Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 72.50 | 72.50 | 70.53 | 70.82 | 369,350 | -1.93(-2.65%) |
Mar 30, 2015 | 72.31 | 72.97 | 71.21 | 72.75 | 632,960 | +0.81(+1.13%) |
Mar 27, 2015 | 66.85 | 72.12 | 66.78 | 71.94 | 1,075,806 | +5.08(+7.60%) |
Mar 26, 2015 | 66.53 | 67.32 | 64.79 | 66.86 | 1,242,543 | -0.89(-1.31%) |
Mar 25, 2015 | 72.15 | 72.29 | 67.48 | 67.75 | 935,627 | -4.48(-6.20%) |
Mar 24, 2015 | 73.08 | 73.41 | 72.16 | 72.23 | 330,828 | -0.88(-1.20%) |
Mar 23, 2015 | 73.83 | 74.26 | 72.80 | 73.11 | 591,811 | -0.70(-0.95%) |
Mar 20, 2015 | 73.23 | 73.98 | 72.18 | 73.81 | 814,916 | +1.33(+1.83%) |
Mar 19, 2015 | 70.59 | 73.09 | 69.95 | 72.48 | 554,055 | +1.74(+2.46%) |
Mar 18, 2015 | 69.74 | 71.50 | 68.62 | 70.74 | 506,416 | +0.94(+1.35%) |
Mar 17, 2015 | 70.52 | 70.53 | 69.25 | 69.80 | 508,496 | -1.23(-1.73%) |
Mar 16, 2015 | 70.43 | 71.32 | 69.93 | 71.03 | 449,424 | +0.93(+1.33%) |
Mar 13, 2015 | 69.88 | 70.49 | 68.76 | 70.10 | 370,196 | +0.53(+0.76%) |
Mar 12, 2015 | 68.20 | 69.79 | 67.87 | 69.57 | 561,790 | +0.60(+0.87%) |
Mar 11, 2015 | 70.13 | 70.13 | 68.71 | 68.97 | 620,325 | -0.81(-1.16%) |
Mar 10, 2015 | 69.15 | 70.38 | 68.52 | 69.78 | 836,561 | -0.13(-0.19%) |
Mar 09, 2015 | 70.15 | 70.55 | 68.69 | 69.91 | 411,941 | +0.19(+0.27%) |
Mar 06, 2015 | 69.54 | 70.27 | 68.72 | 69.72 | 555,361 | -0.60(-0.85%) |
Mar 05, 2015 | 71.19 | 71.45 | 69.86 | 70.32 | 677,503 | -0.51(-0.72%) |
Mar 04, 2015 | 70.34 | 71.36 | 70.15 | 70.83 | 534,122 | -0.04(-0.06%) |
Mar 03, 2015 | 71.72 | 71.72 | 70.20 | 70.87 | 772,156 | -0.86(-1.20%) |
Mar 02, 2015 | 68.99 | 71.88 | 68.75 | 71.73 | 927,016 | +3.24(+4.73%) |
Feb 27, 2015 | 68.37 | 68.93 | 67.94 | 68.49 | 568,772 | +0.09(+0.13%) |
Feb 26, 2015 | 67.49 | 68.69 | 67.13 | 68.40 | 837,275 | +1.19(+1.77%) |
Feb 25, 2015 | 66.93 | 69.69 | 65.94 | 67.21 | 473,108 | +0.00(+0.00%) |
Feb 24, 2015 | 67.06 | 67.66 | 66.18 | 67.21 | 618,502 | -0.05(-0.07%) |
Feb 23, 2015 | 67.76 | 67.77 | 66.74 | 67.26 | 464,408 | +0.30(+0.45%) |
Feb 20, 2015 | 65.94 | 67.23 | 65.54 | 66.96 | 488,290 | +0.95(+1.44%) |
Feb 19, 2015 | 67.05 | 67.59 | 65.93 | 66.01 | 1,157,385 | -0.79(-1.18%) |
Feb 18, 2015 | 62.73 | 67.56 | 62.70 | 66.80 | 1,674,981 | +3.94(+6.27%) |
Feb 17, 2015 | 62.75 | 62.98 | 61.43 | 62.86 | 430,926 | +0.00(+0.00%) |
Feb 13, 2015 | 63.40 | 62.86 | 62.86 | 62.86 | 562,400 | -0.55(-0.87%) |
Feb 12, 2015 | 62.03 | 63.62 | 61.85 | 63.41 | 700,663 | +2.37(+3.88%) |
Feb 11, 2015 | 60.89 | 61.62 | 60.04 | 61.04 | 595,976 | -0.19(-0.31%) |
Feb 10, 2015 | 57.82 | 61.43 | 57.82 | 61.23 | 813,426 | +4.07(+7.12%) |
Feb 09, 2015 | 57.57 | 58.04 | 56.27 | 57.16 | 412,363 | -0.63(-1.09%) |
Feb 06, 2015 | 58.10 | 59.21 | 57.30 | 57.79 | 461,110 | -0.39(-0.67%) |
Feb 05, 2015 | 57.86 | 58.54 | 57.05 | 58.18 | 593,099 | +0.47(+0.81%) |
Feb 04, 2015 | 57.36 | 58.23 | 57.33 | 57.71 | 580,253 | -0.16(-0.28%) |
Feb 03, 2015 | 57.71 | 58.21 | 56.14 | 57.87 | 833,984 | +0.43(+0.75%) |
Feb 02, 2015 | 57.20 | 58.20 | 55.55 | 57.44 | 1,475,951 | -1.37(-2.33%) |
Jan 30, 2015 | 61.47 | 61.74 | 58.52 | 58.81 | 1,218,671 | -3.64(-5.83%) |
Jan 29, 2015 | 60.36 | 62.50 | 56.98 | 62.45 | 2,781,139 | +2.72(+4.55%) |
Jan 28, 2015 | 62.00 | 62.49 | 59.30 | 59.73 | 1,297,843 | -1.28(-2.10%) |
Jan 27, 2015 | 60.72 | 61.65 | 59.60 | 61.01 | 786,837 | +0.26(+0.43%) |
Jan 26, 2015 | 60.43 | 61.27 | 59.66 | 60.75 | 659,599 | +0.91(+1.52%) |
Jan 23, 2015 | 60.12 | 60.70 | 58.66 | 59.84 | 522,087 | -0.43(-0.71%) |
Jan 22, 2015 | 60.49 | 60.91 | 57.80 | 60.27 | 1,315,433 | -1.16(-1.89%) |
Jan 21, 2015 | 61.81 | 62.73 | 60.71 | 61.43 | 513,316 | -0.77(-1.24%) |
Jan 20, 2015 | 60.86 | 62.69 | 60.41 | 62.20 | 605,586 | +1.46(+2.40%) |
Jan 16, 2015 | 58.89 | 60.83 | 58.72 | 60.74 | 572,425 | +1.64(+2.77%) |
Jan 15, 2015 | 61.41 | 61.49 | 59.02 | 59.10 | 670,509 | -1.83(-3.00%) |
Jan 14, 2015 | 61.14 | 62.45 | 60.41 | 60.93 | 492,017 | -1.03(-1.66%) |
Jan 13, 2015 | 63.95 | 64.61 | 61.39 | 61.96 | 689,949 | -1.26(-1.99%) |
Jan 12, 2015 | 62.88 | 63.95 | 61.77 | 63.22 | 738,741 | +1.16(+1.87%) |
Jan 09, 2015 | 60.52 | 62.50 | 60.52 | 62.06 | 610,381 | +1.40(+2.30%) |
Jan 08, 2015 | 58.43 | 60.72 | 57.91 | 60.66 | 825,984 | +2.98(+5.16%) |
Jan 07, 2015 | 57.92 | 58.74 | 57.35 | 57.69 | 527,115 | +0.36(+0.63%) |
Jan 06, 2015 | 58.37 | 58.40 | 56.20 | 57.33 | 874,768 | -0.83(-1.43%) |
Jan 05, 2015 | 59.31 | 59.89 | 57.83 | 58.16 | 1,104,693 | -2.24(-3.71%) |
Jan 02, 2015 | 62.08 | 62.20 | 59.40 | 60.40 | 530,761 | -1.42(-2.30%) |
Dec 31, 2014 | 61.71 | 61.82 | 61.82 | 61.82 | 523,300 | +0.32(+0.52%) |
Dec 30, 2014 | 61.01 | 61.69 | 60.59 | 61.50 | 296,011 | +0.45(+0.73%) |
Dec 29, 2014 | 61.97 | 62.22 | 60.31 | 61.05 | 467,598 | -1.84(-2.92%) |
Dec 26, 2014 | 62.46 | 63.17 | 62.27 | 62.89 | 167,982 | +0.43(+0.69%) |
Dec 24, 2014 | 62.23 | 62.46 | 62.46 | 62.46 | 218,300 | +0.43(+0.69%) |
Dec 23, 2014 | 63.85 | 63.99 | 61.73 | 62.03 | 385,728 | -1.42(-2.24%) |
Dec 22, 2014 | 60.97 | 63.49 | 60.97 | 63.45 | 433,928 | +2.44(+4.00%) |
Dec 19, 2014 | 60.85 | 61.25 | 59.77 | 61.01 | 522,175 | +0.16(+0.26%) |
Dec 18, 2014 | 60.24 | 60.94 | 59.62 | 60.85 | 568,135 | +1.97(+3.35%) |
Dec 17, 2014 | 58.63 | 59.27 | 57.81 | 58.88 | 827,940 | +0.74(+1.27%) |
Dec 16, 2014 | 58.89 | 60.35 | 57.99 | 58.14 | 692,043 | -1.02(-1.72%) |
Dec 15, 2014 | 60.00 | 61.08 | 58.71 | 59.16 | 620,562 | +0.09(+0.15%) |
Dec 12, 2014 | 57.87 | 60.44 | 57.50 | 59.07 | 680,634 | +0.30(+0.51%) |
Dec 11, 2014 | 58.55 | 60.50 | 58.28 | 58.77 | 786,757 | +0.95(+1.64%) |
Dec 10, 2014 | 59.96 | 60.81 | 57.38 | 57.82 | 921,254 | -2.58(-4.27%) |
Dec 09, 2014 | 56.59 | 61.35 | 56.59 | 60.40 | 1,679,468 | +3.27(+5.72%) |
Dec 08, 2014 | 58.70 | 59.14 | 56.29 | 57.13 | 514,894 | -1.64(-2.79%) |
Dec 05, 2014 | 58.05 | 59.22 | 57.73 | 58.77 | 610,423 | +1.45(+2.53%) |
Dec 04, 2014 | 57.26 | 57.77 | 56.71 | 57.32 | 407,456 | +0.19(+0.33%) |
Dec 03, 2014 | 56.00 | 57.73 | 55.37 | 57.13 | 571,923 | +1.32(+2.37%) |
Dec 02, 2014 | 54.65 | 55.97 | 54.27 | 55.81 | 504,693 | +1.28(+2.35%) |
Dec 01, 2014 | 56.70 | 57.19 | 54.33 | 54.53 | 552,414 | -2.07(-3.66%) |
Nov 28, 2014 | 57.00 | 57.48 | 56.44 | 56.60 | 333,979 | -0.21(-0.37%) |
Nov 26, 2014 | 55.38 | 56.81 | 56.81 | 56.81 | 514,800 | +1.57(+2.84%) |
Nov 25, 2014 | 56.10 | 56.50 | 55.06 | 55.24 | 444,614 | -0.72(-1.29%) |
Nov 24, 2014 | 54.45 | 56.00 | 54.28 | 55.96 | 692,719 | +1.71(+3.15%) |
Nov 21, 2014 | 55.50 | 55.50 | 53.99 | 54.25 | 544,459 | -0.54(-0.99%) |
Nov 20, 2014 | 53.60 | 55.26 | 53.15 | 54.79 | 626,639 | +1.12(+2.09%) |
Nov 19, 2014 | 54.45 | 54.49 | 52.76 | 53.67 | 426,057 | -1.08(-1.97%) |
Nov 18, 2014 | 54.43 | 55.54 | 54.33 | 54.75 | 482,275 | +0.48(+0.88%) |
Nov 17, 2014 | 54.18 | 55.39 | 53.31 | 54.27 | 528,550 | -0.30(-0.55%) |
Nov 14, 2014 | 53.52 | 54.91 | 52.91 | 54.57 | 665,808 | +1.32(+2.48%) |
Nov 13, 2014 | 52.77 | 54.24 | 52.34 | 53.25 | 895,028 | +0.38(+0.72%) |
Nov 12, 2014 | 52.22 | 52.99 | 52.13 | 52.87 | 294,251 | +0.20(+0.38%) |
Nov 11, 2014 | 52.56 | 52.98 | 52.18 | 52.67 | 436,153 | +0.07(+0.13%) |
Nov 10, 2014 | 52.55 | 53.28 | 52.29 | 52.60 | 882,494 | -0.47(-0.89%) |
Nov 07, 2014 | 53.50 | 54.15 | 52.00 | 53.07 | 732,909 | +0.78(+1.49%) |
Nov 06, 2014 | 52.34 | 52.83 | 51.73 | 52.29 | 601,062 | +0.04(+0.08%) |
Nov 05, 2014 | 51.39 | 52.40 | 50.94 | 52.25 | 802,217 | +1.46(+2.87%) |
Nov 04, 2014 | 51.31 | 51.97 | 50.68 | 50.79 | 549,904 | -0.91(-1.76%) |
Nov 03, 2014 | 50.11 | 52.10 | 50.10 | 51.70 | 1,161,464 | +0.39(+0.76%) |
Oct 31, 2014 | 50.82 | 51.49 | 49.73 | 51.31 | 1,024,067 | +1.68(+3.39%) |
Oct 30, 2014 | 50.99 | 52.11 | 46.32 | 49.63 | 2,425,243 | +3.40(+7.35%) |
Oct 29, 2014 | 45.57 | 46.57 | 44.98 | 46.23 | 962,110 | +0.48(+1.05%) |
Oct 28, 2014 | 44.85 | 46.08 | 44.66 | 45.75 | 816,138 | +0.71(+1.58%) |
Oct 27, 2014 | 44.70 | 45.61 | 45.21 | 45.04 | 512,223 | -0.17(-0.38%) |
Oct 24, 2014 | 45.57 | 45.76 | 44.72 | 45.21 | 726,890 | -0.30(-0.66%) |
Oct 23, 2014 | 45.05 | 46.41 | 44.90 | 45.51 | 660,737 | +1.07(+2.41%) |
Oct 22, 2014 | 46.17 | 46.17 | 44.09 | 44.44 | 763,865 | -1.47(-3.20%) |
Oct 21, 2014 | 44.95 | 46.94 | 44.64 | 45.91 | 944,874 | +1.55(+3.49%) |
Oct 20, 2014 | 42.50 | 44.42 | 41.67 | 44.36 | 687,258 | +1.43(+3.33%) |
Oct 17, 2014 | 43.75 | 44.71 | 42.56 | 42.93 | 1,133,735 | -0.16(-0.37%) |
Oct 16, 2014 | 42.29 | 43.67 | 41.51 | 43.09 | 1,388,632 | -0.03(-0.07%) |
Oct 15, 2014 | 40.36 | 43.67 | 39.55 | 43.12 | 1,804,788 | +3.25(+8.15%) |
Oct 14, 2014 | 40.01 | 41.27 | 38.73 | 39.87 | 1,120,140 | +0.53(+1.35%) |
Oct 13, 2014 | 40.54 | 41.51 | 38.91 | 39.34 | 1,183,705 | -1.39(-3.41%) |
Oct 10, 2014 | 45.84 | 45.99 | 40.49 | 40.73 | 2,658,683 | -6.33(-13.45%) |
Oct 09, 2014 | 48.76 | 49.17 | 46.88 | 47.06 | 791,680 | -1.87(-3.82%) |
Oct 08, 2014 | 47.29 | 49.09 | 46.54 | 48.93 | 763,363 | +1.58(+3.34%) |
Oct 07, 2014 | 48.79 | 49.27 | 47.20 | 47.35 | 822,786 | -2.07(-4.19%) |
Oct 06, 2014 | 50.28 | 50.28 | 48.51 | 49.42 | 744,945 | -0.90(-1.79%) |
Oct 03, 2014 | 50.23 | 51.00 | 49.75 | 50.32 | 789,893 | +0.79(+1.59%) |
Oct 02, 2014 | 48.13 | 49.68 | 47.34 | 49.53 | 696,143 | +1.37(+2.84%) |
Oct 01, 2014 | 49.59 | 49.74 | 48.03 | 48.16 | 774,545 | -1.57(-3.16%) |
Sep 30, 2014 | 50.70 | 51.23 | 49.73 | 49.73 | 510,072 | -0.95(-1.87%) |
Sep 29, 2014 | 49.42 | 50.77 | 49.03 | 50.68 | 561,531 | +0.70(+1.40%) |
Sep 26, 2014 | 50.25 | 50.64 | 49.86 | 49.98 | 531,324 | +0.09(+0.18%) |
Sep 25, 2014 | 51.19 | 51.19 | 49.73 | 49.89 | 452,271 | -1.38(-2.69%) |
Sep 24, 2014 | 50.28 | 51.61 | 50.25 | 51.27 | 519,459 | +0.94(+1.87%) |
Sep 23, 2014 | 50.55 | 51.45 | 50.20 | 50.33 | 531,322 | -0.59(-1.16%) |
Sep 22, 2014 | 52.19 | 52.47 | 50.57 | 50.92 | 462,752 | -1.42(-2.71%) |
Sep 19, 2014 | 54.34 | 54.50 | 52.09 | 52.34 | 642,954 | -1.69(-3.13%) |
Sep 18, 2014 | 52.56 | 54.14 | 52.40 | 54.03 | 654,977 | +1.54(+2.93%) |
Sep 17, 2014 | 52.02 | 52.97 | 52.02 | 52.49 | 399,906 | +0.55(+1.06%) |
Sep 16, 2014 | 51.01 | 52.19 | 49.65 | 51.94 | 1,279,716 | +0.46(+0.89%) |
Sep 15, 2014 | 52.62 | 52.68 | 51.39 | 51.48 | 463,301 | -1.16(-2.20%) |
Sep 12, 2014 | 53.50 | 53.68 | 52.49 | 52.64 | 620,341 | -0.79(-1.48%) |
Sep 11, 2014 | 52.22 | 53.61 | 51.98 | 53.43 | 493,948 | +0.78(+1.48%) |
Sep 10, 2014 | 53.39 | 53.73 | 50.56 | 52.65 | 1,119,856 | -0.85(-1.59%) |
Sep 09, 2014 | 54.52 | 54.91 | 53.41 | 53.50 | 632,079 | -0.58(-1.07%) |
Sep 08, 2014 | 54.06 | 55.08 | 53.89 | 54.08 | 801,228 | -0.01(-0.02%) |
Sep 05, 2014 | 54.99 | 55.23 | 53.90 | 54.09 | 936,646 | -1.03(-1.87%) |
Sep 04, 2014 | 55.53 | 56.09 | 55.08 | 55.12 | 376,184 | -0.44(-0.79%) |
Sep 03, 2014 | 56.33 | 56.33 | 55.11 | 55.56 | 546,892 | -0.44(-0.79%) |
Sep 02, 2014 | 56.42 | 56.48 | 55.74 | 56.00 | 577,326 | -0.18(-0.32%) |
Aug 29, 2014 | 55.92 | 56.18 | 56.18 | 56.18 | 506,900 | +0.85(+1.54%) |
Aug 28, 2014 | 54.21 | 55.60 | 53.95 | 55.33 | 756,309 | +0.68(+1.24%) |
Aug 27, 2014 | 55.65 | 55.89 | 54.44 | 54.65 | 609,591 | -0.93(-1.67%) |
Aug 26, 2014 | 55.54 | 55.94 | 54.93 | 55.58 | 617,003 | +0.28(+0.51%) |
Aug 25, 2014 | 56.12 | 56.35 | 54.78 | 55.30 | 924,611 | -0.31(-0.56%) |
Aug 22, 2014 | 55.00 | 56.32 | 54.73 | 55.61 | 940,946 | +0.74(+1.35%) |
Aug 21, 2014 | 55.01 | 55.29 | 54.08 | 54.87 | 776,360 | -0.14(-0.25%) |
Aug 20, 2014 | 55.07 | 55.78 | 54.12 | 55.01 | 1,163,680 | +0.20(+0.36%) |
Aug 19, 2014 | 52.78 | 55.14 | 52.60 | 54.81 | 2,216,953 | +2.26(+4.30%) |
Aug 18, 2014 | 52.47 | 52.51 | 51.87 | 52.55 | 639,754 | +0.83(+1.60%) |
Aug 15, 2014 | 51.37 | 52.30 | 51.12 | 51.72 | 832,395 | +0.89(+1.75%) |
Aug 14, 2014 | 50.73 | 51.97 | 50.49 | 50.83 | 1,172,803 | -0.12(-0.24%) |
Aug 13, 2014 | 49.93 | 51.02 | 49.71 | 50.95 | 649,257 | +1.24(+2.49%) |
Aug 12, 2014 | 49.63 | 50.78 | 49.05 | 49.71 | 528,293 | -0.01(-0.02%) |
Aug 11, 2014 | 48.90 | 50.10 | 48.79 | 49.72 | 629,721 | +1.04(+2.14%) |
Aug 08, 2014 | 48.00 | 49.09 | 47.84 | 48.68 | 449,113 | +0.76(+1.59%) |
Aug 07, 2014 | 48.35 | 48.93 | 47.68 | 47.92 | 551,202 | -0.24(-0.50%) |
Aug 06, 2014 | 48.03 | 48.79 | 47.93 | 48.16 | 636,661 | -0.47(-0.97%) |
Aug 05, 2014 | 47.34 | 49.42 | 47.34 | 48.63 | 1,208,164 | +0.89(+1.86%) |
Aug 04, 2014 | 47.16 | 47.92 | 46.91 | 47.74 | 1,022,054 | +0.69(+1.47%) |
Aug 01, 2014 | 45.43 | 47.45 | 45.26 | 47.05 | 1,455,824 | +0.40(+0.86%) |
Jul 31, 2014 | 47.57 | 47.73 | 45.50 | 46.65 | 1,921,288 | -1.15(-2.41%) |
Jul 30, 2014 | 46.49 | 47.89 | 45.93 | 47.80 | 1,415,763 | +1.57(+3.40%) |
Jul 29, 2014 | 46.47 | 46.50 | 45.68 | 46.23 | 751,708 | +0.46(+1.01%) |
Jul 28, 2014 | 44.54 | 46.52 | 43.80 | 45.77 | 1,306,022 | +1.49(+3.36%) |
Jul 25, 2014 | 46.72 | 46.93 | 44.10 | 44.28 | 1,351,837 | -2.66(-5.67%) |
Jul 24, 2014 | 46.20 | 47.35 | 46.07 | 46.94 | 760,574 | +0.88(+1.91%) |
Jul 23, 2014 | 49.18 | 49.18 | 46.02 | 46.06 | 1,030,824 | -3.31(-6.70%) |
Jul 22, 2014 | 47.92 | 50.11 | 47.61 | 49.37 | 1,025,574 | +1.87(+3.94%) |
Jul 21, 2014 | 46.97 | 47.90 | 46.83 | 47.50 | 487,420 | +0.36(+0.76%) |
Jul 18, 2014 | 46.36 | 47.40 | 46.36 | 47.14 | 497,448 | +0.80(+1.73%) |
Jul 17, 2014 | 47.51 | 47.76 | 46.14 | 46.34 | 669,037 | -1.57(-3.28%) |
Jul 16, 2014 | 48.01 | 48.33 | 47.30 | 47.91 | 411,281 | +0.37(+0.78%) |
Jul 15, 2014 | 47.93 | 48.36 | 47.17 | 47.54 | 582,524 | -0.51(-1.06%) |
Jul 14, 2014 | 48.47 | 48.65 | 47.54 | 48.05 | 396,683 | -0.02(-0.04%) |
Jul 11, 2014 | 47.49 | 48.48 | 47.42 | 48.07 | 704,694 | +0.61(+1.29%) |
Jul 10, 2014 | 47.23 | 48.09 | 46.20 | 47.46 | 1,279,115 | -1.12(-2.31%) |
Jul 09, 2014 | 48.55 | 48.98 | 48.01 | 48.58 | 717,657 | +0.82(+1.72%) |
Jul 08, 2014 | 48.77 | 48.77 | 47.22 | 47.76 | 682,092 | -1.12(-2.29%) |
Jul 07, 2014 | 49.57 | 49.81 | 48.57 | 48.88 | 525,259 | -1.01(-2.02%) |
Jul 03, 2014 | 49.53 | 49.89 | 49.89 | 49.89 | 264,300 | +0.70(+1.42%) |
Jul 02, 2014 | 49.93 | 50.03 | 49.06 | 49.19 | 414,558 | -0.72(-1.44%) |
Jul 01, 2014 | 49.96 | 50.82 | 49.49 | 49.91 | 682,581 | +0.25(+0.50%) |
Jun 30, 2014 | 49.09 | 50.06 | 48.90 | 49.66 | 620,309 | +0.34(+0.69%) |
Jun 27, 2014 | 48.12 | 49.97 | 48.12 | 49.32 | 753,757 | +0.89(+1.84%) |
Jun 26, 2014 | 48.58 | 48.73 | 47.57 | 48.43 | 447,600 | +0.02(+0.04%) |
Jun 25, 2014 | 48.11 | 48.55 | 47.35 | 48.41 | 1,378,404 | -0.11(-0.23%) |
Jun 24, 2014 | 50.23 | 50.68 | 48.24 | 48.52 | 1,012,767 | -1.98(-3.92%) |
Jun 23, 2014 | 51.25 | 51.38 | 50.47 | 50.50 | 835,375 | -0.59(-1.15%) |
Jun 20, 2014 | 51.00 | 51.25 | 50.51 | 51.09 | 1,879,151 | +0.26(+0.51%) |
Jun 19, 2014 | 51.84 | 51.84 | 50.67 | 50.83 | 646,570 | -0.67(-1.30%) |
Jun 18, 2014 | 52.63 | 52.72 | 50.44 | 51.50 | 970,308 | -0.97(-1.85%) |
Jun 17, 2014 | 52.83 | 53.13 | 51.67 | 52.47 | 562,854 | -0.40(-0.76%) |
Jun 16, 2014 | 52.16 | 53.31 | 51.71 | 52.87 | 660,837 | +0.54(+1.03%) |
Jun 13, 2014 | 51.43 | 52.60 | 51.00 | 52.33 | 602,914 | +0.87(+1.69%) |
Jun 12, 2014 | 51.90 | 52.53 | 51.22 | 51.46 | 736,923 | -0.72(-1.38%) |
Jun 11, 2014 | 51.56 | 53.11 | 51.27 | 52.18 | 685,398 | +0.05(+0.10%) |
Jun 10, 2014 | 51.70 | 52.59 | 51.48 | 52.13 | 846,210 | +1.48(+2.92%) |
Jun 06, 2014 | 51.54 | 51.95 | 50.27 | 50.65 | 904,905 | -0.85(-1.65%) |
Jun 05, 2014 | 50.38 | 52.20 | 50.01 | 51.50 | 1,601,186 | +1.62(+3.25%) |
Jun 04, 2014 | 48.41 | 50.38 | 48.18 | 49.88 | 1,402,692 | +1.60(+3.31%) |
Jun 03, 2014 | 48.75 | 48.90 | 46.80 | 48.28 | 1,095,230 | -0.13(-0.27%) |
Jun 02, 2014 | 49.34 | 49.68 | 47.77 | 48.41 | 765,925 | -0.57(-1.16%) |
May 30, 2014 | 49.19 | 49.56 | 48.15 | 48.98 | 710,839 | -0.06(-0.12%) |
May 29, 2014 | 49.62 | 49.64 | 48.82 | 49.04 | 702,818 | -0.16(-0.33%) |
May 28, 2014 | 49.89 | 49.94 | 48.35 | 49.20 | 1,284,739 | -0.18(-0.36%) |
May 27, 2014 | 47.77 | 49.68 | 47.29 | 49.38 | 1,977,997 | +2.90(+6.24%) |
May 23, 2014 | 45.17 | 46.48 | 46.48 | 46.48 | 583,400 | +0.97(+2.13%) |
May 22, 2014 | 45.51 | 45.90 | 44.99 | 45.51 | 313,934 | +0.37(+0.82%) |
May 21, 2014 | 44.39 | 45.70 | 44.21 | 45.14 | 877,095 | +0.91(+2.06%) |
May 20, 2014 | 45.51 | 45.85 | 43.62 | 44.23 | 694,374 | -1.25(-2.74%) |
May 19, 2014 | 44.08 | 45.70 | 43.98 | 45.48 | 1,218,385 | +1.40(+3.16%) |
May 16, 2014 | 42.40 | 44.09 | 42.08 | 44.08 | 881,227 | +1.94(+4.60%) |
May 15, 2014 | 43.54 | 43.55 | 41.68 | 42.14 | 679,669 | +0.15(+0.36%) |
May 14, 2014 | 42.44 | 42.85 | 41.66 | 41.99 | 823,273 | -0.42(-0.99%) |
May 13, 2014 | 42.70 | 43.66 | 42.26 | 42.41 | 671,687 | -0.53(-1.23%) |
May 12, 2014 | 41.87 | 43.31 | 41.50 | 42.94 | 517,884 | +1.46(+3.52%) |
May 09, 2014 | 41.15 | 41.56 | 40.13 | 41.48 | 1,119,541 | +0.03(+0.07%) |
May 08, 2014 | 41.73 | 42.88 | 41.09 | 41.45 | 422,565 | -0.49(-1.17%) |
May 07, 2014 | 41.81 | 42.02 | 40.34 | 41.94 | 935,133 | +0.21(+0.50%) |
May 06, 2014 | 43.16 | 43.75 | 41.71 | 41.73 | 788,719 | -1.77(-4.07%) |
May 05, 2014 | 43.15 | 43.74 | 42.58 | 43.50 | 667,568 | -0.20(-0.46%) |
May 02, 2014 | 44.82 | 45.25 | 43.32 | 43.70 | 963,063 | -1.03(-2.30%) |
May 01, 2014 | 42.22 | 46.98 | 42.22 | 44.73 | 2,070,462 | +2.36(+5.57%) |
Apr 30, 2014 | 42.57 | 43.27 | 42.12 | 42.37 | 1,083,564 | -0.35(-0.82%) |
Apr 29, 2014 | 42.40 | 43.22 | 41.39 | 42.72 | 1,005,048 | +0.68(+1.62%) |
Apr 28, 2014 | 41.91 | 42.50 | 40.14 | 42.04 | 830,570 | +0.49(+1.18%) |
Apr 25, 2014 | 43.09 | 43.73 | 41.38 | 41.55 | 909,944 | -1.92(-4.42%) |
Apr 24, 2014 | 43.66 | 44.53 | 42.39 | 43.47 | 663,223 | +0.23(+0.53%) |
Apr 23, 2014 | 42.98 | 43.91 | 42.67 | 43.24 | 634,872 | +0.01(+0.02%) |
Apr 22, 2014 | 42.37 | 43.38 | 42.01 | 43.23 | 622,720 | +1.10(+2.61%) |
Apr 21, 2014 | 42.21 | 42.29 | 41.51 | 42.13 | 464,081 | -0.06(-0.14%) |
Apr 17, 2014 | 41.70 | 42.19 | 42.19 | 42.19 | 689,000 | +0.49(+1.18%) |
Apr 16, 2014 | 42.73 | 43.26 | 41.51 | 41.70 | 540,599 | -0.79(-1.86%) |
Apr 15, 2014 | 41.33 | 42.68 | 40.53 | 42.49 | 968,752 | +1.24(+3.01%) |
Apr 14, 2014 | 41.24 | 41.95 | 40.61 | 41.25 | 697,510 | +0.61(+1.50%) |
Apr 11, 2014 | 41.50 | 42.29 | 40.16 | 40.64 | 1,470,679 | -1.29(-3.08%) |
Apr 10, 2014 | 44.64 | 44.78 | 41.87 | 41.93 | 965,817 | -2.76(-6.18%) |
Apr 09, 2014 | 43.95 | 44.93 | 43.75 | 44.69 | 1,301,915 | +0.75(+1.71%) |
Apr 08, 2014 | 43.44 | 44.57 | 42.62 | 43.94 | 940,235 | +1.32(+3.10%) |
Apr 07, 2014 | 42.60 | 43.18 | 41.56 | 42.62 | 899,888 | +0.02(+0.05%) |
Apr 04, 2014 | 46.08 | 46.08 | 41.88 | 42.60 | 1,097,015 | -2.28(-5.08%) |
Apr 03, 2014 | 44.68 | 45.98 | 44.68 | 44.88 | 988,927 | -0.64(-1.41%) |
Apr 02, 2014 | 45.50 | 45.76 | 44.95 | 45.52 | 704,747 | +0.35(+0.77%) |