Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 70.50 | 71.40 | 70.14 | 70.53 | 360,836 | -0.40(-0.56%) |
Mar 30, 2015 | 70.93 | 71.53 | 69.78 | 70.93 | 227,622 | +0.47(+0.67%) |
Mar 27, 2015 | 69.70 | 71.00 | 69.68 | 70.46 | 225,298 | +0.85(+1.22%) |
Mar 26, 2015 | 67.92 | 69.86 | 66.21 | 69.61 | 428,781 | +1.26(+1.84%) |
Mar 25, 2015 | 71.12 | 71.12 | 68.11 | 68.35 | 513,126 | -2.42(-3.42%) |
Mar 24, 2015 | 71.60 | 72.32 | 70.22 | 70.77 | 385,872 | -0.79(-1.10%) |
Mar 23, 2015 | 71.37 | 72.40 | 70.72 | 71.56 | 372,563 | +0.27(+0.38%) |
Mar 20, 2015 | 71.21 | 71.71 | 70.56 | 71.29 | 395,300 | +0.79(+1.12%) |
Mar 19, 2015 | 68.55 | 70.61 | 68.50 | 70.50 | 313,453 | +2.11(+3.09%) |
Mar 18, 2015 | 68.59 | 69.09 | 68.01 | 68.39 | 355,852 | -0.09(-0.13%) |
Mar 17, 2015 | 68.51 | 68.75 | 67.72 | 68.48 | 385,122 | -0.02(-0.03%) |
Mar 16, 2015 | 67.52 | 69.44 | 67.41 | 68.50 | 469,500 | +1.25(+1.85%) |
Mar 13, 2015 | 68.28 | 68.74 | 66.76 | 67.25 | 312,757 | -0.95(-1.39%) |
Mar 12, 2015 | 68.09 | 68.83 | 67.53 | 68.20 | 420,356 | +0.50(+0.74%) |
Mar 11, 2015 | 67.52 | 67.87 | 66.63 | 67.70 | 326,514 | +0.15(+0.22%) |
Mar 10, 2015 | 67.00 | 68.00 | 66.56 | 67.55 | 415,240 | +0.37(+0.55%) |
Mar 09, 2015 | 67.10 | 67.43 | 66.56 | 67.18 | 223,041 | +0.03(+0.04%) |
Mar 06, 2015 | 67.36 | 67.92 | 66.50 | 67.15 | 271,841 | -0.69(-1.02%) |
Mar 05, 2015 | 67.04 | 68.46 | 67.00 | 67.84 | 333,189 | +0.12(+0.18%) |
Mar 04, 2015 | 67.77 | 68.53 | 66.90 | 67.72 | 402,646 | -0.34(-0.50%) |
Mar 03, 2015 | 67.26 | 69.36 | 67.14 | 68.06 | 489,837 | -1.35(-1.94%) |
Mar 02, 2015 | 69.20 | 69.42 | 68.02 | 69.41 | 440,972 | +0.40(+0.58%) |
Feb 27, 2015 | 70.03 | 70.03 | 68.67 | 69.01 | 452,902 | -0.43(-0.62%) |
Feb 26, 2015 | 68.06 | 69.69 | 67.85 | 69.44 | 578,269 | +1.69(+2.49%) |
Feb 25, 2015 | 65.00 | 68.83 | 63.26 | 67.75 | 1,588,170 | +6.20(+10.07%) |
Feb 24, 2015 | 62.53 | 62.79 | 61.41 | 61.55 | 547,267 | -0.39(-0.63%) |
Feb 23, 2015 | 60.34 | 62.11 | 60.13 | 61.94 | 514,876 | +1.63(+2.70%) |
Feb 20, 2015 | 61.31 | 61.78 | 60.00 | 60.31 | 332,250 | -0.78(-1.28%) |
Feb 19, 2015 | 60.83 | 61.30 | 60.46 | 61.09 | 331,712 | +0.50(+0.83%) |
Feb 18, 2015 | 60.09 | 60.66 | 59.77 | 60.59 | 218,410 | +0.47(+0.78%) |
Feb 17, 2015 | 59.82 | 60.49 | 59.32 | 60.12 | 429,015 | +0.11(+0.18%) |
Feb 13, 2015 | 59.52 | 60.01 | 60.01 | 60.01 | 507,900 | +0.38(+0.65%) |
Feb 12, 2015 | 57.97 | 59.79 | 57.69 | 59.62 | 523,648 | +2.23(+3.88%) |
Feb 11, 2015 | 56.85 | 57.55 | 56.47 | 57.40 | 198,219 | +0.48(+0.84%) |
Feb 10, 2015 | 56.63 | 57.23 | 56.26 | 56.92 | 191,835 | +0.08(+0.14%) |
Feb 09, 2015 | 57.60 | 57.99 | 56.46 | 56.84 | 213,753 | -0.72(-1.25%) |
Feb 06, 2015 | 57.84 | 58.51 | 56.91 | 57.56 | 357,007 | -0.41(-0.71%) |
Feb 05, 2015 | 58.03 | 58.84 | 57.46 | 57.97 | 389,353 | +0.26(+0.45%) |
Feb 04, 2015 | 57.07 | 58.30 | 56.40 | 57.71 | 335,631 | +0.56(+0.98%) |
Feb 03, 2015 | 56.73 | 57.39 | 55.72 | 57.15 | 244,459 | +0.14(+0.25%) |
Feb 02, 2015 | 57.06 | 57.28 | 55.26 | 57.01 | 304,215 | +0.61(+1.08%) |
Jan 30, 2015 | 56.82 | 57.53 | 56.08 | 56.40 | 353,471 | -0.59(-1.04%) |
Jan 29, 2015 | 57.56 | 58.02 | 55.85 | 56.99 | 419,630 | -0.72(-1.25%) |
Jan 28, 2015 | 58.24 | 58.87 | 57.42 | 57.71 | 327,391 | -0.11(-0.19%) |
Jan 27, 2015 | 57.48 | 58.17 | 57.01 | 57.82 | 305,708 | -0.07(-0.12%) |
Jan 26, 2015 | 57.03 | 58.06 | 56.56 | 57.89 | 272,490 | +0.65(+1.14%) |
Jan 23, 2015 | 56.58 | 57.91 | 56.51 | 57.24 | 310,677 | +0.47(+0.83%) |
Jan 22, 2015 | 56.18 | 56.83 | 55.21 | 56.77 | 389,932 | +0.59(+1.05%) |
Jan 21, 2015 | 56.67 | 57.15 | 55.75 | 56.18 | 319,935 | -0.73(-1.28%) |
Jan 20, 2015 | 57.84 | 58.75 | 56.18 | 56.91 | 379,783 | -0.77(-1.33%) |
Jan 16, 2015 | 56.04 | 57.90 | 55.91 | 57.68 | 319,198 | +1.36(+2.41%) |
Jan 15, 2015 | 56.71 | 57.17 | 55.87 | 56.32 | 398,390 | -0.25(-0.44%) |
Jan 14, 2015 | 55.51 | 56.62 | 55.01 | 56.57 | 482,779 | +0.52(+0.93%) |
Jan 13, 2015 | 54.37 | 56.07 | 54.37 | 56.05 | 503,416 | +2.30(+4.28%) |
Jan 12, 2015 | 54.40 | 54.87 | 53.41 | 53.75 | 316,281 | -0.19(-0.35%) |
Jan 09, 2015 | 53.98 | 54.26 | 52.54 | 53.94 | 519,193 | +0.24(+0.45%) |
Jan 08, 2015 | 53.39 | 54.88 | 53.19 | 53.70 | 460,413 | +0.79(+1.49%) |
Jan 07, 2015 | 53.74 | 53.77 | 52.50 | 52.91 | 489,983 | -0.60(-1.12%) |
Jan 06, 2015 | 53.24 | 53.74 | 52.37 | 53.51 | 618,552 | +0.40(+0.75%) |
Jan 05, 2015 | 51.24 | 53.25 | 51.06 | 53.11 | 602,874 | +1.50(+2.91%) |
Jan 02, 2015 | 51.03 | 52.19 | 50.91 | 51.61 | 228,339 | +0.62(+1.22%) |
Dec 31, 2014 | 51.99 | 50.99 | 50.99 | 50.99 | 282,800 | -0.93(-1.79%) |
Dec 30, 2014 | 52.19 | 52.98 | 51.40 | 51.92 | 513,118 | -0.44(-0.84%) |
Dec 29, 2014 | 53.15 | 53.41 | 52.13 | 52.36 | 205,397 | -0.80(-1.50%) |
Dec 26, 2014 | 52.99 | 53.64 | 52.62 | 53.16 | 146,587 | +0.50(+0.95%) |
Dec 24, 2014 | 51.81 | 52.66 | 52.66 | 52.66 | 175,200 | +0.72(+1.39%) |
Dec 23, 2014 | 52.65 | 52.65 | 51.27 | 51.94 | 380,048 | -0.37(-0.71%) |
Dec 22, 2014 | 52.96 | 53.04 | 51.99 | 52.31 | 244,055 | -0.50(-0.95%) |
Dec 19, 2014 | 52.09 | 52.92 | 51.55 | 52.81 | 262,272 | +0.33(+0.63%) |
Dec 18, 2014 | 52.13 | 52.73 | 51.56 | 52.48 | 360,964 | +0.29(+0.56%) |
Dec 17, 2014 | 51.07 | 52.35 | 50.45 | 52.19 | 359,819 | +0.99(+1.93%) |
Dec 16, 2014 | 50.07 | 52.30 | 50.07 | 51.20 | 506,345 | +0.76(+1.51%) |
Dec 15, 2014 | 51.12 | 51.67 | 49.75 | 50.44 | 560,321 | -0.42(-0.83%) |
Dec 12, 2014 | 50.53 | 51.29 | 50.02 | 50.86 | 331,312 | -0.10(-0.20%) |
Dec 11, 2014 | 50.82 | 51.77 | 50.09 | 50.96 | 555,518 | +0.21(+0.41%) |
Dec 10, 2014 | 52.53 | 52.53 | 50.58 | 50.75 | 501,069 | -1.89(-3.59%) |
Dec 09, 2014 | 51.66 | 52.84 | 51.44 | 52.64 | 395,736 | +0.46(+0.88%) |
Dec 08, 2014 | 52.67 | 53.48 | 52.11 | 52.18 | 354,159 | -0.76(-1.44%) |
Dec 05, 2014 | 53.92 | 54.47 | 52.76 | 52.94 | 453,168 | -1.02(-1.89%) |
Dec 04, 2014 | 54.85 | 55.22 | 53.90 | 53.96 | 310,065 | -1.05(-1.91%) |
Dec 03, 2014 | 52.76 | 55.25 | 52.63 | 55.01 | 647,810 | +1.90(+3.58%) |
Dec 02, 2014 | 52.03 | 53.40 | 52.03 | 53.11 | 550,729 | +0.67(+1.28%) |
Dec 01, 2014 | 54.80 | 55.15 | 51.84 | 52.44 | 891,791 | -3.10(-5.58%) |
Nov 28, 2014 | 54.99 | 56.17 | 54.66 | 55.54 | 256,881 | +0.49(+0.89%) |
Nov 26, 2014 | 54.19 | 55.05 | 55.05 | 55.05 | 158,400 | +0.65(+1.19%) |
Nov 25, 2014 | 54.67 | 54.94 | 54.06 | 54.40 | 278,579 | -0.04(-0.07%) |
Nov 24, 2014 | 54.85 | 54.98 | 54.05 | 54.44 | 511,731 | -0.09(-0.17%) |
Nov 21, 2014 | 54.25 | 54.98 | 54.21 | 54.53 | 401,453 | +0.36(+0.66%) |
Nov 20, 2014 | 53.66 | 54.63 | 53.25 | 54.17 | 481,117 | +0.45(+0.84%) |
Nov 19, 2014 | 53.43 | 53.99 | 53.03 | 53.72 | 358,914 | +0.39(+0.73%) |
Nov 18, 2014 | 53.10 | 53.61 | 53.06 | 53.33 | 706,881 | +0.38(+0.72%) |
Nov 17, 2014 | 52.50 | 53.39 | 52.50 | 52.95 | 615,656 | +0.05(+0.09%) |
Nov 14, 2014 | 53.70 | 53.97 | 52.60 | 52.90 | 583,816 | -0.76(-1.42%) |
Nov 13, 2014 | 54.14 | 54.60 | 53.43 | 53.66 | 463,626 | -0.68(-1.25%) |
Nov 12, 2014 | 53.44 | 54.57 | 52.95 | 54.34 | 575,080 | +0.93(+1.74%) |
Nov 11, 2014 | 53.55 | 54.20 | 53.21 | 53.41 | 364,109 | +0.07(+0.13%) |
Nov 10, 2014 | 52.51 | 53.69 | 52.48 | 53.34 | 517,981 | +0.73(+1.39%) |
Nov 07, 2014 | 52.18 | 52.72 | 51.99 | 52.61 | 604,324 | +0.34(+0.65%) |
Nov 06, 2014 | 51.49 | 52.96 | 51.44 | 52.27 | 651,740 | +0.38(+0.73%) |
Nov 05, 2014 | 53.92 | 54.38 | 51.68 | 51.89 | 742,716 | -2.08(-3.85%) |
Nov 04, 2014 | 53.47 | 54.47 | 53.29 | 53.97 | 442,589 | +0.02(+0.04%) |
Nov 03, 2014 | 53.47 | 55.34 | 53.42 | 53.95 | 1,501,659 | +1.34(+2.55%) |
Oct 31, 2014 | 53.00 | 53.72 | 52.22 | 52.61 | 804,162 | -0.08(-0.15%) |
Oct 30, 2014 | 53.48 | 53.48 | 50.62 | 52.69 | 1,702,657 | -1.19(-2.21%) |
Oct 29, 2014 | 54.88 | 54.88 | 52.70 | 53.88 | 924,827 | -0.89(-1.62%) |
Oct 28, 2014 | 56.75 | 56.75 | 54.27 | 54.77 | 688,292 | -1.55(-2.75%) |
Oct 27, 2014 | 55.96 | 56.71 | 56.71 | 56.32 | 686,784 | -0.39(-0.69%) |
Oct 24, 2014 | 56.88 | 57.11 | 56.47 | 56.71 | 428,314 | +0.16(+0.28%) |
Oct 23, 2014 | 56.25 | 58.05 | 56.19 | 56.55 | 566,196 | -0.50(-0.88%) |
Oct 22, 2014 | 59.00 | 59.81 | 56.35 | 57.05 | 1,040,069 | +0.14(+0.25%) |
Oct 21, 2014 | 56.58 | 57.57 | 55.76 | 56.91 | 1,040,924 | +0.97(+1.73%) |
Oct 20, 2014 | 54.92 | 56.09 | 54.68 | 55.94 | 542,823 | +1.03(+1.88%) |
Oct 17, 2014 | 54.95 | 55.10 | 54.24 | 54.91 | 583,498 | +0.80(+1.48%) |
Oct 16, 2014 | 53.40 | 55.00 | 53.00 | 54.11 | 690,361 | +0.12(+0.22%) |
Oct 15, 2014 | 53.85 | 54.43 | 52.59 | 53.99 | 661,650 | -0.73(-1.33%) |
Oct 14, 2014 | 54.54 | 55.60 | 54.12 | 54.72 | 580,170 | +0.14(+0.26%) |
Oct 13, 2014 | 54.93 | 55.89 | 54.50 | 54.58 | 523,896 | -0.54(-0.98%) |
Oct 10, 2014 | 54.49 | 55.66 | 54.25 | 55.12 | 1,209,843 | -1.83(-3.21%) |
Oct 09, 2014 | 57.57 | 57.80 | 56.84 | 56.95 | 433,287 | -0.84(-1.45%) |
Oct 08, 2014 | 57.02 | 57.85 | 56.00 | 57.79 | 489,465 | +0.71(+1.24%) |
Oct 07, 2014 | 57.02 | 57.32 | 56.64 | 57.08 | 399,498 | -0.39(-0.68%) |
Oct 06, 2014 | 58.55 | 58.79 | 57.08 | 57.47 | 354,874 | -0.60(-1.03%) |
Oct 03, 2014 | 57.33 | 58.24 | 57.20 | 58.07 | 386,216 | +1.19(+2.09%) |
Oct 02, 2014 | 56.42 | 57.32 | 56.27 | 56.88 | 550,578 | +0.86(+1.54%) |
Oct 01, 2014 | 57.25 | 57.25 | 55.28 | 56.02 | 520,803 | -1.21(-2.11%) |
Sep 30, 2014 | 57.34 | 57.98 | 57.02 | 57.23 | 536,080 | -0.28(-0.49%) |
Sep 29, 2014 | 55.86 | 57.70 | 55.59 | 57.51 | 401,118 | +1.32(+2.35%) |
Sep 26, 2014 | 56.73 | 56.73 | 55.85 | 56.19 | 227,775 | +0.19(+0.34%) |
Sep 25, 2014 | 56.62 | 56.77 | 55.54 | 56.00 | 223,450 | -0.97(-1.70%) |
Sep 24, 2014 | 55.23 | 57.14 | 55.23 | 56.97 | 385,385 | +1.80(+3.26%) |
Sep 23, 2014 | 55.75 | 56.06 | 55.13 | 55.17 | 420,925 | -1.32(-2.34%) |
Sep 22, 2014 | 56.52 | 57.13 | 55.55 | 56.49 | 883,169 | +0.42(+0.75%) |
Sep 19, 2014 | 56.74 | 57.14 | 55.63 | 56.07 | 458,372 | -0.10(-0.18%) |
Sep 18, 2014 | 56.88 | 56.93 | 55.96 | 56.17 | 475,482 | -0.59(-1.04%) |
Sep 17, 2014 | 55.99 | 57.16 | 55.83 | 56.76 | 563,483 | +0.95(+1.70%) |
Sep 16, 2014 | 55.42 | 56.26 | 54.97 | 55.81 | 828,079 | +0.50(+0.90%) |
Sep 15, 2014 | 55.53 | 55.80 | 54.83 | 55.31 | 288,460 | -0.56(-1.00%) |
Sep 12, 2014 | 56.22 | 56.36 | 55.57 | 55.87 | 562,912 | -0.03(-0.05%) |
Sep 11, 2014 | 55.55 | 56.12 | 55.20 | 55.90 | 431,604 | +0.51(+0.92%) |
Sep 10, 2014 | 54.69 | 55.79 | 54.18 | 55.39 | 590,116 | +0.93(+1.71%) |
Sep 09, 2014 | 53.51 | 55.00 | 52.66 | 54.46 | 620,064 | +1.06(+1.99%) |
Sep 08, 2014 | 53.27 | 53.88 | 53.19 | 53.40 | 296,268 | -0.27(-0.50%) |
Sep 05, 2014 | 53.84 | 54.01 | 52.63 | 53.67 | 472,468 | +0.05(+0.09%) |
Sep 04, 2014 | 52.61 | 53.73 | 52.35 | 53.62 | 570,482 | +1.26(+2.41%) |
Sep 03, 2014 | 51.31 | 52.65 | 51.12 | 52.36 | 575,379 | +1.47(+2.89%) |
Sep 02, 2014 | 50.01 | 50.85 | 49.98 | 50.89 | 521,992 | +1.35(+2.73%) |
Aug 29, 2014 | 51.17 | 49.54 | 49.54 | 49.54 | 711,300 | -1.63(-3.19%) |
Aug 28, 2014 | 50.98 | 51.73 | 50.61 | 51.17 | 266,023 | +0.23(+0.45%) |
Aug 27, 2014 | 51.09 | 51.44 | 50.81 | 50.94 | 472,065 | -0.22(-0.43%) |
Aug 26, 2014 | 51.49 | 51.78 | 50.97 | 51.16 | 323,337 | -0.09(-0.18%) |
Aug 25, 2014 | 51.91 | 51.91 | 50.83 | 51.25 | 380,705 | -0.09(-0.18%) |
Aug 22, 2014 | 51.62 | 51.62 | 51.16 | 51.34 | 324,847 | +0.00(+0.00%) |
Aug 21, 2014 | 52.97 | 52.97 | 51.04 | 51.34 | 448,115 | -1.34(-2.54%) |
Aug 20, 2014 | 52.55 | 53.03 | 52.20 | 52.68 | 292,911 | -0.32(-0.60%) |
Aug 19, 2014 | 53.28 | 53.50 | 52.42 | 53.00 | 386,801 | -0.11(-0.21%) |
Aug 18, 2014 | 52.35 | 53.20 | 52.20 | 53.11 | 415,700 | +0.92(+1.76%) |
Aug 15, 2014 | 52.08 | 52.61 | 52.00 | 52.19 | 385,117 | +0.38(+0.73%) |
Aug 14, 2014 | 51.32 | 52.05 | 51.25 | 51.81 | 327,748 | +0.79(+1.55%) |
Aug 13, 2014 | 50.80 | 51.39 | 50.72 | 51.02 | 250,813 | +0.23(+0.45%) |
Aug 12, 2014 | 50.66 | 51.15 | 50.45 | 50.79 | 374,359 | -0.18(-0.35%) |
Aug 11, 2014 | 51.58 | 51.90 | 50.92 | 50.97 | 346,323 | -0.38(-0.74%) |
Aug 08, 2014 | 51.24 | 51.40 | 51.09 | 51.35 | 408,989 | +0.03(+0.06%) |
Aug 07, 2014 | 51.20 | 51.98 | 51.06 | 51.32 | 479,490 | +0.05(+0.10%) |
Aug 06, 2014 | 52.25 | 52.25 | 51.17 | 51.27 | 766,184 | -1.59(-3.01%) |
Aug 05, 2014 | 51.77 | 52.89 | 51.48 | 52.86 | 417,982 | +0.92(+1.77%) |
Aug 04, 2014 | 51.09 | 52.18 | 51.07 | 51.94 | 533,990 | +0.34(+0.66%) |
Aug 01, 2014 | 51.69 | 52.39 | 51.47 | 51.60 | 502,746 | -0.20(-0.39%) |
Jul 31, 2014 | 52.00 | 52.15 | 51.34 | 51.80 | 690,929 | -0.31(-0.59%) |
Jul 30, 2014 | 51.00 | 52.97 | 50.23 | 52.11 | 1,732,048 | +4.21(+8.79%) |
Jul 29, 2014 | 47.42 | 48.05 | 47.01 | 47.90 | 556,276 | +0.78(+1.66%) |
Jul 28, 2014 | 47.74 | 47.74 | 46.75 | 47.12 | 277,040 | -0.37(-0.78%) |
Jul 25, 2014 | 47.63 | 47.78 | 46.85 | 47.49 | 302,649 | +0.00(+0.00%) |
Jul 24, 2014 | 47.76 | 48.07 | 46.98 | 47.49 | 286,596 | -0.36(-0.75%) |
Jul 23, 2014 | 47.82 | 48.60 | 47.40 | 47.85 | 290,318 | +0.12(+0.25%) |
Jul 22, 2014 | 48.00 | 48.43 | 47.49 | 47.73 | 324,901 | +0.06(+0.13%) |
Jul 21, 2014 | 47.19 | 47.94 | 46.53 | 47.67 | 261,363 | +0.24(+0.51%) |
Jul 18, 2014 | 46.32 | 47.83 | 46.23 | 47.43 | 360,140 | +1.36(+2.95%) |
Jul 17, 2014 | 46.21 | 46.99 | 45.92 | 46.07 | 314,190 | -0.49(-1.05%) |
Jul 16, 2014 | 47.23 | 47.23 | 46.00 | 46.56 | 291,538 | -0.41(-0.87%) |
Jul 15, 2014 | 47.60 | 47.60 | 46.71 | 46.97 | 291,008 | -0.40(-0.84%) |
Jul 14, 2014 | 47.22 | 47.39 | 46.51 | 47.37 | 317,441 | +0.76(+1.63%) |
Jul 11, 2014 | 46.43 | 46.82 | 46.15 | 46.61 | 161,719 | -0.25(-0.53%) |
Jul 10, 2014 | 46.27 | 47.37 | 45.50 | 46.86 | 472,600 | +0.09(+0.19%) |
Jul 09, 2014 | 47.17 | 47.53 | 46.10 | 46.77 | 358,902 | -0.23(-0.49%) |
Jul 08, 2014 | 47.68 | 47.95 | 46.55 | 47.00 | 284,506 | -0.55(-1.16%) |
Jul 07, 2014 | 48.81 | 48.81 | 47.27 | 47.55 | 339,699 | -0.95(-1.96%) |
Jul 03, 2014 | 48.50 | 48.50 | 48.50 | 48.50 | 144,600 | +0.46(+0.96%) |
Jul 02, 2014 | 48.12 | 48.18 | 47.12 | 48.04 | 397,910 | +0.03(+0.06%) |
Jul 01, 2014 | 47.50 | 48.53 | 47.43 | 48.01 | 462,858 | +0.90(+1.91%) |
Jun 30, 2014 | 46.00 | 47.33 | 46.00 | 47.11 | 537,431 | +0.81(+1.75%) |
Jun 27, 2014 | 45.86 | 46.72 | 45.86 | 46.30 | 715,043 | +0.14(+0.30%) |
Jun 26, 2014 | 46.71 | 47.04 | 45.96 | 46.16 | 398,555 | -0.24(-0.52%) |
Jun 25, 2014 | 47.25 | 47.97 | 45.98 | 46.40 | 546,023 | -0.99(-2.09%) |
Jun 24, 2014 | 47.93 | 47.93 | 47.17 | 47.39 | 341,553 | -0.19(-0.40%) |
Jun 23, 2014 | 47.99 | 48.09 | 47.39 | 47.58 | 395,497 | +0.01(+0.02%) |
Jun 20, 2014 | 47.19 | 47.73 | 46.52 | 47.57 | 839,653 | +0.67(+1.43%) |
Jun 19, 2014 | 46.44 | 47.12 | 46.26 | 46.90 | 697,400 | +0.38(+0.82%) |
Jun 18, 2014 | 46.12 | 46.74 | 45.32 | 46.52 | 748,343 | +0.40(+0.87%) |
Jun 17, 2014 | 45.64 | 46.85 | 45.29 | 46.12 | 569,343 | +0.73(+1.61%) |
Jun 16, 2014 | 45.00 | 45.81 | 44.90 | 45.39 | 944,465 | +0.95(+2.14%) |
Jun 13, 2014 | 44.29 | 44.73 | 43.68 | 44.44 | 240,594 | +0.04(+0.09%) |
Jun 12, 2014 | 44.73 | 45.23 | 44.17 | 44.40 | 357,061 | -0.27(-0.60%) |
Jun 11, 2014 | 44.67 | 45.04 | 44.34 | 44.67 | 325,492 | -0.19(-0.42%) |
Jun 10, 2014 | 44.75 | 44.97 | 44.16 | 44.86 | 337,617 | +0.64(+1.45%) |
Jun 06, 2014 | 45.02 | 45.74 | 44.21 | 44.22 | 446,972 | -0.47(-1.05%) |
Jun 05, 2014 | 43.76 | 45.10 | 43.52 | 44.69 | 522,240 | +1.14(+2.62%) |
Jun 04, 2014 | 42.75 | 43.84 | 42.72 | 43.55 | 460,671 | +0.52(+1.21%) |
Jun 03, 2014 | 42.25 | 43.10 | 42.25 | 43.03 | 571,667 | +0.47(+1.10%) |
Jun 02, 2014 | 42.45 | 42.74 | 41.53 | 42.56 | 560,064 | +0.29(+0.69%) |
May 30, 2014 | 42.02 | 42.54 | 41.16 | 42.27 | 592,382 | +0.27(+0.64%) |
May 29, 2014 | 42.33 | 42.54 | 41.71 | 42.00 | 364,083 | -0.06(-0.14%) |
May 28, 2014 | 42.29 | 42.83 | 41.90 | 42.06 | 735,823 | -0.12(-0.28%) |
May 27, 2014 | 41.55 | 42.57 | 41.39 | 42.18 | 618,469 | +1.35(+3.31%) |
May 23, 2014 | 40.62 | 40.83 | 40.83 | 40.83 | 250,200 | +0.04(+0.10%) |
May 22, 2014 | 40.11 | 41.58 | 40.00 | 40.79 | 194,388 | +0.88(+2.20%) |
May 21, 2014 | 39.93 | 40.43 | 39.50 | 39.91 | 878,181 | -0.21(-0.52%) |
May 20, 2014 | 41.22 | 41.25 | 40.04 | 40.12 | 590,346 | -0.88(-2.15%) |
May 19, 2014 | 41.39 | 43.47 | 40.98 | 41.00 | 1,651,051 | +0.75(+1.86%) |
May 16, 2014 | 40.07 | 40.62 | 39.86 | 40.25 | 643,300 | +0.16(+0.40%) |
May 15, 2014 | 40.57 | 40.71 | 39.53 | 40.09 | 566,547 | -0.75(-1.84%) |
May 14, 2014 | 41.99 | 41.99 | 40.57 | 40.84 | 496,929 | -1.11(-2.65%) |
May 13, 2014 | 40.65 | 42.10 | 40.51 | 41.95 | 903,310 | +1.20(+2.94%) |
May 12, 2014 | 39.82 | 41.00 | 39.52 | 40.75 | 494,362 | +1.29(+3.27%) |
May 09, 2014 | 38.17 | 39.97 | 38.07 | 39.46 | 722,453 | +1.54(+4.06%) |
May 08, 2014 | 38.29 | 39.43 | 37.79 | 37.92 | 657,872 | -0.57(-1.48%) |
May 07, 2014 | 38.06 | 38.90 | 37.90 | 38.49 | 817,616 | +0.38(+1.00%) |
May 06, 2014 | 38.45 | 38.97 | 38.06 | 38.11 | 544,457 | -0.78(-2.01%) |
May 05, 2014 | 39.99 | 39.99 | 38.54 | 38.89 | 740,168 | -1.11(-2.77%) |
May 02, 2014 | 39.80 | 40.48 | 39.46 | 40.00 | 1,397,155 | +0.13(+0.33%) |
May 01, 2014 | 39.59 | 40.27 | 38.79 | 39.87 | 1,246,568 | +1.10(+2.84%) |
Apr 30, 2014 | 42.05 | 42.20 | 35.33 | 38.77 | 3,005,687 | +0.07(+0.18%) |
Apr 29, 2014 | 38.89 | 39.84 | 38.57 | 38.70 | 1,659,743 | -0.82(-2.07%) |
Apr 28, 2014 | 42.55 | 42.77 | 38.86 | 39.52 | 1,947,484 | -3.17(-7.43%) |
Apr 25, 2014 | 43.92 | 44.20 | 42.57 | 42.69 | 407,419 | -1.30(-2.96%) |
Apr 24, 2014 | 44.48 | 44.50 | 43.05 | 43.99 | 418,175 | +0.12(+0.27%) |
Apr 23, 2014 | 43.60 | 44.12 | 42.15 | 43.87 | 619,776 | +0.12(+0.27%) |
Apr 22, 2014 | 44.12 | 44.97 | 43.45 | 43.75 | 763,180 | -0.33(-0.75%) |
Apr 21, 2014 | 43.70 | 44.27 | 43.11 | 44.08 | 181,598 | +0.44(+1.01%) |
Apr 17, 2014 | 43.93 | 43.64 | 43.64 | 43.64 | 198,600 | -0.26(-0.59%) |
Apr 16, 2014 | 43.42 | 44.12 | 42.89 | 43.90 | 390,526 | +0.83(+1.93%) |
Apr 15, 2014 | 42.42 | 43.22 | 41.48 | 43.07 | 498,443 | +0.63(+1.48%) |
Apr 14, 2014 | 42.74 | 43.49 | 41.93 | 42.44 | 359,896 | +0.26(+0.62%) |
Apr 11, 2014 | 43.43 | 43.82 | 41.65 | 42.18 | 581,105 | -1.71(-3.90%) |
Apr 10, 2014 | 45.57 | 45.57 | 43.61 | 43.89 | 417,518 | -1.79(-3.92%) |
Apr 09, 2014 | 44.31 | 45.83 | 43.83 | 45.68 | 462,104 | +1.78(+4.05%) |
Apr 08, 2014 | 44.04 | 44.20 | 43.38 | 43.90 | 462,714 | -0.25(-0.57%) |
Apr 07, 2014 | 44.61 | 44.61 | 42.54 | 44.15 | 678,427 | -0.81(-1.80%) |
Apr 04, 2014 | 48.28 | 48.28 | 44.48 | 44.96 | 822,367 | -3.26(-6.76%) |
Apr 03, 2014 | 49.32 | 49.39 | 47.66 | 48.22 | 510,641 | -0.75(-1.53%) |
Apr 02, 2014 | 48.27 | 49.25 | 48.08 | 48.97 | 466,199 | +1.17(+2.45%) |