Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 74.67 | 75.81 | 74.14 | 74.23 | 273,024 | -0.72(-0.96%) |
Mar 30, 2015 | 74.52 | 75.38 | 73.39 | 74.95 | 258,635 | +1.51(+2.05%) |
Mar 27, 2015 | 72.34 | 74.28 | 71.52 | 73.44 | 326,150 | +1.23(+1.70%) |
Mar 26, 2015 | 71.29 | 74.21 | 69.13 | 72.22 | 625,659 | +0.20(+0.28%) |
Mar 25, 2015 | 75.70 | 76.44 | 70.51 | 72.01 | 746,831 | -3.08(-4.11%) |
Mar 24, 2015 | 76.15 | 78.33 | 74.75 | 75.09 | 340,711 | -0.81(-1.06%) |
Mar 23, 2015 | 78.00 | 78.28 | 74.03 | 75.90 | 532,723 | -2.36(-3.02%) |
Mar 20, 2015 | 82.00 | 82.18 | 77.54 | 78.26 | 835,545 | -3.17(-3.89%) |
Mar 19, 2015 | 80.85 | 82.11 | 80.69 | 81.43 | 396,078 | +0.51(+0.63%) |
Mar 18, 2015 | 82.68 | 83.17 | 80.47 | 80.92 | 508,584 | -2.38(-2.86%) |
Mar 17, 2015 | 81.21 | 83.46 | 79.45 | 83.30 | 449,723 | +1.52(+1.86%) |
Mar 16, 2015 | 78.24 | 82.29 | 77.78 | 81.78 | 656,379 | +3.80(+4.87%) |
Mar 13, 2015 | 79.22 | 80.49 | 77.54 | 77.98 | 329,420 | -1.30(-1.64%) |
Mar 12, 2015 | 78.95 | 79.80 | 75.30 | 79.28 | 364,893 | +0.57(+0.72%) |
Mar 11, 2015 | 79.00 | 80.15 | 76.07 | 78.71 | 382,365 | -0.16(-0.20%) |
Mar 10, 2015 | 77.50 | 80.00 | 76.51 | 78.87 | 336,403 | +0.18(+0.23%) |
Mar 09, 2015 | 79.14 | 80.47 | 78.02 | 78.69 | 457,085 | -0.50(-0.63%) |
Mar 06, 2015 | 78.91 | 80.16 | 77.37 | 79.19 | 383,490 | -0.47(-0.59%) |
Mar 05, 2015 | 77.84 | 80.38 | 77.00 | 79.66 | 891,685 | +2.26(+2.92%) |
Mar 04, 2015 | 75.41 | 77.70 | 75.55 | 77.40 | 353,946 | +1.85(+2.45%) |
Mar 03, 2015 | 78.25 | 78.88 | 74.24 | 75.55 | 562,744 | -3.50(-4.43%) |
Mar 02, 2015 | 76.65 | 79.59 | 76.12 | 79.05 | 584,338 | +2.59(+3.39%) |
Feb 27, 2015 | 77.15 | 78.36 | 75.06 | 76.46 | 406,695 | -1.43(-1.84%) |
Feb 26, 2015 | 74.40 | 79.80 | 74.00 | 77.89 | 561,035 | +1.34(+1.75%) |
Feb 25, 2015 | 73.44 | 76.99 | 71.96 | 76.55 | 508,981 | +3.32(+4.53%) |
Feb 24, 2015 | 73.68 | 73.92 | 71.57 | 73.23 | 350,261 | -0.48(-0.65%) |
Feb 23, 2015 | 73.95 | 75.41 | 72.83 | 73.71 | 350,942 | -0.09(-0.12%) |
Feb 20, 2015 | 75.21 | 75.67 | 72.92 | 73.80 | 398,284 | -1.36(-1.81%) |
Feb 19, 2015 | 74.10 | 75.32 | 72.40 | 75.16 | 452,484 | +1.30(+1.75%) |
Feb 18, 2015 | 73.23 | 74.36 | 71.07 | 73.86 | 558,957 | +0.84(+1.16%) |
Feb 17, 2015 | 69.00 | 73.20 | 68.71 | 73.02 | 727,664 | +4.23(+6.15%) |
Feb 13, 2015 | 68.24 | 68.79 | 68.79 | 68.79 | 442,500 | +0.71(+1.04%) |
Feb 12, 2015 | 68.43 | 68.98 | 66.46 | 68.08 | 381,949 | +0.09(+0.13%) |
Feb 11, 2015 | 69.15 | 70.28 | 67.58 | 67.99 | 329,961 | -1.57(-2.26%) |
Feb 10, 2015 | 67.19 | 69.71 | 66.37 | 69.56 | 367,818 | +3.17(+4.77%) |
Feb 09, 2015 | 66.21 | 67.73 | 65.04 | 66.39 | 222,974 | -0.03(-0.05%) |
Feb 06, 2015 | 67.18 | 68.71 | 65.02 | 66.42 | 398,503 | -0.48(-0.72%) |
Feb 05, 2015 | 63.88 | 67.32 | 63.35 | 66.91 | 309,065 | +3.56(+5.63%) |
Feb 04, 2015 | 64.48 | 64.55 | 61.62 | 63.34 | 558,810 | -1.79(-2.75%) |
Feb 03, 2015 | 65.15 | 65.31 | 63.13 | 65.13 | 397,152 | +0.22(+0.34%) |
Feb 02, 2015 | 65.28 | 66.25 | 63.29 | 64.91 | 426,427 | -0.28(-0.43%) |
Jan 30, 2015 | 65.67 | 66.96 | 64.23 | 65.19 | 352,836 | -0.89(-1.35%) |
Jan 29, 2015 | 65.32 | 66.50 | 63.43 | 66.08 | 404,915 | +0.69(+1.06%) |
Jan 28, 2015 | 69.23 | 70.02 | 64.62 | 65.39 | 450,128 | -3.05(-4.46%) |
Jan 27, 2015 | 67.73 | 69.97 | 66.65 | 68.44 | 315,495 | -0.32(-0.46%) |
Jan 26, 2015 | 64.25 | 68.77 | 64.25 | 68.76 | 369,746 | +4.02(+6.21%) |
Jan 23, 2015 | 65.64 | 66.28 | 63.50 | 64.74 | 518,649 | -0.88(-1.34%) |
Jan 22, 2015 | 66.90 | 66.90 | 61.51 | 65.62 | 867,781 | -0.92(-1.38%) |
Jan 21, 2015 | 68.00 | 71.18 | 65.46 | 66.54 | 851,852 | -1.95(-2.85%) |
Jan 20, 2015 | 67.75 | 68.85 | 65.75 | 68.49 | 551,298 | +0.93(+1.38%) |
Jan 16, 2015 | 63.24 | 67.77 | 63.15 | 67.56 | 985,906 | +3.97(+6.24%) |
Jan 15, 2015 | 63.86 | 65.20 | 62.04 | 63.59 | 1,305,791 | -0.19(-0.30%) |
Jan 14, 2015 | 60.21 | 64.98 | 60.14 | 63.78 | 1,554,121 | +2.44(+3.98%) |
Jan 13, 2015 | 58.95 | 62.46 | 58.02 | 61.34 | 1,519,034 | +3.39(+5.85%) |
Jan 12, 2015 | 59.46 | 59.95 | 55.97 | 57.95 | 432,367 | -1.10(-1.86%) |
Jan 09, 2015 | 59.42 | 59.63 | 58.00 | 59.05 | 450,923 | +0.09(+0.15%) |
Jan 08, 2015 | 58.98 | 59.37 | 57.47 | 58.96 | 423,988 | +0.76(+1.31%) |
Jan 07, 2015 | 56.42 | 59.20 | 55.59 | 58.20 | 458,852 | +2.42(+4.34%) |
Jan 06, 2015 | 56.42 | 57.28 | 54.88 | 55.78 | 539,657 | -0.21(-0.38%) |
Jan 05, 2015 | 56.71 | 58.22 | 55.26 | 55.99 | 384,844 | -0.99(-1.74%) |
Jan 02, 2015 | 56.70 | 57.64 | 55.78 | 56.98 | 427,438 | +0.98(+1.75%) |
Dec 31, 2014 | 55.47 | 56.00 | 56.00 | 56.00 | 226,200 | +0.85(+1.54%) |
Dec 30, 2014 | 55.72 | 56.58 | 55.01 | 55.15 | 200,634 | -0.82(-1.47%) |
Dec 29, 2014 | 56.50 | 57.97 | 55.10 | 55.97 | 287,087 | -0.28(-0.50%) |
Dec 26, 2014 | 54.53 | 56.93 | 54.53 | 56.25 | 171,796 | +1.67(+3.06%) |
Dec 24, 2014 | 54.26 | 54.58 | 54.58 | 54.58 | 169,400 | +0.43(+0.79%) |
Dec 23, 2014 | 57.34 | 57.34 | 53.42 | 54.15 | 555,851 | -2.78(-4.88%) |
Dec 22, 2014 | 56.45 | 57.44 | 55.25 | 56.93 | 360,377 | +0.29(+0.51%) |
Dec 19, 2014 | 57.54 | 58.71 | 56.42 | 56.64 | 1,138,826 | -1.04(-1.80%) |
Dec 18, 2014 | 56.81 | 57.72 | 55.98 | 57.68 | 589,177 | +1.90(+3.41%) |
Dec 17, 2014 | 53.31 | 55.84 | 52.62 | 55.78 | 609,116 | +2.50(+4.69%) |
Dec 16, 2014 | 52.82 | 55.79 | 51.52 | 53.28 | 522,463 | +0.09(+0.17%) |
Dec 15, 2014 | 55.69 | 55.85 | 52.59 | 53.19 | 765,044 | -1.96(-3.55%) |
Dec 12, 2014 | 53.94 | 55.57 | 53.91 | 55.15 | 368,241 | +0.32(+0.58%) |
Dec 11, 2014 | 53.53 | 55.08 | 53.07 | 54.83 | 579,742 | +1.62(+3.04%) |
Dec 10, 2014 | 53.49 | 54.50 | 52.88 | 53.21 | 558,546 | -0.26(-0.49%) |
Dec 09, 2014 | 50.62 | 53.81 | 49.61 | 53.47 | 553,749 | +1.83(+3.54%) |
Dec 08, 2014 | 51.10 | 52.35 | 50.67 | 51.64 | 516,540 | +0.59(+1.16%) |
Dec 05, 2014 | 48.70 | 51.26 | 48.50 | 51.05 | 572,142 | +2.42(+4.98%) |
Dec 04, 2014 | 48.58 | 49.48 | 48.21 | 48.63 | 342,456 | -0.15(-0.31%) |
Dec 03, 2014 | 49.02 | 49.99 | 48.32 | 48.78 | 423,171 | +0.04(+0.08%) |
Dec 02, 2014 | 47.00 | 48.92 | 47.00 | 48.74 | 556,035 | +1.97(+4.21%) |
Dec 01, 2014 | 47.40 | 47.40 | 45.50 | 46.77 | 722,601 | -0.81(-1.70%) |
Nov 28, 2014 | 48.50 | 48.65 | 47.43 | 47.58 | 183,914 | -0.62(-1.29%) |
Nov 26, 2014 | 47.31 | 48.20 | 48.20 | 48.20 | 631,800 | +0.75(+1.58%) |
Nov 25, 2014 | 48.28 | 48.31 | 47.08 | 47.45 | 806,120 | -0.83(-1.72%) |
Nov 24, 2014 | 48.98 | 49.32 | 48.06 | 48.28 | 770,803 | -0.32(-0.66%) |
Nov 21, 2014 | 50.66 | 51.56 | 47.67 | 48.60 | 1,055,743 | -2.19(-4.31%) |
Nov 20, 2014 | 48.33 | 50.80 | 48.30 | 50.79 | 1,082,889 | +2.51(+5.20%) |
Nov 19, 2014 | 50.00 | 52.37 | 47.56 | 48.28 | 3,417,388 | -5.50(-10.23%) |
Nov 18, 2014 | 53.66 | 54.55 | 53.26 | 53.78 | 685,212 | +0.45(+0.84%) |
Nov 17, 2014 | 54.61 | 55.19 | 53.25 | 53.33 | 540,074 | -1.56(-2.84%) |
Nov 14, 2014 | 56.95 | 56.95 | 54.55 | 54.89 | 529,766 | -1.91(-3.36%) |
Nov 13, 2014 | 58.68 | 59.77 | 56.03 | 56.80 | 678,098 | -1.64(-2.81%) |
Nov 12, 2014 | 60.92 | 61.48 | 57.55 | 58.44 | 919,418 | -2.87(-4.68%) |
Nov 11, 2014 | 60.25 | 61.43 | 59.62 | 61.31 | 607,035 | +1.17(+1.95%) |
Nov 10, 2014 | 58.25 | 60.15 | 57.51 | 60.14 | 766,909 | +1.83(+3.14%) |
Nov 07, 2014 | 56.23 | 58.74 | 54.54 | 58.31 | 890,415 | -0.26(-0.44%) |
Nov 06, 2014 | 57.44 | 59.00 | 56.67 | 58.57 | 534,651 | +1.43(+2.50%) |
Nov 05, 2014 | 59.57 | 59.57 | 56.36 | 57.14 | 528,511 | -1.81(-3.07%) |
Nov 04, 2014 | 59.70 | 60.21 | 56.57 | 58.95 | 674,287 | -1.28(-2.13%) |
Nov 03, 2014 | 59.53 | 60.97 | 58.94 | 60.23 | 459,597 | +0.57(+0.96%) |
Oct 31, 2014 | 60.03 | 62.20 | 59.11 | 59.66 | 828,432 | +0.50(+0.85%) |
Oct 30, 2014 | 57.08 | 59.29 | 56.59 | 59.16 | 583,667 | +1.92(+3.35%) |
Oct 29, 2014 | 58.97 | 59.05 | 56.92 | 57.24 | 613,398 | -1.81(-3.07%) |
Oct 28, 2014 | 56.07 | 59.92 | 55.95 | 59.05 | 1,293,404 | +3.35(+6.01%) |
Oct 27, 2014 | 55.31 | 55.87 | 55.58 | 55.70 | 585,710 | +0.12(+0.22%) |
Oct 24, 2014 | 53.73 | 55.85 | 53.41 | 55.58 | 669,021 | +1.53(+2.83%) |
Oct 23, 2014 | 52.16 | 54.54 | 51.95 | 54.05 | 814,907 | +2.61(+5.07%) |
Oct 22, 2014 | 50.74 | 52.13 | 49.43 | 51.44 | 717,556 | +0.35(+0.69%) |
Oct 21, 2014 | 49.77 | 51.50 | 48.91 | 51.09 | 1,437,356 | +1.75(+3.55%) |
Oct 20, 2014 | 48.08 | 49.65 | 48.08 | 49.34 | 475,598 | +0.83(+1.71%) |
Oct 17, 2014 | 47.98 | 49.37 | 47.25 | 48.51 | 819,961 | +1.75(+3.74%) |
Oct 16, 2014 | 42.94 | 47.38 | 42.23 | 46.76 | 919,518 | +2.54(+5.74%) |
Oct 15, 2014 | 42.12 | 44.54 | 40.66 | 44.22 | 749,936 | +1.37(+3.20%) |
Oct 14, 2014 | 43.09 | 44.66 | 41.60 | 42.85 | 616,086 | +0.10(+0.23%) |
Oct 13, 2014 | 44.45 | 46.03 | 41.94 | 42.75 | 835,247 | -1.92(-4.30%) |
Oct 10, 2014 | 47.52 | 48.43 | 44.49 | 44.67 | 916,114 | -2.83(-5.96%) |
Oct 09, 2014 | 48.00 | 48.59 | 46.60 | 47.50 | 717,231 | -0.27(-0.57%) |
Oct 08, 2014 | 46.77 | 47.81 | 45.32 | 47.77 | 615,521 | +0.99(+2.12%) |
Oct 07, 2014 | 47.02 | 48.05 | 46.00 | 46.78 | 563,714 | -0.59(-1.25%) |
Oct 06, 2014 | 48.79 | 49.46 | 47.30 | 47.37 | 728,387 | -1.43(-2.93%) |
Oct 03, 2014 | 48.55 | 49.16 | 47.90 | 48.80 | 580,230 | +0.79(+1.65%) |
Oct 02, 2014 | 46.25 | 48.24 | 45.88 | 48.01 | 906,851 | +1.64(+3.54%) |
Oct 01, 2014 | 45.30 | 46.57 | 44.66 | 46.37 | 910,294 | +1.01(+2.23%) |
Sep 30, 2014 | 47.74 | 48.16 | 44.89 | 45.36 | 1,176,771 | -2.72(-5.66%) |
Sep 29, 2014 | 43.70 | 49.30 | 43.53 | 48.08 | 2,350,973 | +5.59(+13.16%) |
Sep 26, 2014 | 40.11 | 42.69 | 40.11 | 42.49 | 605,507 | +2.47(+6.17%) |
Sep 25, 2014 | 41.50 | 41.88 | 39.45 | 40.02 | 943,917 | -1.81(-4.33%) |
Sep 24, 2014 | 41.71 | 42.16 | 41.32 | 41.83 | 382,215 | +0.25(+0.60%) |
Sep 23, 2014 | 41.84 | 42.97 | 40.99 | 41.58 | 1,184,105 | -0.69(-1.63%) |
Sep 22, 2014 | 44.05 | 44.05 | 41.42 | 42.27 | 916,071 | -2.27(-5.10%) |
Sep 19, 2014 | 45.47 | 45.82 | 43.66 | 44.54 | 820,893 | -0.81(-1.79%) |
Sep 18, 2014 | 46.14 | 46.41 | 44.50 | 45.35 | 661,934 | -0.66(-1.43%) |
Sep 17, 2014 | 45.36 | 46.48 | 44.20 | 46.01 | 807,714 | +1.97(+4.47%) |
Sep 16, 2014 | 44.03 | 44.37 | 43.39 | 44.04 | 468,396 | -0.21(-0.47%) |
Sep 15, 2014 | 46.00 | 46.00 | 43.52 | 44.25 | 609,661 | -1.83(-3.97%) |
Sep 12, 2014 | 45.93 | 46.46 | 45.31 | 46.08 | 465,602 | +0.00(+0.00%) |
Sep 11, 2014 | 45.48 | 46.49 | 44.50 | 46.08 | 1,231,162 | +0.53(+1.16%) |
Sep 10, 2014 | 43.65 | 45.70 | 43.25 | 45.55 | 883,029 | +1.65(+3.76%) |
Sep 09, 2014 | 43.57 | 45.18 | 42.98 | 43.90 | 1,048,724 | +0.08(+0.18%) |
Sep 08, 2014 | 43.25 | 44.00 | 42.80 | 43.82 | 844,352 | +0.48(+1.11%) |
Sep 05, 2014 | 43.74 | 44.01 | 41.78 | 43.34 | 1,331,751 | -0.67(-1.52%) |
Sep 04, 2014 | 45.14 | 45.15 | 43.49 | 44.01 | 1,794,228 | -0.99(-2.20%) |
Sep 03, 2014 | 46.11 | 46.75 | 44.01 | 45.00 | 1,972,342 | -3.30(-6.83%) |
Sep 02, 2014 | 48.09 | 49.53 | 47.61 | 48.30 | 647,906 | +0.74(+1.56%) |
Aug 29, 2014 | 47.68 | 47.56 | 47.56 | 47.56 | 388,800 | -0.19(-0.40%) |
Aug 28, 2014 | 48.42 | 49.49 | 47.19 | 47.75 | 528,959 | -0.86(-1.77%) |
Aug 27, 2014 | 49.79 | 50.87 | 48.27 | 48.61 | 704,836 | -1.28(-2.57%) |
Aug 26, 2014 | 46.82 | 50.32 | 46.68 | 49.89 | 1,164,626 | +3.21(+6.88%) |
Aug 25, 2014 | 43.87 | 46.73 | 43.79 | 46.68 | 1,013,113 | +2.86(+6.53%) |
Aug 22, 2014 | 41.98 | 43.87 | 41.66 | 43.82 | 519,353 | +1.88(+4.48%) |
Aug 21, 2014 | 43.60 | 43.98 | 41.84 | 41.94 | 562,899 | -1.66(-3.81%) |
Aug 20, 2014 | 43.28 | 43.79 | 42.80 | 43.60 | 495,246 | +0.06(+0.14%) |
Aug 19, 2014 | 44.16 | 44.16 | 42.60 | 43.54 | 282,180 | -0.47(-1.07%) |
Aug 18, 2014 | 44.23 | 44.48 | 43.69 | 44.01 | 341,862 | -0.21(-0.47%) |
Aug 15, 2014 | 43.71 | 44.56 | 43.35 | 44.22 | 595,124 | +0.89(+2.05%) |
Aug 14, 2014 | 42.75 | 43.48 | 42.36 | 43.33 | 541,840 | +0.59(+1.38%) |
Aug 13, 2014 | 42.01 | 44.04 | 42.01 | 42.74 | 796,700 | +0.85(+2.03%) |
Aug 12, 2014 | 41.41 | 42.08 | 41.08 | 41.89 | 439,991 | +0.28(+0.67%) |
Aug 11, 2014 | 40.99 | 42.27 | 40.00 | 41.61 | 670,455 | +0.73(+1.79%) |
Aug 08, 2014 | 37.35 | 42.07 | 37.02 | 40.88 | 1,380,662 | +4.00(+10.85%) |
Aug 07, 2014 | 37.40 | 37.51 | 36.31 | 36.88 | 331,536 | -0.41(-1.10%) |
Aug 06, 2014 | 36.98 | 38.00 | 36.59 | 37.29 | 417,920 | +0.14(+0.38%) |
Aug 05, 2014 | 35.76 | 38.01 | 35.52 | 37.15 | 518,861 | +0.91(+2.51%) |
Aug 04, 2014 | 37.17 | 37.35 | 35.33 | 36.24 | 596,407 | -0.56(-1.52%) |
Aug 01, 2014 | 36.31 | 37.35 | 35.71 | 36.80 | 708,136 | +0.35(+0.96%) |
Jul 31, 2014 | 38.07 | 38.44 | 36.37 | 36.45 | 528,699 | -2.03(-5.28%) |
Jul 30, 2014 | 39.52 | 39.75 | 38.39 | 38.48 | 364,438 | -0.52(-1.33%) |
Jul 29, 2014 | 36.70 | 39.11 | 36.70 | 39.00 | 382,916 | +2.39(+6.53%) |
Jul 28, 2014 | 37.63 | 37.86 | 36.28 | 36.61 | 369,767 | -1.07(-2.84%) |
Jul 25, 2014 | 36.68 | 37.77 | 36.50 | 37.68 | 274,618 | +0.67(+1.81%) |
Jul 24, 2014 | 36.90 | 37.11 | 36.02 | 37.01 | 693,905 | +0.16(+0.43%) |
Jul 23, 2014 | 36.69 | 37.30 | 35.91 | 36.85 | 855,446 | +0.49(+1.35%) |
Jul 22, 2014 | 37.46 | 37.57 | 36.25 | 36.36 | 464,560 | -1.03(-2.75%) |
Jul 21, 2014 | 37.40 | 37.70 | 36.69 | 37.39 | 479,018 | -0.24(-0.64%) |
Jul 18, 2014 | 36.39 | 37.85 | 35.92 | 37.63 | 668,501 | +1.19(+3.27%) |
Jul 17, 2014 | 37.21 | 37.38 | 35.86 | 36.44 | 971,689 | -0.86(-2.31%) |
Jul 16, 2014 | 38.90 | 39.11 | 36.77 | 37.30 | 1,077,463 | -1.35(-3.49%) |
Jul 15, 2014 | 39.55 | 40.98 | 38.25 | 38.65 | 891,523 | -1.02(-2.57%) |
Jul 14, 2014 | 38.96 | 40.22 | 37.85 | 39.67 | 466,876 | +0.99(+2.56%) |
Jul 11, 2014 | 38.35 | 38.77 | 37.36 | 38.68 | 393,894 | +0.25(+0.65%) |
Jul 10, 2014 | 37.47 | 38.58 | 36.62 | 38.43 | 577,520 | +0.13(+0.34%) |
Jul 09, 2014 | 38.21 | 39.15 | 37.17 | 38.30 | 625,402 | +0.38(+1.00%) |
Jul 08, 2014 | 40.60 | 40.65 | 37.82 | 37.92 | 757,172 | -2.73(-6.71%) |
Jul 07, 2014 | 42.50 | 42.70 | 40.40 | 40.65 | 585,007 | -2.12(-4.96%) |
Jul 03, 2014 | 41.77 | 42.77 | 42.77 | 42.77 | 351,300 | +1.27(+3.06%) |
Jul 02, 2014 | 41.55 | 42.83 | 41.11 | 41.50 | 573,000 | +0.01(+0.02%) |
Jul 01, 2014 | 41.93 | 42.89 | 41.04 | 41.49 | 887,198 | +0.08(+0.19%) |
Jun 30, 2014 | 42.29 | 42.80 | 41.09 | 41.41 | 554,174 | -1.12(-2.63%) |
Jun 27, 2014 | 41.21 | 42.83 | 41.16 | 42.53 | 1,244,316 | +0.97(+2.33%) |
Jun 26, 2014 | 41.65 | 42.48 | 41.24 | 41.56 | 380,070 | -0.44(-1.05%) |
Jun 25, 2014 | 40.76 | 42.24 | 40.65 | 42.00 | 422,517 | +0.79(+1.92%) |
Jun 24, 2014 | 41.16 | 42.67 | 40.76 | 41.21 | 517,274 | +0.11(+0.27%) |
Jun 23, 2014 | 41.75 | 43.11 | 41.01 | 41.10 | 479,271 | -0.47(-1.13%) |
Jun 20, 2014 | 42.71 | 42.99 | 40.88 | 41.57 | 1,024,008 | -0.85(-2.00%) |
Jun 19, 2014 | 43.29 | 43.31 | 42.02 | 42.42 | 420,075 | -0.52(-1.21%) |
Jun 18, 2014 | 44.04 | 44.70 | 42.71 | 42.94 | 715,033 | -0.85(-1.94%) |
Jun 17, 2014 | 44.00 | 44.74 | 43.08 | 43.79 | 825,362 | -0.07(-0.16%) |
Jun 16, 2014 | 45.14 | 45.84 | 43.60 | 43.86 | 910,375 | -1.43(-3.16%) |
Jun 13, 2014 | 44.69 | 45.94 | 43.61 | 45.29 | 656,468 | +0.77(+1.73%) |
Jun 12, 2014 | 43.34 | 45.04 | 42.83 | 44.52 | 762,985 | +0.72(+1.64%) |
Jun 11, 2014 | 43.74 | 45.15 | 43.28 | 43.80 | 963,855 | -0.94(-2.10%) |
Jun 10, 2014 | 41.39 | 45.70 | 41.11 | 44.74 | 1,880,961 | +4.82(+12.07%) |
Jun 06, 2014 | 40.95 | 41.62 | 39.58 | 39.92 | 922,573 | -0.85(-2.08%) |
Jun 05, 2014 | 39.65 | 41.75 | 39.12 | 40.77 | 2,822,986 | +2.37(+6.17%) |
Jun 04, 2014 | 38.23 | 38.82 | 36.11 | 38.40 | 3,102,648 | +0.17(+0.44%) |
Jun 03, 2014 | 41.85 | 43.40 | 38.22 | 38.23 | 5,378,932 | -9.52(-19.94%) |
Jun 02, 2014 | 48.15 | 48.41 | 45.03 | 47.75 | 2,040,608 | -3.46(-6.76%) |
May 30, 2014 | 52.84 | 52.98 | 50.87 | 51.21 | 810,361 | -0.34(-0.66%) |
May 29, 2014 | 49.15 | 53.28 | 49.14 | 51.55 | 1,137,783 | +2.57(+5.25%) |
May 28, 2014 | 51.37 | 52.54 | 48.82 | 48.98 | 1,119,399 | -2.80(-5.41%) |
May 27, 2014 | 58.59 | 58.72 | 50.51 | 51.78 | 2,442,167 | -5.22(-9.16%) |
May 23, 2014 | 57.54 | 57.00 | 57.00 | 57.00 | 512,600 | -0.76(-1.32%) |
May 22, 2014 | 54.86 | 58.01 | 54.75 | 57.76 | 342,105 | +3.08(+5.63%) |
May 21, 2014 | 57.15 | 57.94 | 54.40 | 54.68 | 575,575 | -2.20(-3.87%) |
May 20, 2014 | 60.21 | 61.70 | 55.64 | 56.88 | 1,125,672 | +0.11(+0.19%) |
May 19, 2014 | 55.56 | 57.58 | 55.03 | 56.77 | 371,451 | +0.81(+1.45%) |
May 16, 2014 | 58.06 | 59.32 | 54.53 | 55.96 | 782,832 | -3.29(-5.55%) |
May 15, 2014 | 55.11 | 60.50 | 55.10 | 59.25 | 1,964,905 | +8.16(+15.97%) |
May 14, 2014 | 51.26 | 54.34 | 50.48 | 51.09 | 824,114 | -0.36(-0.70%) |
May 13, 2014 | 51.16 | 53.08 | 50.94 | 51.45 | 751,873 | +0.25(+0.49%) |
May 12, 2014 | 48.25 | 51.92 | 48.24 | 51.20 | 664,275 | +3.37(+7.05%) |
May 09, 2014 | 49.30 | 50.39 | 46.42 | 47.83 | 1,049,652 | -1.49(-3.02%) |
May 08, 2014 | 51.00 | 51.50 | 49.14 | 49.32 | 694,800 | -1.57(-3.09%) |
May 07, 2014 | 51.91 | 52.28 | 50.25 | 50.89 | 574,172 | -1.18(-2.27%) |
May 06, 2014 | 53.45 | 53.87 | 51.05 | 52.07 | 728,760 | -1.70(-3.16%) |
May 05, 2014 | 52.75 | 54.44 | 51.92 | 53.77 | 505,869 | +0.43(+0.81%) |
May 02, 2014 | 55.03 | 55.30 | 52.59 | 53.34 | 399,611 | -1.20(-2.20%) |
May 01, 2014 | 53.81 | 55.91 | 52.62 | 54.54 | 758,109 | +0.47(+0.87%) |
Apr 30, 2014 | 53.71 | 55.32 | 52.10 | 54.07 | 598,594 | +0.92(+1.73%) |
Apr 29, 2014 | 50.87 | 53.54 | 50.86 | 53.15 | 850,641 | +1.34(+2.59%) |
Apr 28, 2014 | 51.95 | 52.85 | 49.62 | 51.81 | 573,816 | +0.31(+0.60%) |
Apr 25, 2014 | 54.47 | 54.47 | 50.26 | 51.50 | 592,195 | -3.41(-6.21%) |
Apr 24, 2014 | 53.71 | 56.06 | 50.44 | 54.91 | 801,664 | +1.41(+2.64%) |
Apr 23, 2014 | 54.96 | 55.52 | 52.91 | 53.50 | 463,782 | -1.52(-2.76%) |
Apr 22, 2014 | 55.31 | 56.80 | 54.66 | 55.02 | 725,500 | +0.48(+0.88%) |
Apr 21, 2014 | 54.73 | 55.89 | 53.52 | 54.54 | 355,647 | -0.31(-0.57%) |
Apr 17, 2014 | 56.10 | 54.85 | 54.85 | 54.85 | 514,900 | -1.37(-2.44%) |
Apr 16, 2014 | 56.75 | 57.39 | 54.91 | 56.22 | 610,336 | -0.05(-0.09%) |
Apr 15, 2014 | 54.91 | 57.12 | 49.77 | 56.27 | 1,323,385 | +1.35(+2.46%) |
Apr 14, 2014 | 58.03 | 58.20 | 52.89 | 54.92 | 827,677 | -2.36(-4.12%) |
Apr 11, 2014 | 60.57 | 62.29 | 56.12 | 57.28 | 870,019 | -4.28(-6.95%) |
Apr 10, 2014 | 66.01 | 66.42 | 60.50 | 61.56 | 1,005,175 | -5.17(-7.75%) |
Apr 09, 2014 | 65.50 | 68.70 | 65.14 | 66.73 | 449,384 | +1.20(+1.83%) |
Apr 08, 2014 | 64.49 | 66.65 | 63.55 | 65.53 | 396,021 | +0.92(+1.42%) |
Apr 07, 2014 | 64.37 | 66.72 | 62.68 | 64.61 | 485,251 | -0.05(-0.08%) |
Apr 04, 2014 | 66.93 | 70.10 | 63.50 | 64.66 | 584,796 | -1.74(-2.62%) |
Apr 03, 2014 | 71.05 | 71.27 | 65.75 | 66.40 | 473,947 | -2.82(-4.07%) |
Apr 02, 2014 | 71.53 | 72.24 | 67.61 | 69.22 | 472,311 | -1.81(-2.55%) |