Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 30.09 | 30.38 | 29.09 | 29.17 | 372,717 | -1.05(-3.47%) |
Jan 29, 2015 | 30.31 | 30.66 | 29.12 | 30.22 | 425,048 | -0.16(-0.53%) |
Jan 28, 2015 | 31.51 | 31.83 | 30.27 | 30.38 | 300,339 | -0.84(-2.69%) |
Jan 27, 2015 | 31.33 | 31.43 | 30.81 | 31.22 | 212,281 | -0.42(-1.33%) |
Jan 26, 2015 | 31.63 | 31.91 | 31.25 | 31.64 | 193,769 | +0.11(+0.35%) |
Jan 23, 2015 | 31.70 | 31.71 | 31.19 | 31.53 | 205,690 | -0.11(-0.35%) |
Jan 22, 2015 | 31.46 | 31.65 | 30.59 | 31.64 | 219,753 | +0.34(+1.09%) |
Jan 21, 2015 | 31.39 | 31.95 | 30.76 | 31.30 | 332,134 | -0.07(-0.22%) |
Jan 20, 2015 | 31.42 | 31.62 | 30.73 | 31.37 | 227,306 | +0.05(+0.16%) |
Jan 16, 2015 | 30.56 | 31.34 | 30.23 | 31.32 | 286,264 | +0.66(+2.15%) |
Jan 15, 2015 | 31.14 | 31.39 | 30.52 | 30.66 | 331,615 | -0.49(-1.57%) |
Jan 14, 2015 | 31.49 | 31.91 | 30.65 | 31.15 | 737,777 | -0.86(-2.69%) |
Jan 13, 2015 | 33.97 | 33.98 | 31.63 | 32.01 | 591,598 | -1.69(-5.01%) |
Jan 12, 2015 | 34.12 | 34.45 | 33.26 | 33.70 | 252,588 | -0.54(-1.58%) |
Jan 09, 2015 | 34.93 | 35.30 | 34.22 | 34.24 | 221,156 | -0.81(-2.31%) |
Jan 08, 2015 | 34.56 | 35.33 | 33.95 | 35.05 | 456,579 | +0.84(+2.46%) |
Jan 07, 2015 | 33.52 | 34.29 | 33.33 | 34.21 | 346,139 | +0.83(+2.49%) |
Jan 06, 2015 | 34.25 | 34.52 | 32.95 | 33.38 | 268,552 | -0.83(-2.43%) |
Jan 05, 2015 | 34.82 | 35.02 | 34.00 | 34.21 | 290,317 | -0.91(-2.59%) |
Jan 02, 2015 | 35.21 | 35.44 | 34.39 | 35.12 | 327,541 | +0.24(+0.69%) |
Dec 31, 2014 | 35.22 | 34.88 | 34.88 | 34.88 | 201,100 | -0.18(-0.51%) |
Dec 30, 2014 | 35.05 | 35.51 | 34.92 | 35.06 | 151,513 | +0.00(+0.00%) |
Dec 29, 2014 | 35.42 | 35.61 | 34.99 | 35.06 | 256,857 | -0.35(-0.99%) |
Dec 26, 2014 | 34.86 | 35.60 | 34.82 | 35.41 | 294,409 | +0.81(+2.34%) |
Dec 24, 2014 | 34.21 | 34.60 | 34.60 | 34.60 | 253,600 | -0.31(-0.89%) |
Dec 23, 2014 | 35.74 | 35.89 | 34.56 | 34.91 | 480,204 | -0.98(-2.73%) |
Dec 22, 2014 | 35.04 | 36.12 | 34.65 | 35.89 | 340,194 | +0.67(+1.90%) |
Dec 19, 2014 | 33.87 | 35.43 | 33.80 | 35.22 | 855,343 | +1.28(+3.77%) |
Dec 18, 2014 | 34.26 | 34.26 | 33.73 | 33.94 | 631,666 | +0.16(+0.47%) |
Dec 17, 2014 | 35.24 | 35.24 | 33.61 | 33.78 | 825,650 | -1.36(-3.87%) |
Dec 16, 2014 | 35.61 | 36.09 | 35.10 | 35.14 | 448,698 | -0.49(-1.38%) |
Dec 15, 2014 | 36.18 | 37.12 | 35.38 | 35.63 | 533,186 | -0.44(-1.22%) |
Dec 12, 2014 | 36.35 | 37.67 | 36.02 | 36.07 | 534,491 | -0.43(-1.18%) |
Dec 11, 2014 | 36.56 | 37.39 | 36.46 | 36.50 | 343,905 | +0.20(+0.55%) |
Dec 10, 2014 | 36.60 | 37.66 | 36.05 | 36.30 | 463,121 | -1.14(-3.04%) |
Dec 09, 2014 | 36.23 | 37.48 | 36.03 | 37.44 | 336,861 | +0.93(+2.55%) |
Dec 08, 2014 | 37.49 | 38.29 | 36.28 | 36.51 | 394,670 | -1.21(-3.21%) |
Dec 05, 2014 | 37.51 | 38.40 | 37.31 | 37.72 | 586,914 | +0.21(+0.56%) |
Dec 04, 2014 | 37.21 | 37.61 | 36.80 | 37.51 | 363,255 | +0.11(+0.29%) |
Dec 03, 2014 | 37.10 | 37.70 | 36.66 | 37.40 | 330,247 | +0.41(+1.11%) |
Dec 02, 2014 | 36.75 | 37.07 | 36.19 | 36.99 | 322,137 | +0.28(+0.76%) |
Dec 01, 2014 | 37.26 | 37.55 | 36.63 | 36.71 | 244,049 | -0.70(-1.87%) |
Nov 28, 2014 | 37.56 | 37.73 | 37.10 | 37.41 | 169,496 | -0.21(-0.56%) |
Nov 26, 2014 | 36.65 | 37.62 | 37.62 | 37.62 | 227,500 | +0.96(+2.62%) |
Nov 25, 2014 | 36.53 | 36.81 | 36.32 | 36.66 | 194,657 | +0.19(+0.52%) |
Nov 24, 2014 | 35.88 | 36.48 | 35.58 | 36.47 | 221,367 | +0.67(+1.87%) |
Nov 21, 2014 | 36.68 | 36.68 | 35.71 | 35.80 | 248,103 | -0.32(-0.89%) |
Nov 20, 2014 | 35.27 | 36.14 | 34.88 | 36.12 | 188,993 | +0.68(+1.92%) |
Nov 19, 2014 | 36.17 | 36.17 | 35.31 | 35.44 | 173,630 | -0.67(-1.86%) |
Nov 18, 2014 | 35.79 | 36.57 | 35.79 | 36.11 | 229,141 | +0.60(+1.69%) |
Nov 17, 2014 | 35.61 | 35.83 | 35.02 | 35.51 | 243,014 | -0.28(-0.78%) |
Nov 14, 2014 | 35.02 | 36.00 | 35.00 | 35.79 | 294,752 | +0.74(+2.11%) |
Nov 13, 2014 | 35.68 | 35.99 | 34.91 | 35.05 | 213,172 | -0.49(-1.38%) |
Nov 12, 2014 | 35.34 | 35.62 | 34.85 | 35.54 | 158,359 | +0.07(+0.20%) |
Nov 11, 2014 | 35.56 | 35.74 | 35.29 | 35.47 | 245,953 | -0.11(-0.31%) |
Nov 10, 2014 | 35.40 | 35.86 | 35.29 | 35.58 | 273,091 | +0.20(+0.57%) |
Nov 07, 2014 | 35.48 | 35.87 | 34.90 | 35.38 | 426,500 | -0.20(-0.56%) |
Nov 06, 2014 | 35.73 | 35.92 | 35.23 | 35.58 | 233,121 | -0.22(-0.61%) |
Nov 05, 2014 | 35.89 | 36.05 | 35.32 | 35.80 | 223,352 | +0.15(+0.42%) |
Nov 04, 2014 | 35.80 | 36.13 | 35.30 | 35.65 | 262,041 | -0.20(-0.56%) |
Nov 03, 2014 | 36.01 | 36.22 | 35.62 | 35.85 | 424,528 | -0.14(-0.39%) |
Oct 31, 2014 | 36.50 | 37.29 | 34.62 | 35.99 | 1,156,702 | +0.99(+2.83%) |
Oct 30, 2014 | 32.02 | 35.19 | 30.98 | 35.00 | 1,684,361 | +4.15(+13.45%) |
Oct 29, 2014 | 32.23 | 32.78 | 30.80 | 30.85 | 1,201,746 | -1.42(-4.40%) |
Oct 28, 2014 | 31.94 | 32.42 | 31.37 | 32.27 | 720,518 | +0.23(+0.72%) |
Oct 27, 2014 | 32.27 | 32.50 | 32.50 | 32.04 | 305,544 | -0.46(-1.42%) |
Oct 24, 2014 | 32.49 | 33.02 | 32.22 | 32.50 | 288,333 | +0.00(+0.00%) |
Oct 23, 2014 | 32.03 | 32.68 | 31.77 | 32.50 | 292,274 | +0.90(+2.85%) |
Oct 22, 2014 | 33.04 | 33.14 | 31.58 | 31.60 | 601,639 | -1.69(-5.08%) |
Oct 21, 2014 | 33.19 | 33.48 | 32.66 | 33.29 | 367,989 | +0.43(+1.31%) |
Oct 20, 2014 | 31.94 | 32.86 | 31.83 | 32.86 | 753,149 | +0.63(+1.95%) |
Oct 17, 2014 | 32.98 | 33.53 | 32.19 | 32.23 | 502,391 | -0.25(-0.77%) |
Oct 16, 2014 | 32.40 | 33.77 | 32.38 | 32.48 | 750,286 | -0.61(-1.84%) |
Oct 15, 2014 | 30.88 | 33.30 | 30.88 | 33.09 | 608,447 | +1.65(+5.25%) |
Oct 14, 2014 | 31.04 | 31.66 | 30.65 | 31.44 | 581,931 | +0.83(+2.71%) |
Oct 13, 2014 | 31.96 | 32.07 | 30.54 | 30.61 | 966,796 | -1.16(-3.65%) |
Oct 10, 2014 | 33.66 | 33.92 | 31.62 | 31.77 | 1,113,935 | -2.13(-6.28%) |
Oct 09, 2014 | 35.91 | 35.99 | 33.78 | 33.90 | 726,296 | -1.94(-5.41%) |
Oct 08, 2014 | 34.46 | 35.89 | 34.01 | 35.84 | 398,235 | +1.24(+3.58%) |
Oct 07, 2014 | 34.70 | 35.44 | 34.59 | 34.60 | 496,111 | -0.31(-0.89%) |
Oct 06, 2014 | 35.61 | 35.94 | 34.68 | 34.91 | 251,461 | -0.64(-1.80%) |
Oct 03, 2014 | 35.95 | 36.77 | 35.54 | 35.55 | 451,498 | -0.06(-0.17%) |
Oct 02, 2014 | 34.10 | 35.68 | 34.10 | 35.61 | 486,570 | +0.72(+2.06%) |
Oct 01, 2014 | 35.03 | 35.60 | 34.59 | 34.89 | 565,900 | -0.06(-0.17%) |
Sep 30, 2014 | 35.96 | 36.10 | 34.88 | 34.95 | 549,356 | -1.04(-2.89%) |
Sep 29, 2014 | 34.86 | 36.22 | 34.65 | 35.99 | 637,979 | +0.68(+1.93%) |
Sep 26, 2014 | 34.14 | 35.46 | 34.14 | 35.31 | 974,586 | +1.16(+3.40%) |
Sep 25, 2014 | 35.15 | 35.43 | 33.97 | 34.15 | 865,251 | -0.25(-0.73%) |
Sep 24, 2014 | 34.37 | 34.68 | 34.16 | 34.40 | 475,237 | +0.21(+0.61%) |
Sep 23, 2014 | 33.99 | 34.75 | 33.98 | 34.19 | 373,235 | +0.01(+0.03%) |
Sep 22, 2014 | 34.48 | 34.51 | 33.58 | 34.18 | 469,982 | -0.60(-1.73%) |
Sep 19, 2014 | 35.70 | 35.87 | 34.38 | 34.78 | 569,025 | -0.93(-2.60%) |
Sep 18, 2014 | 35.67 | 35.93 | 35.55 | 35.71 | 264,069 | +0.28(+0.79%) |
Sep 17, 2014 | 35.45 | 35.98 | 35.26 | 35.43 | 346,366 | +0.06(+0.17%) |
Sep 16, 2014 | 34.67 | 35.47 | 34.39 | 35.37 | 839,545 | +0.68(+1.96%) |
Sep 15, 2014 | 35.32 | 35.66 | 34.26 | 34.69 | 458,515 | +0.19(+0.55%) |
Sep 12, 2014 | 34.56 | 34.79 | 34.05 | 34.50 | 304,235 | +0.05(+0.15%) |
Sep 11, 2014 | 33.10 | 34.54 | 33.10 | 34.45 | 358,067 | +1.23(+3.70%) |
Sep 10, 2014 | 33.29 | 33.75 | 33.11 | 33.22 | 383,566 | -0.16(-0.48%) |
Sep 09, 2014 | 34.43 | 34.65 | 33.29 | 33.38 | 378,496 | -1.16(-3.36%) |
Sep 08, 2014 | 34.57 | 34.87 | 34.18 | 34.54 | 224,637 | -0.16(-0.46%) |
Sep 05, 2014 | 34.53 | 34.80 | 34.25 | 34.70 | 510,304 | +0.02(+0.06%) |
Sep 04, 2014 | 34.83 | 35.25 | 34.58 | 34.68 | 459,085 | -0.18(-0.52%) |
Sep 03, 2014 | 35.48 | 35.71 | 34.81 | 34.86 | 322,845 | -0.50(-1.41%) |
Sep 02, 2014 | 35.43 | 35.58 | 35.03 | 35.36 | 326,246 | -0.01(-0.03%) |
Aug 29, 2014 | 35.44 | 35.37 | 35.37 | 35.37 | 293,600 | -0.02(-0.06%) |
Aug 28, 2014 | 35.25 | 35.65 | 34.94 | 35.39 | 192,207 | -0.07(-0.20%) |
Aug 27, 2014 | 35.93 | 36.02 | 35.26 | 35.46 | 164,675 | -0.44(-1.23%) |
Aug 26, 2014 | 35.52 | 36.06 | 35.48 | 35.90 | 199,201 | +0.50(+1.41%) |
Aug 25, 2014 | 35.70 | 35.79 | 35.04 | 35.40 | 166,243 | -0.16(-0.45%) |
Aug 22, 2014 | 35.99 | 36.22 | 35.44 | 35.56 | 241,722 | -0.42(-1.17%) |
Aug 21, 2014 | 35.98 | 36.06 | 35.16 | 35.98 | 341,360 | -0.17(-0.47%) |
Aug 20, 2014 | 36.60 | 36.77 | 35.75 | 36.15 | 327,467 | -0.54(-1.47%) |
Aug 19, 2014 | 35.66 | 36.75 | 35.66 | 36.69 | 415,678 | +0.95(+2.66%) |
Aug 18, 2014 | 35.32 | 35.96 | 35.06 | 35.74 | 268,611 | +0.65(+1.85%) |
Aug 15, 2014 | 35.39 | 35.97 | 34.77 | 35.09 | 365,644 | +0.06(+0.17%) |
Aug 14, 2014 | 34.87 | 35.52 | 34.56 | 35.03 | 296,391 | +0.20(+0.57%) |
Aug 13, 2014 | 35.00 | 35.36 | 34.70 | 34.83 | 265,782 | -0.27(-0.77%) |
Aug 12, 2014 | 35.89 | 36.00 | 34.89 | 35.10 | 272,424 | -0.89(-2.47%) |
Aug 11, 2014 | 35.43 | 36.48 | 35.28 | 35.99 | 383,632 | +0.81(+2.30%) |
Aug 08, 2014 | 35.24 | 35.37 | 34.25 | 35.18 | 406,285 | +0.06(+0.17%) |
Aug 07, 2014 | 35.78 | 35.85 | 34.67 | 35.12 | 456,554 | -0.41(-1.15%) |
Aug 06, 2014 | 35.03 | 35.92 | 34.86 | 35.53 | 564,186 | +0.08(+0.23%) |
Aug 05, 2014 | 36.01 | 36.22 | 35.21 | 35.45 | 436,280 | -0.61(-1.71%) |
Aug 04, 2014 | 35.42 | 36.09 | 35.17 | 36.06 | 534,870 | +0.88(+2.49%) |
Aug 01, 2014 | 34.44 | 35.22 | 34.31 | 35.19 | 756,176 | +0.48(+1.38%) |
Jul 31, 2014 | 35.50 | 36.27 | 34.44 | 34.71 | 1,229,479 | -1.06(-2.96%) |
Jul 30, 2014 | 35.65 | 36.06 | 35.20 | 35.77 | 379,910 | +0.28(+0.79%) |
Jul 29, 2014 | 36.05 | 36.21 | 35.26 | 35.49 | 444,126 | -0.51(-1.42%) |
Jul 28, 2014 | 34.74 | 36.25 | 34.56 | 36.00 | 773,525 | +1.28(+3.69%) |
Jul 25, 2014 | 34.40 | 35.07 | 33.81 | 34.72 | 456,946 | -0.07(-0.20%) |
Jul 24, 2014 | 34.88 | 35.14 | 34.56 | 34.79 | 388,075 | -0.12(-0.34%) |
Jul 23, 2014 | 35.25 | 35.26 | 34.32 | 34.91 | 433,058 | -0.43(-1.22%) |
Jul 22, 2014 | 34.99 | 35.61 | 34.94 | 35.34 | 422,255 | +0.51(+1.46%) |
Jul 21, 2014 | 34.32 | 35.06 | 34.16 | 34.83 | 272,740 | +0.38(+1.10%) |
Jul 18, 2014 | 34.09 | 34.59 | 33.51 | 34.45 | 362,833 | +0.29(+0.85%) |
Jul 17, 2014 | 34.36 | 34.83 | 33.96 | 34.16 | 290,930 | -0.44(-1.27%) |
Jul 16, 2014 | 34.85 | 35.09 | 34.42 | 34.60 | 169,934 | +0.10(+0.29%) |
Jul 15, 2014 | 35.07 | 35.42 | 34.03 | 34.50 | 316,203 | -0.48(-1.37%) |
Jul 14, 2014 | 35.33 | 35.59 | 34.91 | 34.98 | 198,727 | -0.01(-0.03%) |
Jul 11, 2014 | 35.12 | 35.58 | 34.53 | 34.99 | 152,032 | -0.25(-0.71%) |
Jul 10, 2014 | 34.36 | 35.85 | 34.35 | 35.24 | 408,130 | +0.00(+0.00%) |
Jul 09, 2014 | 35.13 | 35.58 | 34.90 | 35.24 | 555,217 | +0.24(+0.69%) |
Jul 08, 2014 | 36.74 | 36.74 | 34.04 | 35.00 | 1,065,027 | -1.19(-3.29%) |
Jul 07, 2014 | 36.74 | 36.75 | 35.98 | 36.19 | 469,514 | -0.80(-2.16%) |
Jul 03, 2014 | 36.85 | 36.99 | 36.99 | 36.99 | 138,800 | +0.50(+1.37%) |
Jul 02, 2014 | 37.29 | 37.92 | 36.38 | 36.49 | 458,140 | -0.72(-1.93%) |
Jul 01, 2014 | 37.28 | 38.03 | 37.01 | 37.21 | 883,092 | -0.05(-0.13%) |
Jun 30, 2014 | 36.74 | 37.41 | 36.40 | 37.26 | 818,172 | +0.43(+1.17%) |
Jun 27, 2014 | 34.37 | 36.90 | 34.37 | 36.83 | 1,161,149 | +2.16(+6.23%) |
Jun 26, 2014 | 34.63 | 34.89 | 34.02 | 34.67 | 306,502 | +0.07(+0.20%) |
Jun 25, 2014 | 34.46 | 34.69 | 33.71 | 34.60 | 505,165 | -0.11(-0.32%) |
Jun 24, 2014 | 34.07 | 35.10 | 34.03 | 34.71 | 637,512 | +0.49(+1.43%) |
Jun 23, 2014 | 34.45 | 34.91 | 33.89 | 34.22 | 557,491 | -0.38(-1.10%) |
Jun 20, 2014 | 35.31 | 35.39 | 34.25 | 34.60 | 782,211 | -0.73(-2.07%) |
Jun 19, 2014 | 34.85 | 35.70 | 34.83 | 35.33 | 822,358 | +0.59(+1.70%) |
Jun 18, 2014 | 34.12 | 34.85 | 34.12 | 34.74 | 560,280 | +0.79(+2.33%) |
Jun 17, 2014 | 33.20 | 34.42 | 33.02 | 33.95 | 362,998 | +0.76(+2.29%) |
Jun 16, 2014 | 32.95 | 33.53 | 32.67 | 33.19 | 187,970 | +0.28(+0.85%) |
Jun 13, 2014 | 32.48 | 33.02 | 31.95 | 32.91 | 236,989 | +0.65(+2.01%) |
Jun 12, 2014 | 32.50 | 33.22 | 32.19 | 32.26 | 322,688 | -0.41(-1.25%) |
Jun 11, 2014 | 32.77 | 33.15 | 32.44 | 32.67 | 276,355 | -0.35(-1.06%) |
Jun 10, 2014 | 32.85 | 33.10 | 32.51 | 33.02 | 336,548 | +0.26(+0.79%) |
Jun 06, 2014 | 32.38 | 33.11 | 32.38 | 32.76 | 575,526 | +0.48(+1.49%) |
Jun 05, 2014 | 31.29 | 32.46 | 31.16 | 32.28 | 490,167 | +0.97(+3.10%) |
Jun 04, 2014 | 30.74 | 31.59 | 30.57 | 31.31 | 391,677 | +0.56(+1.82%) |
Jun 03, 2014 | 32.01 | 32.01 | 30.65 | 30.75 | 849,056 | -1.29(-4.03%) |
Jun 02, 2014 | 33.43 | 33.70 | 32.03 | 32.04 | 524,500 | -1.28(-3.84%) |
May 30, 2014 | 33.36 | 33.44 | 32.98 | 33.32 | 541,302 | +0.07(+0.21%) |
May 29, 2014 | 33.40 | 33.44 | 33.02 | 33.25 | 316,591 | -0.05(-0.15%) |
May 28, 2014 | 32.92 | 33.58 | 32.65 | 33.30 | 381,304 | +0.46(+1.40%) |
May 27, 2014 | 32.97 | 33.39 | 32.56 | 32.84 | 529,031 | +0.16(+0.49%) |
May 23, 2014 | 32.65 | 32.68 | 32.68 | 32.68 | 405,400 | +0.11(+0.34%) |
May 22, 2014 | 31.65 | 33.13 | 31.45 | 32.57 | 505,483 | +0.91(+2.87%) |
May 21, 2014 | 31.27 | 31.91 | 31.13 | 31.66 | 311,033 | +0.49(+1.57%) |
May 20, 2014 | 31.69 | 31.83 | 30.93 | 31.17 | 565,894 | -0.68(-2.14%) |
May 19, 2014 | 31.30 | 32.25 | 30.98 | 31.85 | 338,799 | +0.49(+1.56%) |
May 16, 2014 | 31.28 | 31.47 | 30.87 | 31.36 | 556,557 | +0.24(+0.77%) |
May 15, 2014 | 31.39 | 31.48 | 30.60 | 31.12 | 617,579 | -0.32(-1.02%) |
May 14, 2014 | 32.54 | 32.54 | 31.28 | 31.44 | 671,770 | -1.26(-3.85%) |
May 13, 2014 | 33.17 | 33.88 | 32.63 | 32.70 | 486,326 | -0.40(-1.21%) |
May 12, 2014 | 32.93 | 33.45 | 32.78 | 33.10 | 356,323 | +0.42(+1.29%) |
May 09, 2014 | 32.54 | 33.21 | 32.23 | 32.68 | 845,774 | +0.18(+0.55%) |
May 08, 2014 | 32.17 | 33.06 | 31.80 | 32.50 | 1,152,366 | +0.06(+0.18%) |
May 07, 2014 | 33.97 | 34.24 | 32.29 | 32.44 | 786,928 | -1.66(-4.87%) |
May 06, 2014 | 36.08 | 37.27 | 33.95 | 34.10 | 1,548,274 | -2.73(-7.41%) |
May 05, 2014 | 35.88 | 36.94 | 35.16 | 36.83 | 962,494 | +0.58(+1.60%) |
May 02, 2014 | 36.73 | 37.19 | 35.88 | 36.25 | 552,116 | -0.53(-1.44%) |
May 01, 2014 | 36.99 | 37.91 | 36.52 | 36.78 | 586,706 | -0.19(-0.51%) |
Apr 30, 2014 | 37.68 | 37.68 | 36.62 | 36.97 | 493,599 | -1.06(-2.79%) |
Apr 29, 2014 | 37.00 | 38.35 | 37.00 | 38.03 | 634,041 | +1.07(+2.90%) |
Apr 28, 2014 | 39.06 | 39.06 | 35.95 | 36.96 | 1,264,354 | -1.89(-4.86%) |
Apr 25, 2014 | 40.16 | 40.56 | 38.61 | 38.85 | 344,454 | -1.50(-3.72%) |
Apr 24, 2014 | 40.74 | 41.15 | 39.65 | 40.35 | 266,571 | -0.07(-0.17%) |
Apr 23, 2014 | 41.60 | 41.72 | 40.22 | 40.42 | 354,364 | -1.16(-2.79%) |
Apr 22, 2014 | 40.81 | 41.60 | 40.80 | 41.58 | 365,755 | +0.77(+1.89%) |
Apr 21, 2014 | 40.95 | 41.18 | 40.31 | 40.81 | 166,333 | +0.00(+0.00%) |
Apr 17, 2014 | 39.49 | 40.81 | 40.81 | 40.81 | 384,300 | +1.25(+3.16%) |
Apr 16, 2014 | 40.00 | 40.00 | 38.74 | 39.56 | 434,566 | -0.32(-0.80%) |
Apr 15, 2014 | 40.64 | 40.83 | 39.05 | 39.88 | 578,967 | +0.49(+1.24%) |
Apr 14, 2014 | 40.17 | 40.29 | 38.88 | 39.39 | 447,189 | -0.32(-0.81%) |
Apr 11, 2014 | 40.10 | 40.88 | 39.62 | 39.71 | 412,367 | -0.82(-2.02%) |
Apr 10, 2014 | 42.39 | 42.42 | 40.37 | 40.53 | 283,527 | -1.96(-4.61%) |
Apr 09, 2014 | 42.78 | 42.99 | 41.51 | 42.49 | 395,781 | -0.10(-0.23%) |
Apr 08, 2014 | 41.16 | 42.72 | 40.69 | 42.59 | 777,889 | +1.59(+3.88%) |
Apr 07, 2014 | 40.62 | 42.06 | 40.31 | 41.00 | 491,012 | +0.08(+0.20%) |
Apr 04, 2014 | 44.05 | 44.17 | 40.64 | 40.92 | 582,722 | -2.71(-6.21%) |
Apr 03, 2014 | 42.80 | 44.39 | 42.24 | 43.63 | 918,224 | +1.04(+2.44%) |
Apr 02, 2014 | 41.73 | 42.70 | 41.34 | 42.59 | 272,954 | +0.75(+1.79%) |
Apr 01, 2014 | 42.10 | 42.38 | 41.58 | 41.84 | 316,155 | -0.09(-0.21%) |
Mar 31, 2014 | 41.50 | 42.37 | 41.08 | 41.93 | 331,675 | +0.50(+1.21%) |
Mar 28, 2014 | 41.09 | 41.76 | 40.52 | 41.43 | 734,243 | +2.32(+5.93%) |
Mar 27, 2014 | 40.09 | 40.63 | 38.82 | 39.11 | 435,749 | -1.07(-2.66%) |
Mar 26, 2014 | 41.82 | 41.94 | 40.05 | 40.18 | 383,499 | -1.20(-2.90%) |
Mar 25, 2014 | 41.42 | 41.77 | 40.75 | 41.38 | 198,437 | +0.05(+0.12%) |
Mar 24, 2014 | 41.71 | 42.20 | 40.82 | 41.33 | 236,210 | -0.45(-1.08%) |
Mar 21, 2014 | 42.73 | 42.97 | 41.67 | 41.78 | 380,324 | -0.74(-1.74%) |
Mar 20, 2014 | 41.90 | 42.69 | 41.58 | 42.52 | 256,793 | +0.62(+1.48%) |
Mar 19, 2014 | 41.73 | 42.10 | 41.32 | 41.90 | 444,188 | -0.04(-0.10%) |
Mar 18, 2014 | 42.02 | 42.16 | 41.64 | 41.94 | 583,713 | -0.04(-0.10%) |
Mar 17, 2014 | 41.96 | 42.75 | 41.75 | 41.98 | 425,480 | +0.33(+0.79%) |
Mar 14, 2014 | 41.88 | 42.80 | 41.55 | 41.65 | 747,258 | -0.35(-0.83%) |
Mar 13, 2014 | 42.86 | 43.23 | 41.84 | 42.00 | 570,265 | -0.87(-2.03%) |
Mar 12, 2014 | 42.78 | 43.38 | 42.62 | 42.87 | 762,097 | -0.20(-0.46%) |
Mar 11, 2014 | 43.59 | 44.24 | 42.49 | 43.07 | 935,422 | -0.23(-0.53%) |
Mar 10, 2014 | 42.20 | 44.35 | 41.87 | 43.30 | 1,590,802 | +2.77(+6.83%) |
Mar 07, 2014 | 40.50 | 40.78 | 40.33 | 40.53 | 282,796 | +0.16(+0.40%) |
Mar 06, 2014 | 39.44 | 40.46 | 39.24 | 40.37 | 273,778 | +0.94(+2.38%) |
Mar 05, 2014 | 39.61 | 39.91 | 38.97 | 39.43 | 584,404 | -0.18(-0.45%) |
Mar 04, 2014 | 39.70 | 40.30 | 39.33 | 39.61 | 481,757 | +0.41(+1.05%) |
Mar 03, 2014 | 39.38 | 39.72 | 39.02 | 39.20 | 397,031 | -0.35(-0.88%) |
Feb 28, 2014 | 39.40 | 40.03 | 39.03 | 39.55 | 404,048 | +0.18(+0.46%) |
Feb 27, 2014 | 40.45 | 40.79 | 39.15 | 39.37 | 752,434 | -1.18(-2.91%) |
Feb 26, 2014 | 39.52 | 40.86 | 39.36 | 40.55 | 369,213 | +0.97(+2.45%) |
Feb 25, 2014 | 40.26 | 40.62 | 39.02 | 39.58 | 721,671 | -1.06(-2.61%) |
Feb 24, 2014 | 39.73 | 40.81 | 39.26 | 40.64 | 688,731 | +1.38(+3.52%) |
Feb 21, 2014 | 40.16 | 40.19 | 39.14 | 39.26 | 938,664 | -0.95(-2.36%) |
Feb 20, 2014 | 41.80 | 42.20 | 39.34 | 40.21 | 1,438,170 | -0.37(-0.91%) |
Feb 19, 2014 | 40.78 | 41.32 | 40.29 | 40.58 | 479,928 | -0.55(-1.34%) |
Feb 18, 2014 | 40.47 | 41.36 | 40.05 | 41.13 | 758,882 | +1.30(+3.26%) |
Feb 14, 2014 | 40.70 | 39.83 | 39.83 | 39.83 | 452,900 | -0.90(-2.21%) |
Feb 13, 2014 | 39.50 | 40.75 | 39.11 | 40.73 | 656,196 | +0.98(+2.47%) |
Feb 12, 2014 | 39.47 | 40.00 | 38.81 | 39.75 | 1,031,963 | +1.15(+2.98%) |
Feb 11, 2014 | 37.79 | 38.83 | 37.41 | 38.60 | 591,261 | +0.93(+2.47%) |
Feb 10, 2014 | 37.99 | 38.15 | 37.18 | 37.67 | 446,232 | -0.41(-1.08%) |
Feb 07, 2014 | 38.00 | 38.62 | 37.69 | 38.08 | 495,952 | +0.25(+0.66%) |
Feb 06, 2014 | 37.76 | 38.21 | 37.48 | 37.83 | 783,195 | +1.75(+4.85%) |
Feb 05, 2014 | 36.29 | 36.46 | 35.42 | 36.08 | 781,661 | -0.42(-1.15%) |
Feb 04, 2014 | 36.81 | 36.82 | 36.01 | 36.50 | 1,003,108 | +0.00(+0.00%) |