Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 56.05 | 56.80 | 55.67 | 56.33 | 552,048 | +0.09(+0.16%) |
Mar 30, 2015 | 56.11 | 57.05 | 55.87 | 56.23 | 256,724 | +0.34(+0.62%) |
Mar 27, 2015 | 54.77 | 56.12 | 54.76 | 55.89 | 271,802 | +0.98(+1.78%) |
Mar 26, 2015 | 54.98 | 55.43 | 54.18 | 54.91 | 416,190 | -0.48(-0.86%) |
Mar 25, 2015 | 57.10 | 57.42 | 55.12 | 55.38 | 762,476 | -1.08(-1.90%) |
Mar 24, 2015 | 57.64 | 57.64 | 54.55 | 56.46 | 1,170,296 | +0.05(+0.08%) |
Mar 23, 2015 | 56.37 | 56.48 | 55.52 | 56.41 | 751,272 | +0.47(+0.84%) |
Mar 20, 2015 | 56.32 | 56.94 | 55.48 | 55.95 | 464,668 | +0.42(+0.76%) |
Mar 19, 2015 | 54.59 | 55.92 | 54.55 | 55.52 | 283,738 | +0.99(+1.82%) |
Mar 18, 2015 | 53.69 | 54.95 | 53.00 | 54.53 | 300,700 | +0.82(+1.53%) |
Mar 17, 2015 | 53.40 | 53.85 | 52.74 | 53.72 | 257,054 | +0.32(+0.60%) |
Mar 16, 2015 | 53.64 | 54.03 | 53.13 | 53.40 | 230,154 | +0.22(+0.41%) |
Mar 13, 2015 | 52.84 | 53.56 | 52.14 | 53.17 | 219,460 | +0.36(+0.68%) |
Mar 12, 2015 | 52.15 | 53.10 | 51.79 | 52.81 | 249,490 | +1.03(+1.99%) |
Mar 11, 2015 | 50.91 | 51.83 | 50.91 | 51.78 | 260,800 | +0.85(+1.67%) |
Mar 10, 2015 | 51.45 | 51.45 | 50.52 | 50.94 | 269,808 | -0.85(-1.64%) |
Mar 09, 2015 | 53.11 | 53.18 | 51.67 | 51.78 | 262,084 | -1.09(-2.05%) |
Mar 06, 2015 | 52.89 | 53.60 | 52.20 | 52.87 | 272,688 | +0.27(+0.51%) |
Mar 05, 2015 | 52.47 | 53.03 | 51.77 | 52.60 | 158,496 | +0.26(+0.49%) |
Mar 04, 2015 | 52.48 | 52.64 | 51.59 | 52.34 | 230,542 | -0.41(-0.78%) |
Mar 03, 2015 | 53.05 | 53.17 | 51.23 | 52.76 | 301,444 | -0.42(-0.79%) |
Mar 02, 2015 | 52.60 | 53.39 | 51.77 | 53.17 | 341,294 | +0.56(+1.06%) |
Feb 27, 2015 | 52.96 | 53.27 | 52.34 | 52.62 | 191,144 | -0.35(-0.67%) |
Feb 26, 2015 | 53.30 | 54.18 | 52.88 | 52.97 | 193,278 | -0.34(-0.63%) |
Feb 25, 2015 | 53.09 | 53.73 | 53.03 | 53.30 | 191,108 | +0.23(+0.42%) |
Feb 24, 2015 | 52.62 | 53.31 | 52.16 | 53.08 | 249,180 | +0.61(+1.17%) |
Feb 23, 2015 | 52.59 | 52.73 | 51.46 | 52.47 | 233,098 | -0.30(-0.57%) |
Feb 20, 2015 | 52.51 | 52.82 | 51.57 | 52.77 | 201,734 | +0.36(+0.69%) |
Feb 19, 2015 | 51.66 | 52.75 | 51.53 | 52.41 | 169,704 | +0.52(+1.01%) |
Feb 18, 2015 | 51.40 | 52.33 | 51.22 | 51.88 | 218,768 | +0.07(+0.13%) |
Feb 17, 2015 | 51.73 | 52.41 | 51.08 | 51.81 | 209,568 | +0.03(+0.07%) |
Feb 13, 2015 | 51.50 | 51.78 | 51.78 | 51.78 | 420,400 | +0.33(+0.63%) |
Feb 12, 2015 | 51.68 | 52.24 | 51.15 | 51.45 | 216,620 | +0.06(+0.13%) |
Feb 11, 2015 | 50.33 | 51.54 | 50.10 | 51.39 | 279,116 | +0.97(+1.91%) |
Feb 10, 2015 | 49.38 | 51.02 | 48.20 | 50.42 | 303,044 | +1.60(+3.28%) |
Feb 09, 2015 | 50.27 | 50.27 | 48.51 | 48.83 | 266,932 | -1.74(-3.45%) |
Feb 06, 2015 | 50.92 | 51.27 | 50.40 | 50.57 | 290,076 | -0.17(-0.34%) |
Feb 05, 2015 | 49.98 | 50.84 | 49.96 | 50.74 | 337,430 | +0.84(+1.69%) |
Feb 04, 2015 | 50.08 | 50.42 | 49.27 | 49.90 | 276,682 | -0.59(-1.18%) |
Feb 03, 2015 | 49.16 | 50.65 | 49.16 | 50.49 | 347,362 | +1.74(+3.57%) |
Feb 02, 2015 | 48.66 | 49.10 | 47.66 | 48.76 | 324,790 | +0.16(+0.32%) |
Jan 30, 2015 | 49.90 | 50.85 | 48.29 | 48.60 | 357,772 | -1.63(-3.25%) |
Jan 29, 2015 | 48.41 | 50.32 | 48.41 | 50.23 | 311,390 | +2.02(+4.18%) |
Jan 28, 2015 | 49.27 | 49.27 | 47.71 | 48.22 | 357,756 | -0.69(-1.41%) |
Jan 27, 2015 | 47.77 | 49.03 | 47.12 | 48.91 | 287,164 | +0.38(+0.77%) |
Jan 26, 2015 | 48.12 | 48.81 | 47.26 | 48.53 | 373,806 | +0.28(+0.58%) |
Jan 23, 2015 | 48.55 | 49.05 | 48.12 | 48.26 | 242,480 | -0.37(-0.76%) |
Jan 22, 2015 | 47.55 | 49.01 | 47.20 | 48.62 | 449,258 | +1.51(+3.19%) |
Jan 21, 2015 | 46.77 | 47.42 | 46.57 | 47.12 | 276,758 | +0.12(+0.26%) |
Jan 20, 2015 | 47.12 | 47.35 | 46.47 | 47.00 | 306,682 | -0.02(-0.04%) |
Jan 16, 2015 | 47.20 | 47.60 | 46.44 | 47.02 | 578,946 | -0.36(-0.76%) |
Jan 15, 2015 | 48.77 | 48.84 | 46.88 | 47.38 | 355,532 | -1.38(-2.83%) |
Jan 14, 2015 | 48.70 | 49.00 | 47.92 | 48.76 | 216,488 | -0.70(-1.41%) |
Jan 13, 2015 | 50.31 | 51.58 | 48.84 | 49.45 | 430,464 | -0.30(-0.60%) |
Jan 12, 2015 | 49.85 | 50.33 | 49.16 | 49.76 | 305,550 | -0.13(-0.27%) |
Jan 09, 2015 | 50.63 | 50.74 | 49.24 | 49.89 | 433,954 | -1.31(-2.56%) |
Jan 08, 2015 | 49.90 | 51.49 | 49.42 | 51.20 | 640,090 | +1.86(+3.77%) |
Jan 07, 2015 | 48.25 | 49.44 | 47.38 | 49.34 | 579,002 | +1.72(+3.60%) |
Jan 06, 2015 | 48.22 | 48.35 | 46.75 | 47.62 | 588,692 | -0.58(-1.19%) |
Jan 05, 2015 | 49.73 | 50.44 | 47.86 | 48.20 | 529,808 | -1.80(-3.60%) |
Jan 02, 2015 | 50.83 | 51.43 | 49.21 | 50.00 | 334,376 | -0.51(-1.00%) |
Dec 31, 2014 | 50.89 | 50.51 | 50.51 | 50.51 | 746,000 | -0.14(-0.29%) |
Dec 30, 2014 | 50.22 | 51.40 | 49.52 | 50.65 | 223,390 | +0.39(+0.79%) |
Dec 29, 2014 | 49.94 | 50.54 | 49.88 | 50.26 | 247,624 | +0.48(+0.96%) |
Dec 26, 2014 | 50.10 | 50.62 | 49.10 | 49.77 | 216,732 | +0.01(+0.02%) |
Dec 24, 2014 | 49.18 | 49.77 | 49.77 | 49.77 | 481,600 | +0.91(+1.86%) |
Dec 23, 2014 | 48.65 | 49.27 | 48.34 | 48.85 | 328,930 | +0.35(+0.73%) |
Dec 22, 2014 | 48.34 | 49.19 | 48.30 | 48.50 | 511,552 | -0.02(-0.04%) |
Dec 19, 2014 | 48.99 | 48.99 | 47.59 | 48.52 | 1,106,270 | -0.59(-1.21%) |
Dec 18, 2014 | 48.94 | 49.18 | 48.00 | 49.12 | 517,652 | +0.84(+1.75%) |
Dec 17, 2014 | 47.01 | 48.30 | 46.38 | 48.27 | 476,682 | +1.26(+2.68%) |
Dec 16, 2014 | 47.21 | 48.54 | 46.52 | 47.01 | 767,002 | -0.45(-0.95%) |
Dec 15, 2014 | 47.73 | 48.05 | 46.84 | 47.46 | 509,850 | +0.08(+0.17%) |
Dec 12, 2014 | 47.16 | 48.48 | 47.16 | 47.38 | 514,322 | -0.30(-0.63%) |
Dec 11, 2014 | 47.72 | 48.75 | 47.40 | 47.68 | 330,076 | +0.37(+0.77%) |
Dec 10, 2014 | 48.27 | 48.62 | 47.00 | 47.31 | 462,726 | -1.00(-2.06%) |
Dec 09, 2014 | 47.00 | 48.78 | 46.84 | 48.31 | 491,070 | +0.91(+1.93%) |
Dec 08, 2014 | 48.07 | 48.45 | 47.18 | 47.40 | 427,728 | -0.74(-1.54%) |
Dec 05, 2014 | 48.12 | 49.12 | 47.20 | 48.13 | 669,304 | +0.09(+0.18%) |
Dec 04, 2014 | 48.01 | 48.86 | 47.57 | 48.05 | 789,324 | -0.34(-0.70%) |
Dec 03, 2014 | 45.05 | 49.05 | 44.85 | 48.39 | 2,977,600 | +6.21(+14.72%) |
Dec 02, 2014 | 41.90 | 42.59 | 41.70 | 42.18 | 475,404 | +0.49(+1.18%) |
Dec 01, 2014 | 43.97 | 44.22 | 41.53 | 41.69 | 652,608 | -2.55(-5.77%) |
Nov 28, 2014 | 43.59 | 44.84 | 43.12 | 44.24 | 323,756 | +0.87(+2.01%) |
Nov 26, 2014 | 42.49 | 43.38 | 43.38 | 43.38 | 1,022,400 | +0.80(+1.87%) |
Nov 25, 2014 | 43.06 | 43.50 | 42.33 | 42.58 | 513,408 | -0.57(-1.32%) |
Nov 24, 2014 | 42.72 | 43.32 | 42.72 | 43.15 | 511,720 | +0.52(+1.22%) |
Nov 21, 2014 | 43.48 | 43.68 | 42.48 | 42.63 | 382,082 | -0.24(-0.56%) |
Nov 20, 2014 | 42.48 | 43.20 | 42.35 | 42.87 | 355,022 | +0.30(+0.70%) |
Nov 19, 2014 | 41.49 | 43.24 | 41.28 | 42.57 | 419,258 | +1.05(+2.54%) |
Nov 18, 2014 | 40.95 | 41.87 | 40.56 | 41.52 | 208,260 | +0.58(+1.42%) |
Nov 17, 2014 | 41.97 | 42.33 | 40.77 | 40.94 | 506,274 | -1.14(-2.72%) |
Nov 14, 2014 | 41.84 | 42.20 | 41.67 | 42.08 | 261,860 | +0.17(+0.41%) |
Nov 13, 2014 | 42.19 | 42.35 | 41.73 | 41.91 | 221,090 | -0.10(-0.23%) |
Nov 12, 2014 | 40.76 | 42.09 | 40.76 | 42.01 | 456,986 | +1.11(+2.71%) |
Nov 11, 2014 | 40.56 | 41.07 | 40.12 | 40.90 | 348,842 | +0.43(+1.06%) |
Nov 10, 2014 | 40.02 | 40.88 | 40.02 | 40.47 | 301,184 | +0.36(+0.90%) |
Nov 07, 2014 | 39.95 | 40.12 | 39.58 | 40.10 | 336,474 | +0.19(+0.48%) |
Nov 06, 2014 | 39.76 | 40.07 | 39.50 | 39.91 | 315,928 | +0.22(+0.55%) |
Nov 05, 2014 | 39.33 | 39.73 | 38.95 | 39.70 | 249,118 | +0.71(+1.82%) |
Nov 04, 2014 | 39.26 | 39.66 | 38.42 | 38.98 | 267,346 | -0.55(-1.38%) |
Nov 03, 2014 | 39.75 | 39.94 | 39.20 | 39.53 | 307,380 | -0.14(-0.37%) |
Oct 31, 2014 | 39.78 | 39.93 | 39.12 | 39.67 | 475,756 | +0.77(+1.97%) |
Oct 30, 2014 | 38.27 | 39.02 | 37.85 | 38.91 | 476,886 | +0.58(+1.51%) |
Oct 29, 2014 | 38.53 | 38.56 | 38.16 | 38.33 | 212,168 | -0.22(-0.57%) |
Oct 28, 2014 | 37.49 | 38.59 | 37.30 | 38.55 | 399,890 | +1.17(+3.13%) |
Oct 27, 2014 | 37.02 | 37.55 | 37.44 | 37.38 | 219,180 | -0.06(-0.16%) |
Oct 24, 2014 | 37.02 | 37.58 | 36.99 | 37.44 | 291,720 | +0.45(+1.22%) |
Oct 23, 2014 | 37.58 | 37.93 | 36.85 | 36.99 | 313,158 | -0.28(-0.75%) |
Oct 22, 2014 | 37.83 | 38.24 | 37.13 | 37.27 | 330,734 | -0.44(-1.17%) |
Oct 21, 2014 | 37.09 | 37.88 | 36.68 | 37.71 | 415,082 | +0.77(+2.08%) |
Oct 20, 2014 | 35.77 | 37.02 | 35.34 | 36.94 | 686,326 | +0.89(+2.47%) |
Oct 17, 2014 | 39.28 | 39.28 | 35.97 | 36.05 | 2,212,294 | -3.13(-7.99%) |
Oct 16, 2014 | 38.65 | 39.14 | 38.38 | 39.18 | 419,496 | -0.09(-0.24%) |
Oct 15, 2014 | 39.10 | 39.90 | 38.61 | 39.27 | 823,968 | -0.62(-1.55%) |
Oct 14, 2014 | 40.48 | 40.94 | 39.64 | 39.90 | 519,128 | -0.41(-1.03%) |
Oct 13, 2014 | 41.02 | 41.02 | 39.85 | 40.31 | 504,902 | -0.79(-1.92%) |
Oct 10, 2014 | 40.79 | 41.47 | 40.26 | 41.10 | 440,070 | +0.10(+0.24%) |
Oct 09, 2014 | 41.70 | 41.70 | 40.35 | 41.00 | 413,990 | -0.41(-0.99%) |
Oct 08, 2014 | 40.62 | 41.47 | 40.22 | 41.41 | 458,388 | +0.65(+1.61%) |
Oct 07, 2014 | 40.89 | 41.22 | 40.62 | 40.76 | 857,826 | -0.50(-1.21%) |
Oct 06, 2014 | 42.31 | 42.32 | 41.14 | 41.26 | 430,592 | -1.00(-2.37%) |
Oct 03, 2014 | 41.89 | 42.52 | 41.71 | 42.26 | 420,480 | +0.80(+1.93%) |
Oct 02, 2014 | 40.80 | 41.69 | 40.47 | 41.45 | 335,098 | +0.64(+1.57%) |
Oct 01, 2014 | 41.27 | 41.45 | 40.40 | 40.81 | 498,044 | -0.62(-1.48%) |
Sep 30, 2014 | 42.14 | 42.20 | 41.38 | 41.43 | 383,788 | -0.75(-1.78%) |
Sep 29, 2014 | 42.13 | 42.48 | 41.98 | 42.18 | 358,646 | -0.45(-1.07%) |
Sep 26, 2014 | 41.88 | 42.75 | 41.38 | 42.63 | 426,662 | +0.84(+2.00%) |
Sep 25, 2014 | 42.12 | 42.24 | 41.53 | 41.80 | 544,714 | -0.28(-0.65%) |
Sep 24, 2014 | 41.03 | 42.12 | 40.30 | 42.08 | 589,002 | +1.15(+2.81%) |
Sep 23, 2014 | 41.59 | 41.76 | 40.65 | 40.92 | 506,826 | -0.95(-2.26%) |
Sep 22, 2014 | 42.94 | 42.94 | 41.19 | 41.87 | 423,066 | -1.16(-2.71%) |
Sep 19, 2014 | 43.71 | 43.72 | 42.44 | 43.03 | 832,988 | -0.29(-0.66%) |
Sep 18, 2014 | 43.67 | 43.69 | 43.27 | 43.32 | 439,288 | -0.16(-0.38%) |
Sep 17, 2014 | 43.09 | 43.72 | 42.86 | 43.48 | 580,974 | +0.45(+1.05%) |
Sep 16, 2014 | 42.12 | 43.13 | 41.72 | 43.03 | 572,178 | +0.68(+1.62%) |
Sep 15, 2014 | 42.41 | 42.45 | 41.89 | 42.35 | 522,568 | -0.31(-0.73%) |
Sep 12, 2014 | 42.41 | 42.77 | 42.16 | 42.66 | 374,934 | +0.39(+0.93%) |
Sep 11, 2014 | 42.13 | 42.56 | 41.49 | 42.27 | 427,086 | +0.14(+0.33%) |
Sep 10, 2014 | 42.01 | 42.14 | 41.28 | 42.12 | 404,702 | +0.08(+0.18%) |
Sep 09, 2014 | 43.24 | 43.24 | 41.83 | 42.05 | 482,186 | -1.38(-3.17%) |
Sep 08, 2014 | 43.13 | 44.00 | 42.95 | 43.42 | 337,906 | +0.27(+0.61%) |
Sep 05, 2014 | 43.05 | 43.32 | 42.41 | 43.16 | 461,840 | -0.17(-0.39%) |
Sep 04, 2014 | 44.34 | 44.78 | 42.84 | 43.33 | 522,340 | -0.67(-1.52%) |
Sep 03, 2014 | 43.25 | 46.00 | 43.08 | 44.00 | 1,277,398 | +1.91(+4.54%) |
Sep 02, 2014 | 41.50 | 42.30 | 41.09 | 42.09 | 529,414 | +0.82(+1.99%) |
Aug 29, 2014 | 41.95 | 41.27 | 41.27 | 41.27 | 996,800 | -0.63(-1.50%) |
Aug 28, 2014 | 41.30 | 41.93 | 41.02 | 41.90 | 490,750 | +0.38(+0.92%) |
Aug 27, 2014 | 42.10 | 42.46 | 41.28 | 41.52 | 361,558 | -0.53(-1.26%) |
Aug 26, 2014 | 41.17 | 42.47 | 40.97 | 42.05 | 448,840 | +0.85(+2.08%) |
Aug 25, 2014 | 41.38 | 41.70 | 40.84 | 41.20 | 346,690 | -0.01(-0.02%) |
Aug 22, 2014 | 41.00 | 41.75 | 40.60 | 41.20 | 239,870 | +0.23(+0.57%) |
Aug 21, 2014 | 40.55 | 41.42 | 40.05 | 40.97 | 225,100 | +0.30(+0.73%) |
Aug 20, 2014 | 40.28 | 41.16 | 40.21 | 40.67 | 273,452 | +0.22(+0.56%) |
Aug 19, 2014 | 39.95 | 40.67 | 39.91 | 40.45 | 192,690 | +0.56(+1.40%) |
Aug 18, 2014 | 39.09 | 40.06 | 38.78 | 39.89 | 328,772 | +1.20(+3.09%) |
Aug 15, 2014 | 39.08 | 39.66 | 38.43 | 38.70 | 501,692 | +0.12(+0.30%) |
Aug 14, 2014 | 38.77 | 39.00 | 38.22 | 38.58 | 385,586 | -0.02(-0.06%) |
Aug 13, 2014 | 39.99 | 39.99 | 38.30 | 38.60 | 676,962 | -1.42(-3.55%) |
Aug 12, 2014 | 41.19 | 41.73 | 39.73 | 40.02 | 350,818 | -1.34(-3.24%) |
Aug 11, 2014 | 41.14 | 41.74 | 40.48 | 41.37 | 203,286 | +0.55(+1.35%) |
Aug 08, 2014 | 40.46 | 41.40 | 40.32 | 40.81 | 335,498 | +0.49(+1.22%) |
Aug 07, 2014 | 40.88 | 41.03 | 40.03 | 40.33 | 266,134 | -0.33(-0.82%) |
Aug 06, 2014 | 39.86 | 41.23 | 39.62 | 40.66 | 327,142 | +0.48(+1.21%) |
Aug 05, 2014 | 39.30 | 40.41 | 39.26 | 40.17 | 255,446 | +0.59(+1.50%) |
Aug 04, 2014 | 38.91 | 39.76 | 38.68 | 39.58 | 411,388 | +0.81(+2.10%) |
Aug 01, 2014 | 38.80 | 39.57 | 38.54 | 38.77 | 258,376 | -0.07(-0.18%) |
Jul 31, 2014 | 39.84 | 40.17 | 38.55 | 38.84 | 723,394 | -1.48(-3.68%) |
Jul 30, 2014 | 40.53 | 40.91 | 39.77 | 40.32 | 262,710 | +0.08(+0.19%) |
Jul 29, 2014 | 39.50 | 40.90 | 39.26 | 40.24 | 458,832 | +0.94(+2.40%) |
Jul 28, 2014 | 39.77 | 40.09 | 39.52 | 39.30 | 297,102 | -0.52(-1.30%) |
Jul 25, 2014 | 40.65 | 41.05 | 39.76 | 39.82 | 299,316 | -1.11(-2.71%) |
Jul 24, 2014 | 39.95 | 41.02 | 39.95 | 40.93 | 575,260 | +0.65(+1.60%) |
Jul 23, 2014 | 40.03 | 40.72 | 39.66 | 40.28 | 268,580 | +0.27(+0.69%) |
Jul 22, 2014 | 39.73 | 40.03 | 39.47 | 40.01 | 191,540 | +0.48(+1.20%) |
Jul 21, 2014 | 39.81 | 39.81 | 39.21 | 39.53 | 266,674 | -0.58(-1.45%) |
Jul 18, 2014 | 39.00 | 40.32 | 38.92 | 40.12 | 341,650 | +1.14(+2.92%) |
Jul 17, 2014 | 39.55 | 39.94 | 38.85 | 38.98 | 350,032 | -0.75(-1.90%) |
Jul 16, 2014 | 39.34 | 40.00 | 38.73 | 39.73 | 606,238 | +0.57(+1.47%) |
Jul 15, 2014 | 39.20 | 39.48 | 38.55 | 39.16 | 385,552 | +0.01(+0.01%) |
Jul 14, 2014 | 39.74 | 40.10 | 39.01 | 39.15 | 285,910 | -0.24(-0.61%) |
Jul 11, 2014 | 38.78 | 39.48 | 38.22 | 39.39 | 446,028 | +0.52(+1.35%) |
Jul 10, 2014 | 39.38 | 39.38 | 38.35 | 38.87 | 441,556 | -1.32(-3.30%) |
Jul 09, 2014 | 40.45 | 40.80 | 40.08 | 40.19 | 302,968 | -0.11(-0.27%) |
Jul 08, 2014 | 40.73 | 41.09 | 39.78 | 40.30 | 374,920 | -0.54(-1.32%) |
Jul 07, 2014 | 41.67 | 41.94 | 40.81 | 40.84 | 392,080 | -1.04(-2.49%) |
Jul 03, 2014 | 41.12 | 41.88 | 41.88 | 41.88 | 455,200 | +0.85(+2.08%) |
Jul 02, 2014 | 40.35 | 41.30 | 40.34 | 41.03 | 372,622 | +0.34(+0.82%) |
Jul 01, 2014 | 41.03 | 41.60 | 40.27 | 40.70 | 664,364 | -0.13(-0.33%) |
Jun 30, 2014 | 40.69 | 41.20 | 40.47 | 40.83 | 492,222 | -0.09(-0.21%) |
Jun 27, 2014 | 41.40 | 42.14 | 40.80 | 40.91 | 702,708 | -0.62(-1.49%) |
Jun 26, 2014 | 40.88 | 41.70 | 40.56 | 41.53 | 567,182 | +0.48(+1.18%) |
Jun 25, 2014 | 39.35 | 41.77 | 39.33 | 41.05 | 2,860,544 | +2.23(+5.76%) |
Jun 24, 2014 | 39.59 | 40.17 | 38.70 | 38.81 | 575,762 | -1.37(-3.41%) |
Jun 23, 2014 | 40.44 | 40.62 | 39.88 | 40.19 | 175,456 | -0.11(-0.27%) |
Jun 20, 2014 | 40.60 | 40.84 | 40.20 | 40.30 | 411,586 | -0.27(-0.67%) |
Jun 19, 2014 | 40.96 | 41.01 | 40.36 | 40.56 | 153,020 | -0.36(-0.87%) |
Jun 18, 2014 | 40.56 | 41.01 | 40.29 | 40.92 | 294,662 | +0.20(+0.48%) |
Jun 17, 2014 | 40.37 | 40.88 | 40.04 | 40.73 | 343,900 | +0.23(+0.56%) |
Jun 16, 2014 | 40.28 | 40.82 | 40.15 | 40.50 | 222,958 | +0.29(+0.72%) |
Jun 13, 2014 | 40.34 | 40.49 | 39.66 | 40.21 | 267,240 | -0.02(-0.04%) |
Jun 12, 2014 | 40.46 | 40.48 | 40.00 | 40.23 | 260,420 | -0.45(-1.11%) |
Jun 11, 2014 | 41.24 | 41.56 | 40.58 | 40.67 | 350,256 | -0.74(-1.79%) |
Jun 10, 2014 | 41.25 | 41.76 | 41.03 | 41.41 | 739,982 | +0.08(+0.19%) |
Jun 06, 2014 | 41.68 | 41.85 | 40.82 | 41.34 | 468,890 | -0.25(-0.60%) |
Jun 05, 2014 | 41.35 | 41.88 | 40.40 | 41.59 | 528,174 | +0.20(+0.50%) |
Jun 04, 2014 | 41.50 | 41.50 | 40.64 | 41.38 | 593,564 | +0.11(+0.27%) |
Jun 03, 2014 | 39.54 | 41.66 | 38.36 | 41.27 | 1,872,754 | +3.31(+8.72%) |
Jun 02, 2014 | 36.73 | 38.14 | 36.51 | 37.96 | 943,544 | +1.30(+3.55%) |
May 30, 2014 | 36.37 | 36.80 | 36.27 | 36.66 | 278,786 | +0.29(+0.81%) |
May 29, 2014 | 36.14 | 36.55 | 35.72 | 36.37 | 242,864 | +0.43(+1.18%) |
May 28, 2014 | 36.38 | 36.38 | 35.48 | 35.94 | 361,072 | -0.64(-1.74%) |
May 27, 2014 | 36.55 | 36.87 | 36.06 | 36.58 | 222,828 | +0.38(+1.04%) |
May 23, 2014 | 36.16 | 36.20 | 36.20 | 36.20 | 508,000 | -0.08(-0.23%) |
May 22, 2014 | 36.19 | 36.54 | 35.62 | 36.28 | 190,050 | +0.09(+0.26%) |
May 21, 2014 | 35.89 | 37.30 | 35.55 | 36.19 | 302,086 | +0.59(+1.67%) |
May 20, 2014 | 36.40 | 36.51 | 35.38 | 35.59 | 399,838 | -1.01(-2.76%) |
May 19, 2014 | 36.16 | 36.72 | 36.14 | 36.60 | 189,646 | +0.30(+0.84%) |
May 16, 2014 | 35.21 | 36.33 | 35.10 | 36.30 | 243,182 | +1.11(+3.15%) |
May 15, 2014 | 35.62 | 35.63 | 34.73 | 35.19 | 263,540 | -0.68(-1.90%) |
May 14, 2014 | 36.44 | 36.72 | 35.77 | 35.87 | 275,784 | -0.70(-1.91%) |
May 13, 2014 | 36.81 | 37.34 | 36.07 | 36.57 | 417,714 | -0.24(-0.67%) |
May 12, 2014 | 35.48 | 36.98 | 35.06 | 36.81 | 332,508 | +1.53(+4.34%) |
May 09, 2014 | 34.60 | 35.55 | 34.41 | 35.28 | 330,928 | +0.45(+1.31%) |
May 08, 2014 | 35.30 | 36.23 | 34.62 | 34.83 | 225,992 | -0.54(-1.51%) |
May 07, 2014 | 35.41 | 35.41 | 34.23 | 35.37 | 221,976 | -0.03(-0.08%) |
May 06, 2014 | 36.70 | 37.08 | 35.33 | 35.40 | 456,654 | -1.38(-3.75%) |
May 05, 2014 | 35.97 | 36.98 | 35.69 | 36.77 | 283,268 | +0.55(+1.50%) |
May 02, 2014 | 36.25 | 37.26 | 36.05 | 36.23 | 310,344 | -0.02(-0.06%) |
May 01, 2014 | 35.91 | 36.65 | 35.33 | 36.25 | 344,044 | +0.37(+1.02%) |
Apr 30, 2014 | 36.17 | 36.17 | 35.48 | 35.88 | 422,216 | -0.41(-1.13%) |
Apr 29, 2014 | 36.97 | 37.26 | 36.23 | 36.30 | 214,176 | -0.54(-1.47%) |
Apr 28, 2014 | 36.53 | 37.15 | 35.70 | 36.84 | 413,548 | +0.51(+1.39%) |
Apr 25, 2014 | 36.23 | 36.66 | 35.84 | 36.33 | 332,998 | -0.02(-0.04%) |
Apr 24, 2014 | 36.47 | 37.17 | 35.58 | 36.35 | 254,966 | +0.04(+0.11%) |
Apr 23, 2014 | 36.74 | 36.77 | 36.25 | 36.30 | 328,486 | -0.17(-0.48%) |
Apr 22, 2014 | 36.55 | 36.87 | 36.25 | 36.48 | 208,156 | +0.03(+0.10%) |
Apr 21, 2014 | 36.42 | 36.67 | 35.95 | 36.45 | 198,638 | +0.05(+0.14%) |
Apr 17, 2014 | 37.27 | 36.40 | 36.40 | 36.40 | 904,400 | -0.93(-2.49%) |
Apr 16, 2014 | 36.48 | 37.44 | 36.05 | 37.33 | 321,406 | +1.33(+3.68%) |
Apr 15, 2014 | 36.12 | 36.39 | 35.42 | 36.00 | 545,476 | -0.05(-0.12%) |
Apr 14, 2014 | 36.38 | 36.65 | 35.74 | 36.05 | 233,000 | +0.05(+0.14%) |
Apr 11, 2014 | 35.90 | 36.49 | 35.66 | 35.99 | 413,864 | -0.27(-0.74%) |
Apr 10, 2014 | 37.49 | 37.74 | 36.13 | 36.27 | 610,698 | -1.15(-3.07%) |
Apr 09, 2014 | 36.34 | 37.45 | 36.00 | 37.41 | 379,688 | +1.28(+3.56%) |
Apr 08, 2014 | 35.78 | 36.36 | 35.37 | 36.13 | 558,544 | +0.50(+1.39%) |
Apr 07, 2014 | 36.30 | 36.47 | 35.06 | 35.63 | 548,746 | -0.73(-2.02%) |
Apr 04, 2014 | 37.01 | 37.45 | 36.02 | 36.37 | 453,522 | -0.26(-0.71%) |
Apr 03, 2014 | 37.45 | 37.45 | 36.31 | 36.63 | 388,272 | -0.84(-2.25%) |
Apr 02, 2014 | 37.44 | 37.84 | 36.80 | 37.48 | 395,960 | +0.07(+0.19%) |