Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 32.23 | 32.50 | 32.12 | 32.16 | 585,596 | -0.17(-0.53%) |
Mar 30, 2015 | 32.73 | 32.87 | 32.08 | 32.33 | 798,021 | -0.12(-0.37%) |
Mar 27, 2015 | 32.30 | 32.74 | 32.25 | 32.45 | 993,989 | +0.20(+0.62%) |
Mar 26, 2015 | 32.60 | 32.65 | 32.13 | 32.25 | 1,542,655 | -0.50(-1.53%) |
Mar 25, 2015 | 33.19 | 33.45 | 32.52 | 32.75 | 1,578,381 | -0.45(-1.36%) |
Mar 24, 2015 | 33.17 | 33.98 | 33.17 | 33.20 | 1,153,958 | +0.08(+0.24%) |
Mar 23, 2015 | 32.66 | 33.27 | 32.52 | 33.12 | 1,935,903 | +0.19(+0.58%) |
Mar 20, 2015 | 32.78 | 33.16 | 32.76 | 32.93 | 1,055,968 | +0.17(+0.52%) |
Mar 19, 2015 | 32.97 | 33.30 | 32.70 | 32.76 | 2,090,180 | -0.39(-1.18%) |
Mar 18, 2015 | 33.00 | 33.44 | 32.95 | 33.15 | 1,519,364 | +0.39(+1.19%) |
Mar 17, 2015 | 32.45 | 33.12 | 32.35 | 32.76 | 1,068,496 | +0.30(+0.94%) |
Mar 16, 2015 | 33.33 | 33.53 | 32.37 | 32.45 | 2,957,943 | -0.88(-2.63%) |
Mar 13, 2015 | 33.55 | 34.27 | 33.15 | 33.33 | 1,441,640 | -0.17(-0.51%) |
Mar 12, 2015 | 35.00 | 35.00 | 33.46 | 33.50 | 2,348,485 | -1.48(-4.23%) |
Mar 11, 2015 | 36.04 | 36.75 | 34.27 | 34.98 | 2,679,958 | -1.22(-3.37%) |
Mar 10, 2015 | 36.09 | 36.49 | 35.77 | 36.20 | 897,725 | -0.30(-0.82%) |
Mar 09, 2015 | 37.07 | 37.13 | 36.13 | 36.50 | 807,384 | -0.41(-1.11%) |
Mar 06, 2015 | 37.33 | 37.58 | 36.73 | 36.91 | 690,832 | -0.33(-0.89%) |
Mar 05, 2015 | 36.81 | 37.63 | 36.48 | 37.24 | 621,056 | +0.43(+1.17%) |
Mar 04, 2015 | 36.68 | 36.76 | 36.33 | 36.81 | 873,270 | +0.05(+0.14%) |
Mar 03, 2015 | 36.50 | 37.34 | 36.50 | 36.76 | 643,199 | +0.01(+0.03%) |
Mar 02, 2015 | 37.00 | 37.39 | 36.14 | 36.75 | 993,944 | -0.37(-1.00%) |
Feb 27, 2015 | 37.10 | 37.71 | 37.00 | 37.12 | 537,540 | -0.27(-0.72%) |
Feb 26, 2015 | 37.52 | 37.64 | 37.21 | 37.39 | 694,161 | -0.28(-0.74%) |
Feb 25, 2015 | 38.18 | 38.18 | 37.52 | 37.67 | 465,710 | -0.08(-0.21%) |
Feb 24, 2015 | 37.39 | 37.81 | 37.26 | 37.75 | 420,354 | +0.36(+0.96%) |
Feb 23, 2015 | 37.76 | 38.00 | 36.86 | 37.39 | 813,010 | -0.44(-1.16%) |
Feb 20, 2015 | 38.27 | 38.29 | 37.59 | 37.83 | 477,824 | -0.51(-1.33%) |
Feb 19, 2015 | 38.18 | 38.44 | 38.07 | 38.34 | 505,376 | +0.22(+0.58%) |
Feb 18, 2015 | 38.19 | 38.60 | 37.91 | 38.12 | 520,189 | -0.11(-0.29%) |
Feb 17, 2015 | 38.13 | 38.64 | 38.01 | 38.23 | 516,990 | -0.14(-0.36%) |
Feb 13, 2015 | 38.16 | 38.37 | 38.37 | 38.37 | 1,000,000 | +0.59(+1.56%) |
Feb 12, 2015 | 37.18 | 38.22 | 37.15 | 37.78 | 837,737 | +0.63(+1.70%) |
Feb 11, 2015 | 36.74 | 37.73 | 36.61 | 37.15 | 963,990 | +0.35(+0.95%) |
Feb 10, 2015 | 37.10 | 37.20 | 36.70 | 36.80 | 417,451 | -0.05(-0.14%) |
Feb 09, 2015 | 36.69 | 37.30 | 36.69 | 36.85 | 876,429 | -0.16(-0.45%) |
Feb 06, 2015 | 37.08 | 37.27 | 36.49 | 37.02 | 727,881 | -0.26(-0.68%) |
Feb 05, 2015 | 37.51 | 37.69 | 37.02 | 37.27 | 475,124 | -0.27(-0.73%) |
Feb 04, 2015 | 36.99 | 37.79 | 36.99 | 37.55 | 743,428 | +0.52(+1.42%) |
Feb 03, 2015 | 36.65 | 37.75 | 36.27 | 37.02 | 895,655 | +0.72(+1.98%) |
Feb 02, 2015 | 36.23 | 36.75 | 36.00 | 36.30 | 887,751 | +0.08(+0.22%) |
Jan 30, 2015 | 36.06 | 36.58 | 36.06 | 36.22 | 653,600 | -0.02(-0.06%) |
Jan 29, 2015 | 36.29 | 36.49 | 35.95 | 36.24 | 568,753 | -0.39(-1.06%) |
Jan 28, 2015 | 37.10 | 37.14 | 36.21 | 36.63 | 705,413 | -0.32(-0.87%) |
Jan 27, 2015 | 36.55 | 37.35 | 36.48 | 36.95 | 536,341 | -0.12(-0.32%) |
Jan 26, 2015 | 36.95 | 37.48 | 36.76 | 37.07 | 353,452 | +0.10(+0.27%) |
Jan 23, 2015 | 37.09 | 37.50 | 36.78 | 36.97 | 391,892 | +0.03(+0.08%) |
Jan 22, 2015 | 36.91 | 37.38 | 36.68 | 36.94 | 854,485 | +0.14(+0.38%) |
Jan 21, 2015 | 36.00 | 37.50 | 36.00 | 36.80 | 988,371 | +0.51(+1.41%) |
Jan 20, 2015 | 35.69 | 36.59 | 35.66 | 36.29 | 917,305 | +0.60(+1.68%) |
Jan 16, 2015 | 35.16 | 36.18 | 35.16 | 35.69 | 1,191,857 | +0.53(+1.51%) |
Jan 15, 2015 | 35.85 | 36.11 | 34.89 | 35.16 | 1,149,001 | -0.57(-1.60%) |
Jan 14, 2015 | 35.49 | 35.94 | 34.89 | 35.73 | 904,512 | -0.05(-0.15%) |
Jan 13, 2015 | 36.10 | 36.47 | 35.51 | 35.78 | 607,280 | -0.26(-0.71%) |
Jan 12, 2015 | 36.11 | 36.31 | 35.61 | 36.04 | 946,577 | -0.23(-0.63%) |
Jan 09, 2015 | 36.32 | 36.93 | 36.22 | 36.27 | 1,063,123 | -0.05(-0.14%) |
Jan 08, 2015 | 35.66 | 36.62 | 35.42 | 36.32 | 1,011,007 | +0.66(+1.85%) |
Jan 07, 2015 | 36.55 | 37.03 | 35.51 | 35.66 | 2,147,321 | -1.42(-3.83%) |
Jan 06, 2015 | 37.43 | 37.43 | 36.51 | 37.08 | 995,249 | -0.44(-1.17%) |
Jan 05, 2015 | 37.53 | 38.16 | 37.08 | 37.52 | 761,419 | -0.29(-0.77%) |
Jan 02, 2015 | 37.78 | 38.17 | 37.13 | 37.81 | 670,902 | +0.40(+1.07%) |
Dec 31, 2014 | 37.67 | 37.41 | 37.41 | 37.41 | 558,800 | -0.10(-0.27%) |
Dec 30, 2014 | 37.57 | 37.66 | 36.99 | 37.51 | 752,928 | -0.30(-0.79%) |
Dec 29, 2014 | 38.57 | 38.72 | 37.68 | 37.81 | 680,294 | -0.80(-2.07%) |
Dec 26, 2014 | 37.94 | 39.25 | 37.92 | 38.61 | 643,697 | +0.72(+1.90%) |
Dec 24, 2014 | 38.42 | 37.89 | 37.89 | 37.89 | 870,000 | -0.75(-1.94%) |
Dec 23, 2014 | 38.78 | 38.89 | 38.44 | 38.64 | 644,368 | -0.13(-0.34%) |
Dec 22, 2014 | 38.79 | 39.30 | 38.24 | 38.77 | 1,097,313 | -0.05(-0.13%) |
Dec 19, 2014 | 38.43 | 39.00 | 38.20 | 38.82 | 1,429,298 | +0.54(+1.41%) |
Dec 18, 2014 | 37.80 | 38.54 | 37.55 | 38.28 | 1,690,660 | +0.76(+2.03%) |
Dec 17, 2014 | 37.46 | 37.80 | 37.23 | 37.52 | 1,140,418 | +0.29(+0.78%) |
Dec 16, 2014 | 37.05 | 37.80 | 36.76 | 37.23 | 1,479,293 | +0.01(+0.03%) |
Dec 15, 2014 | 37.47 | 37.98 | 37.02 | 37.22 | 1,251,325 | -0.09(-0.25%) |
Dec 12, 2014 | 36.70 | 37.69 | 36.50 | 37.31 | 1,149,379 | +0.41(+1.12%) |
Dec 11, 2014 | 37.00 | 37.68 | 36.46 | 36.90 | 1,122,375 | +0.20(+0.54%) |
Dec 10, 2014 | 36.80 | 37.07 | 36.19 | 36.70 | 1,367,765 | -0.07(-0.19%) |
Dec 09, 2014 | 35.20 | 37.05 | 35.05 | 36.77 | 1,603,905 | +0.78(+2.17%) |
Dec 08, 2014 | 36.33 | 36.95 | 35.71 | 35.99 | 1,616,786 | -0.62(-1.69%) |
Dec 05, 2014 | 36.69 | 37.10 | 36.56 | 36.61 | 1,240,886 | -0.01(-0.03%) |
Dec 04, 2014 | 36.60 | 37.17 | 36.51 | 36.62 | 1,211,331 | +0.12(+0.33%) |
Dec 03, 2014 | 35.93 | 37.13 | 35.90 | 36.50 | 1,784,106 | +0.50(+1.39%) |
Dec 02, 2014 | 36.46 | 36.74 | 35.87 | 36.00 | 1,618,210 | -0.26(-0.72%) |
Dec 01, 2014 | 37.40 | 37.95 | 35.99 | 36.26 | 2,380,439 | -1.69(-4.45%) |
Nov 28, 2014 | 38.14 | 38.14 | 37.40 | 37.95 | 705,161 | -0.25(-0.65%) |
Nov 26, 2014 | 38.03 | 38.20 | 38.20 | 38.20 | 673,500 | -0.07(-0.18%) |
Nov 25, 2014 | 38.42 | 38.61 | 37.91 | 38.27 | 601,594 | -0.05(-0.13%) |
Nov 24, 2014 | 38.25 | 38.75 | 38.09 | 38.32 | 829,627 | +0.01(+0.03%) |
Nov 21, 2014 | 38.45 | 38.78 | 38.05 | 38.31 | 886,719 | +0.59(+1.56%) |
Nov 20, 2014 | 37.20 | 37.99 | 36.80 | 37.72 | 1,504,084 | +0.44(+1.17%) |
Nov 19, 2014 | 38.83 | 38.84 | 37.21 | 37.28 | 2,740,491 | -1.73(-4.42%) |
Nov 18, 2014 | 39.57 | 39.75 | 38.75 | 39.01 | 1,449,272 | -0.67(-1.69%) |
Nov 17, 2014 | 39.50 | 39.77 | 38.63 | 39.68 | 1,917,370 | -0.12(-0.30%) |
Nov 14, 2014 | 39.88 | 40.40 | 38.78 | 39.80 | 3,778,219 | -2.05(-4.90%) |
Nov 13, 2014 | 41.90 | 42.25 | 41.38 | 41.85 | 1,385,239 | +0.01(+0.02%) |
Nov 12, 2014 | 41.01 | 42.25 | 41.01 | 41.84 | 1,072,077 | +0.50(+1.21%) |
Nov 11, 2014 | 41.06 | 41.50 | 40.73 | 41.34 | 715,076 | +0.13(+0.32%) |
Nov 10, 2014 | 40.90 | 42.16 | 40.56 | 41.21 | 1,217,063 | +0.19(+0.46%) |
Nov 07, 2014 | 40.50 | 41.20 | 40.05 | 41.02 | 1,023,069 | +0.38(+0.94%) |
Nov 06, 2014 | 40.91 | 40.91 | 40.22 | 40.64 | 618,264 | +0.04(+0.10%) |
Nov 05, 2014 | 41.15 | 41.15 | 40.17 | 40.60 | 870,760 | -0.34(-0.83%) |
Nov 04, 2014 | 40.23 | 41.10 | 40.10 | 40.94 | 674,768 | +0.39(+0.96%) |
Nov 03, 2014 | 40.81 | 41.46 | 40.29 | 40.55 | 1,055,152 | -0.42(-1.03%) |
Oct 31, 2014 | 40.55 | 41.32 | 40.52 | 40.97 | 1,270,702 | +0.82(+2.04%) |
Oct 30, 2014 | 39.51 | 40.51 | 39.17 | 40.15 | 1,063,935 | +0.34(+0.85%) |
Oct 29, 2014 | 40.08 | 40.08 | 39.49 | 39.81 | 732,509 | -0.34(-0.85%) |
Oct 28, 2014 | 39.41 | 40.52 | 39.02 | 40.15 | 1,018,098 | +1.07(+2.74%) |
Oct 27, 2014 | 39.53 | 39.84 | 38.78 | 39.08 | 1,014,654 | -0.76(-1.91%) |
Oct 24, 2014 | 39.96 | 40.10 | 39.31 | 39.84 | 925,809 | -0.37(-0.92%) |
Oct 23, 2014 | 40.17 | 40.73 | 39.74 | 40.21 | 786,597 | +0.45(+1.13%) |
Oct 22, 2014 | 40.06 | 40.60 | 39.36 | 39.76 | 994,980 | -0.31(-0.77%) |
Oct 21, 2014 | 39.95 | 40.48 | 39.88 | 40.07 | 1,339,052 | +0.36(+0.91%) |
Oct 20, 2014 | 38.83 | 39.95 | 38.79 | 39.71 | 1,107,737 | +0.68(+1.74%) |
Oct 17, 2014 | 39.17 | 39.56 | 38.84 | 39.03 | 1,364,545 | +0.32(+0.83%) |
Oct 16, 2014 | 37.66 | 39.19 | 37.66 | 38.71 | 1,426,229 | +0.32(+0.83%) |
Oct 15, 2014 | 37.35 | 38.76 | 37.01 | 38.39 | 2,694,731 | +0.51(+1.35%) |
Oct 14, 2014 | 37.67 | 38.23 | 36.65 | 37.88 | 1,724,332 | +0.40(+1.07%) |
Oct 13, 2014 | 37.75 | 38.61 | 36.51 | 37.48 | 2,701,693 | -0.04(-0.11%) |
Oct 10, 2014 | 39.44 | 39.89 | 37.26 | 37.52 | 3,000,236 | -2.29(-5.75%) |
Oct 09, 2014 | 40.67 | 40.70 | 39.57 | 39.81 | 1,597,176 | -1.08(-2.64%) |
Oct 08, 2014 | 39.70 | 40.99 | 39.52 | 40.89 | 1,853,134 | +1.07(+2.69%) |
Oct 07, 2014 | 40.65 | 40.94 | 39.76 | 39.82 | 1,449,036 | -0.57(-1.41%) |
Oct 06, 2014 | 40.51 | 41.26 | 39.96 | 40.39 | 1,253,800 | +0.06(+0.15%) |
Oct 03, 2014 | 40.29 | 40.87 | 40.14 | 40.33 | 1,446,550 | +0.35(+0.88%) |
Oct 02, 2014 | 40.00 | 40.81 | 38.67 | 39.98 | 3,234,389 | -0.21(-0.52%) |
Oct 01, 2014 | 41.16 | 41.16 | 39.55 | 40.19 | 2,591,784 | -0.95(-2.31%) |
Sep 30, 2014 | 41.83 | 42.00 | 40.76 | 41.14 | 1,971,058 | -0.76(-1.81%) |
Sep 29, 2014 | 42.20 | 42.41 | 41.50 | 41.90 | 2,301,681 | -1.13(-2.63%) |
Sep 26, 2014 | 43.08 | 43.35 | 42.77 | 43.03 | 723,769 | +0.00(+0.00%) |
Sep 25, 2014 | 44.38 | 44.38 | 42.71 | 43.03 | 1,568,346 | -1.40(-3.15%) |
Sep 24, 2014 | 43.88 | 44.45 | 43.22 | 44.43 | 1,198,162 | +0.82(+1.88%) |
Sep 23, 2014 | 43.31 | 44.22 | 43.10 | 43.61 | 1,085,923 | -0.01(-0.02%) |
Sep 22, 2014 | 44.86 | 44.91 | 43.34 | 43.62 | 2,252,109 | -1.66(-3.67%) |
Sep 19, 2014 | 45.38 | 45.70 | 44.69 | 45.28 | 1,479,314 | -0.10(-0.22%) |
Sep 18, 2014 | 45.39 | 45.85 | 45.13 | 45.38 | 1,077,754 | +0.25(+0.55%) |
Sep 17, 2014 | 45.47 | 45.70 | 45.01 | 45.13 | 1,077,556 | -0.22(-0.49%) |
Sep 16, 2014 | 45.19 | 45.44 | 44.36 | 45.35 | 1,760,840 | +0.03(+0.07%) |
Sep 15, 2014 | 47.81 | 47.99 | 44.85 | 45.32 | 2,615,968 | -2.38(-4.99%) |
Sep 12, 2014 | 48.20 | 49.17 | 47.54 | 47.70 | 2,402,336 | -0.34(-0.71%) |
Sep 11, 2014 | 45.81 | 48.45 | 45.50 | 48.04 | 4,513,566 | +2.03(+4.41%) |
Sep 10, 2014 | 45.71 | 46.02 | 44.86 | 46.01 | 2,049,699 | +0.40(+0.88%) |
Sep 09, 2014 | 45.62 | 46.94 | 45.32 | 45.61 | 2,410,170 | +0.10(+0.22%) |
Sep 08, 2014 | 45.20 | 46.09 | 45.08 | 45.51 | 1,040,229 | +0.29(+0.64%) |
Sep 05, 2014 | 45.05 | 45.39 | 44.77 | 45.22 | 1,204,127 | +0.04(+0.09%) |
Sep 04, 2014 | 45.60 | 45.84 | 45.08 | 45.18 | 1,102,458 | +0.01(+0.02%) |
Sep 03, 2014 | 46.07 | 46.27 | 45.08 | 45.17 | 1,146,978 | -0.55(-1.20%) |
Sep 02, 2014 | 46.21 | 46.65 | 45.67 | 45.72 | 1,528,923 | -0.46(-1.00%) |
Aug 29, 2014 | 45.79 | 46.18 | 46.18 | 46.18 | 1,225,200 | +0.50(+1.09%) |
Aug 28, 2014 | 45.64 | 46.06 | 45.23 | 45.68 | 1,533,548 | -0.04(-0.09%) |
Aug 27, 2014 | 46.97 | 46.97 | 45.57 | 45.72 | 1,770,323 | -0.90(-1.93%) |
Aug 26, 2014 | 46.78 | 47.00 | 46.30 | 46.62 | 1,187,550 | -0.17(-0.36%) |
Aug 25, 2014 | 46.65 | 46.95 | 46.10 | 46.79 | 1,529,951 | +0.25(+0.54%) |
Aug 22, 2014 | 47.26 | 47.26 | 46.17 | 46.54 | 1,934,409 | -0.58(-1.23%) |
Aug 21, 2014 | 48.52 | 48.60 | 47.10 | 47.12 | 2,086,990 | -1.48(-3.05%) |
Aug 20, 2014 | 49.08 | 49.08 | 48.39 | 48.60 | 1,343,521 | -0.65(-1.32%) |
Aug 19, 2014 | 49.43 | 50.16 | 48.96 | 49.25 | 1,258,548 | -0.25(-0.51%) |
Aug 18, 2014 | 49.74 | 49.93 | 49.32 | 49.50 | 1,699,178 | +0.37(+0.75%) |
Aug 15, 2014 | 50.01 | 51.50 | 48.74 | 49.13 | 6,849,355 | +1.31(+2.74%) |
Aug 14, 2014 | 48.03 | 48.43 | 47.34 | 47.82 | 2,471,873 | -0.18(-0.37%) |
Aug 13, 2014 | 48.03 | 48.75 | 47.79 | 48.00 | 1,365,636 | +0.14(+0.29%) |
Aug 12, 2014 | 48.14 | 48.38 | 47.68 | 47.86 | 1,092,464 | -0.37(-0.77%) |
Aug 11, 2014 | 47.81 | 48.98 | 47.72 | 48.23 | 1,545,314 | +0.67(+1.41%) |
Aug 08, 2014 | 47.00 | 47.62 | 46.88 | 47.56 | 999,122 | +0.63(+1.34%) |
Aug 07, 2014 | 47.40 | 47.65 | 46.83 | 46.93 | 967,343 | -0.46(-0.97%) |
Aug 06, 2014 | 46.57 | 47.99 | 46.50 | 47.39 | 1,159,238 | +0.27(+0.57%) |
Aug 05, 2014 | 47.71 | 47.71 | 46.55 | 47.12 | 1,510,678 | -0.53(-1.11%) |
Aug 04, 2014 | 46.87 | 47.97 | 46.63 | 47.65 | 1,823,091 | +1.12(+2.41%) |
Aug 01, 2014 | 48.21 | 48.68 | 46.36 | 46.53 | 3,329,111 | -1.86(-3.84%) |
Jul 31, 2014 | 49.83 | 49.83 | 48.06 | 48.39 | 1,861,797 | -2.06(-4.08%) |
Jul 30, 2014 | 50.53 | 50.99 | 49.80 | 50.45 | 1,570,146 | +0.39(+0.78%) |
Jul 29, 2014 | 49.54 | 51.14 | 49.16 | 50.06 | 2,163,350 | +0.93(+1.89%) |
Jul 28, 2014 | 49.48 | 49.99 | 48.71 | 49.13 | 1,374,766 | -0.47(-0.95%) |
Jul 25, 2014 | 49.60 | 50.07 | 49.08 | 49.60 | 1,431,408 | +0.15(+0.30%) |
Jul 24, 2014 | 49.84 | 50.40 | 48.85 | 49.45 | 1,541,786 | -0.19(-0.38%) |
Jul 23, 2014 | 49.89 | 49.90 | 48.87 | 49.64 | 1,774,528 | +0.57(+1.16%) |
Jul 22, 2014 | 48.62 | 50.08 | 48.34 | 49.07 | 2,331,293 | +1.09(+2.27%) |
Jul 21, 2014 | 47.00 | 48.93 | 46.73 | 47.98 | 2,517,656 | +1.23(+2.63%) |
Jul 18, 2014 | 46.42 | 46.97 | 46.25 | 46.75 | 1,654,776 | +0.20(+0.43%) |
Jul 17, 2014 | 46.17 | 47.75 | 46.01 | 46.55 | 1,581,684 | -0.22(-0.47%) |
Jul 16, 2014 | 47.24 | 47.70 | 46.30 | 46.77 | 1,364,764 | -0.02(-0.04%) |
Jul 15, 2014 | 46.87 | 47.48 | 45.88 | 46.79 | 1,729,905 | -0.35(-0.74%) |
Jul 14, 2014 | 47.16 | 47.78 | 46.96 | 47.14 | 1,308,058 | +0.47(+1.01%) |
Jul 11, 2014 | 46.39 | 47.30 | 46.11 | 46.67 | 1,370,809 | +0.28(+0.60%) |
Jul 10, 2014 | 45.70 | 46.61 | 44.86 | 46.39 | 1,958,316 | -0.31(-0.66%) |
Jul 09, 2014 | 46.75 | 47.23 | 45.75 | 46.70 | 1,538,823 | +0.10(+0.21%) |
Jul 08, 2014 | 48.87 | 49.08 | 46.03 | 46.60 | 4,065,623 | -2.63(-5.34%) |
Jul 07, 2014 | 50.70 | 51.00 | 48.62 | 49.23 | 2,507,670 | -1.47(-2.90%) |
Jul 03, 2014 | 51.34 | 50.70 | 50.70 | 50.70 | 1,796,200 | -0.01(-0.02%) |
Jul 02, 2014 | 50.50 | 52.77 | 50.32 | 50.71 | 3,775,858 | +0.81(+1.62%) |
Jul 01, 2014 | 50.28 | 50.74 | 49.60 | 49.90 | 2,669,576 | +0.13(+0.26%) |
Jun 30, 2014 | 47.80 | 51.50 | 47.80 | 49.77 | 4,265,210 | +1.91(+3.99%) |
Jun 27, 2014 | 48.27 | 48.41 | 47.35 | 47.86 | 1,153,860 | -0.29(-0.60%) |
Jun 26, 2014 | 49.05 | 49.05 | 47.87 | 48.15 | 1,633,527 | -0.53(-1.09%) |
Jun 25, 2014 | 48.70 | 49.64 | 48.02 | 48.68 | 2,775,862 | +0.13(+0.27%) |
Jun 24, 2014 | 45.75 | 49.30 | 45.37 | 48.55 | 5,870,533 | +3.01(+6.61%) |
Jun 23, 2014 | 44.89 | 45.95 | 44.75 | 45.54 | 1,642,941 | +0.49(+1.09%) |
Jun 20, 2014 | 45.70 | 45.90 | 44.57 | 45.05 | 2,136,960 | -0.50(-1.10%) |
Jun 19, 2014 | 46.81 | 47.27 | 45.48 | 45.55 | 1,974,728 | -1.17(-2.50%) |
Jun 18, 2014 | 46.28 | 46.95 | 45.62 | 46.72 | 2,268,454 | +0.71(+1.54%) |
Jun 17, 2014 | 45.03 | 46.41 | 44.90 | 46.01 | 1,938,764 | +1.02(+2.27%) |
Jun 16, 2014 | 45.50 | 45.50 | 44.79 | 44.99 | 1,296,399 | -0.37(-0.82%) |
Jun 13, 2014 | 46.25 | 46.50 | 45.15 | 45.36 | 1,706,362 | -0.52(-1.13%) |
Jun 12, 2014 | 46.94 | 47.77 | 45.53 | 45.88 | 2,833,201 | -0.51(-1.10%) |
Jun 11, 2014 | 45.00 | 47.33 | 45.00 | 46.39 | 2,637,466 | +1.08(+2.38%) |
Jun 10, 2014 | 45.88 | 45.95 | 44.88 | 45.31 | 1,632,622 | +0.49(+1.09%) |
Jun 06, 2014 | 44.88 | 45.41 | 44.67 | 44.82 | 1,174,970 | -0.03(-0.07%) |
Jun 05, 2014 | 44.43 | 45.59 | 43.73 | 44.85 | 1,869,149 | +0.61(+1.38%) |
Jun 04, 2014 | 44.09 | 44.44 | 43.53 | 44.24 | 2,299,105 | -0.04(-0.09%) |
Jun 03, 2014 | 44.44 | 44.74 | 43.40 | 44.28 | 3,029,671 | +0.11(+0.25%) |
Jun 02, 2014 | 44.71 | 45.15 | 43.88 | 44.17 | 1,794,398 | -0.64(-1.43%) |
May 30, 2014 | 46.65 | 46.84 | 44.63 | 44.81 | 2,424,457 | -1.83(-3.92%) |
May 29, 2014 | 45.24 | 47.60 | 44.85 | 46.64 | 3,372,836 | +1.57(+3.48%) |
May 28, 2014 | 46.29 | 46.44 | 44.71 | 45.07 | 2,171,700 | -0.72(-1.57%) |
May 27, 2014 | 46.56 | 46.70 | 45.25 | 45.79 | 2,551,873 | -0.74(-1.59%) |
May 23, 2014 | 43.13 | 46.53 | 46.53 | 46.53 | 9,248,300 | +3.26(+7.53%) |
May 22, 2014 | 46.16 | 46.69 | 43.03 | 43.27 | 8,743,023 | -4.59(-9.59%) |
May 21, 2014 | 47.87 | 47.91 | 46.85 | 47.86 | 3,351,999 | +0.61(+1.29%) |
May 20, 2014 | 47.50 | 48.30 | 47.15 | 47.25 | 2,103,835 | -0.64(-1.34%) |
May 19, 2014 | 47.29 | 47.98 | 47.19 | 47.89 | 1,568,975 | +0.21(+0.44%) |
May 16, 2014 | 47.66 | 47.98 | 46.73 | 47.68 | 1,651,921 | +0.16(+0.34%) |
May 15, 2014 | 47.70 | 47.80 | 46.44 | 47.52 | 2,955,116 | -0.25(-0.52%) |
May 14, 2014 | 47.83 | 48.60 | 47.50 | 47.77 | 1,958,126 | -0.51(-1.06%) |
May 13, 2014 | 49.19 | 49.25 | 47.65 | 48.28 | 2,183,169 | -0.35(-0.72%) |
May 12, 2014 | 48.65 | 49.10 | 48.20 | 48.63 | 2,052,024 | +0.56(+1.16%) |
May 09, 2014 | 47.30 | 48.74 | 47.15 | 48.07 | 1,758,208 | +0.69(+1.46%) |
May 08, 2014 | 47.29 | 48.49 | 46.93 | 47.38 | 2,374,395 | -0.02(-0.04%) |
May 07, 2014 | 47.47 | 47.88 | 45.69 | 47.40 | 5,039,138 | -0.08(-0.17%) |
May 06, 2014 | 48.01 | 48.79 | 47.36 | 47.48 | 2,228,831 | -0.46(-0.96%) |
May 05, 2014 | 46.54 | 48.04 | 46.50 | 47.94 | 3,539,832 | -0.21(-0.44%) |
May 02, 2014 | 48.93 | 49.29 | 47.80 | 48.15 | 1,943,477 | -0.38(-0.78%) |
May 01, 2014 | 48.01 | 49.75 | 47.80 | 48.53 | 2,226,856 | +0.73(+1.53%) |
Apr 30, 2014 | 48.00 | 48.00 | 46.54 | 47.80 | 4,370,883 | -0.75(-1.54%) |
Apr 29, 2014 | 48.19 | 49.54 | 47.55 | 48.55 | 3,071,225 | +0.65(+1.36%) |
Apr 28, 2014 | 48.33 | 48.91 | 46.25 | 47.90 | 4,046,344 | -0.25(-0.52%) |
Apr 25, 2014 | 50.49 | 50.97 | 48.07 | 48.15 | 5,557,930 | -3.49(-6.76%) |
Apr 24, 2014 | 51.00 | 51.95 | 48.88 | 51.64 | 8,369,930 | -1.63(-3.06%) |
Apr 23, 2014 | 55.47 | 55.49 | 52.59 | 53.27 | 4,808,427 | -2.58(-4.62%) |
Apr 22, 2014 | 56.50 | 57.29 | 55.40 | 55.85 | 3,920,036 | -0.17(-0.30%) |
Apr 21, 2014 | 56.54 | 57.00 | 55.27 | 56.02 | 4,323,652 | -0.53(-0.94%) |
Apr 17, 2014 | 53.25 | 56.55 | 56.55 | 56.55 | 12,713,300 | +3.56(+6.72%) |
Apr 16, 2014 | 54.27 | 54.39 | 51.76 | 52.99 | 3,186,020 | -0.10(-0.19%) |
Apr 15, 2014 | 52.50 | 53.40 | 49.60 | 53.09 | 4,916,295 | +0.66(+1.26%) |
Apr 14, 2014 | 53.75 | 53.97 | 51.87 | 52.43 | 2,927,421 | -0.03(-0.06%) |
Apr 11, 2014 | 54.18 | 55.30 | 52.18 | 52.46 | 5,092,542 | -0.72(-1.35%) |
Apr 10, 2014 | 57.50 | 57.53 | 52.36 | 53.18 | 5,159,656 | -3.67(-6.46%) |
Apr 09, 2014 | 55.94 | 56.89 | 54.65 | 56.85 | 2,871,103 | +1.55(+2.80%) |
Apr 08, 2014 | 53.50 | 56.12 | 53.42 | 55.30 | 3,520,770 | +1.71(+3.19%) |
Apr 07, 2014 | 56.00 | 56.36 | 52.51 | 53.59 | 5,595,076 | -2.77(-4.91%) |
Apr 04, 2014 | 59.75 | 59.96 | 56.13 | 56.36 | 5,203,711 | -2.96(-4.99%) |
Apr 03, 2014 | 61.62 | 62.09 | 58.94 | 59.32 | 3,298,857 | -2.43(-3.94%) |
Apr 02, 2014 | 62.91 | 63.75 | 61.00 | 61.75 | 3,151,305 | +0.22(+0.36%) |