Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 35.22 | 35.87 | 33.94 | 34.81 | 1,134,406 | -0.49(-1.39%) |
Feb 26, 2015 | 31.09 | 35.66 | 31.02 | 35.30 | 3,250,042 | +4.47(+14.52%) |
Feb 25, 2015 | 29.06 | 31.16 | 28.85 | 30.82 | 1,530,010 | +1.82(+6.28%) |
Feb 24, 2015 | 29.33 | 29.66 | 28.62 | 29.00 | 352,291 | -0.38(-1.30%) |
Feb 23, 2015 | 28.58 | 29.39 | 28.15 | 29.38 | 409,731 | +0.80(+2.81%) |
Feb 20, 2015 | 28.79 | 28.96 | 28.44 | 28.58 | 348,006 | -0.33(-1.14%) |
Feb 19, 2015 | 29.03 | 29.26 | 28.62 | 28.91 | 190,547 | -0.22(-0.76%) |
Feb 18, 2015 | 28.81 | 29.58 | 28.81 | 29.13 | 268,606 | +0.19(+0.67%) |
Feb 17, 2015 | 29.18 | 29.22 | 28.70 | 28.93 | 256,568 | -0.27(-0.94%) |
Feb 13, 2015 | 28.72 | 29.21 | 29.21 | 29.21 | 278,552 | +0.41(+1.42%) |
Feb 12, 2015 | 27.66 | 28.86 | 27.48 | 28.80 | 259,028 | +1.11(+3.99%) |
Feb 11, 2015 | 27.46 | 27.83 | 27.28 | 27.69 | 163,937 | +0.09(+0.34%) |
Feb 10, 2015 | 27.91 | 27.91 | 27.31 | 27.60 | 181,045 | -0.17(-0.63%) |
Feb 09, 2015 | 28.02 | 28.51 | 27.62 | 27.77 | 285,530 | -0.25(-0.88%) |
Feb 06, 2015 | 28.76 | 28.76 | 27.87 | 28.02 | 289,974 | -0.65(-2.27%) |
Feb 05, 2015 | 28.03 | 28.81 | 27.84 | 28.67 | 231,263 | +0.76(+2.71%) |
Feb 04, 2015 | 28.14 | 28.37 | 27.81 | 27.91 | 409,907 | -0.29(-1.02%) |
Feb 03, 2015 | 27.39 | 28.24 | 27.37 | 28.20 | 320,362 | +0.98(+3.59%) |
Feb 02, 2015 | 27.13 | 27.39 | 26.87 | 27.22 | 434,241 | +0.16(+0.59%) |
Jan 30, 2015 | 27.87 | 27.95 | 26.66 | 27.06 | 594,447 | -0.83(-2.98%) |
Jan 29, 2015 | 27.84 | 28.47 | 27.25 | 27.89 | 491,235 | +0.21(+0.77%) |
Jan 28, 2015 | 26.80 | 27.91 | 26.70 | 27.68 | 860,967 | +1.11(+4.16%) |
Jan 27, 2015 | 26.13 | 26.68 | 25.92 | 26.57 | 319,752 | +0.25(+0.94%) |
Jan 26, 2015 | 25.92 | 26.63 | 25.82 | 26.33 | 308,814 | +0.40(+1.52%) |
Jan 23, 2015 | 26.39 | 26.39 | 25.79 | 25.93 | 452,500 | -0.50(-1.88%) |
Jan 22, 2015 | 26.48 | 26.59 | 26.19 | 26.43 | 420,126 | -0.05(-0.18%) |
Jan 21, 2015 | 26.37 | 26.68 | 26.17 | 26.47 | 798,818 | +0.10(+0.38%) |
Jan 20, 2015 | 26.06 | 26.76 | 25.97 | 26.37 | 1,134,006 | +1.27(+5.07%) |
Jan 16, 2015 | 24.48 | 25.17 | 24.48 | 25.10 | 575,632 | +0.53(+2.15%) |
Jan 15, 2015 | 25.19 | 25.32 | 24.12 | 24.57 | 611,641 | -0.59(-2.34%) |
Jan 14, 2015 | 25.08 | 25.36 | 25.05 | 25.16 | 397,963 | -0.16(-0.64%) |
Jan 13, 2015 | 25.82 | 26.04 | 25.02 | 25.32 | 504,839 | -0.30(-1.18%) |
Jan 12, 2015 | 25.49 | 26.11 | 25.39 | 25.62 | 382,878 | +0.19(+0.74%) |
Jan 09, 2015 | 25.37 | 25.64 | 24.98 | 25.44 | 344,050 | +0.07(+0.26%) |
Jan 08, 2015 | 25.70 | 25.78 | 24.95 | 25.37 | 879,916 | -0.29(-1.15%) |
Jan 07, 2015 | 24.24 | 25.99 | 24.12 | 25.66 | 876,840 | +1.71(+7.16%) |
Jan 06, 2015 | 23.67 | 24.31 | 23.49 | 23.95 | 607,961 | +0.50(+2.11%) |
Jan 05, 2015 | 23.36 | 23.60 | 22.95 | 23.45 | 481,342 | +0.07(+0.32%) |
Jan 02, 2015 | 23.37 | 23.54 | 22.70 | 23.38 | 496,739 | +0.18(+0.78%) |
Dec 31, 2014 | 23.01 | 23.20 | 23.20 | 23.20 | 519,786 | +0.18(+0.79%) |
Dec 30, 2014 | 23.10 | 23.77 | 22.96 | 23.02 | 429,668 | -0.11(-0.46%) |
Dec 29, 2014 | 23.35 | 23.57 | 23.04 | 23.12 | 456,928 | -0.26(-1.12%) |
Dec 26, 2014 | 23.79 | 24.06 | 23.35 | 23.39 | 315,747 | -0.38(-1.61%) |
Dec 24, 2014 | 23.77 | 23.77 | 23.77 | 23.77 | 338,562 | -0.09(-0.37%) |
Dec 23, 2014 | 23.84 | 24.48 | 23.54 | 23.85 | 455,384 | +0.23(+0.96%) |
Dec 22, 2014 | 23.41 | 23.98 | 23.36 | 23.63 | 579,073 | +0.28(+1.20%) |
Dec 19, 2014 | 23.28 | 23.65 | 23.19 | 23.35 | 1,188,073 | -0.10(-0.43%) |
Dec 18, 2014 | 23.43 | 23.51 | 23.12 | 23.45 | 872,621 | +0.23(+0.98%) |
Dec 17, 2014 | 22.82 | 23.51 | 22.74 | 23.22 | 926,179 | +0.36(+1.58%) |
Dec 16, 2014 | 22.84 | 23.51 | 22.64 | 22.86 | 410,490 | +0.01(+0.03%) |
Dec 15, 2014 | 23.25 | 23.55 | 22.79 | 22.85 | 628,568 | -0.26(-1.13%) |
Dec 12, 2014 | 23.39 | 23.73 | 22.51 | 23.11 | 1,048,415 | -0.30(-1.29%) |
Dec 11, 2014 | 23.97 | 24.27 | 23.30 | 23.41 | 550,261 | -0.64(-2.67%) |
Dec 10, 2014 | 24.73 | 24.97 | 23.98 | 24.06 | 416,145 | -0.85(-3.42%) |
Dec 09, 2014 | 24.79 | 25.33 | 24.35 | 24.91 | 436,875 | -0.13(-0.51%) |
Dec 08, 2014 | 25.66 | 25.77 | 24.89 | 25.03 | 652,894 | -0.74(-2.86%) |
Dec 05, 2014 | 24.48 | 25.79 | 24.45 | 25.77 | 483,198 | +1.29(+5.25%) |
Dec 04, 2014 | 25.00 | 25.44 | 24.20 | 24.48 | 520,450 | -0.52(-2.06%) |
Dec 03, 2014 | 24.58 | 25.05 | 24.58 | 25.00 | 377,703 | +0.28(+1.14%) |
Dec 02, 2014 | 25.19 | 25.36 | 24.50 | 24.72 | 868,525 | -0.49(-1.94%) |
Dec 01, 2014 | 25.47 | 25.56 | 25.00 | 25.21 | 551,545 | -0.31(-1.21%) |
Nov 28, 2014 | 26.11 | 26.31 | 25.43 | 25.52 | 200,116 | -0.72(-2.73%) |
Nov 26, 2014 | 25.84 | 26.23 | 26.23 | 26.23 | 301,392 | +0.37(+1.42%) |
Nov 25, 2014 | 26.13 | 26.19 | 25.62 | 25.86 | 562,163 | -0.12(-0.46%) |
Nov 24, 2014 | 25.58 | 26.26 | 25.47 | 25.99 | 387,319 | +0.28(+1.09%) |
Nov 21, 2014 | 26.40 | 26.42 | 25.18 | 25.70 | 613,116 | -0.48(-1.82%) |
Nov 20, 2014 | 26.13 | 26.41 | 25.73 | 26.18 | 312,395 | -0.14(-0.53%) |
Nov 19, 2014 | 25.82 | 26.37 | 25.46 | 26.32 | 984,738 | +0.63(+2.45%) |
Nov 18, 2014 | 25.22 | 26.25 | 25.13 | 25.69 | 593,995 | +0.34(+1.35%) |
Nov 17, 2014 | 25.19 | 25.40 | 24.73 | 25.35 | 437,880 | +0.07(+0.27%) |
Nov 14, 2014 | 24.88 | 25.45 | 24.88 | 25.28 | 352,072 | +0.41(+1.64%) |
Nov 13, 2014 | 24.93 | 25.30 | 24.79 | 24.87 | 400,801 | -0.06(-0.24%) |
Nov 12, 2014 | 24.70 | 25.09 | 24.69 | 24.93 | 230,646 | -0.01(-0.03%) |
Nov 11, 2014 | 24.86 | 25.30 | 24.69 | 24.94 | 376,036 | -0.03(-0.13%) |
Nov 10, 2014 | 24.70 | 25.03 | 24.64 | 24.97 | 298,556 | +0.21(+0.87%) |
Nov 07, 2014 | 24.91 | 25.12 | 24.56 | 24.76 | 426,984 | -0.21(-0.86%) |
Nov 06, 2014 | 25.19 | 25.61 | 24.69 | 24.97 | 469,960 | -0.27(-1.06%) |
Nov 05, 2014 | 25.57 | 25.91 | 24.69 | 25.24 | 615,399 | -0.22(-0.86%) |
Nov 04, 2014 | 25.99 | 26.03 | 24.95 | 25.46 | 1,176,741 | -0.63(-2.43%) |
Nov 03, 2014 | 27.70 | 27.80 | 26.03 | 26.09 | 1,023,999 | -1.72(-6.19%) |
Oct 31, 2014 | 28.36 | 28.74 | 27.28 | 27.82 | 1,254,185 | -0.53(-1.86%) |
Oct 30, 2014 | 28.20 | 29.87 | 28.13 | 28.34 | 1,675,803 | -3.11(-9.89%) |
Oct 29, 2014 | 32.05 | 32.64 | 31.37 | 31.45 | 451,613 | -0.53(-1.65%) |
Oct 28, 2014 | 33.36 | 33.36 | 31.77 | 31.98 | 774,346 | -1.21(-3.66%) |
Oct 27, 2014 | 34.34 | 34.34 | 33.20 | 33.20 | 388,179 | -1.15(-3.34%) |
Oct 24, 2014 | 34.04 | 34.58 | 34.00 | 34.34 | 360,486 | +0.29(+0.84%) |
Oct 23, 2014 | 34.22 | 34.38 | 33.90 | 34.06 | 294,666 | +0.05(+0.14%) |
Oct 22, 2014 | 34.16 | 34.39 | 33.62 | 34.01 | 233,489 | -0.13(-0.39%) |
Oct 21, 2014 | 34.54 | 34.98 | 34.04 | 34.14 | 311,875 | -0.39(-1.14%) |
Oct 20, 2014 | 32.49 | 34.64 | 32.47 | 34.54 | 766,928 | +2.05(+6.31%) |
Oct 17, 2014 | 33.34 | 33.34 | 32.34 | 32.49 | 319,598 | -0.56(-1.70%) |
Oct 16, 2014 | 32.15 | 33.34 | 32.03 | 33.05 | 427,299 | +0.57(+1.77%) |
Oct 15, 2014 | 31.95 | 32.70 | 31.21 | 32.47 | 420,194 | +0.32(+1.00%) |
Oct 14, 2014 | 30.70 | 32.20 | 30.70 | 32.15 | 395,211 | +1.51(+4.92%) |
Oct 13, 2014 | 30.56 | 31.17 | 30.30 | 30.65 | 320,424 | +0.09(+0.28%) |
Oct 10, 2014 | 32.38 | 32.55 | 30.55 | 30.56 | 664,246 | -2.01(-6.17%) |
Oct 09, 2014 | 31.53 | 33.16 | 31.35 | 32.57 | 483,349 | +0.91(+2.87%) |
Oct 08, 2014 | 31.61 | 31.88 | 31.03 | 31.66 | 356,551 | +0.01(+0.04%) |
Oct 07, 2014 | 32.38 | 32.52 | 31.59 | 31.65 | 365,757 | -0.83(-2.55%) |
Oct 06, 2014 | 32.29 | 33.15 | 32.10 | 32.47 | 434,186 | +0.44(+1.37%) |
Oct 03, 2014 | 31.43 | 32.23 | 31.15 | 32.03 | 262,872 | +0.91(+2.92%) |
Oct 02, 2014 | 31.63 | 31.97 | 30.09 | 31.13 | 763,628 | -0.51(-1.60%) |
Oct 01, 2014 | 32.40 | 33.00 | 31.22 | 31.63 | 723,293 | -0.86(-2.65%) |
Sep 30, 2014 | 33.37 | 33.37 | 32.31 | 32.49 | 651,287 | -0.62(-1.87%) |
Sep 29, 2014 | 32.33 | 33.22 | 32.30 | 33.12 | 574,069 | +0.87(+2.69%) |
Sep 26, 2014 | 31.81 | 32.50 | 31.78 | 32.25 | 397,187 | +0.66(+2.09%) |
Sep 25, 2014 | 32.33 | 32.33 | 31.49 | 31.59 | 330,583 | -0.70(-2.17%) |
Sep 24, 2014 | 30.84 | 32.43 | 30.84 | 32.29 | 816,893 | +1.53(+4.97%) |
Sep 23, 2014 | 31.21 | 31.33 | 30.54 | 30.76 | 554,118 | -0.43(-1.39%) |
Sep 22, 2014 | 32.23 | 32.64 | 31.07 | 31.19 | 746,350 | -1.08(-3.35%) |
Sep 19, 2014 | 32.88 | 33.18 | 32.05 | 32.27 | 1,024,704 | -0.39(-1.21%) |
Sep 18, 2014 | 32.76 | 33.04 | 32.37 | 32.67 | 926,960 | +0.07(+0.20%) |
Sep 17, 2014 | 33.48 | 33.60 | 32.59 | 32.60 | 625,194 | -0.80(-2.40%) |
Sep 16, 2014 | 34.02 | 34.39 | 33.24 | 33.40 | 638,802 | -0.76(-2.23%) |
Sep 15, 2014 | 34.10 | 34.66 | 33.26 | 34.16 | 544,338 | -0.03(-0.10%) |
Sep 12, 2014 | 34.28 | 34.50 | 33.72 | 34.20 | 329,639 | -0.03(-0.08%) |
Sep 11, 2014 | 33.82 | 35.10 | 33.71 | 34.22 | 527,475 | +0.25(+0.73%) |
Sep 10, 2014 | 33.28 | 34.02 | 32.74 | 33.98 | 729,594 | +0.63(+1.90%) |
Sep 09, 2014 | 33.70 | 33.87 | 33.28 | 33.34 | 426,195 | -0.48(-1.42%) |
Sep 08, 2014 | 34.55 | 34.64 | 33.74 | 33.82 | 346,283 | -0.85(-2.44%) |
Sep 05, 2014 | 34.92 | 35.08 | 34.43 | 34.67 | 402,974 | -0.31(-0.88%) |
Sep 04, 2014 | 35.20 | 35.36 | 34.76 | 34.98 | 805,932 | -0.04(-0.11%) |
Sep 03, 2014 | 34.20 | 35.54 | 34.20 | 35.02 | 1,285,373 | +0.92(+2.70%) |
Sep 02, 2014 | 33.84 | 34.13 | 33.69 | 34.10 | 797,486 | +0.45(+1.35%) |
Aug 29, 2014 | 32.86 | 33.64 | 33.64 | 33.64 | 1,087,529 | +0.78(+2.38%) |
Aug 28, 2014 | 32.76 | 32.96 | 32.57 | 32.86 | 932,080 | -0.01(-0.02%) |
Aug 27, 2014 | 32.70 | 33.00 | 32.47 | 32.87 | 1,917,612 | -1.19(-3.49%) |
Aug 26, 2014 | 33.88 | 34.14 | 33.43 | 34.06 | 495,384 | +0.38(+1.13%) |
Aug 25, 2014 | 33.90 | 34.64 | 33.67 | 33.68 | 387,789 | -0.23(-0.67%) |
Aug 22, 2014 | 33.72 | 34.33 | 33.56 | 33.90 | 354,155 | +0.17(+0.49%) |
Aug 21, 2014 | 33.67 | 33.84 | 33.30 | 33.74 | 431,871 | +0.07(+0.22%) |
Aug 20, 2014 | 33.72 | 33.80 | 33.26 | 33.66 | 334,463 | -0.15(-0.43%) |
Aug 19, 2014 | 33.47 | 34.03 | 33.45 | 33.81 | 348,172 | +0.37(+1.12%) |
Aug 18, 2014 | 33.67 | 33.83 | 33.31 | 33.44 | 634,043 | -0.13(-0.40%) |
Aug 15, 2014 | 34.23 | 34.23 | 33.51 | 33.57 | 344,838 | -0.37(-1.10%) |
Aug 14, 2014 | 33.86 | 34.20 | 33.86 | 33.94 | 249,984 | +0.10(+0.30%) |
Aug 13, 2014 | 33.79 | 33.87 | 33.82 | 33.84 | 321,126 | +0.33(+0.98%) |
Aug 12, 2014 | 33.60 | 33.88 | 33.44 | 33.52 | 226,176 | -0.13(-0.39%) |
Aug 11, 2014 | 34.04 | 34.20 | 33.64 | 33.65 | 373,685 | -0.08(-0.24%) |
Aug 08, 2014 | 33.56 | 34.07 | 33.50 | 33.73 | 249,302 | +0.13(+0.39%) |
Aug 07, 2014 | 33.59 | 34.06 | 33.46 | 33.60 | 275,934 | +0.11(+0.34%) |
Aug 06, 2014 | 33.11 | 33.53 | 32.88 | 33.48 | 354,680 | +0.15(+0.46%) |
Aug 05, 2014 | 33.28 | 33.69 | 33.17 | 33.33 | 277,715 | +0.05(+0.14%) |
Aug 04, 2014 | 33.01 | 33.73 | 33.01 | 33.28 | 411,273 | +0.41(+1.25%) |
Aug 01, 2014 | 33.23 | 33.27 | 32.00 | 32.87 | 934,409 | -0.17(-0.52%) |
Jul 31, 2014 | 33.99 | 34.13 | 32.58 | 33.05 | 1,629,690 | -1.18(-3.44%) |
Jul 30, 2014 | 35.68 | 36.19 | 33.90 | 34.22 | 3,073,824 | -3.91(-10.25%) |
Jul 29, 2014 | 38.08 | 38.34 | 37.60 | 38.13 | 453,805 | +0.02(+0.05%) |
Jul 28, 2014 | 38.34 | 38.46 | 38.09 | 38.11 | 240,692 | -0.32(-0.84%) |
Jul 25, 2014 | 38.28 | 38.62 | 38.11 | 38.44 | 219,170 | -0.01(-0.03%) |
Jul 24, 2014 | 38.46 | 38.82 | 38.10 | 38.45 | 289,312 | +0.02(+0.05%) |
Jul 23, 2014 | 38.62 | 39.28 | 38.34 | 38.43 | 354,952 | -0.09(-0.24%) |
Jul 22, 2014 | 38.81 | 39.02 | 38.42 | 38.52 | 399,628 | -0.20(-0.51%) |
Jul 21, 2014 | 38.50 | 38.87 | 38.26 | 38.72 | 234,498 | +0.17(+0.43%) |
Jul 18, 2014 | 38.25 | 38.72 | 38.10 | 38.56 | 492,914 | +0.25(+0.66%) |
Jul 17, 2014 | 38.34 | 38.60 | 38.11 | 38.30 | 287,486 | -0.06(-0.16%) |
Jul 16, 2014 | 38.54 | 38.79 | 38.22 | 38.36 | 313,135 | -0.09(-0.22%) |
Jul 15, 2014 | 38.96 | 39.05 | 38.30 | 38.45 | 272,406 | -0.62(-1.57%) |
Jul 14, 2014 | 38.58 | 39.25 | 38.48 | 39.07 | 255,139 | +0.70(+1.83%) |
Jul 11, 2014 | 38.36 | 38.50 | 38.11 | 38.36 | 204,117 | -0.04(-0.10%) |
Jul 10, 2014 | 38.21 | 38.68 | 37.78 | 38.40 | 327,535 | -0.26(-0.68%) |
Jul 09, 2014 | 38.79 | 39.08 | 38.48 | 38.67 | 211,278 | -0.12(-0.31%) |
Jul 08, 2014 | 38.83 | 39.46 | 38.64 | 38.79 | 450,048 | -0.20(-0.53%) |
Jul 07, 2014 | 39.54 | 39.69 | 38.95 | 38.99 | 391,432 | -0.63(-1.59%) |
Jul 03, 2014 | 39.50 | 39.62 | 39.62 | 39.62 | 161,764 | +0.19(+0.47%) |
Jul 02, 2014 | 39.22 | 39.59 | 38.95 | 39.44 | 263,471 | +0.11(+0.27%) |
Jul 01, 2014 | 39.08 | 40.08 | 39.08 | 39.33 | 376,709 | +0.30(+0.76%) |
Jun 30, 2014 | 38.81 | 39.22 | 38.37 | 39.03 | 307,794 | +0.12(+0.31%) |
Jun 27, 2014 | 38.67 | 39.31 | 38.65 | 38.91 | 274,753 | +0.13(+0.34%) |
Jun 26, 2014 | 38.69 | 38.96 | 38.25 | 38.78 | 248,575 | +0.03(+0.09%) |
Jun 25, 2014 | 38.51 | 39.03 | 38.30 | 38.75 | 221,421 | -0.01(-0.03%) |
Jun 24, 2014 | 39.42 | 39.52 | 38.17 | 38.76 | 612,568 | -0.52(-1.33%) |
Jun 23, 2014 | 39.99 | 40.00 | 39.19 | 39.28 | 414,007 | -0.61(-1.53%) |
Jun 20, 2014 | 39.38 | 40.28 | 39.38 | 39.89 | 656,994 | -0.65(-1.60%) |
Jun 19, 2014 | 40.83 | 40.94 | 40.24 | 40.54 | 244,485 | -0.11(-0.26%) |
Jun 18, 2014 | 39.95 | 40.65 | 39.95 | 40.65 | 326,279 | +0.62(+1.55%) |
Jun 17, 2014 | 40.02 | 40.79 | 39.94 | 40.02 | 244,502 | -0.12(-0.30%) |
Jun 16, 2014 | 39.83 | 40.41 | 39.83 | 40.14 | 235,600 | +0.21(+0.53%) |
Jun 13, 2014 | 40.79 | 41.01 | 39.79 | 39.93 | 268,073 | -0.86(-2.11%) |
Jun 12, 2014 | 40.90 | 41.16 | 40.63 | 40.79 | 271,316 | -0.09(-0.23%) |
Jun 11, 2014 | 40.59 | 40.94 | 40.51 | 40.88 | 187,591 | +0.09(+0.21%) |
Jun 10, 2014 | 40.42 | 41.09 | 40.39 | 40.80 | 247,931 | +0.63(+1.58%) |
Jun 06, 2014 | 40.18 | 40.35 | 39.58 | 40.16 | 330,142 | +0.01(+0.02%) |
Jun 05, 2014 | 39.98 | 40.30 | 39.34 | 40.16 | 333,716 | +0.28(+0.70%) |
Jun 04, 2014 | 39.65 | 40.33 | 39.42 | 39.88 | 343,626 | +0.13(+0.32%) |
Jun 03, 2014 | 39.26 | 40.08 | 39.26 | 39.75 | 765,396 | +0.53(+1.35%) |
Jun 02, 2014 | 40.10 | 40.37 | 39.18 | 39.22 | 601,871 | -0.87(-2.18%) |
May 30, 2014 | 40.49 | 40.51 | 39.72 | 40.10 | 385,432 | -0.42(-1.03%) |
May 29, 2014 | 40.44 | 40.65 | 39.89 | 40.51 | 290,253 | +0.24(+0.59%) |
May 28, 2014 | 40.63 | 40.93 | 40.06 | 40.28 | 460,900 | -0.45(-1.10%) |
May 27, 2014 | 41.84 | 41.94 | 40.40 | 40.73 | 398,430 | -0.80(-1.93%) |
May 23, 2014 | 41.23 | 41.53 | 41.53 | 41.53 | 304,479 | +0.03(+0.06%) |
May 22, 2014 | 41.41 | 41.87 | 41.34 | 41.50 | 114,426 | +0.09(+0.21%) |
May 21, 2014 | 40.83 | 41.58 | 40.25 | 41.41 | 521,982 | +0.60(+1.46%) |
May 20, 2014 | 42.14 | 42.70 | 40.69 | 40.82 | 715,671 | -1.36(-3.23%) |
May 19, 2014 | 43.25 | 43.48 | 42.13 | 42.18 | 641,726 | -1.05(-2.43%) |
May 16, 2014 | 42.97 | 43.54 | 42.44 | 43.23 | 322,288 | +0.16(+0.37%) |
May 15, 2014 | 43.17 | 43.53 | 42.26 | 43.07 | 462,445 | -0.18(-0.41%) |
May 14, 2014 | 44.27 | 44.49 | 43.21 | 43.25 | 489,280 | -0.91(-2.07%) |
May 13, 2014 | 44.94 | 45.43 | 43.96 | 44.17 | 479,720 | -0.64(-1.44%) |
May 12, 2014 | 44.32 | 45.37 | 44.32 | 44.81 | 626,035 | +0.54(+1.23%) |
May 09, 2014 | 43.87 | 44.39 | 43.59 | 44.26 | 350,973 | +0.26(+0.58%) |
May 08, 2014 | 43.54 | 44.41 | 43.38 | 44.01 | 494,542 | +0.47(+1.07%) |
May 07, 2014 | 42.23 | 43.63 | 41.88 | 43.54 | 515,044 | +1.67(+4.00%) |
May 06, 2014 | 43.99 | 44.24 | 41.85 | 41.87 | 963,035 | -1.44(-3.32%) |
May 05, 2014 | 44.39 | 44.61 | 42.49 | 43.31 | 1,082,392 | -1.21(-2.71%) |
May 02, 2014 | 43.71 | 44.88 | 43.65 | 44.51 | 805,316 | +0.70(+1.60%) |
May 01, 2014 | 42.33 | 44.32 | 42.14 | 43.81 | 865,046 | +1.56(+3.68%) |
Apr 30, 2014 | 42.62 | 42.62 | 41.52 | 42.25 | 329,936 | -0.39(-0.92%) |
Apr 29, 2014 | 42.22 | 43.00 | 41.93 | 42.65 | 465,437 | +0.64(+1.52%) |
Apr 28, 2014 | 40.82 | 42.03 | 40.52 | 42.01 | 519,715 | +1.64(+4.07%) |
Apr 25, 2014 | 40.58 | 41.09 | 40.32 | 40.37 | 321,866 | -0.31(-0.76%) |
Apr 24, 2014 | 41.58 | 41.67 | 40.62 | 40.68 | 287,301 | -0.70(-1.68%) |
Apr 23, 2014 | 41.37 | 42.01 | 41.26 | 41.37 | 312,336 | -0.01(-0.03%) |
Apr 22, 2014 | 41.36 | 41.68 | 40.76 | 41.39 | 282,927 | -0.01(-0.03%) |
Apr 21, 2014 | 41.22 | 41.59 | 40.84 | 41.40 | 268,916 | +0.26(+0.64%) |
Apr 17, 2014 | 42.30 | 41.14 | 41.14 | 41.14 | 372,655 | -1.17(-2.76%) |
Apr 16, 2014 | 41.43 | 42.41 | 41.12 | 42.31 | 631,974 | +1.16(+2.82%) |
Apr 15, 2014 | 40.83 | 41.34 | 40.09 | 41.15 | 416,541 | +0.49(+1.21%) |
Apr 14, 2014 | 40.28 | 41.19 | 40.05 | 40.65 | 298,425 | +0.58(+1.44%) |
Apr 11, 2014 | 39.97 | 40.97 | 39.60 | 40.07 | 514,211 | -0.33(-0.81%) |
Apr 10, 2014 | 41.28 | 41.30 | 40.27 | 40.40 | 622,477 | -1.04(-2.50%) |
Apr 09, 2014 | 42.97 | 43.08 | 41.15 | 41.44 | 550,246 | -1.25(-2.94%) |
Apr 08, 2014 | 41.29 | 43.27 | 41.01 | 42.69 | 726,174 | +1.31(+3.16%) |
Apr 07, 2014 | 41.45 | 41.86 | 40.95 | 41.39 | 533,713 | -0.20(-0.47%) |
Apr 04, 2014 | 41.72 | 41.87 | 41.16 | 41.58 | 359,377 | +0.10(+0.24%) |
Apr 03, 2014 | 41.41 | 42.09 | 41.10 | 41.49 | 470,511 | -0.04(-0.09%) |
Apr 02, 2014 | 41.45 | 41.79 | 40.85 | 41.53 | 345,495 | +0.01(+0.02%) |
Apr 01, 2014 | 39.52 | 41.89 | 39.52 | 41.52 | 709,859 | +2.25(+5.74%) |
Mar 31, 2014 | 39.48 | 39.70 | 38.33 | 39.27 | 1,079,251 | -0.06(-0.15%) |
Mar 28, 2014 | 40.56 | 41.03 | 38.91 | 39.33 | 816,135 | -1.18(-2.90%) |
Mar 27, 2014 | 40.38 | 41.22 | 40.09 | 40.50 | 341,504 | +0.03(+0.08%) |
Mar 26, 2014 | 41.21 | 41.21 | 40.05 | 40.47 | 481,485 | -0.50(-1.22%) |
Mar 25, 2014 | 41.70 | 41.93 | 40.83 | 40.97 | 304,921 | -0.53(-1.28%) |
Mar 24, 2014 | 41.43 | 41.74 | 41.10 | 41.50 | 483,061 | +0.07(+0.16%) |
Mar 21, 2014 | 41.70 | 41.81 | 41.02 | 41.43 | 585,777 | -0.15(-0.36%) |
Mar 20, 2014 | 41.36 | 41.66 | 41.16 | 41.58 | 277,744 | +0.23(+0.56%) |
Mar 19, 2014 | 41.26 | 41.51 | 40.91 | 41.36 | 289,690 | +0.29(+0.70%) |
Mar 18, 2014 | 40.57 | 41.35 | 40.57 | 41.07 | 458,941 | +0.51(+1.25%) |
Mar 17, 2014 | 41.05 | 41.52 | 40.36 | 40.56 | 382,545 | -0.25(-0.61%) |
Mar 14, 2014 | 40.32 | 41.13 | 40.17 | 40.81 | 250,297 | +0.18(+0.45%) |
Mar 13, 2014 | 41.22 | 41.22 | 40.09 | 40.63 | 407,289 | -0.41(-1.01%) |
Mar 12, 2014 | 40.94 | 41.22 | 39.99 | 41.04 | 391,253 | +0.09(+0.22%) |
Mar 11, 2014 | 42.07 | 42.15 | 40.89 | 40.95 | 563,575 | -0.92(-2.21%) |
Mar 10, 2014 | 41.96 | 42.42 | 41.73 | 41.87 | 378,728 | -0.07(-0.16%) |
Mar 07, 2014 | 42.28 | 42.81 | 41.83 | 41.94 | 411,501 | -0.17(-0.40%) |
Mar 06, 2014 | 42.73 | 42.83 | 41.77 | 42.11 | 534,940 | -0.49(-1.16%) |
Mar 05, 2014 | 42.06 | 43.44 | 41.89 | 42.60 | 1,198,228 | +1.28(+3.10%) |
Mar 04, 2014 | 41.60 | 42.15 | 40.97 | 41.32 | 944,517 | -0.08(-0.20%) |