374,159 | -0.74(-1.47%) |
Feb 10, 2015 | 50.23 | 50.59 | 49.34 | 50.55 | 1,197,266 | +0.98(+1.98%) |
Feb 09, 2015 | 49.76 | 50.08 | 49.48 | 49.57 | 906,703 | -0.50(-1.00%) |
Feb 06, 2015 | 50.69 | 50.81 | 49.78 | 50.07 | 1,470,890 | -0.44(-0.88%) |
Feb 05, 2015 | 50.64 | 51.04 | 50.38 | 50.51 | 979,362 | +0.16(+0.33%) |
Feb 04, 2015 | 49.71 | 50.63 | 49.55 | 50.35 | 1,018,857 | +0.45(+0.91%) |
Feb 03, 2015 | 48.68 | 49.92 | 48.68 | 49.89 | 1,285,345 | +0.92(+1.88%) |
Feb 02, 2015 | 48.03 | 49.00 | 47.38 | 48.97 | 1,112,658 | +1.17(+2.45%) |
Jan 30, 2015 | 47.28 | 48.99 | 47.05 | 47.80 | 1,724,725 | -0.95(-1.94%) |
Jan 29, 2015 | 47.19 | 48.85 | 46.91 | 48.75 | 1,385,665 | +1.42(+3.01%) |
Jan 28, 2015 | 48.43 | 48.98 | 47.27 | 47.33 | 734,794 | -0.96(-1.99%) |
Jan 27, 2015 | 48.10 | 48.74 | 47.89 | 48.29 | 875,004 | -0.45(-0.93%) |
Jan 26, 2015 | 48.82 | 48.82 | 48.31 | 48.74 | 568,528 | -0.18(-0.37%) |
Jan 23, 2015 | 48.56 | 49.06 | 48.37 | 48.92 | 789,033 | +0.48(+0.99%) |
Jan 22, 2015 | 47.73 | 48.58 | 47.15 | 48.45 | 941,933 | +1.01(+2.14%) |
Jan 21, 2015 | 47.41 | 47.69 | 47.19 | 47.43 | 594,248 | -0.10(-0.21%) |
Jan 20, 2015 | 47.39 | 47.80 | 46.82 | 47.53 | 695,923 | +0.47(+1.00%) |
Jan 16, 2015 | 46.68 | 47.11 | 46.47 | 47.06 | 1,380,516 | +0.35(+0.76%) |
Jan 15, 2015 | 46.93 | 47.27 | 46.57 | 46.71 | 765,380 | +0.07(+0.14%) |
Jan 14, 2015 | 46.65 | 46.88 | 46.28 | 46.64 | 609,611 | -0.64(-1.36%) |
Jan 13, 2015 | 47.76 | 48.36 | 46.84 | 47.28 | 555,517 | -0.17(-0.36%) |
Jan 12, 2015 | 48.29 | 48.29 | 47.34 | 47.46 | 535,316 | -0.76(-1.57%) |
Jan 09, 2015 | 48.38 | 48.43 | 47.76 | 48.22 | 760,400 | -0.08(-0.17%) |
Jan 08, 2015 | 47.56 | 48.43 | 47.49 | 48.30 | 952,647 | +1.27(+2.70%) |
Jan 07, 2015 | 46.68 | 47.28 | 46.67 | 47.03 | 1,015,400 | +0.65(+1.40%) |
Jan 06, 2015 | 46.83 | 47.05 | 45.78 | 46.38 | 1,002,872 | -0.28(-0.60%) |
Jan 05, 2015 | 47.30 | 47.43 | 46.36 | 46.66 | 1,099,522 | -1.00(-2.09%) |
Jan 02, 2015 | 48.54 | 48.57 | 47.12 | 47.66 | 593,838 | -0.41(-0.86%) |
Dec 31, 2014 | 48.45 | 48.07 | 48.07 | 48.07 | 743,305 | -0.28(-0.58%) |
Dec 30, 2014 | 48.24 | 48.56 | 48.02 | 48.35 | 788,274 | +0.01(+0.02%) |
Dec 29, 2014 | 48.15 | 48.49 | 48.07 | 48.34 | 766,790 | +0.04(+0.09%) |
Dec 26, 2014 | 48.63 | 48.74 | 48.26 | 48.30 | 341,040 | -0.21(-0.42%) |
Dec 24, 2014 | 48.54 | 48.50 | 48.50 | 48.50 | 499,302 | +0.04(+0.09%) |
Dec 23, 2014 | 48.55 | 48.83 | 48.45 | 48.46 | 505,868 | -0.01(-0.02%) |
Dec 22, 2014 | 48.42 | 48.67 | 48.20 | 48.47 | 695,037 | +0.18(+0.38%) |
Dec 19, 2014 | 48.92 | 48.95 | 48.09 | 48.29 | 1,711,711 | -0.28(-0.58%) |
Dec 18, 2014 | 48.26 | 48.57 | 47.97 | 48.57 | 1,022,878 | +1.13(+2.38%) |
Dec 17, 2014 | 46.69 | 47.48 | 46.11 | 47.44 | 1,237,306 | +0.75(+1.60%) |
Dec 16, 2014 | 46.97 | 47.42 | 46.67 | 46.69 | 1,046,505 | -0.40(-0.86%) |
Dec 15, 2014 | 47.10 | 47.43 | 46.54 | 47.10 | 1,496,853 | +0.35(+0.76%) |
Dec 12, 2014 | 46.45 | 46.95 | 46.39 | 46.74 | 2,054,232 | -0.23(-0.49%) |
Dec 11, 2014 | 46.68 | 47.46 | 46.45 | 46.97 | 1,796,591 | +0.78(+1.69%) |
Dec 10, 2014 | 46.51 | 46.63 | 46.05 | 46.19 | 2,033,878 | -0.36(-0.78%) |
Dec 09, 2014 | 45.60 | 46.63 | 45.51 | 46.55 | 995,678 | +0.39(+0.84%) |
Dec 08, 2014 | 46.42 | 46.66 | 45.93 | 46.17 | 693,053 | -0.32(-0.69%) |
Dec 05, 2014 | 46.33 | 46.83 | 46.33 | 46.49 | 1,502,060 | +0.30(+0.64%) |
Dec 04, 2014 | 46.35 | 46.64 | 46.07 | 46.19 | 1,110,156 | -0.15(-0.32%) |
Dec 03, 2014 | 46.21 | 46.56 | 46.07 | 46.34 | 2,094,085 | +0.24(+0.52%) |
Dec 02, 2014 | 45.88 | 46.40 | 45.79 | 46.10 | 1,627,096 | +0.13(+0.29%) |
Dec 01, 2014 | 46.26 | 46.42 | 45.82 | 45.97 | 1,064,753 | -0.79(-1.69%) |
Nov 28, 2014 | 46.95 | 47.17 | 46.68 | 46.76 | 381,836 | -0.15(-0.32%) |
Nov 26, 2014 | 46.68 | 46.91 | 46.91 | 46.91 | 1,391,633 | +0.39(+0.83%) |
Nov 25, 2014 | 47.14 | 47.29 | 46.47 | 46.52 | 1,581,950 | -0.49(-1.03%) |
Nov 24, 2014 | 46.93 | 47.14 | 46.73 | 47.01 | 785,261 | +0.26(+0.56%) |
Nov 21, 2014 | 47.15 | 47.18 | 46.51 | 46.74 | 1,022,570 | +0.11(+0.23%) |
Nov 20, 2014 | 46.51 | 46.87 | 46.35 | 46.63 | 1,074,696 | -0.02(-0.05%) |
Nov 19, 2014 | 47.17 | 47.17 | 46.52 | 46.66 | 964,828 | -0.50(-1.06%) |
Nov 18, 2014 | 47.18 | 47.85 | 47.15 | 47.16 | 1,403,067 | +0.24(+0.51%) |
Nov 17, 2014 | 46.93 | 47.36 | 46.75 | 46.92 | 799,612 | -0.19(-0.40%) |
Nov 14, 2014 | 47.19 | 47.63 | 46.86 | 47.11 | 1,710,268 | -0.07(-0.14%) |
Nov 13, 2014 | 47.26 | 47.42 | 46.72 | 47.18 | 1,098,877 | -0.14(-0.29%) |
Nov 12, 2014 | 46.46 | 47.50 | 46.40 | 47.32 | 1,937,067 | +0.85(+1.84%) |
Nov 11, 2014 | 46.45 | 46.63 | 46.30 | 46.46 | 933,655 | -0.03(-0.07%) |
Nov 10, 2014 | 45.85 | 46.49 | 45.81 | 46.49 | 862,104 | +0.53(+1.16%) |
Nov 07, 2014 | 45.51 | 45.97 | 45.33 | 45.96 | 1,003,144 | +0.53(+1.17%) |
Nov 06, 2014 | 45.30 | 45.51 | 45.09 | 45.43 | 909,528 | +0.34(+0.76%) |
Nov 05, 2014 | 45.21 | 45.36 | 44.79 | 45.08 | 1,341,198 | +0.17(+0.38%) |
Nov 04, 2014 | 44.79 | 45.07 | 44.52 | 44.91 | 1,059,060 | +0.12(+0.27%) |
Nov 03, 2014 | 44.93 | 45.15 | 44.64 | 44.79 | 1,392,569 | -0.17(-0.38%) |
Oct 31, 2014 | 44.81 | 44.98 | 44.43 | 44.96 | 1,245,985 | +0.81(+1.84%) |
Oct 30, 2014 | 43.72 | 44.32 | 43.63 | 44.15 | 1,062,349 | +0.37(+0.84%) |
Oct 29, 2014 | 43.89 | 44.07 | 43.25 | 43.78 | 1,416,949 | -0.16(-0.37%) |
Oct 28, 2014 | 42.34 | 44.19 | 42.25 | 43.94 | 2,289,762 | +2.04(+4.86%) |
Oct 27, 2014 | 41.51 | 42.05 | 41.73 | 41.91 | 1,587,662 | +0.18(+0.43%) |
Oct 24, 2014 | 41.64 | 41.94 | 41.54 | 41.73 | 1,548,151 | -0.07(-0.18%) |
Oct 23, 2014 | 42.09 | 42.50 | 41.63 | 41.80 | 2,035,936 | +0.35(+0.85%) |
Oct 22, 2014 | 42.32 | 43.52 | 41.38 | 41.45 | 4,680,836 | +0.93(+2.29%) |
Oct 21, 2014 | 38.67 | 40.73 | 38.61 | 40.52 | 2,574,682 | +2.07(+5.38%) |
Oct 20, 2014 | 38.41 | 38.55 | 38.34 | 38.45 | 1,684,941 | -0.18(-0.47%) |
Oct 17, 2014 | 38.65 | 39.01 | 38.55 | 38.63 | 1,567,354 | +0.46(+1.20%) |
Oct 16, 2014 | 37.53 | 38.20 | 37.40 | 38.17 | 2,024,630 | -0.19(-0.49%) |
Oct 15, 2014 | 37.92 | 38.63 | 37.18 | 38.36 | 1,904,205 | -0.16(-0.43%) |
Oct 14, 2014 | 38.45 | 39.27 | 38.42 | 38.53 | 1,280,416 | +0.24(+0.62%) |
Oct 13, 2014 | 38.89 | 39.18 | 38.25 | 38.29 | 1,221,067 | -0.57(-1.46%) |
Oct 10, 2014 | 39.64 | 40.06 | 38.85 | 38.85 | 771,073 | -0.76(-1.93%) |
Oct 09, 2014 | 40.41 | 40.61 | 39.55 | 39.62 | 783,059 | -0.78(-1.93%) |
Oct 08, 2014 | 39.63 | 40.43 | 39.37 | 40.40 | 873,366 | +0.98(+2.48%) |
Oct 07, 2014 | 39.90 | 40.29 | 39.42 | 39.42 | 794,292 | -0.80(-1.98%) |
Oct 06, 2014 | 40.43 | 40.63 | 40.13 | 40.22 | 634,145 | +0.02(+0.06%) |
Oct 03, 2014 | 39.76 | 40.39 | 39.76 | 40.19 | 957,364 | +0.70(+1.77%) |
Oct 02, 2014 | 39.49 | 39.76 | 39.09 | 39.49 | 862,114 | -0.08(-0.21%) |
Oct 01, 2014 | 40.14 | 40.14 | 39.36 | 39.58 | 1,076,911 | -0.64(-1.59%) |
Sep 30, 2014 | 40.41 | 40.59 | 40.21 | 40.22 | 621,288 | -0.22(-0.55%) |
Sep 29, 2014 | 39.94 | 40.53 | 39.90 | 40.44 | 880,111 | -0.07(-0.16%) |
Sep 26, 2014 | 40.26 | 40.55 | 40.14 | 40.50 | 1,197,823 | +0.27(+0.67%) |
Sep 25, 2014 | 41.11 | 41.20 | 40.18 | 40.23 | 1,560,116 | -0.98(-2.39%) |
Sep 24, 2014 | 41.18 | 41.29 | 40.88 | 41.22 | 1,095,829 | -0.01(-0.02%) |
Sep 23, 2014 | 41.23 | 41.58 | 41.18 | 41.23 | 711,195 | -0.11(-0.28%) |
Sep 22, 2014 | 41.49 | 41.49 | 41.12 | 41.34 | 803,726 | -0.33(-0.79%) |
Sep 19, 2014 | 42.18 | 42.24 | 41.58 | 41.67 | 935,366 | -0.27(-0.65%) |
Sep 18, 2014 | 41.63 | 42.02 | 41.58 | 41.94 | 487,454 | +0.42(+1.01%) |
Sep 17, 2014 | 41.43 | 41.72 | 41.31 | 41.52 | 878,457 | +0.09(+0.22%) |
Sep 16, 2014 | 41.55 | 41.58 | 41.12 | 41.43 | 746,556 | -0.16(-0.37%) |
Sep 15, 2014 | 41.44 | 41.60 | 41.24 | 41.59 | 573,996 | +0.09(+0.22%) |
Sep 12, 2014 | 41.71 | 41.78 | 41.22 | 41.50 | 923,573 | -0.21(-0.51%) |
Sep 11, 2014 | 41.30 | 41.73 | 41.25 | 41.71 | 592,486 | +0.13(+0.32%) |
Sep 10, 2014 | 41.38 | 41.70 | 41.31 | 41.58 | 618,262 | +0.20(+0.48%) |
Sep 09, 2014 | 41.81 | 41.97 | 41.34 | 41.38 | 687,512 | -0.56(-1.33%) |
Sep 08, 2014 | 42.01 | 42.15 | 41.73 | 41.94 | 549,900 | -0.11(-0.25%) |
Sep 05, 2014 | 41.71 | 42.10 | 41.55 | 42.05 | 629,042 | +0.15(+0.35%) |
Sep 04, 2014 | 41.76 | 42.10 | 41.76 | 41.90 | 922,650 | +0.17(+0.41%) |
Sep 03, 2014 | 41.77 | 41.97 | 41.59 | 41.73 | 1,124,952 | -0.04(-0.10%) |
Sep 02, 2014 | 41.20 | 41.78 | 41.20 | 41.77 | 1,267,920 | +0.56(+1.35%) |
Aug 29, 2014 | 40.86 | 41.21 | 41.21 | 41.21 | 856,421 | +0.46(+1.13%) |
Aug 28, 2014 | 40.71 | 40.93 | 40.50 | 40.75 | 485,850 | -0.15(-0.36%) |
Aug 27, 2014 | 40.78 | 40.95 | 40.63 | 40.90 | 611,115 | +0.09(+0.22%) |
Aug 26, 2014 | 40.86 | 41.12 | 40.68 | 40.81 | 608,640 | -0.04(-0.10%) |
Aug 25, 2014 | 41.16 | 41.22 | 40.65 | 40.85 | 640,558 | +0.03(+0.08%) |
Aug 22, 2014 | 40.73 | 40.96 | 40.68 | 40.82 | 491,111 | -0.08(-0.20%) |
Aug 21, 2014 | 41.02 | 41.03 | 40.66 | 40.90 | 483,222 | -0.01(-0.02%) |
Aug 20, 2014 | 41.02 | 41.09 | 40.73 | 40.91 | 799,285 | -0.11(-0.26%) |
Aug 19, 2014 | 40.75 | 41.19 | 40.67 | 41.01 | 690,352 | +0.38(+0.93%) |
Aug 18, 2014 | 40.32 | 40.91 | 40.21 | 40.64 | 906,072 | +0.58(+1.45%) |
Aug 15, 2014 | 40.77 | 40.84 | 39.80 | 40.06 | 1,165,955 | -0.62(-1.53%) |
Aug 14, 2014 | 40.72 | 40.72 | 40.37 | 40.68 | 512,390 | +0.10(+0.24%) |
Aug 13, 2014 | 40.41 | 40.73 | 40.31 | 40.58 | 960,250 | +0.28(+0.69%) |
Aug 12, 2014 | 40.86 | 40.93 | 40.10 | 40.30 | 665,152 | -0.53(-1.30%) |
Aug 11, 2014 | 40.53 | 41.03 | 40.40 | 40.83 | 883,022 | +0.37(+0.91%) |
Aug 08, 2014 | 39.84 | 40.44 | 39.70 | 40.46 | 1,169,304 | +0.66(+1.66%) |
Aug 07, 2014 | 39.83 | 39.97 | 39.59 | 39.80 | 1,307,665 | +0.26(+0.66%) |
Aug 06, 2014 | 39.48 | 39.79 | 39.20 | 39.54 | 1,017,423 | -0.20(-0.49%) |
Aug 05, 2014 | 40.09 | 40.25 | 39.55 | 39.74 | 1,118,986 | -0.58(-1.44%) |
Aug 04, 2014 | 39.96 | 40.33 | 39.88 | 40.32 | 1,621,565 | +0.52(+1.29%) |
Aug 01, 2014 | 39.69 | 39.91 | 39.41 | 39.80 | 1,639,118 | +0.02(+0.04%) |
Jul 31, 2014 | 40.22 | 40.40 | 39.60 | 39.79 | 1,559,704 | -0.75(-1.86%) |
Jul 30, 2014 | 40.87 | 40.87 | 40.28 | 40.54 | 1,078,237 | -0.16(-0.40%) |
Jul 29, 2014 | 41.10 | 41.53 | 40.67 | 40.70 | 1,075,573 | -0.38(-0.94%) |
Jul 28, 2014 | 41.36 | 41.38 | 40.70 | 41.09 | 1,205,925 | -0.28(-0.67%) |
Jul 25, 2014 | 41.66 | 41.74 | 41.29 | 41.36 | 1,417,705 | -0.47(-1.13%) |
Jul 24, 2014 | 41.99 | 42.54 | 41.60 | 41.84 | 1,890,850 | -0.44(-1.04%) |
Jul 23, 2014 | 42.32 | 43.41 | 41.61 | 42.28 | 3,532,800 | +2.86(+7.26%) |
Jul 22, 2014 | 39.27 | 39.74 | 39.07 | 39.42 | 1,091,946 | +0.29(+0.73%) |
Jul 21, 2014 | 39.07 | 39.25 | 38.70 | 39.13 | 851,570 | -0.17(-0.44%) |
Jul 18, 2014 | 38.59 | 39.44 | 38.49 | 39.30 | 751,152 | +0.81(+2.10%) |
Jul 17, 2014 | 38.88 | 39.06 | 38.42 | 38.49 | 579,960 | -0.58(-1.49%) |
Jul 16, 2014 | 39.15 | 39.28 | 38.88 | 39.07 | 794,014 | +0.15(+0.38%) |
Jul 15, 2014 | 39.21 | 39.33 | 38.75 | 38.93 | 1,255,608 | -0.22(-0.56%) |
Jul 14, 2014 | 39.35 | 39.38 | 39.09 | 39.15 | 1,021,092 | +0.25(+0.65%) |
Jul 11, 2014 | 39.18 | 39.20 | 38.60 | 38.89 | 1,567,608 | -0.25(-0.63%) |
Jul 10, 2014 | 39.01 | 39.33 | 38.82 | 39.14 | 975,258 | -0.39(-0.99%) |
Jul 09, 2014 | 39.61 | 39.78 | 39.43 | 39.53 | 709,354 | -0.07(-0.17%) |
Jul 08, 2014 | 39.76 | 39.87 | 39.35 | 39.60 | 935,261 | -0.24(-0.60%) |
Jul 07, 2014 | 39.99 | 40.08 | 39.56 | 39.83 | 1,012,289 | -0.25(-0.61%) |
Jul 03, 2014 | 39.59 | 40.08 | 40.08 | 40.08 | 1,185,027 | +0.64(+1.62%) |
Jul 02, 2014 | 39.43 | 39.89 | 39.32 | 39.44 | 874,989 | +0.04(+0.10%) |
Jul 01, 2014 | 39.08 | 39.66 | 39.04 | 39.40 | 869,801 | +0.36(+0.92%) |
Jun 30, 2014 | 39.03 | 39.25 | 38.50 | 39.04 | 1,148,159 | -0.16(-0.40%) |
Jun 27, 2014 | 38.64 | 39.25 | 38.60 | 39.20 | 1,047,568 | +0.43(+1.10%) |
Jun 26, 2014 | 39.16 | 39.16 | 38.64 | 38.77 | 625,266 | -0.31(-0.79%) |
Jun 25, 2014 | 38.78 | 39.14 | 38.51 | 39.08 | 848,193 | +0.28(+0.72%) |
Jun 24, 2014 | 39.11 | 39.36 | 38.71 | 38.80 | 736,224 | -0.34(-0.86%) |
Jun 23, 2014 | 39.06 | 39.23 | 38.83 | 39.14 | 757,568 | +0.02(+0.06%) |
Jun 20, 2014 | 38.96 | 39.17 | 38.79 | 39.11 | 1,146,578 | +0.29(+0.76%) |
Jun 19, 2014 | 38.99 | 39.02 | 38.67 | 38.82 | 551,839 | -0.07(-0.19%) |
Jun 18, 2014 | 38.89 | 38.94 | 38.32 | 38.89 | 881,795 | +0.01(+0.02%) |
Jun 17, 2014 | 38.81 | 39.19 | 38.47 | 38.89 | 709,995 | +0.01(+0.02%) |
Jun 16, 2014 | 38.71 | 38.97 | 38.58 | 38.88 | 580,195 | +0.13(+0.34%) |
Jun 13, 2014 | 38.78 | 38.84 | 38.51 | 38.75 | 904,733 | +0.20(+0.51%) |
Jun 12, 2014 | 38.82 | 38.86 | 38.35 | 38.55 | 710,183 | -0.31(-0.80%) |
Jun 11, 2014 | 38.89 | 38.93 | 38.68 | 38.86 | 1,027,119 | -0.09(-0.23%) |
Jun 10, 2014 | 38.66 | 39.04 | 38.48 | 38.95 | 1,237,964 | +0.84(+2.21%) |
Jun 06, 2014 | 37.54 | 38.41 | 37.34 | 38.11 | 1,161,752 | +0.70(+1.86%) |
Jun 05, 2014 | 37.26 | 37.61 | 37.00 | 37.41 | 1,527,165 | +0.11(+0.29%) |
Jun 04, 2014 | 37.05 | 37.50 | 36.91 | 37.31 | 1,051,281 | +0.16(+0.42%) |
Jun 03, 2014 | 37.14 | 37.19 | 36.80 | 37.15 | 603,566 | -0.14(-0.37%) |
Jun 02, 2014 | 37.30 | 37.45 | 36.86 | 37.29 | 793,650 | +0.01(+0.02%) |
May 30, 2014 | 37.54 | 37.72 | 37.05 | 37.28 | 1,585,738 | -0.43(-1.13%) |
May 29, 2014 | 37.62 | 37.72 | 37.13 | 37.71 | 838,763 | +0.25(+0.68%) |
May 28, 2014 | 37.37 | 37.61 | 37.22 | 37.45 | 726,472 | +0.10(+0.26%) |
May 27, 2014 | 37.31 | 37.49 | 37.12 | 37.36 | 1,067,527 | +0.19(+0.51%) |
May 23, 2014 | 36.83 | 37.17 | 37.17 | 37.17 | 534,858 | +0.24(+0.64%) |
May 22, 2014 | 36.56 | 36.96 | 36.43 | 36.93 | 484,039 | +0.31(+0.85%) |
May 21, 2014 | 36.02 | 36.63 | 35.93 | 36.62 | 710,314 | +0.79(+2.19%) |
May 20, 2014 | 36.46 | 36.49 | 35.79 | 35.84 | 1,066,292 | -0.70(-1.92%) |
May 19, 2014 | 36.16 | 36.65 | 36.09 | 36.54 | 494,419 | +0.25(+0.70%) |
May 16, 2014 | 36.27 | 36.31 | 35.89 | 36.28 | 869,420 | +0.01(+0.02%) |
May 15, 2014 | 36.53 | 36.57 | 35.91 | 36.28 | 1,121,928 | -0.36(-0.98%) |
May 14, 2014 | 37.02 | 37.03 | 36.50 | 36.63 | 635,728 | -0.46(-1.25%) |
May 13, 2014 | 37.09 | 37.20 | 36.85 | 37.10 | 1,008,967 | -0.02(-0.04%) |
May 12, 2014 | 36.53 | 37.16 | 36.51 | 37.11 | 1,006,444 | +0.77(+2.13%) |
May 09, 2014 | 36.55 | 36.62 | 35.88 | 36.34 | 818,538 | -0.31(-0.84%) |
May 08, 2014 | 36.85 | 37.09 | 36.54 | 36.65 | 1,396,754 | -0.18(-0.49%) |
May 07, 2014 | 36.07 | 36.85 | 35.66 | 36.83 | 1,590,794 | +0.90(+2.49%) |
May 06, 2014 | 35.92 | 36.24 | 35.77 | 35.93 | 703,785 | -0.07(-0.18%) |
May 05, 2014 | 36.20 | 36.25 | 35.62 | 36.00 | 1,843,913 | -0.41(-1.12%) |
May 02, 2014 | 36.59 | 36.66 | 36.31 | 36.41 | 751,059 | -0.06(-0.16%) |
May 01, 2014 | 36.36 | 36.80 | 36.02 | 36.46 | 1,293,131 | -0.02(-0.07%) |
Apr 30, 2014 | 35.55 | 36.52 | 35.44 | 36.49 | 1,379,202 | +0.83(+2.33%) |
Apr 29, 2014 | 35.60 | 35.79 | 35.33 | 35.66 | 618,921 | +0.14(+0.39%) |
Apr 28, 2014 | 35.19 | 35.59 | 34.91 | 35.52 | 1,480,190 | +0.40(+1.14%) |
Apr 25, 2014 | 35.84 | 35.84 | 34.94 | 35.12 | 1,310,210 | -0.79(-2.20%) |
Apr 24, 2014 | 35.90 | 36.57 | 35.44 | 35.91 | 1,932,526 | +0.53(+1.50%) |
Apr 23, 2014 | 35.76 | 35.76 | 35.25 | 35.38 | 2,104,839 | +0.37(+1.05%) |
Apr 22, 2014 | 34.70 | 35.29 | 34.65 | 35.01 | 1,117,468 | +0.63(+1.82%) |
Apr 21, 2014 | 34.37 | 34.70 | 34.26 | 34.39 | 1,103,701 | +0.03(+0.09%) |
Apr 17, 2014 | 33.57 | 34.35 | 34.35 | 34.35 | 861,817 | +0.55(+1.64%) |
Apr 16, 2014 | 33.11 | 33.81 | 33.07 | 33.80 | 939,869 | +1.05(+3.21%) |
Apr 15, 2014 | 32.72 | 33.13 | 32.23 | 32.75 | 1,051,093 | +0.10(+0.30%) |
Apr 14, 2014 | 32.61 | 32.78 | 32.30 | 32.65 | 1,107,614 | +0.29(+0.88%) |
Apr 11, 2014 | 32.87 | 33.08 | 32.28 | 32.37 | 1,172,435 | -0.72(-2.19%) |
Apr 10, 2014 | 34.11 | 34.21 | 33.04 | 33.09 | 713,073 | -1.08(-3.17%) |
Apr 09, 2014 | 34.24 | 34.25 | 33.71 | 34.17 | 903,065 | +0.06(+0.17%) |
Apr 08, 2014 | 33.42 | 34.18 | 33.22 | 34.12 | 1,452,644 | +0.63(+1.87%) |
Apr 07, 2014 | 33.77 | 33.86 | 32.94 | 33.49 | 1,240,871 | -0.33(-0.99%) |
Apr 04, 2014 | 34.68 | 35.10 | 33.72 | 33.82 | 1,379,184 | -0.69(-2.01%) |
Apr 03, 2014 | 34.62 | 34.88 | 34.41 | 34.52 | 1,140,547 | +0.00(+0.00%) |
Apr 02, 2014 | 34.87 | 34.88 | 34.48 | 34.52 | 1,109,074 | -0.22(-0.63%) |
Apr 01, 2014 | 34.37 | 34.76 | 34.17 | 34.74 | 1,164,655 | +0.57(+1.67%) |
Mar 31, 2014 | 33.91 | 34.28 | 33.73 | 34.17 | 960,735 | +0.61(+1.82%) |
Mar 28, 2014 | 33.64 | 33.92 | 33.47 | 33.55 | 843,137 | +0.08(+0.24%) |
Mar 27, 2014 | 34.10 | 34.10 | 33.37 | 33.47 | 1,071,797 | -0.60(-1.77%) |
Mar 26, 2014 | 34.60 | 34.70 | 34.03 | 34.08 | 912,261 | -0.37(-1.09%) |
Mar 25, 2014 | 34.56 | 34.60 | 33.92 | 34.45 | 885,972 | +0.22(+0.64%) |
Mar 24, 2014 | 34.66 | 34.80 | 33.96 | 34.23 | 912,888 | -0.36(-1.04%) |
Mar 21, 2014 | 34.33 | 34.92 | 34.22 | 34.59 | 1,540,669 | +0.56(+1.65%) |
Mar 20, 2014 | 33.82 | 34.05 | 33.57 | 34.03 | 707,633 | +0.07(+0.22%) |
Mar 19, 2014 | 34.34 | 34.52 | 33.64 | 33.95 | 735,874 | -0.41(-1.19%) |
Mar 18, 2014 | 33.88 | 34.38 | 33.80 | 34.36 | 752,626 | +0.50(+1.47%) |
Mar 17, 2014 | 33.71 | 34.08 | 33.46 | 33.86 | 826,123 | +0.28(+0.82%) |
Mar 14, 2014 | 33.32 | 33.71 | 33.28 | 33.59 | 856,862 | +0.14(+0.41%) |
Mar 13, 2014 | 34.34 | 34.41 | 33.34 | 33.45 | 792,292 | -0.76(-2.21%) |
Mar 12, 2014 | 33.92 | 34.21 | 33.59 | 34.21 | 927,469 | +0.04(+0.12%) |
Mar 11, 2014 | 34.58 | 34.75 | 34.06 | 34.17 | 986,894 | -0.36(-1.04%) |
Mar 10, 2014 | 34.80 | 34.96 | 34.30 | 34.52 | 1,020,419 | -0.33(-0.96%) |
Mar 07, 2014 | 34.71 | 34.98 | 34.59 | 34.86 | 1,607,239 | +0.51(+1.49%) |
Mar 06, 2014 | 33.97 | 34.45 | 33.89 | 34.34 | 1,795,265 | +0.42(+1.25%) |
Mar 05, 2014 | 33.70 | 33.97 | 33.42 | 33.92 | 1,652,084 | +0.24(+0.70%) |
Mar 04, 2014 | 33.37 | 33.82 | 33.34 | 33.69 | 1,102,614 | +0.65(+1.97%) |