Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 35.39 | 36.04 | 34.10 | 34.97 | 1,129,179 | -0.49(-1.39%) |
Feb 26, 2015 | 31.23 | 35.83 | 31.17 | 35.46 | 3,235,068 | +4.50(+14.52%) |
Feb 25, 2015 | 29.19 | 31.30 | 28.99 | 30.96 | 1,522,961 | +1.83(+6.28%) |
Feb 24, 2015 | 29.47 | 29.80 | 28.75 | 29.13 | 350,668 | -0.38(-1.30%) |
Feb 23, 2015 | 28.71 | 29.53 | 28.28 | 29.52 | 407,843 | +0.81(+2.81%) |
Feb 20, 2015 | 28.92 | 29.09 | 28.57 | 28.71 | 346,402 | -0.33(-1.14%) |
Feb 19, 2015 | 29.17 | 29.40 | 28.76 | 29.04 | 189,669 | -0.22(-0.76%) |
Feb 18, 2015 | 28.95 | 29.72 | 28.95 | 29.26 | 267,368 | +0.20(+0.67%) |
Feb 17, 2015 | 29.32 | 29.36 | 28.83 | 29.07 | 255,386 | -0.28(-0.94%) |
Feb 13, 2015 | 28.85 | 29.34 | 29.34 | 29.34 | 277,269 | +0.41(+1.42%) |
Feb 12, 2015 | 27.79 | 28.99 | 27.61 | 28.93 | 257,835 | +1.11(+3.99%) |
Feb 11, 2015 | 27.59 | 27.96 | 27.41 | 27.82 | 163,181 | +0.09(+0.34%) |
Feb 10, 2015 | 28.04 | 28.04 | 27.44 | 27.73 | 180,211 | -0.18(-0.63%) |
Feb 09, 2015 | 28.15 | 28.64 | 27.75 | 27.90 | 284,214 | -0.25(-0.88%) |
Feb 06, 2015 | 28.89 | 28.89 | 28.00 | 28.15 | 288,638 | -0.65(-2.27%) |
Feb 05, 2015 | 28.16 | 28.94 | 27.97 | 28.80 | 230,197 | +0.76(+2.71%) |
Feb 04, 2015 | 28.27 | 28.50 | 27.94 | 28.04 | 408,018 | -0.29(-1.02%) |
Feb 03, 2015 | 27.51 | 28.37 | 27.49 | 28.33 | 318,886 | +0.98(+3.59%) |
Feb 02, 2015 | 27.26 | 27.51 | 26.99 | 27.35 | 432,240 | +0.16(+0.59%) |
Jan 30, 2015 | 28.00 | 28.08 | 26.79 | 27.19 | 591,708 | -0.83(-2.98%) |
Jan 29, 2015 | 27.97 | 28.60 | 27.38 | 28.02 | 488,972 | +0.22(+0.77%) |
Jan 28, 2015 | 26.92 | 28.04 | 26.82 | 27.81 | 857,000 | +1.11(+4.16%) |
Jan 27, 2015 | 26.25 | 26.80 | 26.04 | 26.70 | 318,279 | +0.25(+0.94%) |
Jan 26, 2015 | 26.04 | 26.75 | 25.94 | 26.45 | 307,391 | +0.40(+1.52%) |
Jan 23, 2015 | 26.52 | 26.52 | 25.91 | 26.05 | 450,415 | -0.50(-1.88%) |
Jan 22, 2015 | 26.60 | 26.71 | 26.31 | 26.55 | 418,191 | -0.05(-0.18%) |
Jan 21, 2015 | 26.50 | 26.81 | 26.29 | 26.60 | 795,138 | +0.10(+0.38%) |
Jan 20, 2015 | 26.18 | 26.88 | 26.09 | 26.50 | 1,128,781 | +1.28(+5.07%) |
Jan 16, 2015 | 24.60 | 25.29 | 24.59 | 25.22 | 572,980 | +0.53(+2.15%) |
Jan 15, 2015 | 25.31 | 25.44 | 24.23 | 24.69 | 608,823 | -0.59(-2.34%) |
Jan 14, 2015 | 25.20 | 25.47 | 25.16 | 25.28 | 396,129 | -0.16(-0.63%) |
Jan 13, 2015 | 25.94 | 26.16 | 25.14 | 25.44 | 502,513 | -0.30(-1.18%) |
Jan 12, 2015 | 25.61 | 26.23 | 25.50 | 25.74 | 381,114 | +0.19(+0.74%) |
Jan 09, 2015 | 25.49 | 25.76 | 25.10 | 25.55 | 342,465 | +0.07(+0.26%) |
Jan 08, 2015 | 25.82 | 25.90 | 25.06 | 25.49 | 875,862 | -0.30(-1.15%) |
Jan 07, 2015 | 24.36 | 26.11 | 24.23 | 25.78 | 872,800 | +1.72(+7.16%) |
Jan 06, 2015 | 23.78 | 24.42 | 23.60 | 24.06 | 605,160 | +0.50(+2.11%) |
Jan 05, 2015 | 23.47 | 23.71 | 23.06 | 23.56 | 479,125 | +0.07(+0.32%) |
Jan 02, 2015 | 23.47 | 23.65 | 22.81 | 23.49 | 494,450 | +0.18(+0.78%) |
Dec 31, 2014 | 23.12 | 23.31 | 23.31 | 23.31 | 517,391 | +0.18(+0.79%) |
Dec 30, 2014 | 23.20 | 23.88 | 23.07 | 23.12 | 427,689 | -0.11(-0.46%) |
Dec 29, 2014 | 23.45 | 23.68 | 23.14 | 23.23 | 454,823 | -0.26(-1.12%) |
Dec 26, 2014 | 23.90 | 24.17 | 23.45 | 23.49 | 314,292 | -0.38(-1.61%) |
Dec 24, 2014 | 23.88 | 23.88 | 23.88 | 23.88 | 337,002 | -0.09(-0.37%) |
Dec 23, 2014 | 23.95 | 24.60 | 23.65 | 23.97 | 453,286 | +0.23(+0.96%) |
Dec 22, 2014 | 23.51 | 24.09 | 23.47 | 23.74 | 576,405 | +0.28(+1.21%) |
Dec 19, 2014 | 23.39 | 23.76 | 23.30 | 23.45 | 1,182,599 | -0.10(-0.43%) |
Dec 18, 2014 | 23.54 | 23.62 | 23.22 | 23.55 | 868,601 | +0.23(+0.98%) |
Dec 17, 2014 | 22.93 | 23.62 | 22.84 | 23.33 | 921,912 | +0.36(+1.58%) |
Dec 16, 2014 | 22.94 | 23.62 | 22.74 | 22.96 | 408,599 | +0.01(+0.03%) |
Dec 15, 2014 | 23.36 | 23.66 | 22.90 | 22.96 | 625,672 | -0.26(-1.13%) |
Dec 12, 2014 | 23.49 | 23.84 | 22.61 | 23.22 | 1,043,585 | -0.30(-1.29%) |
Dec 11, 2014 | 24.08 | 24.39 | 23.41 | 23.52 | 547,726 | -0.65(-2.67%) |
Dec 10, 2014 | 24.85 | 25.09 | 24.09 | 24.17 | 414,228 | -0.85(-3.42%) |
Dec 09, 2014 | 24.90 | 25.45 | 24.46 | 25.02 | 434,862 | -0.13(-0.51%) |
Dec 08, 2014 | 25.78 | 25.89 | 25.00 | 25.15 | 649,886 | -0.74(-2.86%) |
Dec 05, 2014 | 24.60 | 25.91 | 24.56 | 25.89 | 480,972 | +1.29(+5.25%) |
Dec 04, 2014 | 25.12 | 25.56 | 24.31 | 24.60 | 518,052 | -0.52(-2.06%) |
Dec 03, 2014 | 24.69 | 25.16 | 24.69 | 25.12 | 375,963 | +0.28(+1.14%) |
Dec 02, 2014 | 25.30 | 25.47 | 24.61 | 24.83 | 864,523 | -0.49(-1.94%) |
Dec 01, 2014 | 25.58 | 25.67 | 25.12 | 25.32 | 549,004 | -0.31(-1.21%) |
Nov 28, 2014 | 26.23 | 26.43 | 25.55 | 25.63 | 199,194 | -0.72(-2.73%) |
Nov 26, 2014 | 25.96 | 26.35 | 26.35 | 26.35 | 300,003 | +0.37(+1.42%) |
Nov 25, 2014 | 26.25 | 26.31 | 25.74 | 25.98 | 559,573 | -0.12(-0.46%) |
Nov 24, 2014 | 25.69 | 26.38 | 25.59 | 26.11 | 385,535 | +0.28(+1.09%) |
Nov 21, 2014 | 26.52 | 26.54 | 25.30 | 25.82 | 610,291 | -0.48(-1.82%) |
Nov 20, 2014 | 26.25 | 26.54 | 25.85 | 26.30 | 310,956 | -0.14(-0.53%) |
Nov 19, 2014 | 25.94 | 26.49 | 25.58 | 26.44 | 980,201 | +0.63(+2.45%) |
Nov 18, 2014 | 25.34 | 26.37 | 25.24 | 25.81 | 591,258 | +0.34(+1.35%) |
Nov 17, 2014 | 25.31 | 25.51 | 24.85 | 25.47 | 435,862 | +0.07(+0.26%) |
Nov 14, 2014 | 24.99 | 25.57 | 24.99 | 25.40 | 350,450 | +0.41(+1.64%) |
Nov 13, 2014 | 25.05 | 25.42 | 24.91 | 24.99 | 398,954 | -0.06(-0.24%) |
Nov 12, 2014 | 24.81 | 25.21 | 24.80 | 25.05 | 229,583 | -0.01(-0.03%) |
Nov 11, 2014 | 24.97 | 25.42 | 24.80 | 25.06 | 374,303 | -0.03(-0.13%) |
Nov 10, 2014 | 24.81 | 25.15 | 24.75 | 25.09 | 297,180 | +0.22(+0.87%) |
Nov 07, 2014 | 25.02 | 25.24 | 24.67 | 24.87 | 425,017 | -0.22(-0.86%) |
Nov 06, 2014 | 25.30 | 25.73 | 24.81 | 25.09 | 467,794 | -0.27(-1.06%) |
Nov 05, 2014 | 25.69 | 26.03 | 24.81 | 25.36 | 612,564 | -0.22(-0.87%) |
Nov 04, 2014 | 26.11 | 26.15 | 25.07 | 25.58 | 1,171,320 | -0.64(-2.43%) |
Nov 03, 2014 | 27.82 | 27.93 | 26.15 | 26.22 | 1,019,281 | -1.73(-6.19%) |
Oct 31, 2014 | 28.50 | 28.87 | 27.40 | 27.95 | 1,248,407 | -0.53(-1.86%) |
Oct 30, 2014 | 28.33 | 30.00 | 28.26 | 28.48 | 1,668,082 | -3.12(-9.89%) |
Oct 29, 2014 | 32.20 | 32.79 | 31.51 | 31.60 | 449,533 | -0.53(-1.65%) |
Oct 28, 2014 | 33.52 | 33.52 | 31.92 | 32.13 | 770,779 | -1.22(-3.66%) |
Oct 27, 2014 | 34.50 | 34.50 | 33.35 | 33.35 | 386,391 | -1.15(-3.34%) |
Oct 24, 2014 | 34.19 | 34.74 | 34.16 | 34.50 | 358,825 | +0.29(+0.84%) |
Oct 23, 2014 | 34.38 | 34.54 | 34.06 | 34.21 | 293,309 | +0.05(+0.14%) |
Oct 22, 2014 | 34.32 | 34.55 | 33.77 | 34.17 | 232,413 | -0.13(-0.39%) |
Oct 21, 2014 | 34.70 | 35.14 | 34.19 | 34.30 | 310,438 | -0.40(-1.14%) |
Oct 20, 2014 | 32.64 | 34.80 | 32.63 | 34.70 | 763,394 | +2.06(+6.31%) |
Oct 17, 2014 | 33.49 | 33.49 | 32.49 | 32.64 | 318,125 | -0.56(-1.70%) |
Oct 16, 2014 | 32.30 | 33.49 | 32.18 | 33.20 | 425,330 | +0.58(+1.77%) |
Oct 15, 2014 | 32.10 | 32.85 | 31.35 | 32.63 | 418,258 | +0.32(+1.00%) |
Oct 14, 2014 | 30.84 | 32.35 | 30.84 | 32.30 | 393,390 | +1.52(+4.92%) |
Oct 13, 2014 | 30.70 | 31.32 | 30.44 | 30.79 | 318,947 | +0.09(+0.28%) |
Oct 10, 2014 | 32.53 | 32.70 | 30.69 | 30.70 | 661,186 | -2.02(-6.17%) |
Oct 09, 2014 | 31.68 | 33.32 | 31.50 | 32.72 | 481,122 | +0.91(+2.87%) |
Oct 08, 2014 | 31.75 | 32.03 | 31.18 | 31.81 | 354,908 | +0.01(+0.04%) |
Oct 07, 2014 | 32.53 | 32.67 | 31.73 | 31.79 | 364,072 | -0.83(-2.55%) |
Oct 06, 2014 | 32.44 | 33.30 | 32.25 | 32.63 | 432,185 | +0.44(+1.37%) |
Oct 03, 2014 | 31.57 | 32.38 | 31.30 | 32.18 | 261,661 | +0.91(+2.92%) |
Oct 02, 2014 | 31.78 | 32.12 | 30.23 | 31.27 | 760,110 | -0.51(-1.60%) |
Oct 01, 2014 | 32.55 | 33.15 | 31.36 | 31.78 | 719,961 | -0.86(-2.65%) |
Sep 30, 2014 | 33.52 | 33.52 | 32.46 | 32.65 | 648,286 | -0.62(-1.87%) |
Sep 29, 2014 | 32.48 | 33.37 | 32.45 | 33.27 | 571,424 | +0.87(+2.69%) |
Sep 26, 2014 | 31.96 | 32.65 | 31.93 | 32.40 | 395,357 | +0.66(+2.09%) |
Sep 25, 2014 | 32.48 | 32.48 | 31.64 | 31.73 | 329,060 | -0.70(-2.17%) |
Sep 24, 2014 | 30.98 | 32.58 | 30.98 | 32.44 | 813,129 | +1.54(+4.97%) |
Sep 23, 2014 | 31.36 | 31.47 | 30.68 | 30.90 | 551,565 | -0.44(-1.39%) |
Sep 22, 2014 | 32.38 | 32.79 | 31.21 | 31.34 | 742,912 | -1.09(-3.35%) |
Sep 19, 2014 | 33.03 | 33.34 | 32.20 | 32.42 | 1,019,983 | -0.40(-1.21%) |
Sep 18, 2014 | 32.91 | 33.20 | 32.52 | 32.82 | 922,689 | +0.07(+0.20%) |
Sep 17, 2014 | 33.64 | 33.75 | 32.75 | 32.75 | 622,314 | -0.80(-2.40%) |
Sep 16, 2014 | 34.17 | 34.55 | 33.39 | 33.56 | 635,859 | -0.76(-2.23%) |
Sep 15, 2014 | 34.25 | 34.82 | 33.41 | 34.32 | 541,830 | -0.03(-0.10%) |
Sep 12, 2014 | 34.44 | 34.66 | 33.87 | 34.36 | 328,120 | -0.03(-0.08%) |
Sep 11, 2014 | 33.98 | 35.26 | 33.87 | 34.38 | 525,045 | +0.25(+0.73%) |
Sep 10, 2014 | 33.43 | 34.18 | 32.89 | 34.13 | 726,233 | +0.64(+1.90%) |
Sep 09, 2014 | 33.85 | 34.03 | 33.43 | 33.50 | 424,231 | -0.48(-1.42%) |
Sep 08, 2014 | 34.71 | 34.80 | 33.89 | 33.98 | 344,687 | -0.85(-2.44%) |
Sep 05, 2014 | 35.08 | 35.25 | 34.59 | 34.83 | 401,118 | -0.31(-0.88%) |
Sep 04, 2014 | 35.36 | 35.53 | 34.92 | 35.14 | 802,219 | -0.04(-0.11%) |
Sep 03, 2014 | 34.36 | 35.71 | 34.36 | 35.18 | 1,279,451 | +0.93(+2.70%) |
Sep 02, 2014 | 34.00 | 34.29 | 33.85 | 34.25 | 793,812 | +0.46(+1.35%) |
Aug 29, 2014 | 33.01 | 33.80 | 33.80 | 33.80 | 1,082,518 | +0.78(+2.38%) |
Aug 28, 2014 | 32.91 | 33.12 | 32.72 | 33.01 | 927,786 | -0.01(-0.02%) |
Aug 27, 2014 | 32.85 | 33.15 | 32.63 | 33.02 | 1,908,778 | -1.19(-3.49%) |
Aug 26, 2014 | 34.03 | 34.29 | 33.59 | 34.21 | 493,102 | +0.38(+1.13%) |
Aug 25, 2014 | 34.05 | 34.80 | 33.83 | 33.83 | 386,003 | -0.23(-0.67%) |
Aug 22, 2014 | 33.88 | 34.49 | 33.71 | 34.06 | 352,524 | +0.17(+0.49%) |
Aug 21, 2014 | 33.83 | 33.99 | 33.45 | 33.89 | 429,881 | +0.07(+0.22%) |
Aug 20, 2014 | 33.88 | 33.95 | 33.41 | 33.82 | 332,922 | -0.15(-0.43%) |
Aug 19, 2014 | 33.62 | 34.19 | 33.60 | 33.97 | 346,568 | +0.38(+1.12%) |
Aug 18, 2014 | 33.83 | 33.99 | 33.46 | 33.59 | 631,122 | -0.13(-0.40%) |
Aug 15, 2014 | 34.39 | 34.39 | 33.66 | 33.72 | 343,250 | -0.38(-1.10%) |
Aug 14, 2014 | 34.01 | 34.36 | 34.01 | 34.10 | 248,833 | +0.10(+0.30%) |
Aug 13, 2014 | 33.95 | 34.03 | 33.97 | 34.00 | 319,647 | +0.33(+0.98%) |
Aug 12, 2014 | 33.75 | 34.04 | 33.60 | 33.67 | 225,134 | -0.13(-0.39%) |
Aug 11, 2014 | 34.20 | 34.36 | 33.79 | 33.80 | 371,963 | -0.08(-0.24%) |
Aug 08, 2014 | 33.71 | 34.22 | 33.65 | 33.88 | 248,153 | +0.13(+0.39%) |
Aug 07, 2014 | 33.74 | 34.22 | 33.61 | 33.75 | 274,663 | +0.11(+0.34%) |
Aug 06, 2014 | 33.26 | 33.68 | 33.03 | 33.64 | 353,046 | +0.15(+0.46%) |
Aug 05, 2014 | 33.44 | 33.84 | 33.32 | 33.49 | 276,436 | +0.05(+0.14%) |
Aug 04, 2014 | 33.17 | 33.88 | 33.17 | 33.44 | 409,378 | +0.41(+1.25%) |
Aug 01, 2014 | 33.38 | 33.42 | 32.15 | 33.03 | 930,104 | -0.17(-0.52%) |
Jul 31, 2014 | 34.15 | 34.29 | 32.73 | 33.20 | 1,622,182 | -1.18(-3.44%) |
Jul 30, 2014 | 35.84 | 36.36 | 34.06 | 34.38 | 3,059,662 | -3.93(-10.25%) |
Jul 29, 2014 | 38.26 | 38.52 | 37.77 | 38.31 | 451,714 | +0.02(+0.05%) |
Jul 28, 2014 | 38.52 | 38.64 | 38.27 | 38.29 | 239,583 | -0.33(-0.84%) |
Jul 25, 2014 | 38.46 | 38.80 | 38.29 | 38.62 | 218,160 | -0.01(-0.03%) |
Jul 24, 2014 | 38.64 | 39.00 | 38.28 | 38.63 | 287,979 | +0.02(+0.05%) |
Jul 23, 2014 | 38.80 | 39.46 | 38.52 | 38.61 | 353,317 | -0.09(-0.24%) |
Jul 22, 2014 | 38.99 | 39.20 | 38.60 | 38.70 | 397,786 | -0.20(-0.51%) |
Jul 21, 2014 | 38.68 | 39.05 | 38.44 | 38.90 | 233,418 | +0.17(+0.43%) |
Jul 18, 2014 | 38.43 | 38.90 | 38.28 | 38.73 | 490,643 | +0.25(+0.66%) |
Jul 17, 2014 | 38.52 | 38.77 | 38.29 | 38.48 | 286,161 | -0.06(-0.16%) |
Jul 16, 2014 | 38.72 | 38.97 | 38.40 | 38.54 | 311,693 | -0.09(-0.22%) |
Jul 15, 2014 | 39.14 | 39.23 | 38.48 | 38.63 | 271,150 | -0.62(-1.57%) |
Jul 14, 2014 | 38.75 | 39.43 | 38.66 | 39.25 | 253,964 | +0.70(+1.83%) |
Jul 11, 2014 | 38.54 | 38.67 | 38.28 | 38.54 | 203,177 | -0.04(-0.10%) |
Jul 10, 2014 | 38.39 | 38.85 | 37.95 | 38.58 | 326,026 | -0.27(-0.68%) |
Jul 09, 2014 | 38.97 | 39.26 | 38.66 | 38.85 | 210,305 | -0.12(-0.31%) |
Jul 08, 2014 | 39.01 | 39.65 | 38.81 | 38.97 | 447,975 | -0.21(-0.53%) |
Jul 07, 2014 | 39.72 | 39.87 | 39.13 | 39.17 | 389,629 | -0.63(-1.59%) |
Jul 03, 2014 | 39.69 | 39.80 | 39.80 | 39.80 | 161,018 | +0.19(+0.47%) |
Jul 02, 2014 | 39.41 | 39.78 | 39.13 | 39.62 | 262,257 | +0.11(+0.27%) |
Jul 01, 2014 | 39.26 | 40.26 | 39.26 | 39.51 | 374,973 | +0.30(+0.76%) |
Jun 30, 2014 | 38.99 | 39.40 | 38.55 | 39.21 | 306,376 | +0.12(+0.31%) |
Jun 27, 2014 | 38.85 | 39.49 | 38.83 | 39.09 | 273,488 | +0.13(+0.34%) |
Jun 26, 2014 | 38.87 | 39.14 | 38.42 | 38.96 | 247,430 | +0.03(+0.09%) |
Jun 25, 2014 | 38.69 | 39.21 | 38.48 | 38.93 | 220,401 | -0.01(-0.03%) |
Jun 24, 2014 | 39.61 | 39.70 | 38.35 | 38.94 | 609,746 | -0.52(-1.33%) |
Jun 23, 2014 | 40.18 | 40.18 | 39.37 | 39.47 | 412,099 | -0.61(-1.53%) |
Jun 20, 2014 | 39.57 | 40.47 | 39.57 | 40.08 | 653,967 | -0.65(-1.60%) |
Jun 19, 2014 | 41.01 | 41.13 | 40.42 | 40.73 | 243,359 | -0.11(-0.26%) |
Jun 18, 2014 | 40.14 | 40.84 | 40.14 | 40.83 | 324,776 | +0.62(+1.55%) |
Jun 17, 2014 | 40.21 | 40.97 | 40.12 | 40.21 | 243,376 | -0.12(-0.30%) |
Jun 16, 2014 | 40.02 | 40.60 | 40.02 | 40.33 | 234,515 | +0.21(+0.53%) |
Jun 13, 2014 | 40.97 | 41.19 | 39.97 | 40.12 | 266,838 | -0.86(-2.11%) |
Jun 12, 2014 | 41.09 | 41.35 | 40.81 | 40.98 | 270,066 | -0.09(-0.23%) |
Jun 11, 2014 | 40.78 | 41.13 | 40.70 | 41.07 | 186,727 | +0.09(+0.21%) |
Jun 10, 2014 | 40.61 | 41.28 | 40.58 | 40.99 | 246,789 | +0.64(+1.58%) |
Jun 06, 2014 | 40.37 | 40.54 | 39.76 | 40.35 | 328,621 | +0.01(+0.02%) |
Jun 05, 2014 | 40.16 | 40.49 | 39.52 | 40.34 | 332,178 | +0.28(+0.70%) |
Jun 04, 2014 | 39.84 | 40.52 | 39.61 | 40.06 | 342,042 | +0.13(+0.32%) |
Jun 03, 2014 | 39.44 | 40.27 | 39.44 | 39.94 | 761,869 | +0.53(+1.35%) |
Jun 02, 2014 | 40.28 | 40.56 | 39.36 | 39.41 | 599,097 | -0.88(-2.18%) |
May 30, 2014 | 40.68 | 40.70 | 39.90 | 40.28 | 383,656 | -0.42(-1.03%) |
May 29, 2014 | 40.63 | 40.84 | 40.07 | 40.70 | 288,915 | +0.24(+0.59%) |
May 28, 2014 | 40.81 | 41.12 | 40.25 | 40.46 | 458,776 | -0.45(-1.10%) |
May 27, 2014 | 42.03 | 42.13 | 40.59 | 40.91 | 396,595 | -0.80(-1.93%) |
May 23, 2014 | 41.42 | 41.72 | 41.72 | 41.72 | 303,076 | +0.03(+0.06%) |
May 22, 2014 | 41.60 | 42.06 | 41.53 | 41.69 | 113,898 | +0.09(+0.21%) |
May 21, 2014 | 41.01 | 41.77 | 40.44 | 41.61 | 519,577 | +0.60(+1.46%) |
May 20, 2014 | 42.34 | 42.89 | 40.87 | 41.01 | 712,373 | -1.37(-3.23%) |
May 19, 2014 | 43.45 | 43.68 | 42.33 | 42.38 | 638,770 | -1.06(-2.43%) |
May 16, 2014 | 43.17 | 43.75 | 42.64 | 43.43 | 320,803 | +0.16(+0.37%) |
May 15, 2014 | 43.37 | 43.73 | 42.46 | 43.27 | 460,314 | -0.18(-0.41%) |
May 14, 2014 | 44.48 | 44.70 | 43.41 | 43.45 | 487,025 | -0.92(-2.07%) |
May 13, 2014 | 45.15 | 45.64 | 44.17 | 44.37 | 477,510 | -0.65(-1.44%) |
May 12, 2014 | 44.53 | 45.58 | 44.53 | 45.02 | 623,151 | +0.55(+1.23%) |
May 09, 2014 | 44.07 | 44.59 | 43.80 | 44.47 | 349,356 | +0.26(+0.58%) |
May 08, 2014 | 43.74 | 44.62 | 43.58 | 44.21 | 492,264 | +0.47(+1.07%) |
May 07, 2014 | 42.43 | 43.84 | 42.07 | 43.74 | 512,671 | +1.68(+4.00%) |
May 06, 2014 | 44.20 | 44.44 | 42.05 | 42.06 | 958,598 | -1.44(-3.32%) |
May 05, 2014 | 44.59 | 44.82 | 42.69 | 43.51 | 1,077,406 | -1.21(-2.71%) |
May 02, 2014 | 43.91 | 45.09 | 43.86 | 44.72 | 801,606 | +0.71(+1.60%) |
May 01, 2014 | 42.53 | 44.53 | 42.34 | 44.01 | 861,061 | +1.56(+3.68%) |
Apr 30, 2014 | 42.81 | 42.81 | 41.71 | 42.45 | 328,416 | -0.40(-0.92%) |
Apr 29, 2014 | 42.41 | 43.20 | 42.12 | 42.85 | 463,292 | +0.64(+1.52%) |
Apr 28, 2014 | 41.01 | 42.23 | 40.71 | 42.21 | 517,320 | +1.65(+4.07%) |
Apr 25, 2014 | 40.77 | 41.28 | 40.50 | 40.56 | 320,383 | -0.31(-0.76%) |
Apr 24, 2014 | 41.78 | 41.87 | 40.81 | 40.87 | 285,977 | -0.70(-1.68%) |
Apr 23, 2014 | 41.56 | 42.21 | 41.45 | 41.57 | 310,897 | -0.01(-0.03%) |
Apr 22, 2014 | 41.55 | 41.87 | 40.95 | 41.58 | 281,623 | -0.01(-0.03%) |
Apr 21, 2014 | 41.41 | 41.78 | 41.03 | 41.59 | 267,677 | +0.26(+0.64%) |
Apr 17, 2014 | 42.50 | 41.33 | 41.33 | 41.33 | 370,938 | -1.17(-2.76%) |
Apr 16, 2014 | 41.63 | 42.61 | 41.31 | 42.50 | 629,063 | +1.17(+2.82%) |
Apr 15, 2014 | 41.02 | 41.53 | 40.27 | 41.34 | 414,622 | +0.49(+1.21%) |
Apr 14, 2014 | 40.47 | 41.39 | 40.24 | 40.84 | 297,051 | +0.58(+1.44%) |
Apr 11, 2014 | 40.15 | 41.16 | 39.78 | 40.26 | 511,842 | -0.33(-0.81%) |
Apr 10, 2014 | 41.47 | 41.49 | 40.46 | 40.59 | 619,610 | -1.04(-2.50%) |
Apr 09, 2014 | 43.17 | 43.27 | 41.34 | 41.63 | 547,711 | -1.26(-2.94%) |
Apr 08, 2014 | 41.48 | 43.47 | 41.20 | 42.89 | 722,828 | +1.31(+3.16%) |
Apr 07, 2014 | 41.65 | 42.06 | 41.14 | 41.58 | 531,254 | -0.20(-0.47%) |
Apr 04, 2014 | 41.92 | 42.06 | 41.35 | 41.78 | 357,721 | +0.10(+0.24%) |
Apr 03, 2014 | 41.60 | 42.29 | 41.29 | 41.68 | 468,343 | -0.04(-0.09%) |
Apr 02, 2014 | 41.64 | 41.99 | 41.04 | 41.72 | 343,904 | +0.01(+0.02%) |
Apr 01, 2014 | 39.71 | 42.08 | 39.71 | 41.71 | 706,588 | +2.26(+5.74%) |
Mar 31, 2014 | 39.67 | 39.88 | 38.51 | 39.45 | 1,074,278 | -0.06(-0.15%) |
Mar 28, 2014 | 40.75 | 41.22 | 39.09 | 39.51 | 812,375 | -1.18(-2.90%) |
Mar 27, 2014 | 40.57 | 41.41 | 40.27 | 40.69 | 339,931 | +0.03(+0.08%) |
Mar 26, 2014 | 41.40 | 41.40 | 40.24 | 40.66 | 479,267 | -0.50(-1.22%) |
Mar 25, 2014 | 41.89 | 42.13 | 41.02 | 41.16 | 303,516 | -0.53(-1.28%) |
Mar 24, 2014 | 41.63 | 41.93 | 41.29 | 41.69 | 480,836 | +0.07(+0.16%) |
Mar 21, 2014 | 41.89 | 42.01 | 41.21 | 41.63 | 583,078 | -0.15(-0.36%) |
Mar 20, 2014 | 41.55 | 41.85 | 41.35 | 41.78 | 276,465 | +0.23(+0.56%) |
Mar 19, 2014 | 41.45 | 41.70 | 41.10 | 41.55 | 288,355 | +0.29(+0.70%) |
Mar 18, 2014 | 40.75 | 41.54 | 40.75 | 41.26 | 456,827 | +0.51(+1.25%) |
Mar 17, 2014 | 41.24 | 41.71 | 40.55 | 40.75 | 380,782 | -0.25(-0.61%) |
Mar 14, 2014 | 40.51 | 41.32 | 40.35 | 41.00 | 249,144 | +0.18(+0.45%) |
Mar 13, 2014 | 41.41 | 41.41 | 40.28 | 40.81 | 405,413 | -0.42(-1.01%) |
Mar 12, 2014 | 41.13 | 41.41 | 40.17 | 41.23 | 389,450 | +0.09(+0.22%) |
Mar 11, 2014 | 42.26 | 42.35 | 41.08 | 41.14 | 560,978 | -0.93(-2.21%) |
Mar 10, 2014 | 42.15 | 42.62 | 41.92 | 42.07 | 376,984 | -0.07(-0.16%) |
Mar 07, 2014 | 42.48 | 43.01 | 42.03 | 42.13 | 409,605 | -0.17(-0.40%) |
Mar 06, 2014 | 42.92 | 43.03 | 41.96 | 42.30 | 532,476 | -0.50(-1.16%) |
Mar 05, 2014 | 42.26 | 43.64 | 42.09 | 42.80 | 1,192,707 | +1.29(+3.10%) |
Mar 04, 2014 | 41.79 | 42.34 | 41.16 | 41.51 | 940,165 | -0.09(-0.20%) |