Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 54.93 | 55.06 | 54.75 | 54.85 | 2,422,163 | -0.16(-0.29%) |
Feb 26, 2015 | 55.38 | 55.49 | 54.88 | 55.01 | 2,692,574 | -0.52(-0.94%) |
Feb 25, 2015 | 54.75 | 55.69 | 54.75 | 55.53 | 3,872,916 | +0.92(+1.69%) |
Feb 24, 2015 | 54.55 | 54.87 | 54.46 | 54.61 | 2,426,406 | +0.11(+0.20%) |
Feb 23, 2015 | 54.28 | 54.60 | 54.14 | 54.50 | 3,552,221 | +0.26(+0.49%) |
Feb 20, 2015 | 53.27 | 54.26 | 53.09 | 54.24 | 3,153,034 | +0.97(+1.81%) |
Feb 19, 2015 | 53.92 | 53.98 | 53.26 | 53.27 | 5,110,237 | -0.64(-1.18%) |
Feb 18, 2015 | 53.66 | 54.17 | 53.66 | 53.91 | 4,647,242 | -0.04(-0.08%) |
Feb 17, 2015 | 53.59 | 54.33 | 53.10 | 53.95 | 4,165,945 | +0.10(+0.19%) |
Feb 13, 2015 | 52.12 | 53.85 | 53.85 | 53.85 | 7,787,764 | +3.05(+6.00%) |
Feb 12, 2015 | 50.28 | 50.99 | 50.22 | 50.80 | 5,606,412 | +0.67(+1.33%) |
Feb 11, 2015 | 49.75 | 50.21 | 49.75 | 50.14 | 4,050,799 | +0.31(+0.62%) |
Feb 10, 2015 | 49.62 | 50.12 | 49.45 | 49.83 | 5,182,521 | +0.67(+1.35%) |
Feb 09, 2015 | 49.42 | 49.43 | 48.55 | 49.17 | 5,993,712 | -0.39(-0.78%) |
Feb 06, 2015 | 50.54 | 50.65 | 49.55 | 49.55 | 5,091,151 | -0.71(-1.41%) |
Feb 05, 2015 | 49.63 | 50.33 | 49.50 | 50.26 | 3,850,313 | +0.97(+1.97%) |
Feb 04, 2015 | 49.80 | 50.16 | 48.78 | 49.29 | 10,774,618 | -1.62(-3.18%) |
Feb 03, 2015 | 49.97 | 50.95 | 49.87 | 50.90 | 4,268,979 | +1.32(+2.66%) |
Feb 02, 2015 | 48.89 | 49.62 | 48.87 | 49.59 | 5,446,486 | -0.05(-0.10%) |
Jan 30, 2015 | 50.07 | 50.61 | 49.58 | 49.64 | 4,154,607 | -1.45(-2.83%) |
Jan 29, 2015 | 51.02 | 51.41 | 50.56 | 51.08 | 4,361,261 | +0.26(+0.51%) |
Jan 28, 2015 | 51.27 | 51.71 | 50.80 | 50.83 | 3,743,205 | -0.02(-0.04%) |
Jan 27, 2015 | 50.63 | 51.04 | 50.12 | 50.85 | 3,767,195 | -0.31(-0.60%) |
Jan 26, 2015 | 50.68 | 51.34 | 50.50 | 51.16 | 3,431,741 | +0.26(+0.51%) |
Jan 23, 2015 | 51.66 | 51.69 | 50.85 | 50.90 | 4,816,564 | -0.72(-1.40%) |
Jan 22, 2015 | 51.50 | 51.94 | 51.21 | 51.62 | 5,608,230 | +0.33(+0.64%) |
Jan 21, 2015 | 51.16 | 51.61 | 51.00 | 51.29 | 4,534,731 | -0.14(-0.26%) |
Jan 20, 2015 | 51.49 | 52.21 | 51.00 | 51.43 | 4,070,605 | -0.50(-0.96%) |
Jan 16, 2015 | 51.47 | 51.96 | 51.06 | 51.93 | 3,136,392 | +0.46(+0.89%) |
Jan 15, 2015 | 52.99 | 53.39 | 51.41 | 51.47 | 4,335,395 | -1.52(-2.86%) |
Jan 14, 2015 | 52.81 | 53.51 | 52.62 | 52.99 | 2,577,154 | -0.74(-1.37%) |
Jan 13, 2015 | 54.23 | 55.02 | 53.30 | 53.72 | 4,171,366 | -0.16(-0.31%) |
Jan 12, 2015 | 53.99 | 54.35 | 53.67 | 53.89 | 2,940,850 | +0.05(+0.09%) |
Jan 09, 2015 | 54.03 | 54.20 | 53.36 | 53.84 | 3,440,667 | -0.04(-0.08%) |
Jan 08, 2015 | 53.24 | 53.90 | 53.14 | 53.88 | 2,995,975 | +1.19(+2.25%) |
Jan 07, 2015 | 52.36 | 52.84 | 52.19 | 52.69 | 2,359,663 | +0.67(+1.28%) |
Jan 06, 2015 | 52.34 | 52.78 | 51.68 | 52.03 | 2,785,146 | -0.31(-0.59%) |
Jan 05, 2015 | 52.41 | 52.78 | 52.11 | 52.34 | 2,741,867 | -0.44(-0.84%) |
Jan 02, 2015 | 53.80 | 54.00 | 52.33 | 52.78 | 1,837,061 | -0.82(-1.52%) |
Dec 31, 2014 | 54.07 | 53.60 | 53.60 | 53.60 | 1,473,534 | -0.15(-0.28%) |
Dec 30, 2014 | 53.73 | 54.06 | 53.53 | 53.75 | 1,244,732 | -0.25(-0.46%) |
Dec 29, 2014 | 53.47 | 54.33 | 53.47 | 54.00 | 1,343,061 | +0.30(+0.56%) |
Dec 26, 2014 | 53.50 | 53.91 | 53.39 | 53.70 | 947,878 | +0.29(+0.55%) |
Dec 24, 2014 | 53.47 | 53.40 | 53.40 | 53.40 | 717,062 | -0.01(-0.01%) |
Dec 23, 2014 | 53.06 | 53.72 | 53.00 | 53.41 | 1,204,955 | +0.39(+0.74%) |
Dec 22, 2014 | 52.61 | 53.02 | 52.43 | 53.02 | 1,241,007 | +0.49(+0.93%) |
Dec 19, 2014 | 53.52 | 53.57 | 52.32 | 52.53 | 3,538,353 | -0.84(-1.57%) |
Dec 18, 2014 | 52.92 | 53.40 | 52.56 | 53.37 | 2,547,955 | +1.04(+1.98%) |
Dec 17, 2014 | 51.20 | 52.48 | 51.13 | 52.33 | 2,246,065 | +1.30(+2.55%) |
Dec 16, 2014 | 51.73 | 51.93 | 51.00 | 51.03 | 2,328,264 | -0.89(-1.72%) |
Dec 15, 2014 | 52.23 | 52.60 | 51.41 | 51.92 | 2,438,332 | -0.09(-0.17%) |
Dec 12, 2014 | 52.24 | 52.88 | 51.99 | 52.01 | 1,867,263 | -0.47(-0.89%) |
Dec 11, 2014 | 52.19 | 52.92 | 52.08 | 52.47 | 1,814,844 | +0.49(+0.95%) |
Dec 10, 2014 | 52.41 | 52.54 | 51.91 | 51.98 | 2,287,563 | -0.39(-0.74%) |
Dec 09, 2014 | 52.01 | 52.53 | 51.52 | 52.36 | 2,205,224 | -0.09(-0.16%) |
Dec 08, 2014 | 52.74 | 52.84 | 52.23 | 52.45 | 1,784,934 | -0.27(-0.52%) |
Dec 05, 2014 | 52.92 | 53.14 | 52.50 | 52.72 | 1,848,483 | -0.15(-0.28%) |
Dec 04, 2014 | 52.99 | 53.24 | 52.68 | 52.87 | 1,673,116 | -0.26(-0.48%) |
Dec 03, 2014 | 52.70 | 53.18 | 52.64 | 53.13 | 1,634,153 | +0.26(+0.49%) |
Dec 02, 2014 | 52.91 | 53.08 | 52.47 | 52.87 | 2,514,747 | +0.36(+0.69%) |
Dec 01, 2014 | 52.95 | 53.19 | 52.40 | 52.51 | 1,869,733 | -1.05(-1.96%) |
Nov 28, 2014 | 53.11 | 53.74 | 53.09 | 53.56 | 1,467,674 | +0.80(+1.51%) |
Nov 26, 2014 | 52.77 | 52.76 | 52.76 | 52.76 | 1,575,920 | -0.01(-0.01%) |
Nov 25, 2014 | 52.73 | 52.99 | 52.47 | 52.77 | 3,500,204 | +0.11(+0.20%) |
Nov 24, 2014 | 52.67 | 52.90 | 52.25 | 52.66 | 2,399,769 | +0.20(+0.38%) |
Nov 21, 2014 | 52.95 | 52.97 | 52.37 | 52.46 | 2,617,369 | +0.18(+0.34%) |
Nov 20, 2014 | 51.45 | 52.37 | 51.45 | 52.28 | 2,788,011 | +0.51(+0.99%) |
Nov 19, 2014 | 51.58 | 51.92 | 51.34 | 51.77 | 1,632,631 | +0.16(+0.32%) |
Nov 18, 2014 | 50.94 | 51.87 | 50.83 | 51.60 | 2,214,240 | +0.79(+1.56%) |
Nov 17, 2014 | 50.56 | 51.01 | 50.37 | 50.81 | 1,482,797 | +0.23(+0.45%) |
Nov 14, 2014 | 50.70 | 50.91 | 50.52 | 50.59 | 1,828,144 | -0.24(-0.48%) |
Nov 13, 2014 | 50.98 | 51.06 | 50.49 | 50.83 | 1,322,436 | -0.11(-0.21%) |
Nov 12, 2014 | 50.40 | 50.96 | 50.19 | 50.93 | 2,333,846 | +0.69(+1.38%) |
Nov 11, 2014 | 50.41 | 50.49 | 50.00 | 50.24 | 2,438,316 | -0.07(-0.14%) |
Nov 10, 2014 | 49.76 | 50.40 | 49.70 | 50.31 | 2,952,300 | +0.59(+1.19%) |
Nov 07, 2014 | 48.94 | 49.77 | 48.82 | 49.72 | 2,370,207 | +0.63(+1.28%) |
Nov 06, 2014 | 48.80 | 49.15 | 48.69 | 49.10 | 2,235,844 | +0.29(+0.60%) |
Nov 05, 2014 | 48.85 | 48.98 | 48.61 | 48.80 | 1,817,501 | +0.42(+0.87%) |
Nov 04, 2014 | 48.34 | 48.48 | 47.89 | 48.38 | 1,541,907 | +0.01(+0.01%) |
Nov 03, 2014 | 48.36 | 48.45 | 48.11 | 48.38 | 1,925,724 | +0.16(+0.33%) |
Oct 31, 2014 | 48.52 | 48.65 | 48.04 | 48.22 | 2,311,920 | +0.29(+0.61%) |
Oct 30, 2014 | 47.57 | 48.25 | 47.44 | 47.93 | 1,898,870 | +0.25(+0.52%) |
Oct 29, 2014 | 47.96 | 48.28 | 47.41 | 47.68 | 2,176,306 | -0.36(-0.76%) |
Oct 28, 2014 | 47.87 | 48.08 | 47.63 | 48.04 | 2,091,994 | +0.33(+0.70%) |
Oct 27, 2014 | 47.38 | 47.83 | 47.38 | 47.71 | 1,880,229 | +0.33(+0.69%) |
Oct 24, 2014 | 47.09 | 47.61 | 47.02 | 47.38 | 2,221,779 | +0.19(+0.39%) |
Oct 23, 2014 | 47.76 | 48.20 | 47.12 | 47.19 | 3,034,492 | -0.31(-0.65%) |
Oct 22, 2014 | 47.63 | 48.16 | 47.48 | 47.50 | 3,132,824 | +0.00(+0.00%) |
Oct 21, 2014 | 45.93 | 47.54 | 45.91 | 47.50 | 3,028,524 | +1.93(+4.24%) |
Oct 20, 2014 | 45.34 | 45.90 | 44.53 | 45.57 | 4,057,611 | +0.14(+0.31%) |
Oct 17, 2014 | 45.85 | 46.01 | 45.42 | 45.43 | 4,247,916 | -0.16(-0.34%) |
Oct 16, 2014 | 44.10 | 45.72 | 44.07 | 45.58 | 3,485,287 | +0.84(+1.88%) |
Oct 15, 2014 | 44.96 | 45.03 | 44.00 | 44.74 | 4,453,229 | -0.82(-1.80%) |
Oct 14, 2014 | 45.50 | 45.79 | 45.27 | 45.56 | 2,416,162 | +0.14(+0.30%) |
Oct 13, 2014 | 46.03 | 46.20 | 45.35 | 45.43 | 2,802,548 | -0.56(-1.21%) |
Oct 10, 2014 | 46.41 | 46.77 | 45.98 | 45.98 | 2,475,579 | -0.36(-0.77%) |
Oct 09, 2014 | 47.51 | 47.56 | 46.20 | 46.34 | 2,632,161 | -1.17(-2.46%) |
Oct 08, 2014 | 46.93 | 47.56 | 46.87 | 47.51 | 2,840,931 | +0.71(+1.52%) |
Oct 07, 2014 | 47.04 | 47.28 | 46.78 | 46.80 | 1,501,129 | -0.55(-1.16%) |
Oct 06, 2014 | 48.04 | 48.08 | 47.30 | 47.34 | 1,609,273 | -0.61(-1.26%) |
Oct 03, 2014 | 47.74 | 48.06 | 47.61 | 47.95 | 2,121,086 | +0.48(+1.02%) |
Oct 02, 2014 | 47.02 | 47.54 | 46.58 | 47.46 | 1,887,835 | +0.52(+1.11%) |
Oct 01, 2014 | 47.08 | 47.19 | 46.70 | 46.94 | 2,935,788 | -0.10(-0.21%) |
Sep 30, 2014 | 47.09 | 47.30 | 46.89 | 47.04 | 2,340,624 | -0.07(-0.15%) |
Sep 29, 2014 | 46.79 | 47.22 | 46.70 | 47.12 | 1,723,229 | -0.10(-0.21%) |
Sep 26, 2014 | 46.94 | 47.31 | 46.86 | 47.22 | 1,368,526 | +0.47(+1.01%) |
Sep 25, 2014 | 47.46 | 47.49 | 46.67 | 46.75 | 2,722,103 | -0.88(-1.85%) |
Sep 24, 2014 | 47.19 | 47.64 | 46.92 | 47.63 | 1,995,617 | +0.44(+0.94%) |
Sep 23, 2014 | 47.54 | 47.70 | 47.17 | 47.19 | 1,596,669 | -0.45(-0.94%) |
Sep 22, 2014 | 47.80 | 48.03 | 47.40 | 47.64 | 2,598,008 | -0.22(-0.46%) |
Sep 19, 2014 | 48.23 | 48.32 | 47.79 | 47.86 | 3,212,907 | +0.09(+0.19%) |
Sep 18, 2014 | 47.72 | 47.89 | 47.32 | 47.76 | 1,786,680 | +0.59(+1.25%) |
Sep 17, 2014 | 47.46 | 47.54 | 46.80 | 47.17 | 1,896,933 | -0.09(-0.20%) |
Sep 16, 2014 | 46.96 | 47.47 | 46.88 | 47.27 | 2,871,301 | +0.23(+0.48%) |
Sep 15, 2014 | 46.92 | 47.19 | 46.71 | 47.04 | 2,408,499 | +0.11(+0.24%) |
Sep 12, 2014 | 46.24 | 47.09 | 46.16 | 46.92 | 3,594,403 | +0.85(+1.86%) |
Sep 11, 2014 | 46.15 | 46.44 | 45.95 | 46.07 | 1,922,062 | -0.12(-0.26%) |
Sep 10, 2014 | 46.16 | 46.25 | 45.73 | 46.19 | 1,667,136 | +0.07(+0.15%) |
Sep 09, 2014 | 46.56 | 46.63 | 46.08 | 46.12 | 1,158,962 | -0.43(-0.92%) |
Sep 08, 2014 | 46.54 | 46.89 | 46.23 | 46.55 | 1,436,184 | +0.01(+0.02%) |
Sep 05, 2014 | 46.29 | 46.57 | 45.87 | 46.54 | 2,244,625 | +0.16(+0.34%) |
Sep 04, 2014 | 46.05 | 46.37 | 46.03 | 46.38 | 1,711,924 | +0.60(+1.32%) |
Sep 03, 2014 | 45.93 | 46.03 | 45.62 | 45.78 | 1,623,087 | -0.07(-0.15%) |
Sep 02, 2014 | 45.51 | 45.88 | 45.39 | 45.85 | 1,546,550 | +0.35(+0.76%) |
Aug 29, 2014 | 45.29 | 45.50 | 45.50 | 45.50 | 1,550,708 | +0.21(+0.47%) |
Aug 28, 2014 | 45.34 | 45.37 | 45.05 | 45.29 | 1,148,348 | -0.35(-0.76%) |
Aug 27, 2014 | 45.73 | 45.88 | 45.39 | 45.64 | 1,385,457 | +0.00(+0.00%) |
Aug 26, 2014 | 45.78 | 45.93 | 45.58 | 45.64 | 1,285,186 | +0.00(+0.00%) |
Aug 25, 2014 | 45.51 | 45.72 | 45.37 | 45.64 | 1,713,870 | +0.31(+0.69%) |
Aug 22, 2014 | 45.06 | 45.49 | 44.95 | 45.32 | 2,143,118 | +0.25(+0.55%) |
Aug 21, 2014 | 45.09 | 45.23 | 44.89 | 45.07 | 2,107,985 | +0.07(+0.16%) |
Aug 20, 2014 | 44.49 | 45.15 | 44.41 | 45.00 | 2,080,110 | +0.48(+1.07%) |
Aug 19, 2014 | 44.49 | 44.61 | 44.33 | 44.53 | 1,514,071 | +0.26(+0.59%) |
Aug 18, 2014 | 44.04 | 44.37 | 43.88 | 44.27 | 1,473,054 | +0.62(+1.41%) |
Aug 15, 2014 | 44.13 | 44.27 | 43.36 | 43.65 | 1,844,584 | -0.31(-0.69%) |
Aug 14, 2014 | 43.95 | 44.00 | 43.69 | 43.95 | 1,350,752 | +0.21(+0.47%) |
Aug 13, 2014 | 44.11 | 44.11 | 43.68 | 43.75 | 2,351,018 | -0.34(-0.77%) |
Aug 12, 2014 | 44.48 | 44.62 | 44.03 | 44.09 | 1,357,532 | -0.35(-0.78%) |
Aug 11, 2014 | 44.47 | 44.60 | 44.34 | 44.44 | 1,331,894 | +0.09(+0.21%) |
Aug 08, 2014 | 43.89 | 44.25 | 43.62 | 44.34 | 1,096,796 | +0.53(+1.21%) |
Aug 07, 2014 | 44.00 | 44.13 | 43.63 | 43.81 | 1,979,871 | +0.01(+0.02%) |
Aug 06, 2014 | 43.14 | 43.87 | 43.01 | 43.80 | 1,826,281 | +0.46(+1.06%) |
Aug 05, 2014 | 43.34 | 43.67 | 43.00 | 43.34 | 2,084,287 | -0.14(-0.33%) |
Aug 04, 2014 | 43.00 | 43.63 | 42.45 | 43.48 | 2,729,866 | +0.44(+1.02%) |
Aug 01, 2014 | 43.12 | 43.64 | 42.96 | 43.05 | 1,960,322 | -0.43(-1.00%) |
Jul 31, 2014 | 44.03 | 44.18 | 43.44 | 43.48 | 2,466,815 | -0.82(-1.86%) |
Jul 30, 2014 | 43.77 | 44.33 | 43.66 | 44.30 | 2,646,286 | +0.67(+1.53%) |
Jul 29, 2014 | 44.00 | 44.17 | 43.62 | 43.63 | 1,121,366 | -0.33(-0.74%) |
Jul 28, 2014 | 43.87 | 44.05 | 43.67 | 43.96 | 1,528,913 | +0.10(+0.23%) |
Jul 25, 2014 | 44.18 | 44.46 | 43.76 | 43.86 | 1,516,259 | -0.48(-1.09%) |
Jul 24, 2014 | 43.57 | 44.61 | 43.57 | 44.34 | 3,909,664 | +0.92(+2.12%) |
Jul 23, 2014 | 43.10 | 43.50 | 43.02 | 43.42 | 2,499,847 | +0.38(+0.87%) |
Jul 22, 2014 | 43.17 | 43.25 | 42.89 | 43.05 | 2,399,200 | -0.06(-0.13%) |
Jul 21, 2014 | 43.22 | 43.29 | 43.02 | 43.10 | 2,394,257 | -0.15(-0.34%) |
Jul 18, 2014 | 43.78 | 43.92 | 42.66 | 43.25 | 5,005,677 | -0.46(-1.06%) |
Jul 17, 2014 | 44.26 | 44.50 | 43.71 | 43.71 | 3,723,992 | -0.76(-1.71%) |
Jul 16, 2014 | 44.55 | 44.75 | 44.10 | 44.47 | 2,858,339 | +0.04(+0.10%) |
Jul 15, 2014 | 44.27 | 44.51 | 44.10 | 44.43 | 2,005,779 | +0.00(+0.00%) |
Jul 14, 2014 | 44.35 | 44.90 | 44.24 | 44.43 | 2,365,065 | +0.29(+0.66%) |
Jul 11, 2014 | 44.56 | 44.66 | 44.06 | 44.14 | 3,409,017 | -0.45(-1.00%) |
Jul 10, 2014 | 44.45 | 44.85 | 44.17 | 44.58 | 2,361,857 | -0.21(-0.46%) |
Jul 09, 2014 | 44.49 | 44.95 | 44.42 | 44.79 | 2,848,810 | +0.38(+0.85%) |
Jul 08, 2014 | 44.69 | 44.73 | 44.25 | 44.41 | 1,571,721 | -0.35(-0.79%) |
Jul 07, 2014 | 44.67 | 44.99 | 44.62 | 44.77 | 1,192,083 | -0.20(-0.44%) |
Jul 03, 2014 | 44.76 | 44.97 | 44.97 | 44.97 | 1,121,318 | +0.23(+0.51%) |
Jul 02, 2014 | 44.86 | 45.03 | 44.63 | 44.74 | 1,884,714 | -0.23(-0.51%) |
Jul 01, 2014 | 44.73 | 45.16 | 44.68 | 44.97 | 1,602,653 | +0.26(+0.59%) |
Jun 30, 2014 | 44.52 | 44.78 | 44.38 | 44.71 | 2,211,343 | +0.20(+0.45%) |
Jun 27, 2014 | 44.27 | 44.64 | 44.12 | 44.51 | 1,695,245 | +0.21(+0.46%) |
Jun 26, 2014 | 44.58 | 44.63 | 44.10 | 44.30 | 1,703,002 | -0.29(-0.65%) |
Jun 25, 2014 | 44.03 | 44.69 | 44.03 | 44.59 | 1,553,358 | +0.43(+0.96%) |
Jun 24, 2014 | 44.36 | 44.68 | 44.13 | 44.17 | 1,453,421 | -0.29(-0.65%) |
Jun 23, 2014 | 44.19 | 44.50 | 44.00 | 44.46 | 2,162,772 | +0.35(+0.80%) |
Jun 20, 2014 | 44.23 | 44.30 | 43.99 | 44.10 | 3,806,778 | +0.04(+0.08%) |
Jun 19, 2014 | 44.33 | 44.35 | 43.84 | 44.07 | 1,937,579 | -0.18(-0.42%) |
Jun 18, 2014 | 44.02 | 44.34 | 43.71 | 44.25 | 2,162,951 | +0.37(+0.84%) |
Jun 17, 2014 | 43.67 | 44.07 | 43.56 | 43.88 | 2,044,709 | +0.10(+0.23%) |
Jun 16, 2014 | 43.55 | 44.10 | 43.48 | 43.78 | 2,088,527 | +0.04(+0.10%) |
Jun 13, 2014 | 43.92 | 43.92 | 43.61 | 43.74 | 1,658,868 | -0.20(-0.45%) |
Jun 12, 2014 | 44.41 | 44.53 | 43.85 | 43.94 | 1,739,728 | -0.67(-1.50%) |
Jun 11, 2014 | 44.66 | 44.75 | 44.42 | 44.61 | 1,846,936 | -0.23(-0.52%) |
Jun 10, 2014 | 45.05 | 45.16 | 44.81 | 44.84 | 1,237,650 | -0.13(-0.28%) |
Jun 06, 2014 | 45.41 | 45.47 | 44.94 | 44.97 | 1,899,566 | -0.25(-0.55%) |
Jun 05, 2014 | 44.82 | 45.26 | 44.38 | 45.21 | 2,610,876 | +0.20(+0.44%) |
Jun 04, 2014 | 44.80 | 45.12 | 44.56 | 45.02 | 1,290,073 | +0.16(+0.35%) |
Jun 03, 2014 | 44.81 | 44.91 | 44.58 | 44.86 | 1,562,681 | +0.04(+0.09%) |
Jun 02, 2014 | 44.59 | 44.93 | 44.39 | 44.82 | 1,246,735 | +0.28(+0.63%) |
May 30, 2014 | 44.37 | 44.82 | 44.27 | 44.54 | 1,948,074 | +0.24(+0.54%) |
May 29, 2014 | 44.48 | 44.48 | 44.15 | 44.30 | 1,066,546 | +0.00(+0.00%) |
May 28, 2014 | 44.52 | 44.56 | 44.01 | 44.30 | 1,902,533 | -0.15(-0.33%) |
May 27, 2014 | 44.59 | 44.86 | 44.37 | 44.44 | 1,349,860 | +0.12(+0.27%) |
May 23, 2014 | 44.19 | 44.32 | 44.32 | 44.32 | 1,290,080 | +0.16(+0.37%) |
May 22, 2014 | 43.95 | 44.21 | 43.74 | 44.16 | 1,003,278 | +0.26(+0.59%) |
May 21, 2014 | 43.89 | 44.11 | 43.68 | 43.90 | 1,387,450 | +0.08(+0.19%) |
May 20, 2014 | 44.37 | 44.46 | 43.68 | 43.82 | 2,777,275 | -0.77(-1.73%) |
May 19, 2014 | 44.30 | 44.78 | 44.30 | 44.59 | 1,459,746 | +0.23(+0.51%) |
May 16, 2014 | 44.02 | 44.37 | 43.81 | 44.36 | 1,883,396 | +0.29(+0.66%) |
May 15, 2014 | 44.43 | 44.43 | 43.67 | 44.07 | 1,639,708 | -0.51(-1.14%) |
May 14, 2014 | 45.02 | 45.06 | 44.49 | 44.58 | 1,920,065 | -0.33(-0.72%) |
May 13, 2014 | 44.78 | 45.22 | 44.78 | 44.90 | 2,513,434 | +0.52(+1.16%) |
May 12, 2014 | 43.84 | 44.55 | 43.65 | 44.39 | 2,274,787 | +0.74(+1.70%) |
May 09, 2014 | 43.42 | 43.73 | 42.80 | 43.65 | 2,547,927 | +0.00(+0.00%) |
May 08, 2014 | 43.09 | 43.91 | 42.90 | 43.65 | 2,910,294 | +0.57(+1.33%) |
May 07, 2014 | 43.33 | 43.38 | 42.53 | 43.07 | 1,705,262 | -0.13(-0.29%) |
May 06, 2014 | 43.29 | 43.50 | 43.01 | 43.20 | 1,967,553 | -0.13(-0.31%) |
May 05, 2014 | 43.08 | 43.46 | 42.74 | 43.33 | 1,571,602 | +0.11(+0.26%) |
May 02, 2014 | 43.37 | 43.77 | 43.13 | 43.22 | 2,009,963 | -0.01(-0.03%) |
May 01, 2014 | 43.18 | 43.48 | 42.80 | 43.24 | 2,040,446 | +0.06(+0.15%) |
Apr 30, 2014 | 43.24 | 43.34 | 42.89 | 43.17 | 3,087,150 | -0.15(-0.34%) |
Apr 29, 2014 | 43.05 | 43.48 | 42.97 | 43.32 | 2,159,219 | +0.34(+0.79%) |
Apr 28, 2014 | 43.76 | 43.99 | 42.18 | 42.98 | 4,207,091 | -0.44(-1.01%) |
Apr 25, 2014 | 42.76 | 43.97 | 42.73 | 43.42 | 4,235,557 | +0.94(+2.21%) |
Apr 24, 2014 | 42.80 | 42.83 | 42.10 | 42.48 | 2,756,850 | -0.28(-0.66%) |
Apr 23, 2014 | 42.49 | 42.93 | 42.45 | 42.76 | 1,970,598 | +0.37(+0.87%) |
Apr 22, 2014 | 42.56 | 42.75 | 42.18 | 42.39 | 3,317,463 | -0.06(-0.13%) |
Apr 21, 2014 | 42.44 | 42.86 | 42.23 | 42.45 | 1,832,758 | +0.16(+0.37%) |
Apr 17, 2014 | 42.48 | 42.30 | 42.30 | 42.30 | 1,564,030 | -0.20(-0.47%) |
Apr 16, 2014 | 42.14 | 42.50 | 42.06 | 42.49 | 2,524,906 | +0.68(+1.62%) |
Apr 15, 2014 | 41.34 | 41.87 | 41.12 | 41.82 | 2,495,765 | +0.57(+1.37%) |
Apr 14, 2014 | 41.02 | 41.39 | 40.91 | 41.25 | 2,644,947 | +0.47(+1.16%) |
Apr 11, 2014 | 40.99 | 41.36 | 40.68 | 40.78 | 3,520,618 | -0.52(-1.25%) |
Apr 10, 2014 | 41.77 | 42.34 | 41.20 | 41.29 | 3,533,031 | -0.42(-1.00%) |
Apr 09, 2014 | 41.90 | 41.97 | 41.13 | 41.71 | 6,358,871 | -0.56(-1.32%) |
Apr 08, 2014 | 41.89 | 42.53 | 41.72 | 42.27 | 2,502,414 | +0.22(+0.52%) |
Apr 07, 2014 | 42.61 | 42.77 | 41.88 | 42.05 | 2,731,131 | -0.61(-1.42%) |
Apr 04, 2014 | 43.79 | 43.82 | 42.51 | 42.66 | 4,368,169 | -0.88(-2.01%) |
Apr 03, 2014 | 44.28 | 44.44 | 43.38 | 43.53 | 3,193,860 | -0.73(-1.64%) |
Apr 02, 2014 | 43.99 | 44.50 | 43.90 | 44.26 | 2,143,772 | +0.32(+0.72%) |
Apr 01, 2014 | 43.86 | 44.40 | 43.77 | 43.94 | 2,249,312 | +0.21(+0.48%) |
Mar 31, 2014 | 43.78 | 43.96 | 43.60 | 43.73 | 2,446,444 | +0.36(+0.83%) |
Mar 28, 2014 | 43.14 | 43.60 | 42.94 | 43.37 | 1,692,862 | +0.36(+0.84%) |
Mar 27, 2014 | 42.90 | 43.24 | 42.69 | 43.01 | 1,989,785 | +0.16(+0.38%) |
Mar 26, 2014 | 43.05 | 43.53 | 42.83 | 42.85 | 2,060,530 | -0.25(-0.57%) |
Mar 25, 2014 | 43.94 | 43.99 | 42.99 | 43.09 | 2,777,218 | -0.65(-1.49%) |
Mar 24, 2014 | 44.12 | 44.42 | 43.53 | 43.74 | 1,957,870 | -0.28(-0.64%) |
Mar 21, 2014 | 44.38 | 44.67 | 43.97 | 44.03 | 4,489,385 | +0.01(+0.03%) |
Mar 20, 2014 | 43.45 | 44.15 | 43.26 | 44.01 | 2,853,045 | +0.42(+0.96%) |
Mar 19, 2014 | 43.97 | 44.13 | 43.24 | 43.60 | 3,046,140 | -0.32(-0.72%) |
Mar 18, 2014 | 44.06 | 44.55 | 43.90 | 43.91 | 3,879,378 | -0.13(-0.30%) |
Mar 17, 2014 | 43.23 | 44.16 | 43.23 | 44.05 | 2,840,352 | +1.14(+2.65%) |
Mar 14, 2014 | 42.96 | 43.61 | 42.87 | 42.91 | 3,739,670 | -0.28(-0.64%) |
Mar 13, 2014 | 43.43 | 43.79 | 43.03 | 43.19 | 4,428,209 | -0.16(-0.36%) |
Mar 12, 2014 | 43.15 | 43.38 | 42.99 | 43.34 | 2,623,838 | -0.08(-0.20%) |
Mar 11, 2014 | 43.67 | 43.78 | 43.29 | 43.43 | 3,170,446 | -0.24(-0.55%) |
Mar 10, 2014 | 43.33 | 43.75 | 43.32 | 43.67 | 4,008,769 | +0.29(+0.67%) |
Mar 07, 2014 | 42.63 | 43.81 | 42.56 | 43.38 | 5,387,029 | +0.97(+2.28%) |
Mar 06, 2014 | 42.23 | 42.52 | 42.03 | 42.41 | 2,224,439 | +0.29(+0.69%) |
Mar 05, 2014 | 42.12 | 42.34 | 41.89 | 42.12 | 2,449,972 | +0.07(+0.17%) |
Mar 04, 2014 | 41.62 | 42.20 | 41.62 | 42.05 | 2,525,429 | +0.84(+2.05%) |