Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 33.84 | 33.79 | 33.79 | 33.79 | 162,519 | -0.15(-0.43%) |
Dec 30, 2014 | 34.26 | 34.43 | 33.67 | 33.94 | 362,100 | +0.42(+1.26%) |
Dec 29, 2014 | 33.29 | 33.80 | 33.26 | 33.51 | 320,997 | +0.06(+0.16%) |
Dec 26, 2014 | 33.55 | 33.69 | 33.12 | 33.46 | 262,901 | -0.12(-0.36%) |
Dec 24, 2014 | 33.35 | 33.58 | 33.58 | 33.58 | 174,183 | +0.20(+0.60%) |
Dec 23, 2014 | 33.68 | 33.73 | 33.09 | 33.38 | 447,668 | -1.10(-3.19%) |
Dec 22, 2014 | 33.55 | 34.48 | 33.51 | 34.48 | 380,763 | +0.99(+2.96%) |
Dec 19, 2014 | 33.61 | 33.77 | 33.16 | 33.49 | 791,016 | +0.25(+0.75%) |
Dec 18, 2014 | 33.37 | 33.76 | 32.93 | 33.24 | 1,076,813 | +0.18(+0.55%) |
Dec 17, 2014 | 32.67 | 33.94 | 32.66 | 33.05 | 844,238 | +0.62(+1.92%) |
Dec 16, 2014 | 32.10 | 32.89 | 31.70 | 32.43 | 595,346 | -0.97(-2.91%) |
Dec 15, 2014 | 33.94 | 34.00 | 32.88 | 33.40 | 493,551 | -0.65(-1.91%) |
Dec 12, 2014 | 34.62 | 34.62 | 33.38 | 34.05 | 497,581 | -0.57(-1.64%) |
Dec 11, 2014 | 34.86 | 35.11 | 34.54 | 34.62 | 536,949 | -0.56(-1.59%) |
Dec 10, 2014 | 35.87 | 35.94 | 35.18 | 35.18 | 419,547 | -0.94(-2.62%) |
Dec 09, 2014 | 35.72 | 36.39 | 35.39 | 36.13 | 572,301 | +0.35(+0.97%) |
Dec 08, 2014 | 36.70 | 36.70 | 35.62 | 35.78 | 545,605 | -1.10(-2.99%) |
Dec 05, 2014 | 36.71 | 36.99 | 36.44 | 36.88 | 281,002 | -0.14(-0.37%) |
Dec 04, 2014 | 37.02 | 37.19 | 36.70 | 37.02 | 281,728 | -0.46(-1.22%) |
Dec 03, 2014 | 37.63 | 37.86 | 37.29 | 37.48 | 376,623 | +0.69(+1.87%) |
Dec 02, 2014 | 37.48 | 37.51 | 36.78 | 36.79 | 352,391 | -0.60(-1.60%) |
Dec 01, 2014 | 38.14 | 38.16 | 37.21 | 37.39 | 467,985 | -1.25(-3.23%) |
Nov 28, 2014 | 38.79 | 38.83 | 38.30 | 38.63 | 194,809 | -1.10(-2.77%) |
Nov 26, 2014 | 39.21 | 39.73 | 39.73 | 39.73 | 437,201 | +0.83(+2.15%) |
Nov 25, 2014 | 39.26 | 39.26 | 38.66 | 38.90 | 461,786 | +0.90(+2.37%) |
Nov 24, 2014 | 38.39 | 38.58 | 37.72 | 38.00 | 447,830 | -1.27(-3.22%) |
Nov 21, 2014 | 37.66 | 39.43 | 37.66 | 39.27 | 935,404 | +2.20(+5.94%) |
Nov 20, 2014 | 37.29 | 37.85 | 36.72 | 37.06 | 702,135 | -0.29(-0.79%) |
Nov 19, 2014 | 36.99 | 37.42 | 36.76 | 37.36 | 519,235 | +0.04(+0.10%) |
Nov 18, 2014 | 36.70 | 37.60 | 36.65 | 37.32 | 423,096 | +0.81(+2.21%) |
Nov 17, 2014 | 36.71 | 36.97 | 36.33 | 36.51 | 409,298 | +0.03(+0.08%) |
Nov 14, 2014 | 36.10 | 36.85 | 36.01 | 36.49 | 605,596 | -0.72(-1.92%) |
Nov 13, 2014 | 37.96 | 38.15 | 36.66 | 37.20 | 574,984 | -0.94(-2.45%) |
Nov 12, 2014 | 37.64 | 38.43 | 37.64 | 38.14 | 639,750 | +0.53(+1.41%) |
Nov 11, 2014 | 37.70 | 37.70 | 37.19 | 37.61 | 330,565 | -0.03(-0.07%) |
Nov 10, 2014 | 37.96 | 38.04 | 37.43 | 37.63 | 422,368 | +0.57(+1.53%) |
Nov 07, 2014 | 37.07 | 37.33 | 36.88 | 37.06 | 483,581 | +0.23(+0.62%) |
Nov 06, 2014 | 37.72 | 37.72 | 36.69 | 36.83 | 547,463 | -0.84(-2.24%) |
Nov 05, 2014 | 37.63 | 38.12 | 37.46 | 37.68 | 323,087 | -0.32(-0.85%) |
Nov 04, 2014 | 37.56 | 38.28 | 37.22 | 38.00 | 469,317 | +0.51(+1.37%) |
Nov 03, 2014 | 37.95 | 38.17 | 37.27 | 37.49 | 578,968 | -0.86(-2.25%) |
Oct 31, 2014 | 38.39 | 38.71 | 37.95 | 38.35 | 917,130 | -0.19(-0.50%) |
Oct 30, 2014 | 37.87 | 38.59 | 37.73 | 38.54 | 628,227 | +1.73(+4.71%) |
Oct 29, 2014 | 37.79 | 37.85 | 36.61 | 36.81 | 428,309 | -0.17(-0.45%) |
Oct 28, 2014 | 36.26 | 37.46 | 36.16 | 36.97 | 639,952 | +1.71(+4.84%) |
Oct 27, 2014 | 34.32 | 35.41 | 37.36 | 35.27 | 1,459,800 | -2.09(-5.60%) |
Oct 24, 2014 | 36.01 | 37.95 | 36.01 | 37.36 | 933,551 | +1.56(+4.36%) |
Oct 23, 2014 | 36.07 | 36.09 | 35.07 | 35.80 | 1,239,042 | -1.23(-3.32%) |
Oct 22, 2014 | 37.48 | 37.70 | 36.85 | 37.03 | 727,449 | -0.56(-1.49%) |
Oct 21, 2014 | 37.36 | 38.55 | 37.14 | 37.59 | 798,814 | -1.08(-2.80%) |
Oct 20, 2014 | 38.87 | 38.95 | 38.21 | 38.67 | 897,010 | -1.13(-2.84%) |
Oct 17, 2014 | 38.78 | 39.81 | 38.72 | 39.80 | 469,934 | +1.41(+3.68%) |
Oct 16, 2014 | 38.40 | 38.96 | 38.09 | 38.39 | 610,051 | -0.92(-2.33%) |
Oct 15, 2014 | 39.29 | 39.58 | 38.72 | 39.30 | 1,053,313 | -1.12(-2.77%) |
Oct 14, 2014 | 40.67 | 41.19 | 40.03 | 40.42 | 481,419 | -0.11(-0.27%) |
Oct 13, 2014 | 40.62 | 41.53 | 40.34 | 40.53 | 383,051 | +1.12(+2.84%) |
Oct 10, 2014 | 40.44 | 40.50 | 39.36 | 39.41 | 1,350,720 | -1.81(-4.38%) |
Oct 09, 2014 | 41.93 | 42.11 | 41.12 | 41.22 | 614,985 | -0.44(-1.06%) |
Oct 08, 2014 | 41.77 | 41.87 | 40.41 | 41.66 | 537,163 | +0.51(+1.25%) |
Oct 07, 2014 | 43.19 | 43.22 | 41.15 | 41.15 | 1,183,403 | -1.13(-2.67%) |
Oct 06, 2014 | 42.43 | 42.84 | 42.05 | 42.27 | 886,568 | +2.21(+5.52%) |
Oct 03, 2014 | 38.69 | 40.13 | 38.69 | 40.06 | 482,248 | +0.95(+2.42%) |
Oct 02, 2014 | 38.50 | 39.64 | 38.50 | 39.12 | 999,625 | +0.33(+0.85%) |
Oct 01, 2014 | 39.25 | 39.65 | 38.62 | 38.79 | 984,597 | -1.22(-3.05%) |
Sep 30, 2014 | 39.85 | 40.16 | 39.55 | 40.01 | 662,817 | -0.02(-0.05%) |
Sep 29, 2014 | 39.79 | 40.30 | 39.61 | 40.03 | 693,154 | -1.80(-4.30%) |
Sep 26, 2014 | 40.59 | 42.01 | 40.45 | 41.83 | 648,333 | +1.10(+2.70%) |
Sep 25, 2014 | 41.18 | 41.65 | 40.67 | 40.72 | 654,057 | -0.85(-2.05%) |
Sep 24, 2014 | 40.92 | 41.86 | 40.76 | 41.58 | 790,396 | +0.45(+1.09%) |
Sep 23, 2014 | 41.45 | 41.74 | 40.75 | 41.13 | 924,445 | -0.59(-1.41%) |
Sep 22, 2014 | 41.89 | 42.18 | 41.50 | 41.72 | 818,526 | -0.94(-2.21%) |
Sep 19, 2014 | 43.17 | 43.29 | 42.40 | 42.66 | 1,259,634 | -0.14(-0.32%) |
Sep 18, 2014 | 42.65 | 43.07 | 42.11 | 42.80 | 619,548 | -0.73(-1.69%) |
Sep 17, 2014 | 44.05 | 44.29 | 43.40 | 43.53 | 499,354 | -0.61(-1.39%) |
Sep 16, 2014 | 43.41 | 44.74 | 43.19 | 44.15 | 552,294 | +1.07(+2.49%) |
Sep 15, 2014 | 43.43 | 43.47 | 42.79 | 43.07 | 639,630 | -0.38(-0.87%) |
Sep 12, 2014 | 43.32 | 43.65 | 43.08 | 43.45 | 517,712 | -0.97(-2.19%) |
Sep 11, 2014 | 44.50 | 44.65 | 44.22 | 44.42 | 312,509 | +0.15(+0.33%) |
Sep 10, 2014 | 44.19 | 44.45 | 43.80 | 44.27 | 432,317 | +0.06(+0.12%) |
Sep 09, 2014 | 45.16 | 45.23 | 44.15 | 44.22 | 820,967 | -1.68(-3.66%) |
Sep 08, 2014 | 46.82 | 46.83 | 45.77 | 45.90 | 937,181 | -0.58(-1.24%) |
Sep 05, 2014 | 46.73 | 46.75 | 45.94 | 46.48 | 465,889 | +0.01(+0.02%) |
Sep 04, 2014 | 46.98 | 47.18 | 46.26 | 46.47 | 330,743 | -0.53(-1.13%) |
Sep 03, 2014 | 46.83 | 47.21 | 46.70 | 47.00 | 398,832 | +0.31(+0.67%) |
Sep 02, 2014 | 45.97 | 46.90 | 45.97 | 46.69 | 307,755 | +0.00(+0.00%) |
Aug 29, 2014 | 46.86 | 46.69 | 46.69 | 46.69 | 310,542 | +0.09(+0.20%) |
Aug 28, 2014 | 46.18 | 47.02 | 46.05 | 46.60 | 475,867 | +0.38(+0.81%) |
Aug 27, 2014 | 45.85 | 46.33 | 45.52 | 46.22 | 627,753 | +0.48(+1.04%) |
Aug 26, 2014 | 45.51 | 45.81 | 45.30 | 45.74 | 329,229 | +0.79(+1.76%) |
Aug 25, 2014 | 44.69 | 45.05 | 44.50 | 44.95 | 198,143 | +0.65(+1.47%) |
Aug 22, 2014 | 44.63 | 44.64 | 44.00 | 44.30 | 408,404 | -0.38(-0.84%) |
Aug 21, 2014 | 45.84 | 46.06 | 44.65 | 44.68 | 613,347 | -1.02(-2.23%) |
Aug 20, 2014 | 45.86 | 46.10 | 45.57 | 45.70 | 306,271 | -0.24(-0.52%) |
Aug 19, 2014 | 45.27 | 46.30 | 45.21 | 45.94 | 452,848 | +0.61(+1.36%) |
Aug 18, 2014 | 44.94 | 45.38 | 44.63 | 45.32 | 155,491 | +0.74(+1.67%) |
Aug 15, 2014 | 44.83 | 45.25 | 44.24 | 44.58 | 738,579 | +0.05(+0.12%) |
Aug 14, 2014 | 44.35 | 44.64 | 44.19 | 44.52 | 323,653 | +0.28(+0.62%) |
Aug 13, 2014 | 44.77 | 44.83 | 43.40 | 44.25 | 704,163 | +0.20(+0.46%) |
Aug 12, 2014 | 44.05 | 44.37 | 43.79 | 44.05 | 408,653 | -0.15(-0.33%) |
Aug 11, 2014 | 44.16 | 44.41 | 43.90 | 44.19 | 425,744 | +0.40(+0.92%) |
Aug 08, 2014 | 43.60 | 43.66 | 43.23 | 43.79 | 473,108 | -0.17(-0.40%) |
Aug 07, 2014 | 45.15 | 45.15 | 43.57 | 43.96 | 480,917 | -0.95(-2.10%) |
Aug 06, 2014 | 44.55 | 45.03 | 44.21 | 44.91 | 324,565 | +0.40(+0.91%) |
Aug 05, 2014 | 44.72 | 45.20 | 44.36 | 44.50 | 678,888 | -0.70(-1.54%) |
Aug 04, 2014 | 44.80 | 45.44 | 44.74 | 45.20 | 540,897 | +0.61(+1.36%) |
Aug 01, 2014 | 43.77 | 44.77 | 43.77 | 44.60 | 560,036 | +0.36(+0.81%) |
Jul 31, 2014 | 44.41 | 44.62 | 44.09 | 44.24 | 427,733 | -1.00(-2.21%) |
Jul 30, 2014 | 45.43 | 45.64 | 44.93 | 45.24 | 379,342 | -0.50(-1.10%) |
Jul 29, 2014 | 45.95 | 46.24 | 45.54 | 45.74 | 326,077 | -0.15(-0.32%) |
Jul 28, 2014 | 45.67 | 45.94 | 45.33 | 45.89 | 461,021 | -0.19(-0.42%) |
Jul 25, 2014 | 45.24 | 46.19 | 45.24 | 46.08 | 894,688 | +0.61(+1.33%) |
Jul 24, 2014 | 44.58 | 45.50 | 44.54 | 45.48 | 484,735 | +1.05(+2.37%) |
Jul 23, 2014 | 44.46 | 44.76 | 44.22 | 44.42 | 387,958 | -0.72(-1.59%) |
Jul 22, 2014 | 44.79 | 45.27 | 44.75 | 45.14 | 547,094 | +0.28(+0.61%) |
Jul 21, 2014 | 43.95 | 44.92 | 43.80 | 44.86 | 703,288 | +0.88(+2.00%) |
Jul 18, 2014 | 43.15 | 44.03 | 43.06 | 43.98 | 560,706 | +1.48(+3.48%) |
Jul 17, 2014 | 42.66 | 42.84 | 42.39 | 42.50 | 999,006 | -0.39(-0.90%) |
Jul 16, 2014 | 43.44 | 43.57 | 42.66 | 42.89 | 754,987 | -0.32(-0.74%) |
Jul 15, 2014 | 43.05 | 43.25 | 42.64 | 43.21 | 991,661 | +0.15(+0.34%) |
Jul 14, 2014 | 43.59 | 43.82 | 42.39 | 43.06 | 777,670 | -0.67(-1.53%) |
Jul 11, 2014 | 43.61 | 43.89 | 43.60 | 43.73 | 887,165 | -0.07(-0.17%) |
Jul 10, 2014 | 43.65 | 43.91 | 43.22 | 43.81 | 6,975,184 | +0.32(+0.74%) |
Jul 09, 2014 | 43.35 | 43.86 | 43.23 | 43.49 | 304,128 | +0.28(+0.66%) |
Jul 08, 2014 | 43.40 | 43.40 | 43.01 | 43.20 | 336,202 | +0.02(+0.04%) |
Jul 07, 2014 | 43.54 | 43.55 | 42.83 | 43.18 | 783,123 | +0.05(+0.11%) |
Jul 03, 2014 | 42.58 | 43.14 | 43.14 | 43.14 | 918,984 | +0.33(+0.77%) |
Jul 02, 2014 | 42.54 | 42.89 | 42.33 | 42.81 | 438,156 | +0.20(+0.47%) |
Jul 01, 2014 | 42.66 | 43.55 | 42.54 | 42.61 | 667,596 | +0.10(+0.24%) |
Jun 30, 2014 | 42.94 | 43.22 | 42.44 | 42.50 | 564,996 | -0.53(-1.24%) |
Jun 27, 2014 | 42.74 | 43.26 | 42.74 | 43.04 | 285,207 | +0.19(+0.45%) |
Jun 26, 2014 | 43.21 | 43.21 | 42.63 | 42.84 | 609,935 | -0.33(-0.77%) |
Jun 25, 2014 | 43.57 | 43.77 | 42.94 | 43.17 | 743,642 | +0.31(+0.73%) |
Jun 24, 2014 | 43.05 | 43.28 | 42.86 | 42.86 | 641,712 | -0.18(-0.43%) |
Jun 23, 2014 | 43.15 | 43.23 | 42.88 | 43.05 | 383,470 | +0.10(+0.23%) |
Jun 20, 2014 | 43.37 | 43.37 | 42.83 | 42.94 | 638,817 | -0.33(-0.76%) |
Jun 19, 2014 | 43.73 | 43.97 | 43.05 | 43.27 | 221,407 | -0.25(-0.57%) |
Jun 18, 2014 | 43.27 | 43.59 | 42.56 | 43.52 | 531,102 | +0.42(+0.98%) |
Jun 17, 2014 | 43.72 | 43.87 | 42.94 | 43.10 | 568,433 | -0.85(-1.94%) |
Jun 16, 2014 | 44.16 | 44.25 | 43.88 | 43.95 | 478,408 | -0.11(-0.25%) |
Jun 13, 2014 | 44.21 | 44.32 | 43.94 | 44.06 | 435,827 | -0.15(-0.33%) |
Jun 12, 2014 | 44.39 | 44.50 | 44.13 | 44.21 | 189,838 | -0.28(-0.62%) |
Jun 11, 2014 | 45.02 | 45.27 | 44.43 | 44.49 | 439,754 | -0.47(-1.04%) |
Jun 10, 2014 | 43.61 | 44.96 | 43.59 | 44.95 | 1,037,621 | +1.80(+4.17%) |
Jun 06, 2014 | 42.85 | 43.60 | 42.79 | 43.16 | 1,228,657 | +1.17(+2.80%) |
Jun 05, 2014 | 41.38 | 42.11 | 41.37 | 41.98 | 1,516,502 | +1.38(+3.39%) |
Jun 04, 2014 | 41.16 | 41.18 | 40.38 | 40.61 | 780,203 | -0.61(-1.49%) |
Jun 03, 2014 | 41.17 | 41.47 | 40.89 | 41.22 | 311,676 | +0.05(+0.13%) |
Jun 02, 2014 | 41.48 | 41.61 | 41.06 | 41.16 | 500,449 | -0.44(-1.06%) |
May 30, 2014 | 42.02 | 42.02 | 41.46 | 41.61 | 507,680 | -0.71(-1.67%) |
May 29, 2014 | 42.29 | 42.61 | 42.16 | 42.31 | 601,062 | +0.02(+0.04%) |
May 28, 2014 | 41.68 | 42.37 | 41.67 | 42.29 | 1,111,663 | +0.63(+1.52%) |
May 27, 2014 | 42.32 | 42.55 | 41.61 | 41.66 | 665,154 | -0.88(-2.07%) |
May 23, 2014 | 42.00 | 42.54 | 42.54 | 42.54 | 451,262 | +0.52(+1.24%) |
May 22, 2014 | 42.36 | 42.40 | 41.83 | 42.02 | 298,672 | +0.02(+0.04%) |
May 21, 2014 | 41.93 | 42.18 | 41.85 | 42.00 | 259,608 | +0.10(+0.24%) |
May 20, 2014 | 42.26 | 42.72 | 41.75 | 41.90 | 522,986 | -0.50(-1.19%) |
May 19, 2014 | 42.15 | 42.49 | 41.75 | 42.40 | 526,295 | -0.22(-0.52%) |
May 16, 2014 | 43.07 | 43.14 | 42.51 | 42.62 | 329,224 | -0.24(-0.56%) |
May 15, 2014 | 42.96 | 43.15 | 42.59 | 42.86 | 369,419 | -0.30(-0.70%) |
May 14, 2014 | 43.31 | 43.39 | 42.83 | 43.16 | 354,779 | -0.20(-0.47%) |
May 13, 2014 | 43.52 | 43.61 | 43.28 | 43.37 | 658,506 | -0.28(-0.63%) |
May 12, 2014 | 43.33 | 43.64 | 43.30 | 43.64 | 653,464 | +0.55(+1.28%) |
May 09, 2014 | 43.16 | 43.34 | 42.95 | 43.09 | 342,362 | -0.22(-0.51%) |
May 08, 2014 | 43.42 | 43.74 | 43.21 | 43.31 | 723,988 | -0.16(-0.36%) |
May 07, 2014 | 43.10 | 43.50 | 42.88 | 43.47 | 773,662 | +0.35(+0.81%) |
May 06, 2014 | 43.51 | 43.79 | 42.75 | 43.12 | 653,363 | -0.95(-2.14%) |
May 05, 2014 | 43.96 | 44.37 | 43.90 | 44.06 | 457,465 | -0.35(-0.78%) |
May 02, 2014 | 43.79 | 44.79 | 43.63 | 44.41 | 657,999 | +0.84(+1.94%) |
May 01, 2014 | 43.71 | 43.71 | 43.30 | 43.57 | 369,551 | -0.06(-0.15%) |
Apr 30, 2014 | 43.23 | 43.80 | 42.83 | 43.63 | 522,603 | +0.39(+0.89%) |
Apr 29, 2014 | 43.75 | 44.54 | 43.22 | 43.25 | 390,447 | -0.35(-0.80%) |
Apr 28, 2014 | 42.85 | 43.67 | 42.66 | 43.60 | 557,165 | +0.65(+1.52%) |
Apr 25, 2014 | 43.51 | 43.53 | 42.83 | 42.94 | 638,629 | -0.84(-1.93%) |
Apr 24, 2014 | 43.66 | 43.87 | 43.21 | 43.79 | 503,946 | +0.15(+0.34%) |
Apr 23, 2014 | 43.88 | 44.04 | 43.07 | 43.64 | 644,530 | -0.14(-0.31%) |
Apr 22, 2014 | 43.32 | 44.41 | 43.14 | 43.78 | 848,438 | +0.18(+0.42%) |
Apr 21, 2014 | 43.83 | 44.13 | 43.37 | 43.60 | 289,966 | -0.56(-1.27%) |
Apr 17, 2014 | 43.54 | 44.16 | 44.16 | 44.16 | 200,234 | +0.52(+1.20%) |
Apr 16, 2014 | 43.23 | 43.81 | 43.10 | 43.63 | 454,602 | +0.73(+1.71%) |
Apr 15, 2014 | 43.78 | 43.85 | 42.56 | 42.90 | 936,764 | -1.03(-2.34%) |
Apr 14, 2014 | 43.87 | 44.09 | 43.42 | 43.93 | 533,537 | +0.28(+0.63%) |
Apr 11, 2014 | 43.16 | 44.10 | 42.84 | 43.65 | 813,147 | +0.11(+0.25%) |
Apr 10, 2014 | 43.82 | 43.97 | 43.44 | 43.54 | 794,187 | -0.34(-0.77%) |
Apr 09, 2014 | 44.21 | 44.35 | 43.10 | 43.88 | 758,962 | -0.83(-1.87%) |
Apr 08, 2014 | 45.51 | 45.66 | 44.23 | 44.72 | 1,782,033 | +0.20(+0.45%) |
Apr 07, 2014 | 43.12 | 44.79 | 43.05 | 44.51 | 1,430,552 | +1.70(+3.96%) |
Apr 04, 2014 | 42.39 | 43.38 | 42.25 | 42.82 | 1,022,461 | +1.74(+4.24%) |
Apr 03, 2014 | 41.08 | 41.23 | 40.73 | 41.07 | 547,573 | +0.16(+0.38%) |
Apr 02, 2014 | 40.44 | 41.04 | 40.18 | 40.92 | 603,920 | +0.59(+1.46%) |
Apr 01, 2014 | 40.66 | 40.73 | 40.03 | 40.33 | 583,983 | +0.18(+0.46%) |
Mar 31, 2014 | 40.12 | 40.71 | 40.10 | 40.15 | 730,091 | +0.02(+0.05%) |
Mar 28, 2014 | 39.93 | 41.40 | 39.87 | 40.13 | 760,437 | +0.46(+1.16%) |
Mar 27, 2014 | 38.68 | 39.92 | 38.54 | 39.67 | 1,093,071 | +1.58(+4.14%) |
Mar 26, 2014 | 38.72 | 38.91 | 38.09 | 38.09 | 537,765 | -0.44(-1.14%) |
Mar 25, 2014 | 38.81 | 38.97 | 38.35 | 38.53 | 483,672 | +0.03(+0.07%) |
Mar 24, 2014 | 38.54 | 38.72 | 38.05 | 38.50 | 844,003 | +0.20(+0.53%) |
Mar 21, 2014 | 38.29 | 38.86 | 38.16 | 38.30 | 974,746 | -0.11(-0.29%) |
Mar 20, 2014 | 37.85 | 38.66 | 37.52 | 38.41 | 484,875 | +0.61(+1.63%) |
Mar 19, 2014 | 38.05 | 38.37 | 37.78 | 37.80 | 691,962 | -0.26(-0.67%) |
Mar 18, 2014 | 37.04 | 38.32 | 37.04 | 38.05 | 662,233 | +1.07(+2.90%) |
Mar 17, 2014 | 36.47 | 37.26 | 36.47 | 36.98 | 604,386 | +0.58(+1.59%) |
Mar 14, 2014 | 36.33 | 36.78 | 36.16 | 36.40 | 400,776 | -0.22(-0.60%) |
Mar 13, 2014 | 36.94 | 37.04 | 36.26 | 36.62 | 572,632 | +0.06(+0.18%) |
Mar 12, 2014 | 36.98 | 37.14 | 36.33 | 36.56 | 755,532 | -0.55(-1.48%) |
Mar 11, 2014 | 37.72 | 37.83 | 37.09 | 37.11 | 360,224 | -0.42(-1.12%) |
Mar 10, 2014 | 38.14 | 38.23 | 37.37 | 37.53 | 254,889 | -0.74(-1.94%) |
Mar 07, 2014 | 38.69 | 38.93 | 38.14 | 38.27 | 425,869 | -0.48(-1.23%) |
Mar 06, 2014 | 38.95 | 39.25 | 38.59 | 38.75 | 463,453 | +0.43(+1.13%) |
Mar 05, 2014 | 38.50 | 39.01 | 38.07 | 38.32 | 461,218 | -0.47(-1.21%) |
Mar 04, 2014 | 38.85 | 39.40 | 38.38 | 38.79 | 333,515 | +1.07(+2.85%) |
Mar 03, 2014 | 38.72 | 38.77 | 37.39 | 37.72 | 391,024 | -1.30(-3.34%) |
Feb 28, 2014 | 38.95 | 39.08 | 38.61 | 39.02 | 609,616 | -0.12(-0.30%) |
Feb 27, 2014 | 38.33 | 39.27 | 38.15 | 39.14 | 497,495 | +1.12(+2.94%) |
Feb 26, 2014 | 37.93 | 38.33 | 37.77 | 38.02 | 358,737 | +0.16(+0.41%) |
Feb 25, 2014 | 37.90 | 38.27 | 37.74 | 37.86 | 386,583 | +0.05(+0.12%) |
Feb 24, 2014 | 38.26 | 38.44 | 37.82 | 37.82 | 418,056 | -0.28(-0.72%) |
Feb 21, 2014 | 37.68 | 38.22 | 37.61 | 38.09 | 498,023 | +0.63(+1.69%) |
Feb 20, 2014 | 37.03 | 37.61 | 36.64 | 37.46 | 562,714 | +0.58(+1.57%) |
Feb 19, 2014 | 35.78 | 36.96 | 35.73 | 36.88 | 447,893 | +0.52(+1.44%) |
Feb 18, 2014 | 37.05 | 37.51 | 36.25 | 36.36 | 346,278 | -1.47(-3.88%) |
Feb 14, 2014 | 37.50 | 37.83 | 37.83 | 37.83 | 526,800 | +1.07(+2.92%) |
Feb 13, 2014 | 35.71 | 36.79 | 35.62 | 36.75 | 317,855 | +0.89(+2.48%) |
Feb 12, 2014 | 36.61 | 36.80 | 35.82 | 35.86 | 357,154 | -0.66(-1.81%) |
Feb 11, 2014 | 35.63 | 36.52 | 35.50 | 36.52 | 339,783 | +0.72(+2.00%) |
Feb 10, 2014 | 35.99 | 36.16 | 35.60 | 35.81 | 440,140 | -0.27(-0.74%) |
Feb 07, 2014 | 36.18 | 36.32 | 35.92 | 36.07 | 953,703 | +0.09(+0.26%) |
Feb 06, 2014 | 35.61 | 36.07 | 35.54 | 35.98 | 1,074,946 | +0.77(+2.19%) |
Feb 05, 2014 | 35.44 | 35.61 | 35.04 | 35.21 | 301,347 | -0.33(-0.93%) |
Feb 04, 2014 | 35.35 | 35.72 | 35.32 | 35.54 | 521,393 | +0.56(+1.60%) |
Feb 03, 2014 | 35.44 | 35.47 | 34.79 | 34.98 | 824,563 | -0.13(-0.37%) |
Jan 31, 2014 | 35.44 | 35.74 | 35.05 | 35.11 | 846,172 | -1.26(-3.46%) |
Jan 30, 2014 | 35.44 | 36.50 | 35.42 | 36.37 | 718,172 | +1.45(+4.15%) |
Jan 29, 2014 | 35.75 | 35.83 | 34.71 | 34.92 | 830,473 | -1.54(-4.23%) |
Jan 28, 2014 | 36.49 | 36.69 | 36.14 | 36.46 | 576,486 | +0.17(+0.45%) |
Jan 27, 2014 | 36.44 | 36.63 | 36.16 | 36.29 | 517,165 | -0.08(-0.23%) |
Jan 24, 2014 | 36.95 | 36.96 | 36.23 | 36.38 | 774,283 | -1.06(-2.82%) |
Jan 23, 2014 | 38.67 | 38.68 | 37.01 | 37.43 | 845,046 | -0.97(-2.53%) |
Jan 22, 2014 | 37.37 | 38.46 | 37.32 | 38.40 | 795,828 | +1.54(+4.18%) |
Jan 21, 2014 | 36.90 | 37.07 | 36.42 | 36.86 | 551,575 | -0.59(-1.57%) |
Jan 17, 2014 | 37.73 | 37.45 | 37.45 | 37.45 | 242,199 | -0.58(-1.52%) |
Jan 16, 2014 | 38.67 | 38.69 | 37.88 | 38.03 | 308,184 | -0.55(-1.43%) |
Jan 15, 2014 | 38.40 | 39.02 | 38.22 | 38.58 | 553,496 | +0.17(+0.45%) |
Jan 14, 2014 | 38.02 | 38.61 | 37.99 | 38.40 | 330,409 | +0.41(+1.09%) |
Jan 13, 2014 | 38.29 | 38.47 | 37.75 | 37.99 | 476,402 | +0.14(+0.36%) |
Jan 10, 2014 | 37.67 | 38.01 | 37.28 | 37.85 | 425,087 | +0.36(+0.95%) |
Jan 09, 2014 | 37.53 | 37.64 | 37.01 | 37.50 | 473,980 | -0.81(-2.11%) |
Jan 08, 2014 | 38.50 | 38.72 | 38.07 | 38.30 | 580,842 | -0.28(-0.74%) |
Jan 07, 2014 | 39.36 | 39.36 | 38.51 | 38.59 | 653,052 | +0.30(+0.79%) |
Jan 06, 2014 | 39.43 | 39.45 | 38.27 | 38.28 | 558,993 | -0.70(-1.79%) |
Jan 03, 2014 | 39.94 | 40.03 | 38.93 | 38.98 | 689,940 | -0.56(-1.42%) |