Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 40.77 | 40.14 | 40.14 | 40.14 | 464,514 | -0.52(-1.28%) |
Dec 30, 2014 | 40.87 | 41.05 | 40.40 | 40.66 | 452,699 | -0.26(-0.63%) |
Dec 29, 2014 | 40.56 | 41.34 | 40.56 | 40.92 | 368,635 | +0.34(+0.83%) |
Dec 26, 2014 | 40.43 | 40.69 | 40.35 | 40.59 | 285,370 | +0.29(+0.71%) |
Dec 24, 2014 | 40.85 | 40.30 | 40.30 | 40.30 | 348,597 | -0.44(-1.08%) |
Dec 23, 2014 | 41.22 | 41.35 | 40.67 | 40.74 | 567,231 | -0.48(-1.16%) |
Dec 22, 2014 | 41.17 | 41.45 | 40.97 | 41.22 | 640,044 | +0.08(+0.18%) |
Dec 19, 2014 | 40.29 | 41.25 | 40.26 | 41.15 | 1,242,343 | +0.83(+2.07%) |
Dec 18, 2014 | 39.76 | 40.31 | 39.63 | 40.31 | 657,669 | +0.71(+1.78%) |
Dec 17, 2014 | 38.75 | 39.61 | 38.34 | 39.61 | 937,145 | +0.96(+2.48%) |
Dec 16, 2014 | 39.15 | 39.25 | 38.65 | 38.65 | 634,759 | -0.45(-1.16%) |
Dec 15, 2014 | 39.76 | 39.91 | 38.92 | 39.10 | 683,139 | -0.63(-1.59%) |
Dec 12, 2014 | 40.06 | 40.16 | 39.66 | 39.73 | 523,333 | -0.43(-1.07%) |
Dec 11, 2014 | 40.01 | 40.26 | 39.88 | 40.16 | 567,069 | +0.13(+0.32%) |
Dec 10, 2014 | 40.77 | 40.79 | 39.93 | 40.04 | 513,268 | -0.73(-1.80%) |
Dec 09, 2014 | 39.81 | 40.79 | 39.66 | 40.77 | 568,005 | +0.83(+2.09%) |
Dec 08, 2014 | 40.77 | 40.99 | 39.89 | 39.93 | 488,622 | -0.98(-2.41%) |
Dec 05, 2014 | 41.37 | 41.50 | 40.74 | 40.92 | 453,577 | -0.58(-1.40%) |
Dec 04, 2014 | 41.50 | 41.75 | 41.38 | 41.50 | 441,380 | -0.10(-0.24%) |
Dec 03, 2014 | 41.50 | 41.65 | 41.40 | 41.60 | 287,040 | +0.13(+0.30%) |
Dec 02, 2014 | 41.40 | 41.63 | 41.17 | 41.47 | 431,918 | +0.05(+0.12%) |
Dec 01, 2014 | 41.73 | 41.87 | 41.40 | 41.42 | 325,009 | -0.30(-0.73%) |
Nov 28, 2014 | 41.75 | 41.93 | 41.50 | 41.73 | 195,381 | +0.08(+0.18%) |
Nov 26, 2014 | 41.65 | 41.65 | 41.65 | 41.65 | 369,727 | +0.23(+0.55%) |
Nov 25, 2014 | 41.45 | 41.45 | 41.20 | 41.42 | 315,143 | +0.13(+0.31%) |
Nov 24, 2014 | 40.84 | 41.37 | 40.84 | 41.30 | 701,222 | +0.45(+1.11%) |
Nov 21, 2014 | 41.32 | 41.37 | 40.64 | 40.84 | 593,694 | -0.20(-0.49%) |
Nov 20, 2014 | 40.89 | 41.10 | 40.67 | 41.05 | 337,909 | +0.20(+0.49%) |
Nov 19, 2014 | 41.10 | 41.17 | 40.73 | 40.84 | 512,212 | -0.33(-0.80%) |
Nov 18, 2014 | 41.35 | 41.52 | 41.17 | 41.17 | 255,799 | +0.03(+0.06%) |
Nov 17, 2014 | 41.07 | 41.35 | 41.02 | 41.15 | 396,037 | +0.03(+0.06%) |
Nov 14, 2014 | 41.02 | 41.35 | 40.89 | 41.12 | 293,272 | +0.08(+0.18%) |
Nov 13, 2014 | 41.17 | 41.32 | 40.94 | 41.05 | 324,816 | +0.10(+0.25%) |
Nov 12, 2014 | 40.62 | 41.01 | 40.46 | 40.94 | 442,663 | +0.25(+0.62%) |
Nov 11, 2014 | 41.02 | 41.12 | 40.62 | 40.69 | 407,936 | -0.35(-0.86%) |
Nov 10, 2014 | 41.02 | 41.15 | 40.74 | 41.05 | 393,614 | +0.00(+0.00%) |
Nov 07, 2014 | 40.64 | 41.10 | 40.46 | 41.05 | 512,373 | +0.40(+0.99%) |
Nov 06, 2014 | 40.64 | 40.89 | 40.44 | 40.64 | 552,509 | -0.25(-0.62%) |
Nov 05, 2014 | 40.99 | 41.22 | 40.41 | 40.89 | 857,660 | -0.78(-1.88%) |
Nov 04, 2014 | 41.80 | 41.85 | 41.40 | 41.68 | 845,733 | -0.20(-0.48%) |
Nov 03, 2014 | 41.75 | 42.00 | 41.68 | 41.88 | 395,638 | +0.13(+0.30%) |
Oct 31, 2014 | 41.78 | 41.88 | 41.52 | 41.75 | 351,716 | +0.13(+0.30%) |
Oct 30, 2014 | 41.32 | 41.75 | 41.23 | 41.63 | 363,853 | +0.30(+0.73%) |
Oct 29, 2014 | 42.03 | 42.03 | 41.15 | 41.32 | 445,914 | -0.73(-1.74%) |
Oct 28, 2014 | 41.68 | 42.05 | 41.45 | 42.05 | 478,553 | +0.45(+1.09%) |
Oct 27, 2014 | 41.42 | 41.45 | 41.45 | 41.60 | 322,529 | +0.15(+0.37%) |
Oct 24, 2014 | 41.37 | 41.55 | 41.27 | 41.45 | 420,622 | +0.03(+0.06%) |
Oct 23, 2014 | 41.65 | 41.68 | 41.35 | 41.42 | 712,370 | +0.00(+0.00%) |
Oct 22, 2014 | 41.73 | 41.93 | 41.40 | 41.42 | 523,033 | -0.25(-0.61%) |
Oct 21, 2014 | 41.55 | 41.88 | 41.45 | 41.68 | 588,323 | +0.13(+0.30%) |
Oct 20, 2014 | 41.10 | 41.58 | 41.07 | 41.55 | 581,050 | +0.35(+0.86%) |
Oct 17, 2014 | 41.27 | 41.42 | 41.05 | 41.20 | 753,898 | +0.10(+0.25%) |
Oct 16, 2014 | 40.74 | 41.27 | 40.64 | 41.10 | 959,170 | +0.00(+0.00%) |
Oct 15, 2014 | 40.64 | 41.17 | 40.24 | 41.10 | 1,001,838 | +0.40(+0.99%) |
Oct 14, 2014 | 40.64 | 40.92 | 40.39 | 40.69 | 548,386 | +0.13(+0.31%) |
Oct 13, 2014 | 40.21 | 41.01 | 40.21 | 40.57 | 539,298 | +0.40(+1.01%) |
Oct 10, 2014 | 40.24 | 40.70 | 40.14 | 40.16 | 541,143 | -0.18(-0.44%) |
Oct 09, 2014 | 40.39 | 40.82 | 40.16 | 40.34 | 703,086 | -0.05(-0.13%) |
Oct 08, 2014 | 39.71 | 40.41 | 39.58 | 40.39 | 527,898 | +0.73(+1.85%) |
Oct 07, 2014 | 39.58 | 39.83 | 39.53 | 39.66 | 705,057 | -0.05(-0.13%) |
Oct 06, 2014 | 39.61 | 39.92 | 39.61 | 39.71 | 568,512 | +0.08(+0.19%) |
Oct 03, 2014 | 40.06 | 40.06 | 39.58 | 39.63 | 687,855 | -0.18(-0.44%) |
Oct 02, 2014 | 39.98 | 40.14 | 39.50 | 39.81 | 697,529 | -0.28(-0.69%) |
Oct 01, 2014 | 39.68 | 40.21 | 39.68 | 40.09 | 838,215 | +0.40(+1.02%) |
Sep 30, 2014 | 40.41 | 40.49 | 39.68 | 39.68 | 816,881 | -0.73(-1.81%) |
Sep 29, 2014 | 40.54 | 40.72 | 40.16 | 40.41 | 702,026 | -0.33(-0.81%) |
Sep 26, 2014 | 41.20 | 41.20 | 40.01 | 40.74 | 792,451 | +0.28(+0.69%) |
Sep 25, 2014 | 40.59 | 40.74 | 40.31 | 40.46 | 660,332 | -0.13(-0.31%) |
Sep 24, 2014 | 40.94 | 40.99 | 40.51 | 40.59 | 793,432 | -0.25(-0.62%) |
Sep 23, 2014 | 40.97 | 41.11 | 40.75 | 40.84 | 604,621 | -0.07(-0.18%) |
Sep 22, 2014 | 41.38 | 41.48 | 40.92 | 40.92 | 449,572 | -0.49(-1.18%) |
Sep 19, 2014 | 41.38 | 41.58 | 41.19 | 41.41 | 703,131 | +0.15(+0.36%) |
Sep 18, 2014 | 41.58 | 41.77 | 41.16 | 41.26 | 372,286 | -0.27(-0.65%) |
Sep 17, 2014 | 41.68 | 41.94 | 41.48 | 41.53 | 388,757 | +0.05(+0.12%) |
Sep 16, 2014 | 41.41 | 41.60 | 40.87 | 41.48 | 423,513 | +0.15(+0.36%) |
Sep 15, 2014 | 41.65 | 41.70 | 40.92 | 41.33 | 749,152 | -0.32(-0.76%) |
Sep 12, 2014 | 42.58 | 42.63 | 41.65 | 41.65 | 641,935 | -1.05(-2.47%) |
Sep 11, 2014 | 42.12 | 42.73 | 42.12 | 42.70 | 687,302 | +0.61(+1.45%) |
Sep 10, 2014 | 42.19 | 42.26 | 41.90 | 42.09 | 330,357 | -0.22(-0.52%) |
Sep 09, 2014 | 42.61 | 42.73 | 42.18 | 42.31 | 290,987 | -0.29(-0.69%) |
Sep 08, 2014 | 42.70 | 42.75 | 42.43 | 42.61 | 232,089 | +0.02(+0.06%) |
Sep 05, 2014 | 42.21 | 42.61 | 42.12 | 42.58 | 266,189 | +0.47(+1.10%) |
Sep 04, 2014 | 42.24 | 42.34 | 42.04 | 42.12 | 335,056 | -0.22(-0.52%) |
Sep 03, 2014 | 42.48 | 42.51 | 42.29 | 42.34 | 312,585 | +0.02(+0.06%) |
Sep 02, 2014 | 43.14 | 43.17 | 42.02 | 42.31 | 894,478 | -0.83(-1.93%) |
Aug 29, 2014 | 42.90 | 43.14 | 43.14 | 43.14 | 217,101 | +0.27(+0.63%) |
Aug 28, 2014 | 42.63 | 43.00 | 42.61 | 42.88 | 288,307 | +0.15(+0.34%) |
Aug 27, 2014 | 42.66 | 42.75 | 42.48 | 42.73 | 243,857 | +0.07(+0.17%) |
Aug 26, 2014 | 42.61 | 42.75 | 42.48 | 42.66 | 227,006 | +0.02(+0.06%) |
Aug 25, 2014 | 42.43 | 42.63 | 42.42 | 42.63 | 249,767 | +0.24(+0.58%) |
Aug 22, 2014 | 42.56 | 42.73 | 42.34 | 42.39 | 208,315 | -0.20(-0.46%) |
Aug 21, 2014 | 42.43 | 42.76 | 42.43 | 42.58 | 269,591 | +0.17(+0.40%) |
Aug 20, 2014 | 42.31 | 42.53 | 42.17 | 42.41 | 216,901 | +0.00(+0.00%) |
Aug 19, 2014 | 42.58 | 42.66 | 42.34 | 42.41 | 206,502 | -0.12(-0.29%) |
Aug 18, 2014 | 42.63 | 42.70 | 42.39 | 42.53 | 319,978 | +0.05(+0.12%) |
Aug 15, 2014 | 42.43 | 42.68 | 42.29 | 42.48 | 296,617 | +0.20(+0.46%) |
Aug 14, 2014 | 42.36 | 42.46 | 42.26 | 42.29 | 190,859 | -0.07(-0.17%) |
Aug 13, 2014 | 42.36 | 42.51 | 42.31 | 42.36 | 217,597 | +0.05(+0.12%) |
Aug 12, 2014 | 42.41 | 42.70 | 42.24 | 42.31 | 287,222 | -0.12(-0.29%) |
Aug 11, 2014 | 42.34 | 42.58 | 42.29 | 42.43 | 287,111 | +0.29(+0.70%) |
Aug 08, 2014 | 41.99 | 42.24 | 41.99 | 42.14 | 254,034 | +0.15(+0.35%) |
Aug 07, 2014 | 42.14 | 42.53 | 41.98 | 41.99 | 242,245 | -0.02(-0.06%) |
Aug 06, 2014 | 41.63 | 42.17 | 41.63 | 42.02 | 384,677 | +0.34(+0.82%) |
Aug 05, 2014 | 41.80 | 42.07 | 41.60 | 41.68 | 250,184 | -0.12(-0.29%) |
Aug 04, 2014 | 41.72 | 41.90 | 41.70 | 41.80 | 392,435 | +0.12(+0.29%) |
Aug 01, 2014 | 41.60 | 41.97 | 41.50 | 41.68 | 313,838 | +0.10(+0.24%) |
Jul 31, 2014 | 41.82 | 42.12 | 41.58 | 41.58 | 514,355 | -0.32(-0.76%) |
Jul 30, 2014 | 42.39 | 42.56 | 41.63 | 41.90 | 375,086 | -0.32(-0.75%) |
Jul 29, 2014 | 42.43 | 42.56 | 42.21 | 42.21 | 367,680 | -0.15(-0.35%) |
Jul 28, 2014 | 42.31 | 42.61 | 42.26 | 42.36 | 274,303 | +0.15(+0.35%) |
Jul 25, 2014 | 42.17 | 42.34 | 42.04 | 42.21 | 233,239 | -0.05(-0.12%) |
Jul 24, 2014 | 42.53 | 42.63 | 42.17 | 42.26 | 396,262 | -0.27(-0.63%) |
Jul 23, 2014 | 42.34 | 42.66 | 42.19 | 42.53 | 231,520 | +0.22(+0.52%) |
Jul 22, 2014 | 42.26 | 42.43 | 42.21 | 42.31 | 267,486 | +0.22(+0.52%) |
Jul 21, 2014 | 42.07 | 42.19 | 41.90 | 42.09 | 195,709 | +0.02(+0.06%) |
Jul 18, 2014 | 41.92 | 42.26 | 41.90 | 42.07 | 326,437 | +0.07(+0.18%) |
Jul 17, 2014 | 42.12 | 42.21 | 41.94 | 41.99 | 315,193 | -0.17(-0.41%) |
Jul 16, 2014 | 42.21 | 42.34 | 41.94 | 42.17 | 302,878 | -0.05(-0.12%) |
Jul 15, 2014 | 42.36 | 42.43 | 42.04 | 42.21 | 254,989 | -0.05(-0.12%) |
Jul 14, 2014 | 42.26 | 42.39 | 42.07 | 42.26 | 316,103 | +0.15(+0.35%) |
Jul 11, 2014 | 42.21 | 42.46 | 42.04 | 42.12 | 308,184 | -0.10(-0.23%) |
Jul 10, 2014 | 41.72 | 42.34 | 41.63 | 42.21 | 455,197 | +0.42(+1.00%) |
Jul 09, 2014 | 41.80 | 41.82 | 41.38 | 41.80 | 313,175 | +0.12(+0.29%) |
Jul 08, 2014 | 41.43 | 41.72 | 41.31 | 41.68 | 667,314 | +0.27(+0.65%) |
Jul 07, 2014 | 41.90 | 41.90 | 41.41 | 41.41 | 654,058 | -0.49(-1.17%) |
Jul 03, 2014 | 42.19 | 41.90 | 41.90 | 41.90 | 502,935 | -0.42(-0.98%) |
Jul 02, 2014 | 42.34 | 42.34 | 41.85 | 42.31 | 498,088 | -0.12(-0.29%) |
Jul 01, 2014 | 42.48 | 42.61 | 42.39 | 42.43 | 474,273 | -0.07(-0.17%) |
Jun 30, 2014 | 42.51 | 42.61 | 42.29 | 42.51 | 421,048 | -0.05(-0.12%) |
Jun 27, 2014 | 42.31 | 42.58 | 42.14 | 42.56 | 564,092 | +0.15(+0.35%) |
Jun 26, 2014 | 42.09 | 42.48 | 41.99 | 42.41 | 322,473 | +0.34(+0.81%) |
Jun 25, 2014 | 42.19 | 42.24 | 41.90 | 42.07 | 602,373 | +0.02(+0.06%) |
Jun 24, 2014 | 42.35 | 42.42 | 42.02 | 42.04 | 940,477 | -0.17(-0.39%) |
Jun 23, 2014 | 41.76 | 42.33 | 41.76 | 42.21 | 597,747 | +0.45(+1.08%) |
Jun 20, 2014 | 42.07 | 42.14 | 41.73 | 41.76 | 1,229,630 | -0.24(-0.57%) |
Jun 19, 2014 | 42.19 | 42.35 | 41.90 | 42.00 | 344,152 | -0.14(-0.34%) |
Jun 18, 2014 | 42.11 | 42.19 | 41.76 | 42.14 | 332,931 | +0.10(+0.23%) |
Jun 17, 2014 | 42.28 | 42.42 | 41.95 | 42.04 | 415,884 | -0.38(-0.90%) |
Jun 16, 2014 | 42.42 | 42.57 | 42.26 | 42.42 | 348,656 | -0.02(-0.06%) |
Jun 13, 2014 | 42.35 | 42.49 | 42.02 | 42.45 | 324,045 | +0.12(+0.28%) |
Jun 12, 2014 | 42.26 | 42.35 | 41.88 | 42.33 | 357,506 | +0.10(+0.23%) |
Jun 11, 2014 | 42.52 | 42.59 | 42.11 | 42.23 | 312,182 | -0.36(-0.84%) |
Jun 10, 2014 | 42.71 | 42.78 | 42.49 | 42.59 | 364,636 | -0.14(-0.33%) |
Jun 06, 2014 | 42.40 | 42.76 | 42.33 | 42.73 | 438,540 | +0.40(+0.96%) |
Jun 05, 2014 | 41.73 | 42.33 | 41.66 | 42.33 | 345,234 | +0.62(+1.48%) |
Jun 04, 2014 | 41.61 | 41.83 | 41.16 | 41.71 | 321,449 | +0.10(+0.23%) |
Jun 03, 2014 | 41.88 | 41.90 | 41.52 | 41.61 | 330,026 | -0.29(-0.68%) |
Jun 02, 2014 | 42.28 | 42.47 | 41.88 | 41.90 | 374,520 | -0.36(-0.84%) |
May 30, 2014 | 41.95 | 42.28 | 41.78 | 42.26 | 376,241 | +0.36(+0.85%) |
May 29, 2014 | 42.02 | 42.21 | 41.90 | 41.90 | 257,036 | -0.05(-0.11%) |
May 28, 2014 | 42.19 | 42.23 | 41.88 | 41.95 | 476,814 | -0.14(-0.34%) |
May 27, 2014 | 42.04 | 42.40 | 42.00 | 42.09 | 489,133 | +0.21(+0.51%) |
May 23, 2014 | 41.54 | 41.88 | 41.88 | 41.88 | 450,503 | +0.34(+0.83%) |
May 22, 2014 | 41.09 | 41.61 | 41.04 | 41.53 | 275,426 | +0.44(+1.07%) |
May 21, 2014 | 40.95 | 41.16 | 40.88 | 41.09 | 376,484 | +0.17(+0.41%) |
May 20, 2014 | 40.90 | 41.04 | 40.47 | 40.92 | 542,078 | -0.05(-0.12%) |
May 19, 2014 | 40.38 | 40.97 | 40.38 | 40.97 | 602,466 | +0.67(+1.65%) |
May 16, 2014 | 40.16 | 40.38 | 39.95 | 40.31 | 426,730 | +0.07(+0.18%) |
May 15, 2014 | 40.28 | 40.50 | 39.97 | 40.23 | 558,881 | -0.12(-0.29%) |
May 14, 2014 | 40.07 | 40.52 | 39.97 | 40.35 | 500,817 | +0.33(+0.83%) |
May 13, 2014 | 40.14 | 40.33 | 39.96 | 40.02 | 399,491 | -0.07(-0.18%) |
May 12, 2014 | 40.45 | 40.56 | 40.09 | 40.09 | 336,280 | -0.29(-0.71%) |
May 09, 2014 | 40.28 | 40.66 | 40.16 | 40.38 | 251,666 | +0.17(+0.41%) |
May 08, 2014 | 40.50 | 40.57 | 40.04 | 40.21 | 563,650 | -0.48(-1.17%) |
May 07, 2014 | 39.90 | 40.71 | 39.90 | 40.69 | 636,803 | +0.67(+1.66%) |
May 06, 2014 | 39.97 | 40.26 | 39.88 | 40.02 | 468,162 | +0.10(+0.24%) |
May 05, 2014 | 39.66 | 39.94 | 39.57 | 39.93 | 402,504 | +0.02(+0.06%) |
May 02, 2014 | 39.62 | 39.95 | 39.39 | 39.90 | 645,862 | +0.14(+0.36%) |
May 01, 2014 | 39.73 | 39.97 | 39.37 | 39.76 | 490,212 | +0.10(+0.24%) |
Apr 30, 2014 | 39.21 | 39.77 | 39.16 | 39.66 | 334,794 | +0.50(+1.28%) |
Apr 29, 2014 | 39.47 | 39.69 | 39.09 | 39.16 | 506,571 | -0.26(-0.66%) |
Apr 28, 2014 | 39.76 | 39.90 | 39.33 | 39.43 | 619,170 | -0.07(-0.18%) |
Apr 25, 2014 | 39.50 | 39.97 | 39.33 | 39.50 | 669,944 | +0.07(+0.18%) |
Apr 24, 2014 | 40.00 | 40.19 | 39.38 | 39.43 | 646,452 | -0.55(-1.37%) |
Apr 23, 2014 | 39.88 | 40.21 | 39.76 | 39.97 | 430,990 | +0.19(+0.48%) |
Apr 22, 2014 | 39.62 | 39.97 | 39.62 | 39.78 | 307,961 | +0.12(+0.30%) |
Apr 21, 2014 | 39.40 | 39.71 | 39.38 | 39.66 | 187,986 | +0.21(+0.54%) |
Apr 17, 2014 | 39.43 | 39.45 | 39.45 | 39.45 | 306,598 | +0.02(+0.06%) |
Apr 16, 2014 | 39.62 | 39.66 | 39.35 | 39.43 | 321,681 | -0.19(-0.48%) |
Apr 15, 2014 | 39.54 | 39.81 | 39.50 | 39.62 | 621,258 | +0.05(+0.12%) |
Apr 14, 2014 | 39.64 | 39.93 | 39.31 | 39.57 | 496,686 | +0.19(+0.48%) |
Apr 11, 2014 | 39.38 | 39.78 | 39.34 | 39.38 | 394,349 | -0.17(-0.42%) |
Apr 10, 2014 | 39.43 | 39.98 | 39.43 | 39.54 | 552,710 | +0.14(+0.36%) |
Apr 09, 2014 | 39.54 | 39.57 | 39.24 | 39.40 | 520,233 | -0.12(-0.30%) |
Apr 08, 2014 | 39.31 | 39.76 | 39.28 | 39.52 | 554,786 | +0.17(+0.42%) |
Apr 07, 2014 | 39.07 | 39.72 | 39.04 | 39.35 | 601,322 | +0.26(+0.67%) |
Apr 04, 2014 | 39.28 | 39.62 | 39.07 | 39.09 | 696,978 | -0.19(-0.48%) |
Apr 03, 2014 | 39.33 | 39.43 | 39.08 | 39.28 | 428,980 | -0.17(-0.42%) |
Apr 02, 2014 | 39.26 | 39.59 | 39.14 | 39.45 | 329,860 | +0.10(+0.24%) |
Apr 01, 2014 | 39.14 | 39.40 | 38.93 | 39.35 | 411,237 | +0.17(+0.42%) |
Mar 31, 2014 | 39.00 | 39.62 | 39.00 | 39.19 | 618,752 | +0.40(+1.04%) |
Mar 28, 2014 | 38.74 | 39.12 | 38.70 | 38.78 | 724,587 | +0.10(+0.25%) |
Mar 27, 2014 | 38.88 | 39.21 | 38.43 | 38.69 | 637,350 | -0.19(-0.49%) |
Mar 26, 2014 | 39.29 | 39.57 | 38.88 | 38.88 | 723,452 | -0.18(-0.47%) |
Mar 25, 2014 | 39.52 | 39.78 | 38.95 | 39.06 | 664,335 | -0.46(-1.17%) |
Mar 24, 2014 | 40.01 | 40.01 | 39.27 | 39.52 | 568,893 | -0.51(-1.27%) |
Mar 21, 2014 | 39.09 | 40.06 | 39.09 | 40.03 | 1,277,708 | +1.09(+2.79%) |
Mar 20, 2014 | 39.02 | 39.18 | 38.60 | 38.95 | 554,778 | +0.07(+0.18%) |
Mar 19, 2014 | 39.76 | 39.82 | 38.76 | 38.88 | 433,408 | -0.72(-1.81%) |
Mar 18, 2014 | 39.34 | 39.69 | 39.11 | 39.59 | 432,665 | +0.28(+0.70%) |
Mar 17, 2014 | 39.69 | 39.71 | 39.29 | 39.32 | 400,606 | -0.32(-0.82%) |
Mar 14, 2014 | 39.76 | 40.30 | 39.48 | 39.64 | 421,039 | -0.09(-0.23%) |
Mar 13, 2014 | 39.57 | 39.99 | 39.50 | 39.73 | 650,761 | +0.21(+0.53%) |
Mar 12, 2014 | 38.67 | 39.59 | 38.62 | 39.52 | 552,790 | +0.78(+2.03%) |
Mar 11, 2014 | 38.83 | 39.02 | 38.42 | 38.74 | 471,201 | -0.07(-0.18%) |
Mar 10, 2014 | 38.69 | 38.95 | 38.58 | 38.81 | 549,871 | +0.21(+0.54%) |
Mar 07, 2014 | 39.66 | 39.66 | 38.49 | 38.60 | 580,886 | -1.04(-2.62%) |
Mar 06, 2014 | 39.78 | 40.02 | 39.62 | 39.64 | 415,606 | -0.18(-0.46%) |
Mar 05, 2014 | 39.76 | 39.96 | 39.62 | 39.82 | 397,093 | -0.05(-0.12%) |
Mar 04, 2014 | 39.71 | 39.89 | 39.29 | 39.87 | 1,244,894 | +0.39(+0.99%) |
Mar 03, 2014 | 38.76 | 39.59 | 38.76 | 39.48 | 665,583 | +0.62(+1.60%) |
Feb 28, 2014 | 38.79 | 39.04 | 38.42 | 38.86 | 1,041,676 | +0.16(+0.42%) |
Feb 27, 2014 | 38.86 | 38.88 | 38.26 | 38.69 | 498,437 | -0.09(-0.24%) |
Feb 26, 2014 | 38.67 | 38.97 | 38.56 | 38.79 | 573,984 | +0.23(+0.60%) |
Feb 25, 2014 | 38.46 | 38.65 | 38.19 | 38.56 | 624,017 | +0.23(+0.60%) |
Feb 24, 2014 | 38.49 | 38.63 | 38.23 | 38.32 | 663,194 | +0.48(+1.28%) |
Feb 21, 2014 | 37.91 | 38.23 | 37.72 | 37.84 | 562,299 | +0.02(+0.06%) |
Feb 20, 2014 | 38.30 | 38.56 | 37.42 | 37.82 | 435,124 | -0.32(-0.85%) |
Feb 19, 2014 | 38.58 | 38.83 | 37.95 | 38.14 | 582,665 | -0.37(-0.96%) |
Feb 18, 2014 | 37.68 | 38.60 | 37.42 | 38.51 | 655,817 | +0.81(+2.14%) |
Feb 14, 2014 | 37.95 | 37.70 | 37.70 | 37.70 | 338,763 | -0.25(-0.67%) |
Feb 13, 2014 | 37.19 | 38.05 | 37.12 | 37.95 | 711,120 | +0.79(+2.11%) |
Feb 12, 2014 | 37.03 | 37.61 | 37.01 | 37.17 | 734,634 | +0.12(+0.31%) |
Feb 11, 2014 | 36.59 | 37.14 | 36.59 | 37.05 | 637,520 | +0.44(+1.20%) |
Feb 10, 2014 | 36.52 | 36.80 | 36.41 | 36.62 | 467,779 | +0.12(+0.32%) |
Feb 07, 2014 | 36.57 | 36.99 | 36.45 | 36.50 | 492,804 | +0.12(+0.32%) |
Feb 06, 2014 | 36.64 | 37.01 | 36.32 | 36.38 | 407,857 | -0.21(-0.57%) |
Feb 05, 2014 | 36.11 | 36.64 | 35.92 | 36.59 | 521,205 | +0.48(+1.34%) |
Feb 04, 2014 | 36.02 | 36.29 | 35.78 | 36.11 | 505,709 | +0.07(+0.19%) |
Feb 03, 2014 | 36.32 | 36.52 | 35.90 | 36.04 | 554,824 | -0.23(-0.64%) |
Jan 31, 2014 | 35.58 | 36.36 | 35.46 | 36.27 | 447,437 | +0.35(+0.96%) |
Jan 30, 2014 | 35.83 | 35.95 | 35.60 | 35.92 | 393,198 | +0.23(+0.65%) |
Jan 29, 2014 | 35.95 | 36.11 | 35.42 | 35.69 | 594,019 | -0.32(-0.90%) |
Jan 28, 2014 | 36.11 | 36.27 | 35.85 | 36.02 | 418,356 | +0.09(+0.26%) |
Jan 27, 2014 | 36.18 | 36.47 | 35.74 | 35.92 | 448,287 | -0.37(-1.02%) |
Jan 24, 2014 | 36.55 | 36.59 | 36.07 | 36.29 | 540,422 | -0.16(-0.44%) |
Jan 23, 2014 | 35.99 | 36.85 | 35.95 | 36.45 | 754,970 | +0.55(+1.54%) |
Jan 22, 2014 | 35.76 | 36.00 | 35.74 | 35.90 | 418,534 | +0.14(+0.39%) |
Jan 21, 2014 | 35.25 | 35.78 | 35.23 | 35.76 | 507,206 | +0.60(+1.71%) |
Jan 17, 2014 | 35.18 | 35.16 | 35.16 | 35.16 | 248,842 | +0.00(+0.00%) |
Jan 16, 2014 | 34.95 | 35.23 | 34.81 | 35.16 | 477,754 | +0.23(+0.66%) |
Jan 15, 2014 | 34.88 | 35.14 | 34.88 | 34.93 | 318,183 | +0.05(+0.13%) |
Jan 14, 2014 | 35.12 | 35.25 | 34.86 | 34.88 | 339,612 | -0.16(-0.46%) |
Jan 13, 2014 | 35.30 | 35.55 | 35.02 | 35.05 | 701,319 | -0.30(-0.85%) |
Jan 10, 2014 | 35.07 | 35.44 | 35.02 | 35.35 | 474,128 | +0.46(+1.32%) |
Jan 09, 2014 | 35.14 | 35.16 | 34.63 | 34.88 | 516,433 | -0.23(-0.66%) |
Jan 08, 2014 | 34.84 | 35.12 | 34.65 | 35.12 | 557,816 | +0.16(+0.46%) |
Jan 07, 2014 | 34.70 | 35.02 | 34.56 | 34.95 | 503,312 | +0.28(+0.80%) |
Jan 06, 2014 | 34.49 | 34.97 | 34.31 | 34.68 | 509,484 | +0.35(+1.01%) |
Jan 03, 2014 | 34.31 | 34.45 | 34.18 | 34.33 | 416,839 | +0.02(+0.07%) |