Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 44.21 | 44.21 | 41.89 | 42.17 | 23,701 | -2.34(-5.26%) |
Jan 29, 2015 | 43.45 | 44.79 | 43.23 | 44.51 | 17,902 | +0.63(+1.44%) |
Jan 28, 2015 | 43.17 | 43.90 | 42.86 | 43.88 | 15,253 | +0.67(+1.56%) |
Jan 27, 2015 | 43.17 | 43.49 | 42.43 | 43.21 | 16,083 | +0.29(+0.68%) |
Jan 26, 2015 | 43.73 | 43.81 | 42.92 | 42.92 | 17,664 | -0.88(-2.01%) |
Jan 23, 2015 | 43.21 | 44.09 | 43.21 | 43.80 | 14,686 | +0.35(+0.81%) |
Jan 22, 2015 | 43.54 | 44.04 | 43.30 | 43.44 | 25,090 | +0.18(+0.42%) |
Jan 21, 2015 | 42.19 | 43.59 | 42.19 | 43.26 | 12,573 | +1.02(+2.41%) |
Jan 20, 2015 | 42.56 | 42.61 | 42.08 | 42.24 | 40,377 | +0.09(+0.20%) |
Jan 16, 2015 | 41.76 | 42.51 | 41.15 | 42.16 | 26,304 | +0.23(+0.56%) |
Jan 15, 2015 | 43.18 | 43.18 | 41.84 | 41.92 | 30,020 | -1.16(-2.69%) |
Jan 14, 2015 | 42.92 | 43.25 | 42.87 | 43.08 | 6,614 | +0.16(+0.36%) |
Jan 13, 2015 | 43.06 | 43.12 | 42.77 | 42.92 | 23,052 | +0.06(+0.14%) |
Jan 12, 2015 | 42.47 | 43.01 | 41.90 | 42.86 | 21,498 | +0.13(+0.30%) |
Jan 09, 2015 | 43.26 | 43.59 | 42.63 | 42.73 | 10,899 | -0.50(-1.16%) |
Jan 08, 2015 | 41.99 | 43.54 | 41.99 | 43.24 | 23,364 | +0.92(+2.18%) |
Jan 07, 2015 | 41.70 | 42.34 | 41.52 | 42.31 | 22,867 | +0.89(+2.15%) |
Jan 06, 2015 | 41.34 | 41.57 | 41.19 | 41.42 | 9,291 | -0.20(-0.48%) |
Jan 05, 2015 | 41.93 | 41.93 | 41.19 | 41.62 | 16,320 | -0.25(-0.60%) |
Jan 02, 2015 | 43.05 | 43.21 | 41.71 | 41.87 | 11,519 | -1.20(-2.79%) |
Dec 31, 2014 | 43.22 | 43.07 | 43.07 | 43.07 | 6,832 | -0.35(-0.82%) |
Dec 30, 2014 | 43.16 | 43.75 | 43.16 | 43.43 | 6,531 | -0.03(-0.08%) |
Dec 29, 2014 | 43.81 | 43.93 | 43.46 | 43.46 | 10,119 | -0.19(-0.44%) |
Dec 26, 2014 | 43.73 | 44.10 | 43.63 | 43.65 | 5,571 | -0.20(-0.45%) |
Dec 24, 2014 | 43.42 | 43.85 | 43.85 | 43.85 | 6,601 | +0.57(+1.32%) |
Dec 23, 2014 | 44.04 | 44.04 | 43.23 | 43.28 | 30,587 | -0.74(-1.69%) |
Dec 22, 2014 | 44.75 | 44.75 | 43.74 | 44.02 | 20,331 | -1.27(-2.80%) |
Dec 19, 2014 | 45.02 | 45.29 | 44.15 | 45.29 | 35,873 | +0.68(+1.53%) |
Dec 18, 2014 | 44.15 | 45.33 | 43.17 | 44.61 | 27,712 | +1.00(+2.30%) |
Dec 17, 2014 | 43.22 | 45.25 | 42.63 | 43.61 | 46,163 | +0.63(+1.47%) |
Dec 16, 2014 | 42.56 | 43.23 | 42.31 | 42.98 | 40,836 | +0.02(+0.04%) |
Dec 15, 2014 | 44.04 | 44.19 | 42.04 | 42.96 | 26,238 | -0.94(-2.14%) |
Dec 12, 2014 | 43.76 | 43.95 | 43.39 | 43.90 | 6,883 | +0.11(+0.26%) |
Dec 11, 2014 | 42.83 | 44.25 | 42.83 | 43.79 | 17,341 | +0.70(+1.62%) |
Dec 10, 2014 | 43.39 | 43.49 | 42.83 | 43.09 | 11,299 | -0.66(-1.50%) |
Dec 09, 2014 | 44.37 | 44.43 | 42.10 | 43.74 | 29,476 | -0.67(-1.52%) |
Dec 08, 2014 | 45.90 | 45.90 | 44.21 | 44.42 | 25,845 | -1.75(-3.80%) |
Dec 05, 2014 | 46.79 | 46.89 | 45.52 | 46.17 | 18,586 | -0.83(-1.76%) |
Dec 04, 2014 | 46.30 | 47.65 | 46.28 | 47.00 | 18,735 | +0.57(+1.23%) |
Dec 03, 2014 | 46.25 | 47.04 | 45.97 | 46.43 | 51,760 | +0.35(+0.75%) |
Dec 02, 2014 | 47.28 | 47.49 | 45.98 | 46.09 | 28,317 | -1.20(-2.54%) |
Dec 01, 2014 | 48.55 | 48.55 | 46.79 | 47.29 | 25,566 | -1.57(-3.22%) |
Nov 28, 2014 | 49.03 | 49.09 | 48.74 | 48.86 | 5,857 | -0.30(-0.61%) |
Nov 26, 2014 | 50.18 | 49.16 | 49.16 | 49.16 | 17,718 | -0.87(-1.74%) |
Nov 25, 2014 | 50.05 | 50.13 | 49.31 | 50.03 | 27,859 | +0.26(+0.52%) |
Nov 24, 2014 | 50.27 | 50.27 | 49.56 | 49.77 | 27,656 | -0.39(-0.77%) |
Nov 21, 2014 | 50.78 | 50.78 | 50.16 | 50.16 | 11,812 | -0.27(-0.53%) |
Nov 20, 2014 | 49.69 | 50.60 | 49.65 | 50.43 | 9,913 | +0.39(+0.78%) |
Nov 19, 2014 | 49.42 | 50.04 | 49.21 | 50.04 | 47,139 | +0.56(+1.13%) |
Nov 18, 2014 | 49.88 | 49.98 | 49.18 | 49.48 | 20,470 | -0.47(-0.95%) |
Nov 17, 2014 | 50.51 | 50.51 | 47.49 | 49.95 | 23,485 | -0.82(-1.62%) |
Nov 14, 2014 | 51.26 | 51.33 | 50.69 | 50.77 | 14,770 | -0.25(-0.49%) |
Nov 13, 2014 | 51.47 | 51.47 | 50.86 | 51.02 | 14,342 | +0.08(+0.15%) |
Nov 12, 2014 | 50.65 | 51.42 | 50.60 | 50.95 | 11,234 | +0.41(+0.80%) |
Nov 11, 2014 | 51.35 | 51.35 | 50.54 | 50.54 | 18,844 | -0.60(-1.18%) |
Nov 10, 2014 | 50.49 | 51.36 | 49.92 | 51.15 | 21,238 | +1.09(+2.17%) |
Nov 07, 2014 | 50.60 | 50.96 | 50.04 | 50.06 | 29,071 | -0.70(-1.39%) |
Nov 06, 2014 | 51.44 | 51.77 | 50.51 | 50.76 | 32,028 | -0.90(-1.75%) |
Nov 05, 2014 | 52.09 | 52.09 | 51.51 | 51.66 | 21,786 | -0.41(-0.78%) |
Nov 04, 2014 | 51.84 | 52.25 | 51.08 | 52.07 | 35,103 | -0.02(-0.03%) |
Nov 03, 2014 | 52.76 | 52.93 | 51.76 | 52.09 | 12,207 | -0.72(-1.36%) |
Oct 31, 2014 | 52.40 | 53.40 | 52.20 | 52.80 | 26,346 | +0.47(+0.89%) |
Oct 30, 2014 | 51.55 | 52.39 | 51.46 | 52.34 | 15,174 | +0.75(+1.46%) |
Oct 29, 2014 | 51.75 | 52.07 | 51.46 | 51.59 | 13,352 | -0.22(-0.42%) |
Oct 28, 2014 | 50.37 | 51.82 | 50.37 | 51.80 | 28,486 | +1.81(+3.63%) |
Oct 27, 2014 | 50.89 | 51.20 | 49.95 | 49.99 | 49,011 | -1.21(-2.36%) |
Oct 24, 2014 | 51.78 | 51.78 | 50.97 | 51.20 | 23,608 | -0.28(-0.55%) |
Oct 23, 2014 | 50.77 | 52.11 | 50.69 | 51.48 | 26,302 | +1.40(+2.79%) |
Oct 22, 2014 | 50.69 | 50.69 | 50.08 | 50.08 | 17,837 | -0.45(-0.89%) |
Oct 21, 2014 | 49.75 | 50.69 | 49.75 | 50.53 | 19,895 | +0.79(+1.58%) |
Oct 20, 2014 | 49.73 | 50.16 | 49.73 | 49.75 | 28,851 | +0.17(+0.35%) |
Oct 17, 2014 | 50.01 | 50.51 | 49.44 | 49.57 | 46,383 | +0.05(+0.10%) |
Oct 16, 2014 | 48.90 | 49.77 | 48.53 | 49.52 | 19,845 | -0.23(-0.47%) |
Oct 15, 2014 | 50.62 | 50.73 | 49.37 | 49.75 | 28,515 | -0.75(-1.49%) |
Oct 14, 2014 | 50.60 | 51.25 | 49.98 | 50.51 | 48,413 | +0.06(+0.12%) |
Oct 13, 2014 | 50.58 | 50.95 | 50.43 | 50.45 | 40,208 | -0.11(-0.22%) |
Oct 10, 2014 | 50.94 | 51.16 | 50.47 | 50.56 | 20,445 | -0.73(-1.41%) |
Oct 09, 2014 | 51.62 | 52.23 | 50.95 | 51.28 | 32,149 | -0.44(-0.85%) |
Oct 08, 2014 | 50.57 | 52.16 | 50.57 | 51.72 | 28,624 | +0.92(+1.80%) |
Oct 07, 2014 | 50.72 | 51.60 | 50.56 | 50.81 | 31,490 | -0.04(-0.08%) |
Oct 06, 2014 | 51.28 | 51.56 | 50.80 | 50.85 | 15,669 | -0.07(-0.14%) |
Oct 03, 2014 | 50.66 | 51.09 | 50.30 | 50.92 | 13,657 | +0.19(+0.37%) |
Oct 02, 2014 | 51.04 | 51.26 | 50.52 | 50.73 | 7,908 | -0.47(-0.93%) |
Oct 01, 2014 | 51.34 | 51.94 | 51.17 | 51.21 | 10,319 | -0.38(-0.74%) |
Sep 30, 2014 | 50.25 | 51.67 | 49.92 | 51.59 | 42,757 | +1.17(+2.31%) |
Sep 29, 2014 | 49.60 | 50.42 | 49.09 | 50.42 | 30,643 | +0.28(+0.57%) |
Sep 26, 2014 | 50.57 | 50.79 | 50.04 | 50.13 | 21,777 | -0.13(-0.26%) |
Sep 25, 2014 | 50.84 | 50.84 | 49.99 | 50.26 | 17,050 | -0.76(-1.49%) |
Sep 24, 2014 | 51.01 | 51.32 | 50.89 | 51.02 | 11,467 | +0.16(+0.32%) |
Sep 23, 2014 | 51.09 | 51.68 | 50.74 | 50.86 | 35,326 | +0.00(+0.00%) |
Sep 22, 2014 | 51.38 | 51.40 | 50.70 | 50.86 | 16,638 | -0.18(-0.36%) |
Sep 19, 2014 | 51.18 | 52.46 | 51.04 | 51.04 | 60,341 | +0.06(+0.12%) |
Sep 18, 2014 | 51.62 | 51.62 | 50.57 | 50.98 | 18,663 | -0.53(-1.02%) |
Sep 17, 2014 | 51.76 | 52.05 | 51.40 | 51.51 | 44,001 | -0.01(-0.02%) |
Sep 16, 2014 | 52.22 | 52.92 | 51.39 | 51.52 | 14,372 | -0.46(-0.88%) |
Sep 15, 2014 | 51.99 | 52.02 | 51.77 | 51.97 | 7,722 | +0.27(+0.52%) |
Sep 12, 2014 | 51.68 | 52.10 | 52.03 | 51.71 | 7,961 | -0.32(-0.61%) |
Sep 11, 2014 | 52.45 | 52.45 | 51.85 | 52.03 | 7,425 | -0.22(-0.41%) |
Sep 10, 2014 | 52.02 | 52.54 | 51.78 | 52.24 | 13,247 | +0.01(+0.02%) |
Sep 09, 2014 | 52.35 | 52.50 | 51.97 | 52.23 | 10,839 | -0.29(-0.56%) |
Sep 08, 2014 | 52.82 | 52.89 | 52.48 | 52.53 | 16,939 | -0.35(-0.67%) |
Sep 05, 2014 | 52.21 | 53.26 | 52.21 | 52.88 | 21,017 | +0.69(+1.32%) |
Sep 04, 2014 | 50.49 | 53.05 | 50.49 | 52.19 | 69,717 | +1.92(+3.81%) |
Sep 03, 2014 | 50.50 | 50.50 | 49.80 | 50.27 | 5,375 | +0.02(+0.03%) |
Sep 02, 2014 | 49.09 | 50.26 | 48.55 | 50.26 | 58,495 | +1.13(+2.30%) |
Aug 29, 2014 | 49.27 | 49.12 | 49.12 | 49.12 | 26,751 | -0.17(-0.35%) |
Aug 28, 2014 | 50.50 | 50.50 | 49.28 | 49.30 | 29,629 | -1.39(-2.74%) |
Aug 27, 2014 | 50.87 | 50.95 | 50.21 | 50.69 | 11,365 | +0.10(+0.20%) |
Aug 26, 2014 | 50.56 | 51.20 | 50.39 | 50.58 | 17,770 | +0.20(+0.39%) |
Aug 25, 2014 | 50.08 | 50.39 | 49.83 | 50.39 | 8,731 | +0.62(+1.25%) |
Aug 22, 2014 | 50.45 | 50.45 | 49.58 | 49.76 | 18,570 | -0.15(-0.29%) |
Aug 21, 2014 | 49.73 | 50.18 | 49.23 | 49.91 | 21,850 | +0.40(+0.80%) |
Aug 20, 2014 | 49.56 | 49.78 | 49.48 | 49.51 | 4,147 | -0.25(-0.50%) |
Aug 19, 2014 | 49.49 | 49.76 | 49.32 | 49.76 | 9,812 | -0.05(-0.10%) |
Aug 18, 2014 | 50.13 | 50.13 | 49.24 | 49.82 | 23,200 | +0.06(+0.12%) |
Aug 15, 2014 | 50.11 | 50.13 | 49.65 | 49.75 | 28,802 | +0.31(+0.63%) |
Aug 14, 2014 | 49.21 | 49.90 | 48.92 | 49.44 | 18,013 | +0.31(+0.63%) |
Aug 13, 2014 | 48.27 | 49.13 | 48.27 | 49.13 | 48,406 | +0.86(+1.79%) |
Aug 12, 2014 | 46.94 | 48.27 | 46.94 | 48.27 | 23,108 | +1.10(+2.32%) |
Aug 11, 2014 | 47.64 | 47.70 | 46.41 | 47.17 | 13,725 | +0.78(+1.68%) |
Aug 08, 2014 | 46.41 | 46.41 | 45.90 | 46.40 | 16,906 | +0.49(+1.07%) |
Aug 07, 2014 | 46.61 | 46.63 | 45.86 | 45.90 | 26,502 | -0.64(-1.37%) |
Aug 06, 2014 | 46.71 | 46.93 | 46.52 | 46.54 | 10,082 | -0.39(-0.83%) |
Aug 05, 2014 | 47.11 | 47.15 | 46.73 | 46.93 | 13,638 | -0.26(-0.55%) |
Aug 04, 2014 | 46.96 | 47.32 | 46.78 | 47.19 | 15,455 | +0.38(+0.81%) |
Aug 01, 2014 | 45.65 | 47.05 | 45.65 | 46.81 | 9,642 | +0.92(+2.01%) |
Jul 31, 2014 | 46.99 | 46.99 | 45.77 | 45.89 | 27,533 | -1.04(-2.23%) |
Jul 30, 2014 | 46.84 | 47.25 | 46.40 | 46.93 | 22,676 | -0.03(-0.07%) |
Jul 29, 2014 | 46.63 | 47.33 | 46.63 | 46.97 | 17,628 | +0.15(+0.31%) |
Jul 28, 2014 | 47.71 | 47.71 | 46.72 | 46.82 | 17,002 | -0.78(-1.63%) |
Jul 25, 2014 | 48.16 | 48.43 | 46.92 | 47.60 | 60,980 | -1.06(-2.18%) |
Jul 24, 2014 | 47.44 | 49.61 | 47.26 | 48.66 | 59,242 | +0.91(+1.90%) |
Jul 23, 2014 | 47.10 | 47.75 | 46.46 | 47.75 | 40,488 | +0.62(+1.32%) |
Jul 22, 2014 | 46.80 | 47.19 | 46.78 | 47.13 | 15,026 | +0.45(+0.96%) |
Jul 21, 2014 | 46.84 | 47.01 | 46.56 | 46.68 | 22,254 | -0.18(-0.39%) |
Jul 18, 2014 | 46.77 | 47.06 | 46.33 | 46.86 | 15,529 | +0.36(+0.78%) |
Jul 17, 2014 | 46.58 | 46.86 | 46.33 | 46.50 | 26,299 | +0.04(+0.09%) |
Jul 16, 2014 | 46.83 | 46.83 | 46.39 | 46.46 | 16,069 | -0.11(-0.24%) |
Jul 15, 2014 | 46.27 | 46.75 | 46.21 | 46.57 | 35,938 | +0.23(+0.50%) |
Jul 14, 2014 | 46.28 | 46.63 | 46.20 | 46.34 | 12,574 | +0.02(+0.04%) |
Jul 11, 2014 | 46.36 | 46.63 | 46.12 | 46.32 | 22,425 | -0.15(-0.32%) |
Jul 10, 2014 | 46.13 | 46.72 | 45.90 | 46.46 | 9,485 | -0.24(-0.52%) |
Jul 09, 2014 | 46.34 | 46.77 | 46.07 | 46.71 | 21,242 | +0.31(+0.67%) |
Jul 08, 2014 | 46.28 | 46.40 | 46.07 | 46.40 | 30,287 | +0.13(+0.28%) |
Jul 07, 2014 | 46.04 | 46.35 | 46.04 | 46.27 | 4,147 | +0.50(+1.09%) |
Jul 03, 2014 | 46.27 | 45.77 | 45.77 | 45.77 | 18,066 | -0.41(-0.90%) |
Jul 02, 2014 | 46.33 | 46.33 | 46.07 | 46.18 | 10,613 | -0.09(-0.19%) |
Jul 01, 2014 | 46.28 | 46.46 | 45.90 | 46.27 | 13,980 | -0.16(-0.35%) |
Jun 30, 2014 | 45.96 | 46.43 | 45.64 | 46.43 | 9,276 | +0.25(+0.54%) |
Jun 27, 2014 | 45.19 | 46.18 | 45.19 | 46.18 | 39,031 | +1.05(+2.33%) |
Jun 26, 2014 | 45.44 | 45.44 | 44.92 | 45.13 | 5,957 | -0.26(-0.57%) |
Jun 25, 2014 | 45.43 | 45.43 | 44.99 | 45.39 | 43,112 | +0.38(+0.84%) |
Jun 24, 2014 | 45.36 | 45.38 | 44.94 | 45.01 | 28,258 | -0.28(-0.63%) |
Jun 23, 2014 | 45.62 | 45.62 | 44.73 | 45.29 | 6,330 | -0.15(-0.32%) |
Jun 20, 2014 | 45.69 | 45.90 | 45.44 | 45.44 | 9,749 | -0.03(-0.08%) |
Jun 19, 2014 | 45.47 | 45.89 | 45.34 | 45.47 | 27,028 | +0.11(+0.25%) |
Jun 18, 2014 | 45.15 | 45.46 | 44.95 | 45.36 | 23,154 | +0.35(+0.77%) |
Jun 17, 2014 | 45.20 | 45.41 | 44.82 | 45.01 | 16,868 | -0.39(-0.86%) |
Jun 16, 2014 | 45.54 | 45.54 | 44.91 | 45.40 | 18,752 | +0.23(+0.52%) |
Jun 13, 2014 | 45.15 | 45.90 | 44.86 | 45.17 | 82,665 | +0.02(+0.04%) |
Jun 12, 2014 | 45.20 | 45.27 | 44.96 | 45.15 | 20,258 | +0.11(+0.25%) |
Jun 11, 2014 | 45.14 | 45.25 | 44.75 | 45.04 | 13,502 | -0.16(-0.36%) |
Jun 10, 2014 | 45.07 | 45.20 | 44.86 | 45.20 | 40,831 | +0.01(+0.02%) |
Jun 06, 2014 | 45.20 | 45.25 | 44.57 | 45.20 | 37,130 | +0.07(+0.15%) |
Jun 05, 2014 | 45.33 | 45.33 | 44.90 | 45.13 | 38,235 | +0.04(+0.10%) |
Jun 04, 2014 | 44.82 | 45.31 | 44.38 | 45.08 | 43,329 | +0.38(+0.85%) |
Jun 03, 2014 | 44.74 | 44.93 | 44.16 | 44.70 | 15,382 | -0.01(-0.02%) |
Jun 02, 2014 | 44.55 | 45.49 | 43.99 | 44.71 | 37,458 | +0.16(+0.37%) |
May 30, 2014 | 43.17 | 45.32 | 43.06 | 44.55 | 84,985 | +1.51(+3.51%) |
May 29, 2014 | 41.85 | 43.49 | 41.79 | 43.04 | 40,861 | +1.11(+2.66%) |
May 28, 2014 | 41.11 | 42.34 | 40.77 | 41.92 | 22,792 | +0.91(+2.21%) |
May 27, 2014 | 40.28 | 41.50 | 40.21 | 41.02 | 38,924 | +0.53(+1.30%) |
May 23, 2014 | 40.28 | 40.49 | 40.49 | 40.49 | 2,084 | +0.42(+1.06%) |
May 22, 2014 | 40.11 | 40.61 | 39.77 | 40.07 | 107,400 | +0.11(+0.28%) |
May 21, 2014 | 40.27 | 40.27 | 39.78 | 39.95 | 10,143 | +0.02(+0.04%) |
May 20, 2014 | 40.87 | 40.87 | 39.93 | 39.94 | 10,977 | -0.64(-1.57%) |
May 19, 2014 | 40.54 | 40.96 | 40.20 | 40.58 | 29,385 | +0.04(+0.11%) |
May 16, 2014 | 39.32 | 40.57 | 38.75 | 40.53 | 45,140 | +1.41(+3.60%) |
May 15, 2014 | 38.73 | 39.38 | 38.51 | 39.13 | 57,053 | +0.56(+1.46%) |
May 14, 2014 | 38.61 | 39.25 | 37.82 | 38.56 | 41,266 | +0.08(+0.20%) |
May 13, 2014 | 38.60 | 39.38 | 38.49 | 38.49 | 11,074 | -0.11(-0.29%) |
May 12, 2014 | 39.20 | 39.47 | 38.35 | 38.60 | 23,065 | -0.29(-0.75%) |
May 09, 2014 | 38.82 | 39.06 | 38.64 | 38.89 | 25,935 | +0.06(+0.16%) |
May 08, 2014 | 38.94 | 39.21 | 38.64 | 38.83 | 6,317 | -0.03(-0.09%) |
May 07, 2014 | 38.66 | 38.94 | 38.46 | 38.87 | 28,954 | +0.41(+1.06%) |
May 06, 2014 | 38.63 | 38.86 | 38.34 | 38.46 | 24,128 | -0.24(-0.62%) |
May 05, 2014 | 37.92 | 38.84 | 37.47 | 38.70 | 23,896 | +0.97(+2.56%) |
May 02, 2014 | 37.89 | 38.20 | 37.22 | 37.73 | 24,249 | +0.95(+2.58%) |
May 01, 2014 | 38.11 | 38.64 | 36.35 | 36.79 | 21,571 | -1.30(-3.40%) |
Apr 30, 2014 | 37.74 | 38.08 | 37.61 | 38.08 | 4,296 | +0.50(+1.33%) |
Apr 29, 2014 | 37.71 | 37.89 | 37.35 | 37.58 | 36,140 | +0.22(+0.58%) |
Apr 28, 2014 | 37.50 | 37.83 | 37.16 | 37.36 | 41,595 | +0.20(+0.53%) |
Apr 25, 2014 | 38.00 | 38.10 | 37.16 | 37.16 | 42,493 | -0.96(-2.51%) |
Apr 24, 2014 | 37.79 | 38.17 | 37.43 | 38.12 | 17,167 | +0.57(+1.52%) |
Apr 23, 2014 | 36.96 | 37.75 | 36.96 | 37.55 | 6,936 | -0.23(-0.62%) |
Apr 22, 2014 | 37.82 | 37.99 | 37.71 | 37.79 | 7,264 | +0.22(+0.60%) |
Apr 21, 2014 | 38.05 | 38.05 | 37.56 | 37.56 | 6,975 | -0.48(-1.27%) |
Apr 17, 2014 | 38.08 | 38.05 | 38.05 | 38.05 | 7,064 | -0.01(-0.02%) |
Apr 16, 2014 | 37.73 | 38.06 | 37.73 | 38.05 | 4,000 | +0.16(+0.41%) |
Apr 15, 2014 | 38.24 | 38.24 | 37.72 | 37.90 | 3,629 | -0.34(-0.88%) |
Apr 14, 2014 | 38.12 | 38.34 | 37.86 | 38.24 | 8,643 | +0.25(+0.66%) |
Apr 11, 2014 | 38.08 | 38.15 | 37.85 | 37.99 | 5,268 | +0.03(+0.09%) |
Apr 10, 2014 | 38.33 | 38.33 | 37.95 | 37.95 | 3,335 | -0.43(-1.12%) |
Apr 09, 2014 | 38.53 | 38.54 | 38.09 | 38.38 | 5,388 | +0.16(+0.41%) |
Apr 08, 2014 | 38.10 | 38.64 | 38.10 | 38.23 | 3,198 | +0.50(+1.33%) |
Apr 07, 2014 | 38.10 | 38.17 | 37.55 | 37.73 | 7,285 | -0.21(-0.55%) |
Apr 04, 2014 | 37.71 | 38.46 | 37.65 | 37.93 | 14,236 | +0.68(+1.83%) |
Apr 03, 2014 | 37.67 | 37.86 | 37.18 | 37.25 | 6,084 | -0.63(-1.66%) |
Apr 02, 2014 | 37.60 | 37.90 | 37.02 | 37.88 | 6,214 | +0.07(+0.18%) |
Apr 01, 2014 | 37.79 | 37.99 | 37.67 | 37.81 | 30,449 | +0.10(+0.27%) |
Mar 31, 2014 | 37.91 | 37.91 | 37.67 | 37.71 | 11,158 | -0.12(-0.32%) |
Mar 28, 2014 | 37.91 | 38.08 | 37.79 | 37.83 | 34,592 | +0.13(+0.34%) |
Mar 27, 2014 | 36.95 | 37.93 | 36.95 | 37.70 | 12,718 | +0.69(+1.87%) |
Mar 26, 2014 | 37.13 | 37.25 | 36.85 | 37.01 | 6,705 | +0.01(+0.02%) |
Mar 25, 2014 | 37.80 | 37.81 | 37.00 | 37.00 | 22,213 | +0.05(+0.14%) |
Mar 24, 2014 | 36.91 | 37.39 | 36.63 | 36.95 | 12,443 | +0.21(+0.56%) |
Mar 21, 2014 | 37.35 | 37.55 | 36.72 | 36.74 | 7,978 | -0.46(-1.23%) |
Mar 20, 2014 | 37.46 | 37.48 | 37.02 | 37.20 | 9,057 | -0.05(-0.14%) |
Mar 19, 2014 | 37.00 | 37.42 | 36.74 | 37.25 | 43,213 | +0.41(+1.10%) |
Mar 18, 2014 | 37.24 | 37.24 | 36.70 | 36.85 | 18,763 | -0.32(-0.86%) |
Mar 17, 2014 | 37.11 | 37.60 | 36.87 | 37.16 | 2,149 | +0.21(+0.56%) |
Mar 14, 2014 | 36.92 | 37.00 | 36.80 | 36.96 | 9,953 | +0.25(+0.68%) |
Mar 13, 2014 | 37.45 | 37.67 | 36.71 | 36.71 | 3,727 | -0.54(-1.44%) |
Mar 12, 2014 | 36.91 | 37.25 | 36.83 | 37.24 | 5,954 | +0.54(+1.46%) |
Mar 11, 2014 | 37.07 | 37.07 | 36.53 | 36.71 | 9,097 | -0.63(-1.69%) |
Mar 10, 2014 | 37.30 | 38.47 | 37.14 | 37.34 | 22,076 | -0.22(-0.57%) |
Mar 07, 2014 | 37.35 | 37.58 | 37.30 | 37.55 | 5,199 | +0.34(+0.90%) |
Mar 06, 2014 | 36.99 | 37.73 | 36.74 | 37.22 | 19,477 | +0.16(+0.44%) |
Mar 05, 2014 | 36.27 | 37.05 | 36.00 | 37.05 | 21,058 | +0.92(+2.53%) |
Mar 04, 2014 | 36.00 | 36.31 | 35.76 | 36.14 | 9,907 | +0.22(+0.60%) |
Mar 03, 2014 | 35.92 | 36.14 | 35.86 | 35.92 | 15,725 | -0.30(-0.83%) |
Feb 28, 2014 | 36.57 | 37.02 | 36.01 | 36.22 | 20,225 | -0.15(-0.40%) |
Feb 27, 2014 | 36.40 | 36.58 | 36.09 | 36.37 | 9,229 | +0.18(+0.50%) |
Feb 26, 2014 | 37.00 | 37.10 | 36.00 | 36.19 | 19,161 | -0.55(-1.50%) |
Feb 25, 2014 | 36.84 | 37.12 | 36.74 | 36.74 | 4,368 | -0.20(-0.54%) |
Feb 24, 2014 | 37.12 | 37.12 | 36.35 | 36.94 | 5,506 | +0.59(+1.62%) |
Feb 21, 2014 | 36.28 | 36.60 | 36.28 | 36.35 | 3,192 | -0.29(-0.78%) |
Feb 20, 2014 | 36.36 | 36.64 | 36.32 | 36.64 | 20,316 | +0.36(+1.00%) |
Feb 19, 2014 | 36.83 | 36.83 | 36.28 | 36.28 | 3,938 | -0.12(-0.33%) |
Feb 18, 2014 | 36.89 | 37.19 | 36.40 | 36.40 | 4,829 | -0.69(-1.86%) |
Feb 14, 2014 | 37.46 | 37.09 | 37.09 | 37.09 | 36,595 | -0.13(-0.35%) |
Feb 13, 2014 | 35.65 | 37.42 | 35.18 | 37.22 | 10,772 | +1.38(+3.86%) |
Feb 12, 2014 | 35.69 | 35.84 | 35.50 | 35.84 | 20,072 | +0.16(+0.44%) |
Feb 11, 2014 | 35.82 | 35.82 | 35.38 | 35.68 | 46,938 | -0.03(-0.10%) |
Feb 10, 2014 | 36.09 | 36.09 | 35.40 | 35.71 | 37,168 | +0.26(+0.73%) |
Feb 07, 2014 | 35.82 | 35.84 | 35.40 | 35.46 | 43,694 | -0.77(-2.12%) |
Feb 06, 2014 | 36.07 | 36.72 | 35.31 | 36.22 | 15,449 | +0.54(+1.52%) |
Feb 05, 2014 | 36.17 | 36.33 | 35.58 | 35.68 | 38,079 | -0.26(-0.72%) |
Feb 04, 2014 | 35.63 | 36.53 | 35.52 | 35.94 | 15,916 | +0.85(+2.41%) |