Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 49.81 | 49.81 | 48.79 | 48.94 | 232,801 | -1.11(-2.21%) |
Jan 29, 2015 | 49.23 | 50.11 | 49.05 | 50.05 | 187,150 | +0.67(+1.35%) |
Jan 28, 2015 | 50.36 | 50.53 | 49.12 | 49.38 | 217,217 | -0.73(-1.46%) |
Jan 27, 2015 | 49.86 | 50.23 | 49.61 | 50.11 | 260,864 | -0.13(-0.25%) |
Jan 26, 2015 | 49.97 | 50.24 | 48.92 | 50.24 | 252,700 | +0.20(+0.40%) |
Jan 23, 2015 | 49.91 | 50.19 | 49.70 | 50.04 | 207,222 | +0.05(+0.10%) |
Jan 22, 2015 | 50.17 | 50.17 | 49.47 | 50.00 | 217,574 | +0.21(+0.43%) |
Jan 21, 2015 | 49.82 | 50.15 | 49.27 | 49.78 | 183,953 | -0.30(-0.60%) |
Jan 20, 2015 | 49.92 | 50.23 | 49.57 | 50.08 | 223,042 | +0.18(+0.37%) |
Jan 16, 2015 | 49.37 | 50.06 | 49.14 | 49.90 | 314,483 | +0.36(+0.72%) |
Jan 15, 2015 | 50.00 | 50.19 | 49.25 | 49.54 | 248,618 | -0.34(-0.69%) |
Jan 14, 2015 | 49.10 | 49.94 | 48.95 | 49.88 | 142,500 | +0.37(+0.76%) |
Jan 13, 2015 | 49.42 | 50.31 | 48.89 | 49.51 | 315,221 | +0.41(+0.83%) |
Jan 12, 2015 | 49.19 | 49.37 | 48.38 | 49.10 | 213,541 | -0.09(-0.18%) |
Jan 09, 2015 | 49.10 | 49.70 | 48.78 | 49.19 | 362,541 | -0.02(-0.03%) |
Jan 08, 2015 | 48.67 | 49.29 | 48.66 | 49.21 | 191,823 | +0.82(+1.70%) |
Jan 07, 2015 | 47.61 | 48.40 | 47.32 | 48.39 | 357,174 | +1.00(+2.12%) |
Jan 06, 2015 | 48.07 | 48.63 | 47.26 | 47.38 | 225,475 | -0.69(-1.44%) |
Jan 05, 2015 | 48.61 | 48.63 | 47.69 | 48.08 | 216,304 | -0.92(-1.87%) |
Jan 02, 2015 | 49.34 | 49.80 | 48.36 | 48.99 | 233,896 | -0.23(-0.47%) |
Dec 31, 2014 | 50.27 | 49.22 | 49.22 | 49.22 | 231,806 | -0.82(-1.64%) |
Dec 30, 2014 | 50.76 | 51.13 | 50.03 | 50.04 | 278,655 | -0.96(-1.87%) |
Dec 29, 2014 | 49.49 | 51.09 | 49.49 | 51.00 | 261,409 | +1.67(+3.39%) |
Dec 26, 2014 | 49.03 | 49.74 | 49.02 | 49.33 | 111,762 | +0.56(+1.14%) |
Dec 24, 2014 | 48.06 | 48.77 | 48.77 | 48.77 | 100,708 | +0.53(+1.11%) |
Dec 23, 2014 | 47.87 | 48.59 | 47.70 | 48.24 | 359,472 | +0.61(+1.29%) |
Dec 22, 2014 | 46.32 | 47.73 | 46.28 | 47.62 | 301,443 | +1.23(+2.66%) |
Dec 19, 2014 | 46.08 | 46.57 | 45.83 | 46.39 | 816,005 | +0.20(+0.43%) |
Dec 18, 2014 | 46.39 | 46.58 | 46.12 | 46.19 | 348,863 | +0.19(+0.42%) |
Dec 17, 2014 | 45.83 | 46.09 | 45.26 | 46.00 | 300,433 | +0.35(+0.77%) |
Dec 16, 2014 | 45.11 | 45.95 | 44.54 | 45.65 | 278,149 | +0.62(+1.38%) |
Dec 15, 2014 | 45.89 | 45.89 | 44.81 | 45.03 | 243,331 | -0.52(-1.14%) |
Dec 12, 2014 | 45.82 | 46.11 | 45.36 | 45.54 | 254,122 | -0.87(-1.87%) |
Dec 11, 2014 | 46.02 | 46.90 | 45.88 | 46.41 | 228,341 | +0.45(+0.97%) |
Dec 10, 2014 | 47.06 | 47.06 | 45.92 | 45.97 | 181,097 | -1.29(-2.73%) |
Dec 09, 2014 | 46.01 | 47.26 | 46.01 | 47.26 | 295,566 | +0.85(+1.84%) |
Dec 08, 2014 | 46.57 | 46.93 | 45.89 | 46.40 | 283,924 | -0.19(-0.41%) |
Dec 05, 2014 | 46.46 | 47.04 | 46.34 | 46.59 | 289,260 | -0.06(-0.12%) |
Dec 04, 2014 | 46.76 | 47.10 | 46.43 | 46.65 | 218,020 | -0.08(-0.17%) |
Dec 03, 2014 | 46.08 | 46.98 | 46.08 | 46.73 | 229,356 | +0.57(+1.24%) |
Dec 02, 2014 | 45.93 | 46.38 | 45.79 | 46.16 | 174,695 | -0.01(-0.02%) |
Dec 01, 2014 | 45.97 | 46.59 | 45.77 | 46.16 | 211,974 | +0.06(+0.14%) |
Nov 28, 2014 | 46.28 | 47.11 | 46.06 | 46.10 | 119,843 | -0.10(-0.21%) |
Nov 26, 2014 | 45.97 | 46.20 | 46.20 | 46.20 | 122,558 | +0.27(+0.59%) |
Nov 25, 2014 | 46.11 | 46.11 | 45.69 | 45.93 | 169,158 | -0.05(-0.10%) |
Nov 24, 2014 | 46.08 | 46.23 | 45.67 | 45.97 | 146,152 | -0.03(-0.07%) |
Nov 21, 2014 | 46.20 | 46.22 | 45.73 | 46.01 | 232,509 | +0.22(+0.49%) |
Nov 20, 2014 | 45.54 | 45.84 | 45.36 | 45.78 | 80,761 | +0.11(+0.24%) |
Nov 19, 2014 | 45.61 | 45.83 | 45.37 | 45.67 | 208,189 | +0.07(+0.16%) |
Nov 18, 2014 | 45.72 | 46.04 | 45.58 | 45.60 | 187,711 | -0.06(-0.14%) |
Nov 17, 2014 | 45.39 | 45.77 | 45.21 | 45.66 | 174,591 | +0.27(+0.60%) |
Nov 14, 2014 | 45.93 | 46.05 | 45.22 | 45.39 | 323,019 | -0.50(-1.09%) |
Nov 13, 2014 | 46.80 | 46.98 | 45.75 | 45.89 | 138,467 | -1.06(-2.26%) |
Nov 12, 2014 | 47.14 | 47.15 | 46.47 | 46.95 | 278,502 | -0.49(-1.04%) |
Nov 11, 2014 | 47.24 | 47.59 | 46.94 | 47.45 | 234,651 | +0.25(+0.52%) |
Nov 10, 2014 | 46.92 | 47.22 | 46.52 | 47.20 | 197,730 | +0.16(+0.34%) |
Nov 07, 2014 | 46.78 | 47.16 | 46.55 | 47.04 | 165,824 | +0.37(+0.78%) |
Nov 06, 2014 | 47.26 | 47.46 | 46.02 | 46.67 | 250,020 | -0.61(-1.30%) |
Nov 05, 2014 | 46.45 | 47.41 | 46.30 | 47.29 | 278,925 | +0.77(+1.66%) |
Nov 04, 2014 | 46.19 | 46.70 | 45.98 | 46.52 | 271,712 | +0.22(+0.48%) |
Nov 03, 2014 | 46.42 | 46.61 | 45.93 | 46.29 | 383,021 | +0.03(+0.07%) |
Oct 31, 2014 | 46.52 | 46.61 | 46.05 | 46.26 | 395,455 | +0.01(+0.02%) |
Oct 30, 2014 | 45.55 | 46.33 | 45.50 | 46.25 | 316,646 | +0.55(+1.20%) |
Oct 29, 2014 | 46.03 | 46.31 | 45.16 | 45.70 | 364,882 | -0.31(-0.68%) |
Oct 28, 2014 | 45.21 | 46.02 | 44.72 | 46.01 | 240,267 | +1.15(+2.57%) |
Oct 27, 2014 | 44.63 | 44.96 | 44.38 | 44.86 | 197,894 | +0.30(+0.68%) |
Oct 24, 2014 | 44.60 | 44.71 | 44.25 | 44.56 | 133,906 | +0.14(+0.30%) |
Oct 23, 2014 | 44.01 | 44.68 | 43.75 | 44.42 | 267,029 | +0.70(+1.60%) |
Oct 22, 2014 | 43.76 | 44.30 | 43.66 | 43.72 | 282,959 | -0.01(-0.02%) |
Oct 21, 2014 | 43.21 | 44.05 | 43.11 | 43.73 | 322,246 | +0.62(+1.44%) |
Oct 20, 2014 | 42.49 | 43.15 | 42.49 | 43.11 | 365,694 | +0.69(+1.63%) |
Oct 17, 2014 | 42.54 | 42.54 | 42.12 | 42.41 | 267,199 | +0.14(+0.32%) |
Oct 16, 2014 | 41.99 | 42.58 | 41.80 | 42.28 | 356,744 | -0.21(-0.49%) |
Oct 15, 2014 | 41.97 | 42.81 | 41.67 | 42.49 | 699,750 | +0.27(+0.64%) |
Oct 14, 2014 | 41.44 | 42.48 | 41.19 | 42.21 | 602,395 | +1.11(+2.71%) |
Oct 13, 2014 | 40.92 | 41.66 | 40.75 | 41.10 | 429,795 | +0.16(+0.39%) |
Oct 10, 2014 | 40.41 | 41.19 | 40.26 | 40.94 | 711,000 | +0.57(+1.42%) |
Oct 09, 2014 | 40.50 | 40.90 | 40.07 | 40.37 | 598,533 | +0.02(+0.04%) |
Oct 08, 2014 | 38.79 | 40.42 | 38.68 | 40.35 | 400,178 | +1.49(+3.83%) |
Oct 07, 2014 | 38.89 | 39.40 | 38.71 | 38.86 | 157,135 | -0.19(-0.49%) |
Oct 06, 2014 | 38.89 | 39.20 | 38.83 | 39.05 | 145,226 | +0.15(+0.39%) |
Oct 03, 2014 | 38.89 | 39.06 | 38.46 | 38.90 | 197,985 | +0.32(+0.83%) |
Oct 02, 2014 | 38.46 | 38.88 | 38.41 | 38.58 | 193,457 | +0.08(+0.21%) |
Oct 01, 2014 | 38.68 | 39.09 | 38.43 | 38.50 | 246,983 | -0.18(-0.47%) |
Sep 30, 2014 | 39.01 | 39.32 | 38.68 | 38.69 | 282,784 | -0.25(-0.65%) |
Sep 29, 2014 | 38.71 | 39.07 | 38.66 | 38.94 | 188,400 | -0.12(-0.31%) |
Sep 26, 2014 | 38.99 | 39.29 | 38.72 | 39.06 | 203,041 | +0.10(+0.25%) |
Sep 25, 2014 | 39.24 | 39.36 | 38.81 | 38.97 | 223,873 | -0.22(-0.57%) |
Sep 24, 2014 | 39.31 | 39.45 | 38.86 | 39.19 | 185,426 | -0.15(-0.38%) |
Sep 23, 2014 | 39.78 | 39.78 | 39.25 | 39.34 | 268,440 | -0.46(-1.16%) |
Sep 22, 2014 | 40.09 | 40.15 | 39.75 | 39.80 | 167,073 | -0.41(-1.01%) |
Sep 19, 2014 | 40.48 | 40.83 | 40.18 | 40.21 | 437,406 | -0.27(-0.67%) |
Sep 18, 2014 | 40.81 | 41.12 | 40.21 | 40.48 | 168,236 | -0.11(-0.27%) |
Sep 17, 2014 | 41.07 | 41.07 | 40.46 | 40.59 | 303,015 | -0.37(-0.89%) |
Sep 16, 2014 | 40.85 | 41.24 | 40.65 | 40.96 | 189,206 | +0.06(+0.16%) |
Sep 15, 2014 | 41.22 | 41.48 | 40.89 | 40.89 | 154,929 | -0.33(-0.79%) |
Sep 12, 2014 | 41.86 | 41.86 | 41.19 | 41.22 | 299,244 | -0.78(-1.86%) |
Sep 11, 2014 | 41.38 | 42.09 | 41.23 | 42.00 | 151,398 | +0.49(+1.19%) |
Sep 10, 2014 | 41.68 | 41.85 | 41.27 | 41.51 | 193,593 | -0.13(-0.31%) |
Sep 09, 2014 | 41.93 | 42.02 | 41.52 | 41.63 | 298,923 | -0.38(-0.91%) |
Sep 08, 2014 | 42.06 | 42.23 | 41.90 | 42.02 | 181,130 | -0.06(-0.13%) |
Sep 05, 2014 | 41.71 | 42.11 | 41.66 | 42.07 | 156,093 | +0.21(+0.49%) |
Sep 04, 2014 | 41.73 | 41.93 | 41.73 | 41.86 | 230,338 | +0.18(+0.44%) |
Sep 03, 2014 | 41.85 | 41.98 | 41.51 | 41.68 | 236,189 | +0.10(+0.23%) |
Sep 02, 2014 | 41.63 | 41.90 | 41.41 | 41.59 | 357,757 | +0.01(+0.02%) |
Aug 29, 2014 | 41.47 | 41.58 | 41.58 | 41.58 | 164,876 | +0.21(+0.50%) |
Aug 28, 2014 | 41.31 | 41.51 | 41.27 | 41.37 | 237,957 | +0.01(+0.02%) |
Aug 27, 2014 | 41.17 | 41.48 | 41.17 | 41.36 | 335,011 | +0.18(+0.44%) |
Aug 26, 2014 | 41.40 | 41.65 | 41.14 | 41.18 | 274,810 | -0.28(-0.67%) |
Aug 25, 2014 | 41.74 | 41.86 | 41.30 | 41.46 | 233,049 | -0.07(-0.17%) |
Aug 22, 2014 | 41.90 | 41.90 | 41.24 | 41.53 | 236,503 | -0.30(-0.72%) |
Aug 21, 2014 | 41.97 | 42.04 | 41.56 | 41.83 | 256,281 | -0.14(-0.32%) |
Aug 20, 2014 | 41.80 | 42.02 | 41.51 | 41.97 | 274,150 | +0.20(+0.48%) |
Aug 19, 2014 | 41.24 | 41.79 | 41.16 | 41.77 | 266,730 | +0.57(+1.39%) |
Aug 18, 2014 | 41.24 | 41.35 | 40.91 | 41.20 | 320,579 | +0.29(+0.70%) |
Aug 15, 2014 | 40.73 | 41.04 | 40.53 | 40.91 | 410,358 | +0.43(+1.06%) |
Aug 14, 2014 | 39.66 | 40.53 | 39.46 | 40.48 | 373,367 | +0.84(+2.11%) |
Aug 13, 2014 | 39.47 | 39.87 | 39.39 | 39.64 | 282,584 | -0.06(-0.14%) |
Aug 12, 2014 | 39.69 | 39.82 | 39.43 | 39.70 | 398,285 | -0.03(-0.08%) |
Aug 11, 2014 | 39.36 | 39.77 | 39.19 | 39.73 | 526,189 | +0.67(+1.71%) |
Aug 08, 2014 | 37.95 | 39.01 | 37.95 | 39.06 | 244,842 | +1.11(+2.94%) |
Aug 07, 2014 | 38.02 | 38.12 | 37.60 | 37.95 | 294,167 | +0.02(+0.06%) |
Aug 06, 2014 | 38.07 | 38.46 | 37.66 | 37.92 | 219,167 | -0.26(-0.69%) |
Aug 05, 2014 | 38.62 | 38.95 | 38.03 | 38.19 | 259,065 | -0.80(-2.06%) |
Aug 04, 2014 | 39.51 | 39.66 | 38.07 | 38.99 | 338,738 | -0.36(-0.91%) |
Aug 01, 2014 | 39.50 | 39.64 | 39.24 | 39.35 | 241,706 | -0.10(-0.24%) |
Jul 31, 2014 | 39.90 | 40.12 | 39.22 | 39.44 | 314,196 | -0.64(-1.59%) |
Jul 30, 2014 | 40.88 | 40.91 | 39.94 | 40.08 | 246,302 | -0.66(-1.62%) |
Jul 29, 2014 | 41.09 | 41.19 | 40.57 | 40.74 | 124,678 | -0.24(-0.58%) |
Jul 28, 2014 | 40.50 | 41.12 | 40.39 | 40.98 | 200,079 | +0.43(+1.06%) |
Jul 25, 2014 | 40.77 | 41.15 | 40.49 | 40.55 | 221,874 | -0.46(-1.13%) |
Jul 24, 2014 | 41.09 | 41.43 | 40.98 | 41.01 | 200,695 | -0.10(-0.23%) |
Jul 23, 2014 | 41.31 | 41.34 | 41.00 | 41.11 | 137,424 | -0.09(-0.21%) |
Jul 22, 2014 | 41.41 | 41.43 | 41.16 | 41.20 | 112,572 | -0.02(-0.04%) |
Jul 21, 2014 | 41.33 | 41.39 | 41.09 | 41.21 | 142,712 | -0.32(-0.77%) |
Jul 18, 2014 | 40.90 | 41.63 | 40.85 | 41.53 | 341,952 | +0.57(+1.38%) |
Jul 17, 2014 | 41.07 | 41.24 | 40.88 | 40.96 | 305,140 | -0.11(-0.27%) |
Jul 16, 2014 | 41.33 | 41.33 | 40.74 | 41.08 | 196,159 | -0.05(-0.12%) |
Jul 15, 2014 | 41.20 | 41.53 | 41.08 | 41.12 | 388,561 | -0.21(-0.50%) |
Jul 14, 2014 | 41.62 | 41.64 | 41.28 | 41.33 | 232,215 | -0.07(-0.17%) |
Jul 11, 2014 | 41.39 | 41.75 | 41.34 | 41.40 | 230,436 | -0.13(-0.31%) |
Jul 10, 2014 | 41.05 | 41.63 | 41.05 | 41.53 | 238,698 | +0.06(+0.13%) |
Jul 09, 2014 | 41.21 | 41.59 | 41.01 | 41.47 | 431,706 | +0.28(+0.68%) |
Jul 08, 2014 | 40.95 | 41.29 | 40.85 | 41.20 | 414,419 | +0.22(+0.54%) |
Jul 07, 2014 | 40.84 | 41.24 | 40.73 | 40.97 | 324,168 | +0.10(+0.25%) |
Jul 03, 2014 | 41.14 | 40.87 | 40.87 | 40.87 | 167,638 | -0.30(-0.73%) |
Jul 02, 2014 | 41.87 | 41.89 | 41.12 | 41.17 | 267,507 | -0.78(-1.86%) |
Jul 01, 2014 | 42.18 | 42.48 | 41.93 | 41.95 | 444,810 | -0.09(-0.21%) |
Jun 30, 2014 | 41.83 | 42.09 | 41.59 | 42.04 | 253,157 | +0.04(+0.09%) |
Jun 27, 2014 | 41.62 | 42.21 | 41.62 | 42.00 | 331,178 | +0.16(+0.38%) |
Jun 26, 2014 | 42.24 | 42.24 | 41.77 | 41.84 | 166,244 | -0.28(-0.66%) |
Jun 25, 2014 | 41.46 | 42.15 | 41.46 | 42.12 | 313,448 | +0.44(+1.05%) |
Jun 24, 2014 | 41.44 | 42.20 | 41.44 | 41.68 | 350,413 | +0.21(+0.50%) |
Jun 23, 2014 | 41.63 | 41.74 | 41.24 | 41.47 | 276,737 | +0.02(+0.04%) |
Jun 20, 2014 | 41.55 | 41.61 | 41.33 | 41.46 | 399,251 | +0.06(+0.13%) |
Jun 19, 2014 | 41.49 | 41.59 | 41.31 | 41.40 | 201,368 | -0.08(-0.19%) |
Jun 18, 2014 | 41.44 | 41.68 | 41.24 | 41.48 | 264,354 | +0.07(+0.17%) |
Jun 17, 2014 | 41.28 | 41.84 | 41.28 | 41.41 | 271,412 | +0.04(+0.10%) |
Jun 16, 2014 | 41.14 | 41.53 | 41.10 | 41.37 | 188,535 | +0.25(+0.60%) |
Jun 13, 2014 | 41.35 | 41.36 | 41.04 | 41.12 | 119,008 | -0.06(-0.15%) |
Jun 12, 2014 | 41.07 | 41.33 | 40.58 | 41.19 | 176,397 | +0.12(+0.29%) |
Jun 11, 2014 | 41.51 | 41.63 | 41.04 | 41.07 | 119,181 | -0.53(-1.26%) |
Jun 10, 2014 | 41.80 | 41.82 | 41.39 | 41.59 | 113,564 | -0.57(-1.36%) |
Jun 06, 2014 | 42.21 | 42.21 | 41.94 | 42.17 | 224,170 | +0.19(+0.46%) |
Jun 05, 2014 | 41.24 | 41.98 | 41.08 | 41.98 | 156,806 | +0.76(+1.86%) |
Jun 04, 2014 | 41.19 | 41.46 | 40.93 | 41.21 | 163,414 | -0.06(-0.15%) |
Jun 03, 2014 | 41.64 | 41.74 | 41.24 | 41.28 | 174,531 | -0.39(-0.94%) |
Jun 02, 2014 | 41.81 | 41.83 | 41.39 | 41.67 | 226,093 | -0.03(-0.08%) |
May 30, 2014 | 41.62 | 41.82 | 41.49 | 41.70 | 270,592 | +0.17(+0.40%) |
May 29, 2014 | 41.85 | 41.85 | 41.35 | 41.53 | 122,877 | -0.14(-0.34%) |
May 28, 2014 | 41.91 | 42.07 | 41.53 | 41.67 | 166,421 | -0.25(-0.61%) |
May 27, 2014 | 41.82 | 42.15 | 41.72 | 41.93 | 149,787 | +0.43(+1.04%) |
May 23, 2014 | 41.11 | 41.50 | 41.50 | 41.50 | 147,296 | +0.15(+0.37%) |
May 22, 2014 | 41.00 | 41.48 | 41.00 | 41.35 | 46,022 | +0.35(+0.85%) |
May 21, 2014 | 41.29 | 41.58 | 40.80 | 41.00 | 151,898 | -0.21(-0.52%) |
May 20, 2014 | 41.30 | 41.44 | 40.70 | 41.21 | 318,527 | -0.21(-0.50%) |
May 19, 2014 | 41.92 | 42.01 | 41.30 | 41.42 | 270,590 | -0.74(-1.76%) |
May 16, 2014 | 41.55 | 42.19 | 41.54 | 42.16 | 227,311 | +0.50(+1.20%) |
May 15, 2014 | 41.41 | 41.69 | 41.23 | 41.66 | 264,577 | +0.07(+0.17%) |
May 14, 2014 | 41.82 | 42.23 | 41.53 | 41.59 | 233,746 | -0.24(-0.57%) |
May 13, 2014 | 42.53 | 42.70 | 41.75 | 41.82 | 340,531 | -0.88(-2.05%) |
May 12, 2014 | 42.80 | 43.19 | 42.68 | 42.70 | 322,670 | -0.02(-0.06%) |
May 09, 2014 | 42.55 | 43.23 | 42.55 | 42.72 | 245,342 | -0.56(-1.29%) |
May 08, 2014 | 43.88 | 44.19 | 43.10 | 43.28 | 184,864 | -0.53(-1.20%) |
May 07, 2014 | 42.63 | 43.96 | 42.57 | 43.81 | 342,107 | +1.08(+2.52%) |
May 06, 2014 | 43.19 | 43.54 | 42.56 | 42.73 | 216,241 | -0.56(-1.29%) |
May 05, 2014 | 43.03 | 43.41 | 42.94 | 43.29 | 189,068 | +0.07(+0.17%) |
May 02, 2014 | 43.51 | 43.77 | 42.91 | 43.22 | 262,846 | -0.26(-0.60%) |
May 01, 2014 | 43.83 | 44.01 | 43.31 | 43.48 | 348,624 | -0.33(-0.75%) |
Apr 30, 2014 | 43.79 | 44.17 | 43.44 | 43.81 | 228,266 | +0.02(+0.05%) |
Apr 29, 2014 | 44.15 | 44.35 | 43.64 | 43.78 | 215,353 | -0.21(-0.47%) |
Apr 28, 2014 | 43.86 | 44.08 | 43.23 | 43.99 | 185,363 | +0.37(+0.84%) |
Apr 25, 2014 | 43.32 | 43.72 | 43.32 | 43.62 | 240,372 | +0.31(+0.72%) |
Apr 24, 2014 | 43.73 | 43.75 | 43.15 | 43.31 | 133,589 | -0.17(-0.38%) |
Apr 23, 2014 | 43.34 | 43.90 | 43.34 | 43.48 | 231,944 | +0.01(+0.02%) |
Apr 22, 2014 | 43.23 | 43.51 | 43.08 | 43.47 | 245,899 | +0.36(+0.83%) |
Apr 21, 2014 | 43.05 | 43.27 | 42.80 | 43.11 | 118,147 | -0.01(-0.02%) |
Apr 17, 2014 | 43.05 | 43.12 | 43.12 | 43.12 | 248,256 | -0.12(-0.28%) |
Apr 16, 2014 | 43.24 | 43.31 | 43.00 | 43.24 | 96,543 | +0.27(+0.63%) |
Apr 15, 2014 | 42.41 | 43.00 | 42.08 | 42.97 | 188,243 | +0.63(+1.49%) |
Apr 14, 2014 | 42.10 | 42.55 | 41.93 | 42.34 | 189,206 | +0.57(+1.35%) |
Apr 11, 2014 | 41.87 | 42.38 | 41.58 | 41.78 | 334,398 | -0.41(-0.98%) |
Apr 10, 2014 | 42.32 | 42.85 | 42.09 | 42.19 | 393,984 | -0.25(-0.58%) |
Apr 09, 2014 | 42.28 | 42.49 | 41.90 | 42.44 | 175,245 | +0.33(+0.79%) |
Apr 08, 2014 | 42.01 | 42.43 | 41.69 | 42.10 | 283,605 | +0.22(+0.53%) |
Apr 07, 2014 | 42.23 | 42.31 | 41.85 | 41.88 | 168,675 | -0.43(-1.02%) |
Apr 04, 2014 | 43.00 | 43.30 | 42.30 | 42.31 | 269,329 | -0.41(-0.97%) |
Apr 03, 2014 | 42.79 | 42.99 | 42.51 | 42.72 | 138,588 | -0.05(-0.11%) |
Apr 02, 2014 | 42.46 | 42.94 | 42.32 | 42.77 | 315,109 | +0.13(+0.30%) |
Apr 01, 2014 | 42.72 | 42.72 | 42.30 | 42.64 | 256,330 | +0.08(+0.19%) |
Mar 31, 2014 | 42.31 | 42.80 | 42.06 | 42.57 | 431,218 | +0.46(+1.10%) |
Mar 28, 2014 | 42.09 | 42.32 | 41.86 | 42.10 | 150,938 | -0.04(-0.09%) |
Mar 27, 2014 | 41.95 | 42.42 | 41.88 | 42.14 | 243,927 | +0.29(+0.68%) |
Mar 26, 2014 | 42.72 | 42.72 | 41.80 | 41.86 | 231,022 | -0.52(-1.22%) |
Mar 25, 2014 | 42.51 | 42.65 | 42.09 | 42.37 | 215,216 | +0.20(+0.47%) |
Mar 24, 2014 | 42.36 | 42.54 | 41.80 | 42.17 | 250,860 | -0.04(-0.09%) |
Mar 21, 2014 | 42.84 | 43.01 | 42.19 | 42.21 | 406,368 | -0.36(-0.84%) |
Mar 20, 2014 | 42.72 | 42.86 | 42.44 | 42.57 | 154,830 | -0.15(-0.35%) |
Mar 19, 2014 | 43.40 | 43.58 | 42.60 | 42.72 | 283,126 | -0.69(-1.60%) |
Mar 18, 2014 | 43.21 | 43.42 | 42.81 | 43.42 | 336,374 | +0.33(+0.76%) |
Mar 17, 2014 | 43.03 | 43.28 | 42.92 | 43.09 | 188,378 | +0.31(+0.73%) |
Mar 14, 2014 | 42.32 | 43.00 | 42.32 | 42.78 | 279,316 | +0.33(+0.77%) |
Mar 13, 2014 | 42.38 | 42.72 | 42.17 | 42.45 | 275,359 | +0.10(+0.23%) |
Mar 12, 2014 | 41.74 | 42.39 | 41.74 | 42.36 | 216,245 | +0.42(+1.01%) |
Mar 11, 2014 | 42.64 | 42.64 | 41.85 | 41.94 | 147,026 | -0.77(-1.81%) |
Mar 10, 2014 | 42.40 | 42.78 | 42.35 | 42.71 | 171,598 | +0.19(+0.45%) |
Mar 07, 2014 | 43.01 | 43.01 | 42.36 | 42.52 | 216,437 | -0.35(-0.82%) |
Mar 06, 2014 | 43.19 | 43.59 | 42.67 | 42.87 | 131,345 | -0.13(-0.30%) |
Mar 05, 2014 | 43.39 | 43.39 | 42.75 | 43.00 | 178,116 | -0.47(-1.08%) |
Mar 04, 2014 | 43.24 | 43.94 | 42.86 | 43.47 | 406,290 | +0.76(+1.79%) |
Mar 03, 2014 | 42.69 | 42.90 | 42.18 | 42.70 | 242,665 | -0.32(-0.74%) |
Feb 28, 2014 | 42.41 | 43.27 | 42.41 | 43.02 | 317,566 | +0.72(+1.69%) |
Feb 27, 2014 | 42.54 | 42.85 | 41.98 | 42.30 | 203,710 | -0.37(-0.86%) |
Feb 26, 2014 | 43.14 | 43.23 | 42.50 | 42.67 | 124,739 | -0.24(-0.56%) |
Feb 25, 2014 | 43.15 | 43.39 | 42.69 | 42.91 | 107,202 | -0.14(-0.31%) |
Feb 24, 2014 | 43.58 | 43.70 | 43.03 | 43.04 | 139,747 | -0.34(-0.79%) |
Feb 21, 2014 | 43.31 | 43.76 | 43.26 | 43.39 | 192,253 | +0.22(+0.52%) |
Feb 20, 2014 | 42.51 | 43.22 | 42.41 | 43.16 | 117,065 | +0.73(+1.73%) |
Feb 19, 2014 | 43.19 | 43.63 | 42.42 | 42.43 | 192,901 | -0.85(-1.97%) |
Feb 18, 2014 | 43.30 | 43.78 | 43.19 | 43.28 | 154,817 | +0.18(+0.41%) |
Feb 14, 2014 | 42.68 | 43.11 | 43.11 | 43.11 | 166,759 | +0.42(+0.99%) |
Feb 13, 2014 | 41.53 | 42.72 | 41.53 | 42.68 | 226,499 | +0.61(+1.46%) |
Feb 12, 2014 | 41.67 | 42.15 | 41.48 | 42.07 | 144,485 | +0.34(+0.82%) |
Feb 11, 2014 | 41.43 | 41.90 | 41.43 | 41.73 | 170,719 | +0.13(+0.31%) |
Feb 10, 2014 | 41.16 | 41.70 | 40.97 | 41.60 | 162,588 | +0.28(+0.67%) |
Feb 07, 2014 | 41.37 | 41.48 | 41.15 | 41.32 | 137,876 | +0.06(+0.15%) |
Feb 06, 2014 | 41.38 | 41.56 | 41.21 | 41.26 | 159,957 | +0.09(+0.21%) |
Feb 05, 2014 | 41.35 | 41.53 | 41.05 | 41.17 | 126,007 | -0.45(-1.09%) |
Feb 04, 2014 | 42.11 | 42.11 | 41.49 | 41.63 | 128,692 | -0.39(-0.93%) |