Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 14.32 | 14.63 | 14.22 | 14.50 | 5,186,776 | -0.04(-0.27%) |
Mar 30, 2015 | 14.41 | 14.61 | 14.05 | 14.54 | 7,680,896 | +0.22(+1.52%) |
Mar 27, 2015 | 14.86 | 14.88 | 14.29 | 14.33 | 9,653,742 | -0.83(-5.48%) |
Mar 26, 2015 | 15.34 | 15.62 | 15.02 | 15.16 | 8,575,589 | +0.09(+0.59%) |
Mar 25, 2015 | 14.91 | 15.33 | 14.86 | 15.07 | 10,225,159 | +0.41(+2.76%) |
Mar 24, 2015 | 15.22 | 15.35 | 14.64 | 14.66 | 11,357,036 | -0.48(-3.20%) |
Mar 23, 2015 | 14.97 | 15.36 | 14.96 | 15.15 | 9,753,812 | +0.33(+2.20%) |
Mar 20, 2015 | 14.35 | 14.86 | 14.25 | 14.82 | 17,134,352 | +0.82(+5.86%) |
Mar 19, 2015 | 14.53 | 14.55 | 13.98 | 14.00 | 14,570,205 | -1.08(-7.15%) |
Mar 18, 2015 | 14.09 | 15.31 | 13.87 | 15.08 | 13,269,703 | +1.22(+8.77%) |
Mar 17, 2015 | 13.64 | 13.92 | 13.47 | 13.86 | 9,737,455 | +0.14(+1.01%) |
Mar 16, 2015 | 13.39 | 13.77 | 13.13 | 13.72 | 11,165,557 | +0.28(+2.06%) |
Mar 13, 2015 | 13.97 | 13.97 | 13.36 | 13.45 | 10,978,606 | -0.66(-4.70%) |
Mar 12, 2015 | 14.41 | 14.44 | 13.94 | 14.11 | 7,977,568 | -0.15(-1.04%) |
Mar 11, 2015 | 14.13 | 14.39 | 13.88 | 14.26 | 7,468,370 | +0.15(+1.05%) |
Mar 10, 2015 | 14.23 | 14.56 | 13.98 | 14.11 | 11,160,194 | -0.31(-2.13%) |
Mar 09, 2015 | 15.39 | 15.41 | 14.40 | 14.41 | 16,953,084 | -0.93(-6.06%) |
Mar 06, 2015 | 15.89 | 16.19 | 15.32 | 15.34 | 12,046,155 | -0.47(-3.00%) |
Mar 05, 2015 | 16.38 | 16.42 | 15.82 | 15.82 | 8,900,574 | -0.59(-3.61%) |
Mar 04, 2015 | 16.04 | 16.52 | 15.82 | 16.41 | 7,890,419 | +0.09(+0.55%) |
Mar 03, 2015 | 15.97 | 16.79 | 15.88 | 16.32 | 10,483,031 | +0.03(+0.18%) |
Mar 02, 2015 | 15.64 | 16.32 | 15.42 | 16.29 | 13,035,272 | +0.35(+2.17%) |
Feb 27, 2015 | 15.82 | 16.13 | 15.55 | 15.95 | 11,226,370 | +0.34(+2.15%) |
Feb 26, 2015 | 16.37 | 16.66 | 15.47 | 15.61 | 16,509,537 | -0.25(-1.56%) |
Feb 25, 2015 | 15.95 | 16.16 | 15.69 | 15.86 | 14,859,415 | +0.09(+0.56%) |
Feb 24, 2015 | 16.17 | 16.17 | 15.56 | 15.77 | 15,818,780 | -0.31(-1.91%) |
Feb 23, 2015 | 16.46 | 16.51 | 15.98 | 16.08 | 12,591,817 | -0.74(-4.41%) |
Feb 20, 2015 | 17.29 | 17.40 | 16.62 | 16.82 | 10,641,726 | -0.40(-2.30%) |
Feb 19, 2015 | 17.11 | 17.55 | 16.73 | 17.21 | 10,744,361 | -0.35(-1.97%) |
Feb 18, 2015 | 18.09 | 18.14 | 17.40 | 17.56 | 12,273,464 | -1.28(-6.77%) |
Feb 17, 2015 | 18.54 | 18.89 | 18.00 | 18.83 | 15,587,810 | +0.00(+0.00%) |
Feb 13, 2015 | 18.90 | 18.83 | 18.83 | 18.83 | 8,154,819 | +0.42(+2.25%) |
Feb 12, 2015 | 18.73 | 19.09 | 18.33 | 18.42 | 8,028,748 | +0.25(+1.36%) |
Feb 11, 2015 | 18.45 | 18.69 | 17.81 | 18.17 | 10,531,509 | -0.77(-4.07%) |
Feb 10, 2015 | 19.68 | 19.69 | 18.46 | 18.94 | 16,116,267 | -1.27(-6.26%) |
Feb 09, 2015 | 18.35 | 20.42 | 18.31 | 20.21 | 21,091,754 | +1.91(+10.43%) |
Feb 06, 2015 | 17.98 | 18.53 | 17.92 | 18.30 | 13,164,779 | +0.56(+3.18%) |
Feb 05, 2015 | 17.75 | 17.94 | 17.60 | 17.74 | 8,616,839 | +0.21(+1.18%) |
Feb 04, 2015 | 17.78 | 17.85 | 17.13 | 17.53 | 13,054,947 | -0.66(-3.64%) |
Feb 03, 2015 | 17.80 | 18.76 | 17.73 | 18.19 | 22,411,434 | +1.11(+6.48%) |
Feb 02, 2015 | 16.12 | 17.14 | 16.18 | 17.08 | 16,862,260 | +0.97(+6.01%) |
Jan 30, 2015 | 15.52 | 16.30 | 15.34 | 16.12 | 12,520,226 | +0.54(+3.49%) |
Jan 29, 2015 | 15.99 | 16.09 | 15.35 | 15.57 | 9,946,843 | -0.73(-4.49%) |
Jan 28, 2015 | 16.76 | 16.79 | 15.98 | 16.30 | 13,211,941 | -0.48(-2.89%) |
Jan 27, 2015 | 16.25 | 16.79 | 16.23 | 16.79 | 9,367,592 | +0.48(+2.97%) |
Jan 26, 2015 | 15.63 | 16.34 | 15.53 | 16.30 | 8,343,958 | +0.81(+5.23%) |
Jan 23, 2015 | 15.87 | 16.04 | 15.48 | 15.49 | 8,542,540 | -0.44(-2.73%) |
Jan 22, 2015 | 16.17 | 16.20 | 15.25 | 15.93 | 16,258,375 | +0.05(+0.31%) |
Jan 21, 2015 | 15.34 | 15.93 | 15.27 | 15.88 | 10,611,512 | +0.67(+4.42%) |
Jan 20, 2015 | 15.70 | 15.72 | 14.84 | 15.21 | 12,413,095 | -0.34(-2.16%) |
Jan 16, 2015 | 15.21 | 15.97 | 15.20 | 15.54 | 19,640,100 | +0.50(+3.35%) |
Jan 15, 2015 | 15.73 | 15.91 | 15.01 | 15.04 | 14,564,268 | -0.26(-1.68%) |
Jan 14, 2015 | 15.11 | 15.49 | 14.34 | 15.29 | 22,378,364 | -0.05(-0.32%) |
Jan 13, 2015 | 15.33 | 15.61 | 15.11 | 15.34 | 15,893,176 | +0.01(+0.06%) |
Jan 12, 2015 | 15.67 | 15.67 | 15.08 | 15.33 | 12,182,590 | -0.58(-3.66%) |
Jan 09, 2015 | 16.13 | 16.20 | 15.62 | 15.92 | 13,836,732 | -0.17(-1.05%) |
Jan 08, 2015 | 16.23 | 16.36 | 15.97 | 16.09 | 14,136,378 | -0.03(-0.18%) |
Jan 07, 2015 | 16.43 | 16.57 | 15.91 | 16.12 | 12,438,419 | -0.16(-0.97%) |
Jan 06, 2015 | 16.65 | 16.86 | 16.10 | 16.27 | 16,339,835 | -0.38(-2.26%) |
Jan 05, 2015 | 17.45 | 17.46 | 16.38 | 16.65 | 16,968,554 | -1.27(-7.06%) |
Jan 02, 2015 | 18.02 | 18.26 | 17.53 | 17.91 | 11,712,717 | -0.21(-1.15%) |
Dec 31, 2014 | 18.21 | 18.12 | 18.12 | 18.12 | 10,709,338 | -0.35(-1.87%) |
Dec 30, 2014 | 18.42 | 18.77 | 18.07 | 18.47 | 10,724,276 | -0.11(-0.59%) |
Dec 29, 2014 | 18.88 | 19.06 | 18.46 | 18.58 | 10,950,787 | -0.10(-0.53%) |
Dec 26, 2014 | 18.78 | 19.11 | 18.37 | 18.68 | 7,858,975 | +0.12(+0.64%) |
Dec 24, 2014 | 18.77 | 18.56 | 18.56 | 18.56 | 6,831,437 | -0.37(-1.93%) |
Dec 23, 2014 | 19.18 | 19.49 | 18.56 | 18.92 | 11,686,021 | -0.21(-1.09%) |
Dec 22, 2014 | 19.65 | 19.71 | 18.55 | 19.13 | 16,718,558 | -0.35(-1.78%) |
Dec 19, 2014 | 18.18 | 19.63 | 18.10 | 19.48 | 38,649,664 | +1.42(+7.89%) |
Dec 18, 2014 | 18.71 | 18.93 | 17.37 | 18.05 | 26,053,692 | +0.05(+0.27%) |
Dec 17, 2014 | 16.81 | 18.67 | 16.69 | 18.00 | 28,609,672 | +1.41(+8.52%) |
Dec 16, 2014 | 16.02 | 17.54 | 15.79 | 16.59 | 25,765,584 | +0.52(+3.26%) |
Dec 15, 2014 | 16.63 | 16.80 | 16.01 | 16.07 | 15,911,074 | -0.22(-1.34%) |
Dec 12, 2014 | 16.68 | 17.09 | 16.22 | 16.28 | 19,062,504 | -0.54(-3.23%) |
Dec 11, 2014 | 17.31 | 17.74 | 16.75 | 16.83 | 17,712,878 | -0.37(-2.13%) |
Dec 10, 2014 | 17.71 | 17.72 | 16.95 | 17.19 | 23,161,936 | -0.83(-4.61%) |
Dec 09, 2014 | 17.71 | 18.57 | 17.62 | 18.02 | 20,880,124 | +0.43(+2.47%) |
Dec 08, 2014 | 18.25 | 18.29 | 17.50 | 17.59 | 20,096,772 | -0.92(-4.97%) |
Dec 05, 2014 | 18.28 | 19.16 | 18.25 | 18.51 | 16,573,246 | +0.04(+0.21%) |
Dec 04, 2014 | 19.02 | 19.14 | 18.30 | 18.47 | 18,862,384 | -0.88(-4.55%) |
Dec 03, 2014 | 19.35 | 20.13 | 19.13 | 19.35 | 16,168,246 | +0.19(+0.98%) |
Dec 02, 2014 | 19.76 | 20.01 | 18.94 | 19.16 | 20,034,182 | -0.60(-3.05%) |
Dec 01, 2014 | 20.79 | 20.86 | 19.43 | 19.76 | 32,050,820 | -1.01(-4.86%) |
Nov 28, 2014 | 21.29 | 21.41 | 20.64 | 20.77 | 14,238,372 | -2.23(-9.71%) |
Nov 26, 2014 | 24.41 | 23.01 | 23.01 | 23.01 | 25,258,546 | -2.02(-8.06%) |
Nov 25, 2014 | 25.45 | 25.51 | 24.93 | 25.02 | 8,581,836 | -0.29(-1.13%) |
Nov 24, 2014 | 25.59 | 25.75 | 25.06 | 25.31 | 8,722,922 | -0.33(-1.27%) |
Nov 21, 2014 | 25.66 | 26.33 | 25.23 | 25.64 | 10,594,417 | +0.41(+1.61%) |
Nov 20, 2014 | 25.07 | 25.54 | 25.05 | 25.23 | 7,280,002 | +0.16(+0.63%) |
Nov 19, 2014 | 25.40 | 25.49 | 24.81 | 25.07 | 10,858,843 | -0.48(-1.90%) |
Nov 18, 2014 | 26.18 | 26.36 | 25.37 | 25.56 | 9,372,177 | -0.35(-1.34%) |
Nov 17, 2014 | 25.87 | 26.11 | 25.20 | 25.90 | 11,553,945 | +0.15(+0.58%) |
Nov 14, 2014 | 26.11 | 26.67 | 25.30 | 25.76 | 12,058,043 | -0.24(-0.91%) |
Nov 13, 2014 | 26.75 | 27.06 | 25.46 | 25.99 | 17,208,628 | -0.78(-2.92%) |
Nov 12, 2014 | 27.59 | 27.69 | 26.70 | 26.77 | 13,716,206 | -1.62(-5.71%) |
Nov 11, 2014 | 28.87 | 29.06 | 28.20 | 28.39 | 8,581,116 | -0.55(-1.91%) |
Nov 10, 2014 | 30.04 | 30.24 | 28.75 | 28.95 | 11,680,734 | -0.43(-1.45%) |
Nov 07, 2014 | 28.67 | 29.90 | 28.36 | 29.37 | 19,266,760 | -0.21(-0.70%) |
Nov 06, 2014 | 28.52 | 29.63 | 28.06 | 29.58 | 10,525,604 | +1.02(+3.57%) |
Nov 05, 2014 | 27.60 | 28.90 | 27.31 | 28.56 | 11,734,713 | +1.52(+5.63%) |
Nov 04, 2014 | 28.15 | 28.18 | 26.77 | 27.04 | 15,184,250 | -1.50(-5.27%) |
Nov 03, 2014 | 29.41 | 29.50 | 28.39 | 28.54 | 9,792,254 | -0.95(-3.22%) |
Oct 31, 2014 | 29.02 | 29.50 | 28.25 | 29.49 | 9,289,576 | +0.34(+1.15%) |
Oct 30, 2014 | 28.89 | 29.49 | 28.75 | 29.16 | 7,659,766 | -0.41(-1.37%) |
Oct 29, 2014 | 29.75 | 30.31 | 29.09 | 29.56 | 8,690,454 | +0.01(+0.03%) |
Oct 28, 2014 | 28.60 | 29.59 | 28.07 | 29.55 | 10,614,580 | +1.35(+4.80%) |
Oct 27, 2014 | 29.50 | 29.87 | 28.17 | 28.20 | 13,505,265 | -1.67(-5.59%) |
Oct 24, 2014 | 30.14 | 30.17 | 29.23 | 29.87 | 6,536,949 | -0.26(-0.85%) |
Oct 23, 2014 | 29.65 | 30.63 | 29.35 | 30.13 | 12,448,042 | +1.04(+3.57%) |
Oct 22, 2014 | 30.09 | 30.76 | 29.05 | 29.09 | 10,473,635 | -1.05(-3.48%) |
Oct 21, 2014 | 29.30 | 30.23 | 29.13 | 30.13 | 9,207,839 | +1.15(+3.96%) |
Oct 20, 2014 | 28.39 | 29.00 | 28.02 | 28.99 | 8,804,074 | +0.53(+1.88%) |
Oct 17, 2014 | 30.15 | 30.59 | 27.96 | 28.45 | 17,250,684 | -1.35(-4.54%) |
Oct 16, 2014 | 28.19 | 30.55 | 28.11 | 29.81 | 14,818,776 | +0.70(+2.41%) |
Oct 15, 2014 | 28.05 | 29.26 | 27.59 | 29.11 | 15,101,431 | +0.46(+1.62%) |
Oct 14, 2014 | 28.87 | 29.98 | 27.96 | 28.64 | 14,426,912 | +0.05(+0.17%) |
Oct 13, 2014 | 28.69 | 29.98 | 28.48 | 28.59 | 13,339,433 | +0.19(+0.66%) |
Oct 10, 2014 | 28.95 | 29.85 | 28.04 | 28.40 | 17,115,690 | -1.08(-3.66%) |
Oct 09, 2014 | 30.58 | 30.73 | 29.18 | 29.48 | 12,827,511 | -1.32(-4.30%) |
Oct 08, 2014 | 30.62 | 30.89 | 29.43 | 30.81 | 15,726,493 | +0.23(+0.74%) |
Oct 07, 2014 | 30.55 | 31.85 | 30.37 | 30.58 | 11,450,348 | -0.01(-0.03%) |
Oct 06, 2014 | 30.03 | 30.83 | 29.81 | 30.59 | 11,283,429 | +0.78(+2.62%) |
Oct 03, 2014 | 31.18 | 31.26 | 29.73 | 29.81 | 16,192,650 | -1.41(-4.53%) |
Oct 02, 2014 | 30.51 | 31.45 | 29.84 | 31.22 | 22,001,408 | +0.52(+1.71%) |
Oct 01, 2014 | 31.40 | 32.04 | 30.52 | 30.70 | 14,366,789 | -0.91(-2.88%) |
Sep 30, 2014 | 32.01 | 32.12 | 31.40 | 31.61 | 10,551,059 | -0.61(-1.90%) |
Sep 29, 2014 | 32.38 | 32.44 | 32.00 | 32.22 | 8,702,992 | -0.67(-2.04%) |
Sep 26, 2014 | 32.15 | 32.93 | 32.08 | 32.89 | 6,780,634 | +0.77(+2.40%) |
Sep 25, 2014 | 32.38 | 32.60 | 31.84 | 32.12 | 9,484,606 | -0.52(-1.61%) |
Sep 24, 2014 | 33.03 | 33.03 | 31.97 | 32.65 | 12,510,146 | -0.41(-1.23%) |
Sep 23, 2014 | 33.14 | 33.35 | 32.76 | 33.05 | 10,344,153 | -0.20(-0.59%) |
Sep 22, 2014 | 33.70 | 33.75 | 33.10 | 33.25 | 9,318,369 | -0.44(-1.32%) |
Sep 19, 2014 | 35.07 | 35.10 | 33.38 | 33.69 | 14,647,855 | -1.06(-3.04%) |
Sep 18, 2014 | 34.40 | 34.78 | 33.67 | 34.75 | 12,244,018 | +0.38(+1.09%) |
Sep 17, 2014 | 35.13 | 35.16 | 34.18 | 34.38 | 10,514,340 | -0.59(-1.70%) |
Sep 16, 2014 | 35.01 | 35.57 | 34.90 | 34.97 | 7,403,868 | -0.19(-0.53%) |
Sep 15, 2014 | 35.38 | 35.74 | 34.98 | 35.16 | 8,494,558 | -0.30(-0.84%) |
Sep 12, 2014 | 36.62 | 36.72 | 35.38 | 35.45 | 16,847,312 | -1.49(-4.04%) |
Sep 11, 2014 | 36.31 | 37.02 | 36.27 | 36.95 | 5,743,567 | +0.12(+0.32%) |
Sep 10, 2014 | 36.67 | 37.05 | 36.35 | 36.83 | 5,393,866 | +0.10(+0.27%) |
Sep 09, 2014 | 36.79 | 37.13 | 36.59 | 36.73 | 4,890,068 | -0.11(-0.30%) |
Sep 08, 2014 | 37.17 | 37.23 | 36.78 | 36.84 | 5,676,494 | -0.34(-0.90%) |
Sep 05, 2014 | 37.18 | 37.31 | 36.94 | 37.17 | 10,512,063 | -0.16(-0.42%) |
Sep 04, 2014 | 37.59 | 38.43 | 36.98 | 37.33 | 14,901,377 | -0.29(-0.76%) |
Sep 03, 2014 | 37.77 | 38.21 | 37.57 | 37.62 | 4,211,127 | +0.07(+0.18%) |
Sep 02, 2014 | 38.27 | 38.27 | 37.41 | 37.55 | 5,535,141 | -0.66(-1.73%) |
Aug 29, 2014 | 38.06 | 38.21 | 38.21 | 38.21 | 3,950,219 | +0.24(+0.62%) |
Aug 28, 2014 | 38.03 | 38.09 | 37.72 | 37.98 | 4,184,674 | -0.18(-0.47%) |
Aug 27, 2014 | 37.78 | 38.38 | 37.62 | 38.15 | 5,500,097 | +0.07(+0.18%) |
Aug 26, 2014 | 37.07 | 38.39 | 37.00 | 38.08 | 8,856,501 | +1.03(+2.77%) |
Aug 25, 2014 | 37.62 | 37.64 | 36.91 | 37.06 | 5,342,519 | -0.48(-1.29%) |
Aug 22, 2014 | 38.12 | 38.15 | 37.24 | 37.54 | 6,263,730 | -0.69(-1.81%) |
Aug 21, 2014 | 38.35 | 38.43 | 37.98 | 38.23 | 4,550,951 | -0.05(-0.13%) |
Aug 20, 2014 | 38.61 | 38.61 | 37.90 | 38.28 | 5,698,831 | -0.80(-2.05%) |
Aug 19, 2014 | 38.99 | 39.24 | 38.82 | 39.08 | 5,502,274 | +0.28(+0.71%) |
Aug 18, 2014 | 38.81 | 39.09 | 38.61 | 38.81 | 4,616,731 | +0.07(+0.18%) |
Aug 15, 2014 | 38.61 | 38.76 | 38.15 | 38.74 | 5,080,517 | +0.37(+0.95%) |
Aug 14, 2014 | 38.53 | 38.66 | 38.20 | 38.37 | 6,997,197 | +0.22(+0.57%) |
Aug 13, 2014 | 38.80 | 39.04 | 38.07 | 38.15 | 5,766,395 | -0.53(-1.38%) |
Aug 12, 2014 | 38.82 | 39.11 | 38.54 | 38.69 | 4,488,511 | -0.44(-1.11%) |
Aug 11, 2014 | 38.71 | 39.14 | 38.33 | 39.12 | 5,515,322 | +0.64(+1.67%) |
Aug 08, 2014 | 38.07 | 38.42 | 37.72 | 38.48 | 5,841,513 | +0.68(+1.80%) |
Aug 07, 2014 | 38.94 | 38.94 | 37.58 | 37.80 | 13,062,967 | +0.08(+0.21%) |
Aug 06, 2014 | 38.10 | 38.54 | 37.70 | 37.72 | 8,559,975 | -0.42(-1.09%) |
Aug 05, 2014 | 38.98 | 38.99 | 37.69 | 38.13 | 11,804,281 | -0.91(-2.33%) |
Aug 04, 2014 | 39.05 | 39.31 | 38.60 | 39.04 | 9,499,918 | -0.94(-2.35%) |
Aug 01, 2014 | 39.91 | 40.27 | 39.31 | 39.98 | 6,280,681 | +0.10(+0.25%) |
Jul 31, 2014 | 40.75 | 40.86 | 39.82 | 39.88 | 7,814,114 | -0.92(-2.25%) |
Jul 30, 2014 | 40.81 | 41.32 | 40.75 | 40.80 | 4,188,797 | -0.14(-0.34%) |
Jul 29, 2014 | 41.20 | 41.40 | 40.93 | 40.94 | 3,148,925 | -0.07(-0.17%) |
Jul 28, 2014 | 41.50 | 41.52 | 40.77 | 41.01 | 4,644,020 | -0.58(-1.40%) |
Jul 25, 2014 | 41.52 | 41.91 | 41.33 | 41.59 | 3,767,157 | +0.04(+0.10%) |
Jul 24, 2014 | 42.45 | 42.48 | 41.52 | 41.55 | 8,681,774 | -1.24(-2.89%) |
Jul 23, 2014 | 43.00 | 43.07 | 42.58 | 42.79 | 3,407,822 | -0.38(-0.87%) |
Jul 22, 2014 | 42.74 | 43.29 | 42.62 | 43.17 | 3,348,960 | +0.47(+1.11%) |
Jul 21, 2014 | 42.28 | 42.75 | 41.94 | 42.69 | 4,857,274 | +0.36(+0.84%) |
Jul 18, 2014 | 42.80 | 43.11 | 42.32 | 42.34 | 5,341,256 | -0.47(-1.11%) |
Jul 17, 2014 | 43.83 | 43.95 | 42.78 | 42.81 | 5,970,808 | -1.14(-2.59%) |
Jul 16, 2014 | 43.23 | 43.99 | 43.04 | 43.95 | 3,999,648 | +0.83(+1.93%) |
Jul 15, 2014 | 42.99 | 43.49 | 42.33 | 43.12 | 5,263,380 | +0.23(+0.53%) |
Jul 14, 2014 | 42.55 | 43.03 | 42.44 | 42.89 | 3,098,676 | +0.48(+1.14%) |
Jul 11, 2014 | 42.53 | 42.81 | 42.24 | 42.40 | 4,779,156 | -0.36(-0.83%) |
Jul 10, 2014 | 42.59 | 43.04 | 42.24 | 42.76 | 5,203,977 | -0.56(-1.30%) |
Jul 09, 2014 | 42.94 | 43.35 | 42.70 | 43.32 | 3,793,427 | +0.35(+0.81%) |
Jul 08, 2014 | 43.08 | 43.18 | 42.52 | 42.98 | 6,848,947 | -0.46(-1.07%) |
Jul 07, 2014 | 43.99 | 44.06 | 43.40 | 43.44 | 2,875,988 | -0.40(-0.90%) |
Jul 03, 2014 | 44.21 | 43.84 | 43.84 | 43.84 | 2,417,164 | -0.38(-0.85%) |
Jul 02, 2014 | 44.14 | 44.53 | 43.79 | 44.21 | 4,515,321 | +0.07(+0.16%) |
Jul 01, 2014 | 44.56 | 44.70 | 43.94 | 44.14 | 4,250,747 | -0.38(-0.84%) |
Jun 30, 2014 | 43.93 | 44.71 | 43.82 | 44.52 | 3,787,032 | +0.49(+1.12%) |
Jun 27, 2014 | 43.31 | 44.09 | 43.27 | 44.03 | 2,667,374 | +0.41(+0.93%) |
Jun 26, 2014 | 44.21 | 44.27 | 42.87 | 43.62 | 4,691,352 | -0.64(-1.45%) |
Jun 25, 2014 | 44.08 | 44.51 | 43.96 | 44.26 | 3,918,924 | +0.05(+0.11%) |
Jun 24, 2014 | 45.37 | 45.42 | 44.06 | 44.21 | 5,323,541 | -1.27(-2.78%) |
Jun 23, 2014 | 45.28 | 45.60 | 44.99 | 45.48 | 4,094,602 | +0.61(+1.37%) |
Jun 20, 2014 | 44.32 | 45.13 | 44.24 | 44.87 | 5,488,606 | +0.64(+1.45%) |
Jun 19, 2014 | 44.29 | 44.49 | 44.01 | 44.22 | 3,249,323 | -0.19(-0.42%) |
Jun 18, 2014 | 44.40 | 44.59 | 43.89 | 44.41 | 4,607,497 | -0.17(-0.38%) |
Jun 17, 2014 | 43.97 | 44.64 | 43.70 | 44.58 | 4,873,496 | +0.36(+0.80%) |
Jun 16, 2014 | 43.84 | 44.58 | 43.52 | 44.22 | 5,862,748 | +0.40(+0.90%) |
Jun 13, 2014 | 43.54 | 43.84 | 43.14 | 43.83 | 4,162,811 | +0.52(+1.21%) |
Jun 12, 2014 | 42.08 | 43.31 | 42.01 | 43.30 | 5,184,155 | +1.45(+3.47%) |
Jun 11, 2014 | 41.74 | 41.91 | 41.53 | 41.85 | 2,851,646 | -0.26(-0.61%) |
Jun 10, 2014 | 42.40 | 42.46 | 42.01 | 42.11 | 3,622,903 | -0.04(-0.09%) |
Jun 06, 2014 | 41.79 | 42.33 | 41.72 | 42.15 | 3,530,417 | +0.31(+0.73%) |
Jun 05, 2014 | 41.33 | 41.87 | 40.94 | 41.84 | 3,702,335 | +0.44(+1.07%) |
Jun 04, 2014 | 41.36 | 41.55 | 41.23 | 41.40 | 2,638,259 | -0.22(-0.52%) |
Jun 03, 2014 | 41.21 | 41.70 | 40.98 | 41.61 | 4,109,819 | +0.46(+1.13%) |
Jun 02, 2014 | 41.78 | 41.88 | 41.08 | 41.15 | 5,723,642 | -0.86(-2.05%) |
May 30, 2014 | 41.78 | 42.27 | 41.47 | 42.01 | 3,508,701 | +0.12(+0.28%) |
May 29, 2014 | 41.71 | 42.24 | 41.61 | 41.89 | 5,075,523 | +0.35(+0.83%) |
May 28, 2014 | 42.00 | 42.07 | 40.95 | 41.54 | 5,739,307 | -1.32(-3.09%) |
May 27, 2014 | 42.55 | 42.88 | 42.36 | 42.87 | 5,973,029 | +0.80(+1.90%) |
May 23, 2014 | 42.16 | 42.07 | 42.07 | 42.07 | 3,438,122 | -0.04(-0.08%) |
May 22, 2014 | 41.52 | 42.19 | 41.52 | 42.10 | 2,306,433 | +0.64(+1.54%) |
May 21, 2014 | 41.02 | 41.48 | 40.97 | 41.47 | 3,482,831 | +0.64(+1.57%) |
May 20, 2014 | 41.03 | 41.20 | 40.62 | 40.82 | 2,901,500 | -0.14(-0.34%) |
May 19, 2014 | 41.28 | 41.37 | 40.92 | 40.96 | 4,328,786 | -0.17(-0.41%) |
May 16, 2014 | 41.14 | 41.26 | 40.67 | 41.13 | 4,141,200 | -0.15(-0.36%) |
May 15, 2014 | 41.66 | 41.66 | 40.81 | 41.28 | 4,800,037 | -0.44(-1.07%) |
May 14, 2014 | 41.71 | 42.01 | 41.61 | 41.72 | 2,758,648 | -0.12(-0.28%) |
May 13, 2014 | 41.90 | 42.02 | 41.60 | 41.84 | 3,891,544 | -0.19(-0.45%) |
May 12, 2014 | 41.52 | 42.08 | 41.23 | 42.03 | 4,157,023 | +0.76(+1.84%) |
May 09, 2014 | 41.35 | 41.66 | 40.80 | 41.27 | 6,436,651 | +0.27(+0.65%) |
May 08, 2014 | 44.05 | 44.29 | 40.93 | 41.00 | 13,178,039 | -1.84(-4.29%) |
May 07, 2014 | 42.30 | 42.87 | 41.86 | 42.84 | 4,552,994 | +0.27(+0.63%) |
May 06, 2014 | 42.50 | 42.67 | 42.01 | 42.57 | 3,867,221 | +0.21(+0.49%) |
May 05, 2014 | 42.16 | 42.87 | 42.09 | 42.36 | 2,823,060 | -0.14(-0.33%) |
May 02, 2014 | 42.15 | 42.91 | 42.02 | 42.50 | 3,992,067 | +0.64(+1.54%) |
May 01, 2014 | 42.56 | 42.56 | 41.78 | 41.86 | 3,707,274 | -0.72(-1.69%) |
Apr 30, 2014 | 42.31 | 42.81 | 41.92 | 42.58 | 3,962,222 | +0.15(+0.35%) |
Apr 29, 2014 | 42.81 | 43.05 | 42.35 | 42.43 | 3,827,626 | +0.18(+0.42%) |
Apr 28, 2014 | 42.44 | 42.70 | 41.87 | 42.26 | 3,311,979 | -0.14(-0.33%) |
Apr 25, 2014 | 42.43 | 42.97 | 42.13 | 42.39 | 4,689,678 | -0.25(-0.58%) |
Apr 24, 2014 | 41.06 | 42.99 | 40.76 | 42.64 | 8,259,386 | +1.69(+4.13%) |
Apr 23, 2014 | 40.41 | 41.32 | 40.33 | 40.95 | 4,248,263 | +0.37(+0.90%) |
Apr 22, 2014 | 40.02 | 40.78 | 39.85 | 40.59 | 3,574,352 | +0.50(+1.26%) |
Apr 21, 2014 | 40.26 | 40.39 | 39.71 | 40.08 | 3,326,076 | -0.04(-0.10%) |
Apr 17, 2014 | 40.34 | 40.12 | 40.12 | 40.12 | 4,740,668 | +0.00(+0.00%) |
Apr 16, 2014 | 40.92 | 41.00 | 39.89 | 40.12 | 5,843,302 | -0.90(-2.19%) |
Apr 15, 2014 | 40.66 | 41.08 | 40.49 | 41.02 | 5,539,132 | +0.44(+1.07%) |
Apr 14, 2014 | 39.54 | 40.61 | 39.12 | 40.59 | 5,965,594 | +1.58(+4.06%) |
Apr 11, 2014 | 40.14 | 40.16 | 38.96 | 39.00 | 6,309,849 | -1.14(-2.83%) |
Apr 10, 2014 | 40.33 | 40.91 | 40.09 | 40.14 | 5,252,299 | -0.29(-0.71%) |
Apr 09, 2014 | 42.04 | 42.04 | 40.25 | 40.43 | 6,589,632 | -1.13(-2.71%) |
Apr 08, 2014 | 40.82 | 41.84 | 40.77 | 41.55 | 5,870,016 | +0.70(+1.72%) |
Apr 07, 2014 | 41.18 | 41.20 | 40.54 | 40.85 | 5,096,135 | -0.29(-0.70%) |
Apr 04, 2014 | 41.03 | 41.60 | 40.97 | 41.14 | 5,341,010 | +0.29(+0.70%) |
Apr 03, 2014 | 40.95 | 41.03 | 40.51 | 40.85 | 4,633,757 | -0.09(-0.22%) |
Apr 02, 2014 | 40.76 | 41.31 | 40.61 | 40.94 | 4,327,631 | +0.20(+0.49%) |