Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 47.03 | 47.11 | 46.57 | 46.66 | 915,499 | -0.66(-1.39%) |
Mar 30, 2015 | 47.29 | 47.65 | 47.17 | 47.32 | 664,738 | +0.40(+0.85%) |
Mar 27, 2015 | 47.08 | 47.16 | 46.66 | 46.92 | 575,579 | -0.19(-0.39%) |
Mar 26, 2015 | 46.54 | 47.37 | 46.36 | 47.11 | 896,256 | +0.34(+0.72%) |
Mar 25, 2015 | 48.14 | 48.14 | 46.70 | 46.77 | 1,979,505 | -1.45(-3.00%) |
Mar 24, 2015 | 48.85 | 48.86 | 48.14 | 48.21 | 566,734 | -0.88(-1.79%) |
Mar 23, 2015 | 49.40 | 49.69 | 49.06 | 49.09 | 703,789 | -0.16(-0.33%) |
Mar 20, 2015 | 48.43 | 49.47 | 48.43 | 49.25 | 1,794,742 | +1.15(+2.39%) |
Mar 19, 2015 | 48.60 | 48.62 | 47.78 | 48.10 | 605,754 | -0.74(-1.51%) |
Mar 18, 2015 | 48.06 | 48.98 | 47.90 | 48.84 | 1,095,149 | +0.69(+1.44%) |
Mar 17, 2015 | 48.35 | 48.45 | 47.98 | 48.15 | 655,960 | -0.43(-0.89%) |
Mar 16, 2015 | 47.69 | 48.61 | 47.55 | 48.58 | 938,270 | +1.26(+2.66%) |
Mar 13, 2015 | 47.40 | 47.71 | 47.02 | 47.32 | 650,847 | -0.30(-0.62%) |
Mar 12, 2015 | 46.67 | 47.61 | 46.67 | 47.61 | 668,915 | +1.10(+2.36%) |
Mar 11, 2015 | 46.23 | 46.71 | 46.23 | 46.51 | 1,032,539 | +0.29(+0.62%) |
Mar 10, 2015 | 47.47 | 47.64 | 46.20 | 46.23 | 1,588,105 | -1.44(-3.01%) |
Mar 09, 2015 | 47.76 | 48.06 | 47.62 | 47.66 | 1,153,594 | -0.08(-0.18%) |
Mar 06, 2015 | 48.27 | 48.98 | 47.57 | 47.75 | 1,076,988 | -0.51(-1.05%) |
Mar 05, 2015 | 48.24 | 48.68 | 48.05 | 48.25 | 920,369 | +0.21(+0.44%) |
Mar 04, 2015 | 48.68 | 48.82 | 47.85 | 48.04 | 1,200,179 | -0.78(-1.59%) |
Mar 03, 2015 | 48.89 | 49.08 | 48.58 | 48.82 | 452,268 | -0.13(-0.28%) |
Mar 02, 2015 | 48.32 | 49.04 | 48.24 | 48.95 | 816,135 | +0.68(+1.41%) |
Feb 27, 2015 | 49.07 | 49.33 | 48.24 | 48.27 | 961,568 | -0.87(-1.77%) |
Feb 26, 2015 | 49.42 | 49.54 | 48.95 | 49.14 | 398,596 | -0.32(-0.65%) |
Feb 25, 2015 | 49.24 | 49.62 | 49.07 | 49.46 | 860,865 | +0.16(+0.32%) |
Feb 24, 2015 | 49.42 | 49.88 | 49.13 | 49.30 | 979,282 | -0.13(-0.26%) |
Feb 23, 2015 | 49.48 | 49.56 | 49.25 | 49.42 | 420,705 | -0.24(-0.48%) |
Feb 20, 2015 | 49.13 | 49.69 | 48.82 | 49.66 | 807,371 | +0.40(+0.82%) |
Feb 19, 2015 | 49.08 | 49.53 | 49.00 | 49.26 | 636,649 | +0.01(+0.02%) |
Feb 18, 2015 | 49.62 | 49.89 | 48.73 | 49.25 | 1,998,400 | -0.06(-0.12%) |
Feb 17, 2015 | 48.72 | 49.51 | 48.72 | 49.31 | 1,017,253 | +0.56(+1.14%) |
Feb 13, 2015 | 48.96 | 48.75 | 48.75 | 48.75 | 689,799 | -0.21(-0.43%) |
Feb 12, 2015 | 48.84 | 49.09 | 48.57 | 48.96 | 625,207 | +0.36(+0.75%) |
Feb 11, 2015 | 48.73 | 48.85 | 48.19 | 48.60 | 737,615 | -0.13(-0.28%) |
Feb 10, 2015 | 49.02 | 49.30 | 48.35 | 48.73 | 1,103,511 | +0.42(+0.87%) |
Feb 09, 2015 | 48.38 | 48.56 | 48.08 | 48.31 | 773,789 | -0.40(-0.83%) |
Feb 06, 2015 | 48.76 | 49.37 | 48.50 | 48.72 | 1,413,447 | +0.44(+0.91%) |
Feb 05, 2015 | 48.16 | 48.61 | 48.00 | 48.28 | 1,111,653 | +0.41(+0.86%) |
Feb 04, 2015 | 47.85 | 48.19 | 47.49 | 47.87 | 1,256,561 | -0.03(-0.07%) |
Feb 03, 2015 | 47.71 | 47.98 | 47.28 | 47.90 | 1,307,966 | +0.57(+1.21%) |
Feb 02, 2015 | 47.05 | 47.57 | 46.03 | 47.33 | 1,183,189 | +0.60(+1.28%) |
Jan 30, 2015 | 45.51 | 47.77 | 45.45 | 46.73 | 2,623,572 | +1.15(+2.51%) |
Jan 29, 2015 | 45.04 | 45.60 | 44.91 | 45.58 | 878,640 | +0.49(+1.08%) |
Jan 28, 2015 | 46.58 | 46.58 | 45.05 | 45.09 | 825,810 | -1.10(-2.37%) |
Jan 27, 2015 | 46.11 | 46.73 | 45.93 | 46.19 | 526,379 | -0.58(-1.24%) |
Jan 26, 2015 | 46.13 | 46.82 | 45.91 | 46.77 | 501,945 | +0.52(+1.13%) |
Jan 23, 2015 | 46.57 | 46.69 | 46.17 | 46.25 | 793,417 | -0.51(-1.10%) |
Jan 22, 2015 | 45.33 | 46.76 | 44.96 | 46.76 | 1,486,284 | +1.65(+3.66%) |
Jan 21, 2015 | 44.72 | 45.40 | 44.44 | 45.11 | 743,801 | +0.27(+0.60%) |
Jan 20, 2015 | 45.21 | 45.37 | 44.45 | 44.84 | 776,190 | -0.16(-0.36%) |
Jan 16, 2015 | 44.75 | 45.05 | 44.05 | 45.00 | 1,115,087 | +0.08(+0.17%) |
Jan 15, 2015 | 45.50 | 45.71 | 44.82 | 44.92 | 1,310,652 | -0.62(-1.37%) |
Jan 14, 2015 | 45.14 | 45.72 | 44.85 | 45.55 | 1,603,664 | -0.35(-0.75%) |
Jan 13, 2015 | 45.86 | 46.16 | 45.11 | 45.89 | 2,303,376 | +1.16(+2.60%) |
Jan 12, 2015 | 45.27 | 45.32 | 44.52 | 44.73 | 743,559 | -0.61(-1.34%) |
Jan 09, 2015 | 45.51 | 45.56 | 44.98 | 45.34 | 970,186 | -0.11(-0.24%) |
Jan 08, 2015 | 45.15 | 45.72 | 44.94 | 45.45 | 1,194,478 | +0.60(+1.33%) |
Jan 07, 2015 | 44.81 | 45.16 | 44.50 | 44.85 | 1,073,863 | +0.68(+1.55%) |
Jan 06, 2015 | 44.49 | 44.56 | 43.96 | 44.17 | 2,219,744 | -0.20(-0.46%) |
Jan 05, 2015 | 44.79 | 44.92 | 44.10 | 44.37 | 1,045,331 | -0.88(-1.96%) |
Jan 02, 2015 | 45.46 | 45.77 | 44.65 | 45.25 | 1,029,167 | +0.27(+0.60%) |
Dec 31, 2014 | 45.39 | 44.98 | 44.98 | 44.98 | 847,121 | -0.32(-0.71%) |
Dec 30, 2014 | 45.70 | 45.77 | 45.28 | 45.30 | 926,574 | -0.56(-1.21%) |
Dec 29, 2014 | 45.78 | 46.10 | 45.52 | 45.86 | 663,672 | -0.03(-0.07%) |
Dec 26, 2014 | 46.16 | 46.33 | 45.88 | 45.89 | 442,770 | -0.05(-0.11%) |
Dec 24, 2014 | 46.09 | 45.94 | 45.94 | 45.94 | 371,357 | -0.25(-0.55%) |
Dec 23, 2014 | 45.92 | 46.58 | 45.92 | 46.20 | 1,246,909 | +0.40(+0.88%) |
Dec 22, 2014 | 45.08 | 46.22 | 45.08 | 45.79 | 2,008,499 | +1.21(+2.70%) |
Dec 19, 2014 | 43.92 | 44.74 | 43.74 | 44.59 | 2,289,683 | +0.04(+0.09%) |
Dec 18, 2014 | 44.00 | 44.56 | 43.78 | 44.54 | 1,501,832 | +1.17(+2.70%) |
Dec 17, 2014 | 42.29 | 43.42 | 42.15 | 43.37 | 1,661,816 | +1.35(+3.21%) |
Dec 16, 2014 | 41.80 | 42.75 | 41.62 | 42.02 | 1,671,495 | -0.18(-0.42%) |
Dec 15, 2014 | 42.57 | 42.82 | 41.61 | 42.20 | 1,952,660 | -0.04(-0.10%) |
Dec 12, 2014 | 43.66 | 43.85 | 42.22 | 42.24 | 1,794,143 | -1.45(-3.33%) |
Dec 11, 2014 | 44.56 | 44.92 | 43.59 | 43.70 | 1,513,590 | -0.61(-1.37%) |
Dec 10, 2014 | 46.04 | 46.04 | 44.26 | 44.30 | 1,487,885 | -1.77(-3.85%) |
Dec 09, 2014 | 45.74 | 46.19 | 45.21 | 46.08 | 1,995,396 | -0.34(-0.74%) |
Dec 08, 2014 | 45.81 | 46.70 | 45.60 | 46.42 | 1,825,470 | +0.66(+1.43%) |
Dec 05, 2014 | 46.12 | 46.25 | 45.28 | 45.76 | 3,082,571 | -0.12(-0.26%) |
Dec 04, 2014 | 46.25 | 46.60 | 45.43 | 45.88 | 2,463,268 | -0.77(-1.66%) |
Dec 03, 2014 | 46.24 | 47.02 | 46.13 | 46.65 | 2,328,178 | +0.33(+0.71%) |
Dec 02, 2014 | 46.65 | 46.82 | 45.95 | 46.33 | 2,797,970 | -0.76(-1.61%) |
Dec 01, 2014 | 47.39 | 47.43 | 47.04 | 47.08 | 1,131,859 | -0.60(-1.25%) |
Nov 28, 2014 | 47.79 | 48.02 | 47.60 | 47.68 | 412,415 | +0.06(+0.12%) |
Nov 26, 2014 | 47.55 | 47.62 | 47.62 | 47.62 | 710,688 | -0.02(-0.04%) |
Nov 25, 2014 | 47.74 | 47.82 | 47.39 | 47.64 | 1,342,368 | +0.09(+0.19%) |
Nov 24, 2014 | 47.19 | 47.56 | 47.02 | 47.55 | 1,110,683 | +0.62(+1.32%) |
Nov 21, 2014 | 47.08 | 47.33 | 46.83 | 46.92 | 936,149 | +0.35(+0.76%) |
Nov 20, 2014 | 45.96 | 46.61 | 45.88 | 46.57 | 771,810 | +0.24(+0.53%) |
Nov 19, 2014 | 46.63 | 46.71 | 45.76 | 46.33 | 1,520,092 | -0.17(-0.36%) |
Nov 18, 2014 | 46.57 | 47.02 | 46.48 | 46.50 | 1,596,982 | -0.15(-0.32%) |
Nov 17, 2014 | 46.22 | 46.78 | 46.01 | 46.65 | 1,506,464 | +0.37(+0.80%) |
Nov 14, 2014 | 46.28 | 46.50 | 45.76 | 46.28 | 1,363,710 | -0.02(-0.04%) |
Nov 13, 2014 | 45.79 | 46.32 | 45.67 | 46.29 | 2,143,590 | +0.90(+1.98%) |
Nov 12, 2014 | 45.36 | 45.65 | 45.28 | 45.39 | 617,372 | -0.29(-0.64%) |
Nov 11, 2014 | 45.57 | 45.80 | 45.46 | 45.69 | 916,768 | +0.08(+0.18%) |
Nov 10, 2014 | 45.56 | 46.11 | 45.51 | 45.60 | 1,549,608 | +0.04(+0.09%) |
Nov 07, 2014 | 45.76 | 46.17 | 45.38 | 45.56 | 1,736,575 | -0.18(-0.40%) |
Nov 06, 2014 | 45.38 | 45.75 | 45.12 | 45.75 | 1,306,699 | +0.60(+1.32%) |
Nov 05, 2014 | 44.66 | 45.23 | 44.50 | 45.15 | 1,539,535 | +0.73(+1.65%) |
Nov 04, 2014 | 43.71 | 44.71 | 43.67 | 44.42 | 1,860,073 | +0.45(+1.03%) |
Nov 03, 2014 | 43.70 | 44.10 | 43.48 | 43.97 | 1,344,690 | +0.28(+0.63%) |
Oct 31, 2014 | 43.69 | 44.43 | 42.97 | 43.69 | 4,250,610 | +0.03(+0.08%) |
Oct 30, 2014 | 43.34 | 43.71 | 43.24 | 43.66 | 1,338,641 | +0.17(+0.39%) |
Oct 29, 2014 | 43.16 | 43.55 | 42.89 | 43.49 | 1,244,933 | +0.52(+1.21%) |
Oct 28, 2014 | 42.79 | 43.12 | 42.70 | 42.97 | 1,214,215 | +0.38(+0.89%) |
Oct 27, 2014 | 42.41 | 42.66 | 42.71 | 42.59 | 739,640 | -0.12(-0.28%) |
Oct 24, 2014 | 42.67 | 42.72 | 42.18 | 42.71 | 747,669 | +0.21(+0.49%) |
Oct 23, 2014 | 42.36 | 42.87 | 42.09 | 42.50 | 764,149 | +0.87(+2.10%) |
Oct 22, 2014 | 42.78 | 42.81 | 41.50 | 41.62 | 1,247,890 | -1.06(-2.48%) |
Oct 21, 2014 | 41.82 | 42.74 | 41.82 | 42.68 | 744,354 | +1.16(+2.79%) |
Oct 20, 2014 | 40.93 | 41.55 | 40.83 | 41.52 | 806,019 | +0.33(+0.80%) |
Oct 17, 2014 | 41.19 | 41.76 | 40.91 | 41.19 | 1,069,277 | +0.52(+1.28%) |
Oct 16, 2014 | 39.55 | 41.10 | 39.50 | 40.67 | 1,006,188 | +0.17(+0.41%) |
Oct 15, 2014 | 39.62 | 40.56 | 38.46 | 40.50 | 1,903,325 | +0.50(+1.26%) |
Oct 14, 2014 | 40.34 | 40.71 | 39.83 | 40.00 | 1,407,247 | -0.08(-0.21%) |
Oct 13, 2014 | 41.63 | 41.81 | 40.03 | 40.08 | 1,486,572 | -1.47(-3.54%) |
Oct 10, 2014 | 41.51 | 42.24 | 41.11 | 41.55 | 2,183,684 | +0.15(+0.37%) |
Oct 09, 2014 | 42.83 | 42.88 | 41.36 | 41.40 | 1,956,501 | -1.60(-3.71%) |
Oct 08, 2014 | 42.13 | 43.01 | 41.49 | 43.00 | 1,536,779 | +0.87(+2.05%) |
Oct 07, 2014 | 42.79 | 42.82 | 42.07 | 42.13 | 1,413,678 | -1.05(-2.43%) |
Oct 06, 2014 | 43.55 | 43.57 | 42.84 | 43.18 | 1,702,022 | -0.23(-0.52%) |
Oct 03, 2014 | 42.91 | 43.63 | 42.73 | 43.41 | 1,462,056 | +0.90(+2.13%) |
Oct 02, 2014 | 42.18 | 42.55 | 41.44 | 42.51 | 1,778,363 | +0.19(+0.46%) |
Oct 01, 2014 | 42.84 | 42.84 | 42.15 | 42.31 | 2,996,216 | -0.54(-1.25%) |
Sep 30, 2014 | 43.33 | 43.39 | 42.84 | 42.85 | 1,930,842 | -0.40(-0.93%) |
Sep 29, 2014 | 42.08 | 43.32 | 41.86 | 43.25 | 2,193,787 | +0.73(+1.71%) |
Sep 26, 2014 | 42.15 | 43.55 | 42.05 | 42.52 | 3,686,346 | +1.75(+4.29%) |
Sep 25, 2014 | 41.63 | 41.77 | 40.76 | 40.77 | 1,040,029 | -0.96(-2.31%) |
Sep 24, 2014 | 41.73 | 41.90 | 41.57 | 41.74 | 1,015,581 | +0.07(+0.16%) |
Sep 23, 2014 | 41.88 | 42.38 | 41.67 | 41.67 | 712,777 | -0.42(-1.00%) |
Sep 22, 2014 | 42.48 | 42.62 | 42.04 | 42.09 | 649,034 | -0.44(-1.04%) |
Sep 19, 2014 | 43.03 | 43.09 | 42.27 | 42.53 | 897,405 | -0.34(-0.80%) |
Sep 18, 2014 | 42.66 | 43.09 | 42.48 | 42.87 | 468,489 | +0.48(+1.13%) |
Sep 17, 2014 | 42.28 | 42.72 | 42.10 | 42.40 | 601,714 | +0.27(+0.64%) |
Sep 16, 2014 | 41.57 | 42.27 | 41.40 | 42.13 | 748,013 | +0.49(+1.17%) |
Sep 15, 2014 | 41.99 | 42.08 | 41.47 | 41.64 | 660,184 | -0.43(-1.02%) |
Sep 12, 2014 | 41.88 | 42.68 | 41.84 | 42.07 | 1,234,021 | +0.08(+0.20%) |
Sep 11, 2014 | 41.34 | 42.16 | 41.26 | 41.99 | 976,922 | +0.57(+1.38%) |
Sep 10, 2014 | 40.84 | 41.75 | 40.82 | 41.42 | 1,280,120 | +0.70(+1.71%) |
Sep 09, 2014 | 41.12 | 41.28 | 40.53 | 40.72 | 534,114 | -0.51(-1.24%) |
Sep 08, 2014 | 40.63 | 41.35 | 40.63 | 41.23 | 794,885 | +0.42(+1.03%) |
Sep 05, 2014 | 41.01 | 41.01 | 40.62 | 40.81 | 729,017 | -0.30(-0.73%) |
Sep 04, 2014 | 41.31 | 41.63 | 40.89 | 41.12 | 758,756 | -0.03(-0.08%) |
Sep 03, 2014 | 41.77 | 41.87 | 41.00 | 41.15 | 744,746 | -0.27(-0.65%) |
Sep 02, 2014 | 41.44 | 41.51 | 41.10 | 41.42 | 591,376 | +0.11(+0.26%) |
Aug 29, 2014 | 41.15 | 41.31 | 41.31 | 41.31 | 466,949 | +0.34(+0.82%) |
Aug 28, 2014 | 41.15 | 41.17 | 40.91 | 40.97 | 670,107 | -0.52(-1.25%) |
Aug 27, 2014 | 41.88 | 41.88 | 41.39 | 41.49 | 330,616 | -0.27(-0.64%) |
Aug 26, 2014 | 41.48 | 41.87 | 41.48 | 41.76 | 534,047 | +0.30(+0.73%) |
Aug 25, 2014 | 41.23 | 41.64 | 41.23 | 41.46 | 533,825 | +0.67(+1.64%) |
Aug 22, 2014 | 40.67 | 40.99 | 40.48 | 40.79 | 822,590 | +0.12(+0.29%) |
Aug 21, 2014 | 40.95 | 41.16 | 40.29 | 40.67 | 1,764,329 | -0.18(-0.45%) |
Aug 20, 2014 | 40.69 | 40.97 | 40.54 | 40.86 | 698,651 | +0.00(+0.00%) |
Aug 19, 2014 | 40.74 | 40.97 | 40.66 | 40.86 | 484,963 | +0.14(+0.35%) |
Aug 18, 2014 | 40.41 | 40.84 | 40.34 | 40.71 | 498,751 | +0.66(+1.65%) |
Aug 15, 2014 | 40.70 | 40.70 | 39.75 | 40.05 | 852,653 | -0.48(-1.18%) |
Aug 14, 2014 | 40.26 | 40.62 | 40.17 | 40.53 | 526,937 | +0.44(+1.09%) |
Aug 13, 2014 | 40.30 | 40.54 | 39.99 | 40.09 | 1,159,752 | -0.07(-0.17%) |
Aug 12, 2014 | 39.87 | 40.32 | 39.87 | 40.16 | 651,928 | +0.22(+0.55%) |
Aug 11, 2014 | 40.20 | 40.33 | 39.92 | 39.94 | 842,811 | -0.13(-0.33%) |
Aug 08, 2014 | 39.51 | 40.06 | 39.32 | 40.08 | 846,949 | +0.60(+1.53%) |
Aug 07, 2014 | 40.06 | 40.29 | 39.37 | 39.47 | 946,072 | -0.46(-1.15%) |
Aug 06, 2014 | 38.68 | 40.07 | 38.26 | 39.94 | 1,545,713 | +1.00(+2.56%) |
Aug 05, 2014 | 39.52 | 39.53 | 38.59 | 38.94 | 1,829,701 | -0.75(-1.90%) |
Aug 04, 2014 | 39.75 | 39.97 | 39.23 | 39.69 | 1,021,866 | +0.12(+0.30%) |
Aug 01, 2014 | 39.53 | 39.86 | 39.09 | 39.57 | 1,476,397 | -0.17(-0.42%) |
Jul 31, 2014 | 42.20 | 42.83 | 39.71 | 39.74 | 2,072,458 | -2.53(-5.98%) |
Jul 30, 2014 | 42.55 | 42.85 | 42.05 | 42.27 | 1,228,983 | -0.05(-0.12%) |
Jul 29, 2014 | 42.76 | 43.13 | 42.29 | 42.32 | 512,416 | -0.20(-0.47%) |
Jul 28, 2014 | 42.62 | 42.75 | 42.26 | 42.52 | 388,712 | -0.15(-0.35%) |
Jul 25, 2014 | 42.86 | 42.96 | 42.54 | 42.67 | 412,809 | -0.25(-0.59%) |
Jul 24, 2014 | 42.64 | 43.52 | 42.29 | 42.93 | 1,086,415 | +0.51(+1.20%) |
Jul 23, 2014 | 42.35 | 42.53 | 42.07 | 42.41 | 569,473 | +0.18(+0.44%) |
Jul 22, 2014 | 42.06 | 42.29 | 41.79 | 42.23 | 1,182,087 | +0.37(+0.88%) |
Jul 21, 2014 | 42.07 | 42.23 | 41.72 | 41.86 | 661,174 | -0.57(-1.34%) |
Jul 18, 2014 | 42.18 | 42.66 | 41.99 | 42.43 | 695,124 | +0.50(+1.20%) |
Jul 17, 2014 | 42.46 | 42.89 | 41.84 | 41.93 | 743,799 | -0.75(-1.75%) |
Jul 16, 2014 | 42.47 | 42.71 | 42.31 | 42.67 | 987,677 | +0.46(+1.09%) |
Jul 15, 2014 | 42.47 | 42.71 | 41.95 | 42.21 | 1,014,830 | -0.10(-0.24%) |
Jul 14, 2014 | 42.04 | 42.41 | 41.97 | 42.31 | 1,086,412 | +0.83(+2.00%) |
Jul 11, 2014 | 41.93 | 42.01 | 41.09 | 41.48 | 1,320,105 | -0.44(-1.04%) |
Jul 10, 2014 | 41.95 | 42.29 | 41.46 | 41.92 | 771,922 | -0.70(-1.63%) |
Jul 09, 2014 | 42.64 | 42.95 | 42.41 | 42.62 | 562,619 | +0.08(+0.20%) |
Jul 08, 2014 | 42.75 | 42.92 | 42.25 | 42.53 | 724,551 | -0.28(-0.65%) |
Jul 07, 2014 | 43.20 | 43.37 | 42.60 | 42.81 | 1,109,122 | -0.46(-1.06%) |
Jul 03, 2014 | 43.18 | 43.27 | 43.27 | 43.27 | 806,743 | +0.34(+0.80%) |
Jul 02, 2014 | 43.13 | 43.30 | 42.80 | 42.93 | 756,677 | -0.23(-0.54%) |
Jul 01, 2014 | 43.12 | 43.55 | 43.06 | 43.16 | 661,434 | +0.18(+0.43%) |
Jun 30, 2014 | 42.78 | 43.13 | 42.16 | 42.98 | 717,016 | +0.11(+0.25%) |
Jun 27, 2014 | 42.54 | 43.03 | 42.54 | 42.87 | 1,126,874 | +0.11(+0.25%) |
Jun 26, 2014 | 43.01 | 43.08 | 42.48 | 42.76 | 504,771 | -0.36(-0.84%) |
Jun 25, 2014 | 42.38 | 43.18 | 42.37 | 43.12 | 726,403 | +0.49(+1.14%) |
Jun 24, 2014 | 42.97 | 43.39 | 42.58 | 42.63 | 778,936 | -0.40(-0.93%) |
Jun 23, 2014 | 42.84 | 43.08 | 42.75 | 43.03 | 455,594 | +0.22(+0.51%) |
Jun 20, 2014 | 42.84 | 42.84 | 42.50 | 42.82 | 1,368,506 | +0.19(+0.45%) |
Jun 19, 2014 | 42.72 | 42.75 | 42.27 | 42.62 | 455,155 | -0.03(-0.08%) |
Jun 18, 2014 | 42.35 | 42.70 | 42.03 | 42.66 | 514,452 | +0.29(+0.69%) |
Jun 17, 2014 | 41.52 | 42.46 | 41.51 | 42.36 | 503,912 | +0.76(+1.83%) |
Jun 16, 2014 | 41.54 | 41.82 | 41.33 | 41.60 | 647,585 | +0.02(+0.04%) |
Jun 13, 2014 | 41.93 | 42.16 | 41.44 | 41.59 | 1,123,140 | -0.24(-0.58%) |
Jun 12, 2014 | 41.57 | 41.98 | 41.35 | 41.83 | 1,080,881 | +0.27(+0.64%) |
Jun 11, 2014 | 41.70 | 41.74 | 40.84 | 41.56 | 922,831 | -0.45(-1.07%) |
Jun 10, 2014 | 41.99 | 42.08 | 41.46 | 42.01 | 711,523 | -0.43(-1.02%) |
Jun 06, 2014 | 42.33 | 42.54 | 42.25 | 42.45 | 1,059,182 | +0.21(+0.49%) |
Jun 05, 2014 | 42.07 | 42.41 | 41.64 | 42.24 | 1,071,943 | +0.34(+0.82%) |
Jun 04, 2014 | 40.94 | 41.92 | 40.91 | 41.89 | 1,161,205 | +0.83(+2.01%) |
Jun 03, 2014 | 40.82 | 41.12 | 40.65 | 41.07 | 494,771 | +0.06(+0.14%) |
Jun 02, 2014 | 40.83 | 41.04 | 40.34 | 41.01 | 635,633 | +0.23(+0.57%) |
May 30, 2014 | 40.85 | 41.24 | 40.66 | 40.78 | 1,248,881 | -0.10(-0.25%) |
May 29, 2014 | 40.73 | 40.97 | 40.57 | 40.88 | 923,679 | +0.28(+0.70%) |
May 28, 2014 | 40.95 | 41.03 | 40.56 | 40.59 | 1,050,248 | -0.32(-0.78%) |
May 27, 2014 | 40.96 | 41.24 | 40.87 | 40.91 | 1,225,329 | +0.04(+0.10%) |
May 23, 2014 | 40.86 | 40.87 | 40.87 | 40.87 | 619,123 | -0.13(-0.31%) |
May 22, 2014 | 40.57 | 41.04 | 40.53 | 40.99 | 474,786 | +0.40(+0.99%) |
May 21, 2014 | 40.41 | 40.86 | 40.25 | 40.59 | 900,030 | +0.43(+1.06%) |
May 20, 2014 | 40.51 | 40.74 | 39.83 | 40.17 | 720,711 | -0.38(-0.95%) |
May 19, 2014 | 39.84 | 40.62 | 39.84 | 40.55 | 744,844 | +0.39(+0.98%) |
May 16, 2014 | 39.68 | 40.17 | 39.38 | 40.16 | 1,441,571 | +0.36(+0.90%) |
May 15, 2014 | 40.19 | 40.23 | 39.37 | 39.80 | 1,507,712 | -0.48(-1.18%) |
May 14, 2014 | 41.04 | 41.05 | 40.17 | 40.28 | 1,161,312 | -0.43(-1.05%) |
May 13, 2014 | 40.88 | 41.11 | 40.58 | 40.70 | 1,601,287 | -0.19(-0.47%) |
May 12, 2014 | 40.12 | 41.08 | 40.12 | 40.89 | 1,121,530 | +1.01(+2.53%) |
May 09, 2014 | 39.85 | 39.97 | 39.48 | 39.88 | 853,901 | -0.03(-0.08%) |
May 08, 2014 | 39.24 | 40.44 | 39.21 | 39.92 | 2,027,895 | +0.43(+1.08%) |
May 07, 2014 | 38.24 | 39.52 | 38.00 | 39.49 | 1,526,727 | +1.34(+3.52%) |
May 06, 2014 | 38.30 | 38.45 | 38.01 | 38.15 | 1,161,968 | -0.38(-1.00%) |
May 05, 2014 | 38.64 | 38.77 | 38.16 | 38.53 | 1,161,790 | -0.49(-1.26%) |
May 02, 2014 | 38.84 | 39.67 | 38.46 | 39.02 | 978,657 | +0.19(+0.49%) |
May 01, 2014 | 38.82 | 38.91 | 37.19 | 38.83 | 1,636,644 | -0.32(-0.81%) |
Apr 30, 2014 | 39.01 | 39.26 | 38.45 | 39.15 | 956,686 | +0.23(+0.58%) |
Apr 29, 2014 | 38.50 | 38.98 | 38.35 | 38.92 | 1,106,307 | +0.73(+1.92%) |
Apr 28, 2014 | 38.42 | 38.61 | 37.47 | 38.19 | 1,679,406 | -0.05(-0.13%) |
Apr 25, 2014 | 38.67 | 38.86 | 38.15 | 38.24 | 674,154 | -0.72(-1.84%) |
Apr 24, 2014 | 39.17 | 39.31 | 38.58 | 38.96 | 891,505 | -0.04(-0.11%) |
Apr 23, 2014 | 38.95 | 39.22 | 38.77 | 39.00 | 699,033 | -0.02(-0.04%) |
Apr 22, 2014 | 38.40 | 39.25 | 38.26 | 39.01 | 1,450,508 | +0.84(+2.21%) |
Apr 21, 2014 | 38.12 | 38.30 | 37.97 | 38.17 | 690,063 | +0.05(+0.13%) |
Apr 17, 2014 | 37.95 | 38.12 | 38.12 | 38.12 | 942,759 | +0.32(+0.84%) |
Apr 16, 2014 | 37.55 | 37.99 | 37.45 | 37.80 | 1,044,119 | +0.58(+1.55%) |
Apr 15, 2014 | 36.87 | 37.52 | 36.28 | 37.23 | 2,308,958 | +0.46(+1.25%) |
Apr 14, 2014 | 36.67 | 36.94 | 36.28 | 36.77 | 1,348,058 | +0.57(+1.57%) |
Apr 11, 2014 | 36.84 | 36.85 | 36.18 | 36.20 | 2,298,158 | -0.86(-2.32%) |
Apr 10, 2014 | 38.38 | 38.53 | 37.04 | 37.06 | 1,484,182 | -1.16(-3.04%) |
Apr 09, 2014 | 38.39 | 38.45 | 37.90 | 38.22 | 1,614,349 | +0.15(+0.39%) |
Apr 08, 2014 | 38.09 | 38.57 | 37.74 | 38.07 | 1,517,437 | +0.08(+0.20%) |
Apr 07, 2014 | 39.38 | 39.51 | 37.92 | 38.00 | 2,752,008 | -1.47(-3.72%) |
Apr 04, 2014 | 40.68 | 40.70 | 39.27 | 39.47 | 1,374,498 | -0.80(-1.99%) |
Apr 03, 2014 | 40.93 | 40.99 | 40.15 | 40.27 | 1,885,423 | -0.58(-1.41%) |
Apr 02, 2014 | 40.91 | 41.20 | 40.78 | 40.84 | 1,326,594 | -0.04(-0.10%) |