Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 61.91 | 62.22 | 60.51 | 61.29 | 341,901 | -0.94(-1.51%) |
Mar 30, 2015 | 61.96 | 62.62 | 61.03 | 62.23 | 407,185 | +0.26(+0.42%) |
Mar 27, 2015 | 60.91 | 62.12 | 60.36 | 61.97 | 270,669 | +0.96(+1.57%) |
Mar 26, 2015 | 59.70 | 61.18 | 58.75 | 61.01 | 241,117 | +0.88(+1.46%) |
Mar 25, 2015 | 61.83 | 61.88 | 59.88 | 60.13 | 292,946 | -1.82(-2.94%) |
Mar 24, 2015 | 62.50 | 62.89 | 61.70 | 61.95 | 233,378 | -0.74(-1.18%) |
Mar 23, 2015 | 61.50 | 62.93 | 61.49 | 62.69 | 540,474 | +1.31(+2.13%) |
Mar 20, 2015 | 61.88 | 61.88 | 60.65 | 61.38 | 403,574 | -0.20(-0.32%) |
Mar 19, 2015 | 61.41 | 61.69 | 60.74 | 61.58 | 237,679 | +0.05(+0.08%) |
Mar 18, 2015 | 61.48 | 61.96 | 60.49 | 61.53 | 404,790 | -0.20(-0.32%) |
Mar 17, 2015 | 61.53 | 61.98 | 60.92 | 61.73 | 286,226 | +0.04(+0.06%) |
Mar 16, 2015 | 61.69 | 61.96 | 61.38 | 61.69 | 299,377 | +0.22(+0.36%) |
Mar 13, 2015 | 61.67 | 62.00 | 60.75 | 61.47 | 265,258 | -0.19(-0.31%) |
Mar 12, 2015 | 60.62 | 61.79 | 60.51 | 61.66 | 360,587 | +1.33(+2.20%) |
Mar 11, 2015 | 59.57 | 60.89 | 59.15 | 60.33 | 287,139 | +0.78(+1.31%) |
Mar 10, 2015 | 59.97 | 60.56 | 58.81 | 59.55 | 368,336 | -1.37(-2.25%) |
Mar 09, 2015 | 59.74 | 61.20 | 59.19 | 60.92 | 291,907 | +1.47(+2.47%) |
Mar 06, 2015 | 59.36 | 59.97 | 58.79 | 59.45 | 152,633 | -0.37(-0.62%) |
Mar 05, 2015 | 59.51 | 60.79 | 59.05 | 59.82 | 226,278 | +0.28(+0.47%) |
Mar 04, 2015 | 60.20 | 60.53 | 58.23 | 59.54 | 464,343 | -0.93(-1.54%) |
Mar 03, 2015 | 61.60 | 62.41 | 60.13 | 60.47 | 628,317 | -1.23(-1.99%) |
Mar 02, 2015 | 61.68 | 62.32 | 60.22 | 61.70 | 547,900 | +0.02(+0.03%) |
Feb 27, 2015 | 61.91 | 63.50 | 60.84 | 61.68 | 645,446 | +0.32(+0.52%) |
Feb 26, 2015 | 57.60 | 62.69 | 57.00 | 61.36 | 699,458 | +3.37(+5.81%) |
Feb 25, 2015 | 57.31 | 59.16 | 57.03 | 57.99 | 699,710 | +0.58(+1.01%) |
Feb 24, 2015 | 57.40 | 58.41 | 56.59 | 57.41 | 703,039 | +0.53(+0.93%) |
Feb 23, 2015 | 57.00 | 57.56 | 56.06 | 56.88 | 324,614 | -0.44(-0.77%) |
Feb 20, 2015 | 56.00 | 57.48 | 55.04 | 57.32 | 337,290 | +1.42(+2.54%) |
Feb 19, 2015 | 53.01 | 56.75 | 52.94 | 55.90 | 409,426 | +2.64(+4.96%) |
Feb 18, 2015 | 52.63 | 53.32 | 51.72 | 53.26 | 319,266 | +0.41(+0.78%) |
Feb 17, 2015 | 53.99 | 54.31 | 52.54 | 52.85 | 243,693 | -1.23(-2.27%) |
Feb 13, 2015 | 56.33 | 54.08 | 54.08 | 54.08 | 456,000 | -1.93(-3.45%) |
Feb 12, 2015 | 51.40 | 56.50 | 51.26 | 56.01 | 725,572 | +4.60(+8.95%) |
Feb 11, 2015 | 51.40 | 51.70 | 51.01 | 51.41 | 192,265 | +0.01(+0.02%) |
Feb 10, 2015 | 51.15 | 51.66 | 50.77 | 51.40 | 205,535 | +0.40(+0.78%) |
Feb 09, 2015 | 50.87 | 51.66 | 50.68 | 51.00 | 270,854 | -0.01(-0.02%) |
Feb 06, 2015 | 51.30 | 52.03 | 50.52 | 51.01 | 208,304 | -0.38(-0.74%) |
Feb 05, 2015 | 50.92 | 51.45 | 50.31 | 51.39 | 262,026 | +0.88(+1.74%) |
Feb 04, 2015 | 47.24 | 50.81 | 47.24 | 50.51 | 376,293 | +3.05(+6.43%) |
Feb 03, 2015 | 46.86 | 47.69 | 46.80 | 47.46 | 268,716 | +0.72(+1.54%) |
Feb 02, 2015 | 49.07 | 49.16 | 45.73 | 46.74 | 504,957 | -2.19(-4.48%) |
Jan 30, 2015 | 47.29 | 50.45 | 47.29 | 48.93 | 631,572 | +1.12(+2.34%) |
Jan 29, 2015 | 47.71 | 47.90 | 46.49 | 47.81 | 219,866 | +0.31(+0.65%) |
Jan 28, 2015 | 46.85 | 48.44 | 46.83 | 47.50 | 360,422 | +0.89(+1.91%) |
Jan 27, 2015 | 47.06 | 47.07 | 46.25 | 46.61 | 162,439 | -0.69(-1.46%) |
Jan 26, 2015 | 46.22 | 47.36 | 46.00 | 47.30 | 252,479 | +0.91(+1.96%) |
Jan 23, 2015 | 46.83 | 47.00 | 46.13 | 46.39 | 156,764 | -0.43(-0.92%) |
Jan 22, 2015 | 46.69 | 46.84 | 45.78 | 46.82 | 159,988 | +0.41(+0.88%) |
Jan 21, 2015 | 46.57 | 47.19 | 46.24 | 46.41 | 240,012 | -0.12(-0.26%) |
Jan 20, 2015 | 47.44 | 47.98 | 45.28 | 46.53 | 251,083 | -0.92(-1.94%) |
Jan 16, 2015 | 45.31 | 47.54 | 45.31 | 47.45 | 241,192 | +2.04(+4.49%) |
Jan 15, 2015 | 46.46 | 46.78 | 45.28 | 45.41 | 191,669 | -1.01(-2.18%) |
Jan 14, 2015 | 47.49 | 48.00 | 45.27 | 46.42 | 385,786 | -1.45(-3.03%) |
Jan 13, 2015 | 48.31 | 49.34 | 46.75 | 47.87 | 339,415 | +0.12(+0.25%) |
Jan 12, 2015 | 48.33 | 48.33 | 47.29 | 47.75 | 204,932 | -0.59(-1.22%) |
Jan 09, 2015 | 48.68 | 49.21 | 48.26 | 48.34 | 232,643 | -0.33(-0.68%) |
Jan 08, 2015 | 47.92 | 48.78 | 47.51 | 48.67 | 562,322 | +1.38(+2.92%) |
Jan 07, 2015 | 46.50 | 47.56 | 46.47 | 47.29 | 254,396 | +1.00(+2.16%) |
Jan 06, 2015 | 46.29 | 47.23 | 45.77 | 46.29 | 426,221 | +0.02(+0.04%) |
Jan 05, 2015 | 46.00 | 47.62 | 45.80 | 46.27 | 294,289 | -0.20(-0.43%) |
Jan 02, 2015 | 47.77 | 48.16 | 46.00 | 46.47 | 379,328 | -1.28(-2.68%) |
Dec 31, 2014 | 47.81 | 47.75 | 47.75 | 47.75 | 316,200 | -0.05(-0.10%) |
Dec 30, 2014 | 48.29 | 48.81 | 47.24 | 47.80 | 210,399 | -0.48(-0.99%) |
Dec 29, 2014 | 48.55 | 48.66 | 47.68 | 48.28 | 340,355 | -0.56(-1.15%) |
Dec 26, 2014 | 49.00 | 49.21 | 48.30 | 48.84 | 145,667 | +0.00(+0.00%) |
Dec 24, 2014 | 48.56 | 48.84 | 48.84 | 48.84 | 118,100 | +0.33(+0.68%) |
Dec 23, 2014 | 48.39 | 48.97 | 48.35 | 48.51 | 279,682 | +0.40(+0.83%) |
Dec 22, 2014 | 48.17 | 48.50 | 47.53 | 48.11 | 351,004 | -0.13(-0.27%) |
Dec 19, 2014 | 48.00 | 48.59 | 47.71 | 48.24 | 837,297 | -0.05(-0.10%) |
Dec 18, 2014 | 48.91 | 49.39 | 47.93 | 48.29 | 406,294 | -0.08(-0.17%) |
Dec 17, 2014 | 46.72 | 48.50 | 46.26 | 48.37 | 508,703 | +2.13(+4.61%) |
Dec 16, 2014 | 48.86 | 49.19 | 46.18 | 46.24 | 688,195 | -3.27(-6.60%) |
Dec 15, 2014 | 51.00 | 51.00 | 48.00 | 49.51 | 522,490 | -1.39(-2.73%) |
Dec 12, 2014 | 51.04 | 51.60 | 50.44 | 50.90 | 246,880 | -0.33(-0.64%) |
Dec 11, 2014 | 49.77 | 52.89 | 49.77 | 51.23 | 408,159 | +2.22(+4.53%) |
Dec 10, 2014 | 51.65 | 51.65 | 48.60 | 49.01 | 357,942 | -2.94(-5.66%) |
Dec 09, 2014 | 49.52 | 52.73 | 49.29 | 51.95 | 309,294 | +1.74(+3.47%) |
Dec 08, 2014 | 50.61 | 52.17 | 49.86 | 50.21 | 423,108 | -0.32(-0.63%) |
Dec 05, 2014 | 50.20 | 50.68 | 48.79 | 50.53 | 1,328,381 | +0.54(+1.08%) |
Dec 04, 2014 | 49.84 | 50.08 | 49.24 | 49.99 | 193,385 | +0.27(+0.54%) |
Dec 03, 2014 | 50.37 | 50.52 | 49.39 | 49.72 | 225,349 | -0.33(-0.66%) |
Dec 02, 2014 | 49.40 | 50.10 | 49.08 | 50.05 | 237,645 | +0.64(+1.30%) |
Dec 01, 2014 | 51.03 | 51.04 | 49.07 | 49.41 | 336,463 | -1.62(-3.17%) |
Nov 28, 2014 | 50.22 | 52.29 | 50.22 | 51.03 | 271,776 | +0.54(+1.07%) |
Nov 26, 2014 | 49.54 | 50.49 | 50.49 | 50.49 | 190,600 | +0.98(+1.98%) |
Nov 25, 2014 | 49.60 | 50.13 | 48.84 | 49.51 | 346,014 | -0.12(-0.24%) |
Nov 24, 2014 | 49.07 | 49.63 | 48.45 | 49.63 | 304,609 | +0.79(+1.62%) |
Nov 21, 2014 | 49.11 | 49.38 | 48.59 | 48.84 | 236,670 | +0.34(+0.70%) |
Nov 20, 2014 | 48.36 | 48.74 | 47.62 | 48.50 | 208,207 | +0.08(+0.17%) |
Nov 19, 2014 | 49.10 | 49.10 | 47.51 | 48.42 | 300,677 | -0.69(-1.41%) |
Nov 18, 2014 | 50.00 | 50.34 | 48.52 | 49.11 | 379,956 | -0.58(-1.17%) |
Nov 17, 2014 | 49.99 | 50.03 | 48.02 | 49.69 | 455,075 | +0.05(+0.10%) |
Nov 14, 2014 | 49.14 | 49.70 | 48.62 | 49.64 | 288,726 | +0.47(+0.96%) |
Nov 13, 2014 | 47.84 | 49.19 | 47.80 | 49.17 | 507,955 | +1.38(+2.89%) |
Nov 12, 2014 | 47.46 | 47.86 | 46.57 | 47.79 | 151,553 | +0.17(+0.36%) |
Nov 11, 2014 | 47.00 | 48.20 | 46.82 | 47.62 | 248,688 | +0.64(+1.36%) |
Nov 10, 2014 | 46.99 | 47.16 | 45.73 | 46.98 | 265,199 | +0.03(+0.06%) |
Nov 07, 2014 | 48.04 | 48.05 | 46.59 | 46.95 | 415,541 | -0.97(-2.02%) |
Nov 06, 2014 | 48.25 | 48.79 | 47.47 | 47.92 | 270,086 | -0.33(-0.68%) |
Nov 05, 2014 | 47.52 | 50.00 | 47.04 | 48.25 | 535,190 | +1.64(+3.52%) |
Nov 04, 2014 | 49.20 | 49.94 | 42.78 | 46.61 | 2,025,081 | -1.10(-2.31%) |
Nov 03, 2014 | 47.96 | 47.97 | 46.38 | 47.71 | 652,390 | -0.03(-0.06%) |
Oct 31, 2014 | 46.92 | 48.99 | 46.92 | 47.74 | 752,756 | +0.60(+1.27%) |
Oct 30, 2014 | 47.23 | 47.50 | 46.39 | 47.14 | 393,949 | -0.08(-0.17%) |
Oct 29, 2014 | 47.31 | 47.47 | 46.37 | 47.22 | 321,220 | +0.11(+0.23%) |
Oct 28, 2014 | 47.13 | 47.27 | 45.44 | 47.11 | 848,477 | +0.20(+0.43%) |
Oct 27, 2014 | 44.41 | 47.47 | 44.36 | 46.91 | 1,268,768 | +2.55(+5.75%) |
Oct 24, 2014 | 45.24 | 45.48 | 44.16 | 44.36 | 467,190 | -0.74(-1.64%) |
Oct 23, 2014 | 43.52 | 45.68 | 43.20 | 45.10 | 766,899 | +2.02(+4.69%) |
Oct 22, 2014 | 42.92 | 43.59 | 42.64 | 43.08 | 317,873 | +0.16(+0.37%) |
Oct 21, 2014 | 42.59 | 42.99 | 42.40 | 42.92 | 154,874 | +0.46(+1.08%) |
Oct 20, 2014 | 41.90 | 42.54 | 41.66 | 42.46 | 153,786 | +0.25(+0.59%) |
Oct 17, 2014 | 43.24 | 43.51 | 42.00 | 42.21 | 205,775 | -0.61(-1.42%) |
Oct 16, 2014 | 42.55 | 43.18 | 40.42 | 42.82 | 671,609 | -0.40(-0.93%) |
Oct 15, 2014 | 42.38 | 43.93 | 41.86 | 43.22 | 400,869 | +0.20(+0.46%) |
Oct 14, 2014 | 42.84 | 43.56 | 42.60 | 43.02 | 250,334 | +0.48(+1.13%) |
Oct 13, 2014 | 41.83 | 43.49 | 41.48 | 42.54 | 235,712 | +0.75(+1.79%) |
Oct 10, 2014 | 41.93 | 42.86 | 41.43 | 41.79 | 208,831 | -0.31(-0.74%) |
Oct 09, 2014 | 43.95 | 43.98 | 42.08 | 42.10 | 315,714 | -1.80(-4.10%) |
Oct 08, 2014 | 42.79 | 43.95 | 42.53 | 43.90 | 291,319 | +1.11(+2.59%) |
Oct 07, 2014 | 43.08 | 43.55 | 42.60 | 42.79 | 385,427 | -0.44(-1.02%) |
Oct 06, 2014 | 43.67 | 43.98 | 43.23 | 43.23 | 270,674 | -0.55(-1.26%) |
Oct 03, 2014 | 43.73 | 44.14 | 43.42 | 43.78 | 551,673 | +0.45(+1.04%) |
Oct 02, 2014 | 43.15 | 43.87 | 42.62 | 43.33 | 194,390 | +0.22(+0.51%) |
Oct 01, 2014 | 43.82 | 43.97 | 42.46 | 43.11 | 431,272 | -0.68(-1.55%) |
Sep 30, 2014 | 42.52 | 44.36 | 42.52 | 43.79 | 573,486 | +1.33(+3.13%) |
Sep 29, 2014 | 41.75 | 42.50 | 41.70 | 42.46 | 199,926 | +0.14(+0.33%) |
Sep 26, 2014 | 40.88 | 42.43 | 40.69 | 42.32 | 365,529 | +1.51(+3.70%) |
Sep 25, 2014 | 40.48 | 40.85 | 39.89 | 40.81 | 248,978 | +0.33(+0.82%) |
Sep 24, 2014 | 40.08 | 40.58 | 39.78 | 40.48 | 142,532 | +0.49(+1.23%) |
Sep 23, 2014 | 39.89 | 40.50 | 39.64 | 39.99 | 240,701 | -0.08(-0.20%) |
Sep 22, 2014 | 40.42 | 40.71 | 39.78 | 40.07 | 164,418 | -0.54(-1.33%) |
Sep 19, 2014 | 41.03 | 41.45 | 39.76 | 40.61 | 351,656 | -0.24(-0.59%) |
Sep 18, 2014 | 39.64 | 41.06 | 39.55 | 40.85 | 1,348,130 | +1.35(+3.42%) |
Sep 17, 2014 | 38.81 | 39.55 | 38.67 | 39.50 | 325,634 | +0.57(+1.46%) |
Sep 16, 2014 | 38.44 | 39.37 | 37.94 | 38.93 | 279,812 | +0.50(+1.30%) |
Sep 15, 2014 | 38.27 | 38.63 | 37.91 | 38.43 | 464,559 | +0.00(+0.00%) |
Sep 12, 2014 | 37.93 | 38.47 | 37.76 | 38.43 | 503,371 | +0.51(+1.34%) |
Sep 11, 2014 | 36.81 | 37.93 | 36.81 | 37.92 | 194,801 | +0.74(+1.99%) |
Sep 10, 2014 | 37.22 | 37.37 | 36.99 | 37.18 | 91,063 | +0.02(+0.05%) |
Sep 09, 2014 | 37.91 | 38.06 | 37.14 | 37.16 | 124,206 | -0.89(-2.34%) |
Sep 08, 2014 | 37.74 | 38.26 | 37.74 | 38.05 | 105,787 | +0.15(+0.40%) |
Sep 05, 2014 | 37.83 | 38.05 | 37.19 | 37.90 | 146,156 | +0.06(+0.16%) |
Sep 04, 2014 | 38.20 | 38.25 | 37.73 | 37.84 | 168,812 | -0.33(-0.86%) |
Sep 03, 2014 | 37.96 | 39.38 | 37.96 | 38.17 | 476,690 | +0.63(+1.68%) |
Sep 02, 2014 | 37.77 | 38.63 | 37.40 | 37.54 | 350,644 | -0.11(-0.29%) |
Aug 29, 2014 | 37.89 | 37.65 | 37.65 | 37.65 | 602,200 | -0.23(-0.61%) |
Aug 28, 2014 | 39.95 | 40.09 | 37.72 | 37.88 | 358,134 | -2.37(-5.89%) |
Aug 27, 2014 | 40.97 | 41.37 | 40.18 | 40.25 | 183,212 | -0.71(-1.73%) |
Aug 26, 2014 | 39.98 | 41.09 | 39.95 | 40.96 | 603,622 | +0.97(+2.43%) |
Aug 25, 2014 | 39.79 | 40.15 | 39.50 | 39.99 | 633,164 | +0.67(+1.70%) |
Aug 22, 2014 | 39.92 | 39.98 | 39.30 | 39.32 | 272,428 | -0.63(-1.58%) |
Aug 21, 2014 | 39.97 | 40.13 | 39.52 | 39.95 | 265,173 | -0.02(-0.05%) |
Aug 20, 2014 | 39.92 | 40.15 | 39.64 | 39.97 | 238,171 | -0.04(-0.10%) |
Aug 19, 2014 | 40.53 | 40.64 | 39.98 | 40.01 | 2,699,784 | -0.39(-0.97%) |
Aug 18, 2014 | 41.02 | 41.03 | 39.88 | 40.40 | 312,236 | -0.60(-1.46%) |
Aug 15, 2014 | 41.04 | 41.58 | 40.24 | 41.00 | 438,126 | +0.20(+0.49%) |
Aug 14, 2014 | 40.86 | 40.98 | 40.12 | 40.80 | 325,651 | -0.04(-0.10%) |
Aug 13, 2014 | 39.76 | 40.84 | 39.76 | 40.84 | 247,112 | +1.14(+2.87%) |
Aug 12, 2014 | 40.07 | 40.09 | 39.26 | 39.70 | 182,084 | -0.44(-1.10%) |
Aug 11, 2014 | 41.00 | 41.20 | 40.11 | 40.14 | 241,192 | -0.58(-1.42%) |
Aug 08, 2014 | 41.05 | 41.75 | 40.93 | 40.72 | 459,619 | -0.36(-0.88%) |
Aug 07, 2014 | 40.94 | 41.26 | 40.56 | 41.08 | 362,775 | +0.18(+0.44%) |
Aug 06, 2014 | 39.70 | 41.13 | 39.37 | 40.90 | 467,213 | +0.93(+2.33%) |
Aug 05, 2014 | 40.13 | 41.47 | 39.39 | 39.97 | 774,578 | +0.73(+1.86%) |
Aug 04, 2014 | 38.25 | 39.33 | 38.05 | 39.24 | 287,513 | +1.22(+3.21%) |
Aug 01, 2014 | 38.57 | 38.78 | 37.22 | 38.02 | 349,887 | -0.64(-1.66%) |
Jul 31, 2014 | 39.47 | 39.64 | 38.40 | 38.66 | 288,570 | -1.23(-3.08%) |
Jul 30, 2014 | 39.95 | 40.12 | 39.54 | 39.89 | 262,325 | +0.32(+0.81%) |
Jul 29, 2014 | 38.87 | 40.05 | 38.87 | 39.57 | 354,418 | +0.86(+2.22%) |
Jul 28, 2014 | 38.27 | 39.04 | 38.23 | 38.71 | 327,605 | +0.29(+0.75%) |
Jul 25, 2014 | 38.35 | 38.98 | 38.03 | 38.42 | 229,397 | -0.30(-0.77%) |
Jul 24, 2014 | 38.54 | 39.00 | 38.47 | 38.72 | 177,799 | +0.17(+0.44%) |
Jul 23, 2014 | 38.41 | 38.70 | 38.07 | 38.55 | 153,337 | +0.24(+0.63%) |
Jul 22, 2014 | 38.08 | 38.68 | 37.79 | 38.31 | 210,292 | +0.52(+1.38%) |
Jul 21, 2014 | 38.34 | 38.43 | 37.47 | 37.79 | 187,736 | -0.89(-2.30%) |
Jul 18, 2014 | 38.00 | 38.73 | 38.00 | 38.68 | 330,633 | +0.66(+1.74%) |
Jul 17, 2014 | 38.76 | 39.14 | 37.89 | 38.02 | 499,616 | -0.99(-2.54%) |
Jul 16, 2014 | 38.78 | 39.39 | 38.55 | 39.01 | 228,923 | +0.65(+1.69%) |
Jul 15, 2014 | 39.00 | 39.06 | 38.06 | 38.36 | 180,525 | -0.55(-1.41%) |
Jul 14, 2014 | 39.55 | 39.58 | 38.51 | 38.91 | 268,206 | -0.29(-0.74%) |
Jul 11, 2014 | 39.11 | 39.52 | 39.10 | 39.20 | 212,286 | +0.03(+0.08%) |
Jul 10, 2014 | 39.05 | 39.56 | 38.70 | 39.17 | 278,195 | -0.73(-1.83%) |
Jul 09, 2014 | 39.99 | 40.23 | 39.68 | 39.90 | 255,183 | -0.10(-0.25%) |
Jul 08, 2014 | 41.70 | 41.70 | 39.87 | 40.00 | 526,555 | -1.80(-4.31%) |
Jul 07, 2014 | 42.90 | 42.91 | 41.75 | 41.80 | 178,441 | -1.22(-2.84%) |
Jul 03, 2014 | 41.84 | 43.02 | 43.02 | 43.02 | 246,200 | +0.99(+2.36%) |
Jul 02, 2014 | 42.70 | 42.84 | 41.86 | 42.03 | 493,823 | -0.71(-1.66%) |
Jul 01, 2014 | 43.87 | 44.00 | 42.28 | 42.74 | 513,951 | -1.01(-2.31%) |
Jun 30, 2014 | 43.46 | 44.04 | 43.20 | 43.75 | 454,086 | +0.20(+0.46%) |
Jun 27, 2014 | 43.74 | 44.08 | 43.41 | 43.55 | 1,521,225 | -0.42(-0.96%) |
Jun 26, 2014 | 44.18 | 44.28 | 43.34 | 43.97 | 307,712 | -0.02(-0.05%) |
Jun 25, 2014 | 43.51 | 44.04 | 43.42 | 43.99 | 363,627 | +0.17(+0.39%) |
Jun 24, 2014 | 44.07 | 44.56 | 43.66 | 43.82 | 319,579 | -0.43(-0.97%) |
Jun 23, 2014 | 44.49 | 44.50 | 44.22 | 44.25 | 283,563 | -0.12(-0.27%) |
Jun 20, 2014 | 44.25 | 44.91 | 44.14 | 44.37 | 346,337 | +0.08(+0.18%) |
Jun 19, 2014 | 44.37 | 44.73 | 43.88 | 44.29 | 196,539 | +0.06(+0.14%) |
Jun 18, 2014 | 44.19 | 44.76 | 43.83 | 44.23 | 286,940 | +0.16(+0.36%) |
Jun 17, 2014 | 43.75 | 44.70 | 43.75 | 44.07 | 490,837 | +0.18(+0.41%) |
Jun 16, 2014 | 44.00 | 44.16 | 43.68 | 43.89 | 560,479 | +0.02(+0.05%) |
Jun 13, 2014 | 44.00 | 44.35 | 43.50 | 43.87 | 313,520 | +0.06(+0.14%) |
Jun 12, 2014 | 44.08 | 44.08 | 43.14 | 43.81 | 289,243 | -0.17(-0.39%) |
Jun 11, 2014 | 43.80 | 44.23 | 43.44 | 43.98 | 230,589 | +0.01(+0.02%) |
Jun 10, 2014 | 45.19 | 45.43 | 43.83 | 43.97 | 535,869 | -0.71(-1.59%) |
Jun 06, 2014 | 44.47 | 44.61 | 43.76 | 44.68 | 458,822 | +0.69(+1.57%) |
Jun 05, 2014 | 42.55 | 44.23 | 42.26 | 43.99 | 284,670 | +1.40(+3.29%) |
Jun 04, 2014 | 41.67 | 42.74 | 41.43 | 42.59 | 229,634 | +0.73(+1.74%) |
Jun 03, 2014 | 41.72 | 42.49 | 41.50 | 41.86 | 228,361 | -0.29(-0.69%) |
Jun 02, 2014 | 42.10 | 42.25 | 41.44 | 42.15 | 304,034 | +0.08(+0.19%) |
May 30, 2014 | 42.36 | 42.36 | 41.69 | 42.07 | 575,213 | -0.43(-1.01%) |
May 29, 2014 | 41.94 | 42.96 | 41.77 | 42.50 | 772,211 | +0.70(+1.67%) |
May 28, 2014 | 41.76 | 42.29 | 41.33 | 41.80 | 783,804 | +0.38(+0.92%) |
May 27, 2014 | 41.76 | 42.36 | 40.90 | 41.42 | 634,408 | +0.22(+0.53%) |
May 23, 2014 | 39.85 | 41.20 | 41.20 | 41.20 | 425,100 | +1.24(+3.11%) |
May 22, 2014 | 39.13 | 40.93 | 39.09 | 39.96 | 362,151 | +0.70(+1.78%) |
May 21, 2014 | 38.71 | 39.59 | 38.60 | 39.26 | 427,725 | +0.69(+1.79%) |
May 20, 2014 | 38.13 | 38.82 | 37.43 | 38.57 | 650,468 | +0.25(+0.65%) |
May 19, 2014 | 36.78 | 38.34 | 36.51 | 38.32 | 586,421 | +1.71(+4.67%) |
May 16, 2014 | 35.86 | 36.80 | 35.48 | 36.61 | 437,997 | +0.59(+1.64%) |
May 15, 2014 | 35.61 | 36.15 | 35.27 | 36.02 | 425,249 | +0.17(+0.47%) |
May 14, 2014 | 35.72 | 36.08 | 35.42 | 35.85 | 255,633 | +0.05(+0.14%) |
May 13, 2014 | 35.93 | 36.30 | 35.44 | 35.80 | 329,553 | -0.07(-0.20%) |
May 12, 2014 | 34.97 | 36.24 | 34.72 | 35.87 | 518,388 | +1.07(+3.07%) |
May 09, 2014 | 34.47 | 35.31 | 34.26 | 34.80 | 375,862 | +0.28(+0.81%) |
May 08, 2014 | 34.50 | 35.49 | 34.21 | 34.52 | 540,282 | -0.06(-0.17%) |
May 07, 2014 | 32.51 | 34.61 | 32.26 | 34.58 | 850,444 | +2.26(+6.99%) |
May 06, 2014 | 33.12 | 33.40 | 32.17 | 32.32 | 450,799 | -0.80(-2.42%) |
May 05, 2014 | 32.46 | 33.52 | 31.79 | 33.12 | 460,029 | +0.42(+1.28%) |
May 02, 2014 | 32.83 | 32.99 | 32.05 | 32.70 | 762,409 | -0.10(-0.30%) |
May 01, 2014 | 32.22 | 34.50 | 31.30 | 32.80 | 981,023 | +1.67(+5.36%) |
Apr 30, 2014 | 30.64 | 31.34 | 30.61 | 31.13 | 771,412 | +0.28(+0.91%) |
Apr 29, 2014 | 31.22 | 31.35 | 30.52 | 30.85 | 840,678 | -0.12(-0.39%) |
Apr 28, 2014 | 31.70 | 31.89 | 30.40 | 30.97 | 533,843 | -0.45(-1.43%) |
Apr 25, 2014 | 31.84 | 32.13 | 31.22 | 31.42 | 447,155 | -0.60(-1.87%) |
Apr 24, 2014 | 32.86 | 32.86 | 31.43 | 32.02 | 764,247 | -0.64(-1.96%) |
Apr 23, 2014 | 32.80 | 33.79 | 32.58 | 32.66 | 467,316 | -0.22(-0.67%) |
Apr 22, 2014 | 32.70 | 33.03 | 32.24 | 32.88 | 316,746 | +0.16(+0.49%) |
Apr 21, 2014 | 33.13 | 33.46 | 32.58 | 32.72 | 444,645 | -0.41(-1.24%) |
Apr 17, 2014 | 32.57 | 33.13 | 33.13 | 33.13 | 464,300 | +0.50(+1.53%) |
Apr 16, 2014 | 32.70 | 32.80 | 32.01 | 32.63 | 215,362 | +0.23(+0.71%) |
Apr 15, 2014 | 32.43 | 33.28 | 31.28 | 32.40 | 523,174 | +0.09(+0.28%) |
Apr 14, 2014 | 33.63 | 33.84 | 31.23 | 32.31 | 1,289,857 | -1.13(-3.38%) |
Apr 11, 2014 | 31.55 | 33.86 | 31.47 | 33.44 | 1,549,960 | +2.60(+8.43%) |
Apr 10, 2014 | 32.08 | 32.08 | 30.76 | 30.84 | 571,484 | -1.19(-3.72%) |
Apr 09, 2014 | 31.58 | 32.06 | 30.60 | 32.03 | 511,848 | +0.61(+1.94%) |
Apr 08, 2014 | 30.21 | 31.54 | 29.44 | 31.42 | 1,149,831 | +1.21(+4.01%) |
Apr 07, 2014 | 32.86 | 32.86 | 29.86 | 30.21 | 1,045,813 | -2.80(-8.48%) |
Apr 04, 2014 | 34.28 | 34.28 | 32.47 | 33.01 | 419,190 | -0.98(-2.88%) |
Apr 03, 2014 | 35.24 | 35.24 | 33.64 | 33.99 | 349,031 | -1.15(-3.27%) |
Apr 02, 2014 | 36.47 | 36.58 | 35.01 | 35.14 | 434,931 | -1.23(-3.38%) |