Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 37.13 | 37.45 | 36.76 | 37.11 | 1,748,671 | -0.25(-0.67%) |
Jan 29, 2015 | 38.56 | 38.56 | 36.64 | 37.36 | 2,250,339 | -1.16(-3.01%) |
Jan 28, 2015 | 38.92 | 38.92 | 37.78 | 38.52 | 2,379,031 | -0.08(-0.20%) |
Jan 27, 2015 | 37.02 | 38.91 | 36.51 | 38.60 | 3,547,825 | +2.11(+5.79%) |
Jan 26, 2015 | 35.95 | 36.84 | 35.71 | 36.49 | 1,356,416 | +0.61(+1.71%) |
Jan 23, 2015 | 35.81 | 36.10 | 35.45 | 35.87 | 822,876 | +0.02(+0.05%) |
Jan 22, 2015 | 35.11 | 35.93 | 34.79 | 35.85 | 1,253,392 | +1.03(+2.96%) |
Jan 21, 2015 | 34.55 | 34.89 | 34.40 | 34.82 | 1,533,305 | +0.15(+0.42%) |
Jan 20, 2015 | 34.28 | 34.80 | 33.82 | 34.68 | 768,780 | +0.48(+1.39%) |
Jan 16, 2015 | 33.66 | 34.23 | 33.46 | 34.20 | 1,032,254 | +0.23(+0.66%) |
Jan 15, 2015 | 35.41 | 35.46 | 33.94 | 33.97 | 1,301,515 | -1.20(-3.42%) |
Jan 14, 2015 | 35.79 | 36.04 | 35.04 | 35.18 | 1,408,890 | -1.28(-3.52%) |
Jan 13, 2015 | 37.19 | 37.49 | 35.93 | 36.46 | 667,910 | -0.50(-1.36%) |
Jan 12, 2015 | 37.28 | 37.47 | 36.52 | 36.96 | 819,731 | -0.29(-0.77%) |
Jan 09, 2015 | 37.95 | 37.95 | 37.20 | 37.25 | 640,790 | -0.68(-1.80%) |
Jan 08, 2015 | 39.19 | 39.69 | 37.58 | 37.93 | 2,119,096 | -2.04(-5.11%) |
Jan 07, 2015 | 39.84 | 40.04 | 39.33 | 39.98 | 532,119 | +0.44(+1.12%) |
Jan 06, 2015 | 40.56 | 40.81 | 39.27 | 39.53 | 1,010,847 | -1.02(-2.52%) |
Jan 05, 2015 | 41.48 | 41.50 | 40.35 | 40.56 | 719,750 | -1.28(-3.06%) |
Jan 02, 2015 | 42.48 | 42.49 | 41.20 | 41.84 | 587,801 | -0.29(-0.70%) |
Dec 31, 2014 | 42.52 | 42.13 | 42.13 | 42.13 | 601,949 | -0.37(-0.88%) |
Dec 30, 2014 | 42.56 | 42.78 | 42.08 | 42.50 | 427,223 | -0.17(-0.41%) |
Dec 29, 2014 | 42.08 | 42.87 | 41.89 | 42.68 | 408,716 | +0.55(+1.29%) |
Dec 26, 2014 | 42.22 | 42.40 | 42.00 | 42.13 | 258,077 | +0.10(+0.23%) |
Dec 24, 2014 | 42.10 | 42.04 | 42.04 | 42.04 | 194,106 | -0.09(-0.21%) |
Dec 23, 2014 | 41.79 | 42.47 | 41.53 | 42.12 | 523,197 | +0.65(+1.57%) |
Dec 22, 2014 | 41.11 | 41.67 | 40.96 | 41.47 | 782,400 | +0.58(+1.42%) |
Dec 19, 2014 | 40.51 | 41.10 | 40.30 | 40.89 | 1,239,003 | +0.38(+0.94%) |
Dec 18, 2014 | 40.17 | 40.52 | 39.69 | 40.51 | 618,564 | +1.11(+2.81%) |
Dec 17, 2014 | 38.56 | 39.46 | 38.31 | 39.40 | 753,618 | +0.87(+2.25%) |
Dec 16, 2014 | 38.52 | 39.84 | 38.49 | 38.54 | 736,780 | -0.42(-1.07%) |
Dec 15, 2014 | 39.31 | 39.70 | 38.95 | 38.95 | 738,660 | -0.32(-0.82%) |
Dec 12, 2014 | 38.65 | 39.49 | 38.42 | 39.27 | 964,006 | +0.09(+0.22%) |
Dec 11, 2014 | 39.51 | 40.04 | 39.10 | 39.19 | 487,750 | -0.03(-0.09%) |
Dec 10, 2014 | 40.07 | 40.07 | 39.18 | 39.22 | 654,428 | -0.93(-2.31%) |
Dec 09, 2014 | 39.09 | 40.19 | 38.98 | 40.15 | 656,612 | +0.30(+0.76%) |
Dec 08, 2014 | 40.50 | 40.60 | 39.67 | 39.85 | 810,394 | -0.72(-1.77%) |
Dec 05, 2014 | 40.69 | 41.00 | 40.45 | 40.56 | 823,230 | +0.16(+0.41%) |
Dec 04, 2014 | 40.64 | 40.68 | 40.27 | 40.40 | 879,523 | -0.41(-1.00%) |
Dec 03, 2014 | 39.59 | 40.91 | 39.54 | 40.81 | 788,090 | +1.34(+3.40%) |
Dec 02, 2014 | 38.67 | 39.63 | 38.42 | 39.46 | 990,553 | +0.74(+1.90%) |
Dec 01, 2014 | 39.29 | 39.35 | 38.24 | 38.73 | 898,139 | -0.59(-1.50%) |
Nov 28, 2014 | 40.41 | 40.50 | 38.60 | 39.32 | 1,359,584 | -1.10(-2.72%) |
Nov 26, 2014 | 40.94 | 40.42 | 40.42 | 40.42 | 739,822 | -0.55(-1.33%) |
Nov 25, 2014 | 41.30 | 41.43 | 40.86 | 40.96 | 499,796 | -0.35(-0.84%) |
Nov 24, 2014 | 41.42 | 41.64 | 40.83 | 41.31 | 553,969 | -0.07(-0.17%) |
Nov 21, 2014 | 41.35 | 42.37 | 41.16 | 41.38 | 1,352,591 | +0.60(+1.47%) |
Nov 20, 2014 | 40.48 | 41.21 | 40.40 | 40.78 | 698,000 | -0.05(-0.13%) |
Nov 19, 2014 | 41.12 | 41.36 | 40.63 | 40.83 | 694,627 | -0.61(-1.48%) |
Nov 18, 2014 | 41.14 | 41.64 | 40.88 | 41.45 | 885,309 | +0.57(+1.40%) |
Nov 17, 2014 | 40.50 | 41.20 | 40.35 | 40.88 | 1,038,168 | +0.36(+0.88%) |
Nov 14, 2014 | 39.91 | 40.84 | 39.91 | 40.52 | 1,068,408 | +0.42(+1.06%) |
Nov 13, 2014 | 40.21 | 40.25 | 39.49 | 40.10 | 957,283 | -0.11(-0.28%) |
Nov 12, 2014 | 39.52 | 40.66 | 39.52 | 40.21 | 1,288,082 | +0.79(+1.99%) |
Nov 11, 2014 | 39.30 | 39.55 | 39.01 | 39.42 | 652,684 | +0.19(+0.48%) |
Nov 10, 2014 | 39.04 | 39.94 | 38.94 | 39.23 | 944,343 | +0.24(+0.62%) |
Nov 07, 2014 | 38.66 | 39.41 | 38.60 | 38.99 | 927,277 | +0.33(+0.85%) |
Nov 06, 2014 | 37.83 | 38.73 | 37.68 | 38.66 | 1,133,234 | +0.91(+2.42%) |
Nov 05, 2014 | 37.86 | 38.02 | 37.38 | 37.75 | 863,142 | +0.30(+0.81%) |
Nov 04, 2014 | 37.47 | 37.77 | 37.32 | 37.45 | 1,222,072 | -0.41(-1.07%) |
Nov 03, 2014 | 38.02 | 38.28 | 37.17 | 37.85 | 1,996,577 | -0.77(-1.99%) |
Oct 31, 2014 | 39.98 | 41.81 | 38.13 | 38.62 | 2,569,635 | -0.14(-0.36%) |
Oct 30, 2014 | 39.15 | 39.22 | 38.06 | 38.76 | 1,575,712 | -0.92(-2.33%) |
Oct 29, 2014 | 40.22 | 40.45 | 39.26 | 39.68 | 872,463 | -0.53(-1.31%) |
Oct 28, 2014 | 38.97 | 40.34 | 38.96 | 40.21 | 484,371 | +1.60(+4.16%) |
Oct 27, 2014 | 38.48 | 38.74 | 38.74 | 38.60 | 654,020 | -0.14(-0.36%) |
Oct 24, 2014 | 38.80 | 38.95 | 38.26 | 38.74 | 391,154 | -0.03(-0.09%) |
Oct 23, 2014 | 38.08 | 39.12 | 37.95 | 38.78 | 495,997 | +1.31(+3.50%) |
Oct 22, 2014 | 38.32 | 38.69 | 37.45 | 37.47 | 631,322 | -0.54(-1.43%) |
Oct 21, 2014 | 37.11 | 38.13 | 36.87 | 38.01 | 576,784 | +1.29(+3.53%) |
Oct 20, 2014 | 36.95 | 36.95 | 36.74 | 36.71 | 733,352 | -0.39(-1.05%) |
Oct 17, 2014 | 37.37 | 37.72 | 36.82 | 37.10 | 764,239 | +0.31(+0.84%) |
Oct 16, 2014 | 34.84 | 37.04 | 34.73 | 36.79 | 1,161,314 | +1.29(+3.62%) |
Oct 15, 2014 | 35.44 | 35.92 | 34.68 | 35.51 | 1,235,182 | -0.61(-1.70%) |
Oct 14, 2014 | 35.32 | 36.55 | 35.20 | 36.12 | 956,801 | +1.03(+2.93%) |
Oct 13, 2014 | 35.01 | 35.48 | 34.80 | 35.09 | 1,310,968 | +0.28(+0.79%) |
Oct 10, 2014 | 36.33 | 36.33 | 34.80 | 34.82 | 1,235,493 | -1.58(-4.34%) |
Oct 09, 2014 | 37.28 | 37.40 | 36.33 | 36.40 | 780,343 | -0.89(-2.38%) |
Oct 08, 2014 | 37.02 | 37.40 | 36.34 | 37.28 | 864,735 | +0.26(+0.70%) |
Oct 07, 2014 | 38.43 | 38.43 | 36.93 | 37.02 | 1,920,199 | -1.77(-4.56%) |
Oct 06, 2014 | 38.79 | 39.07 | 38.74 | 38.79 | 801,681 | +0.18(+0.47%) |
Oct 03, 2014 | 38.52 | 38.75 | 38.26 | 38.61 | 690,633 | +0.32(+0.83%) |
Oct 02, 2014 | 37.54 | 38.49 | 37.19 | 38.29 | 1,035,365 | +0.79(+2.12%) |
Oct 01, 2014 | 38.18 | 38.21 | 37.36 | 37.50 | 991,394 | -0.60(-1.56%) |
Sep 30, 2014 | 38.64 | 38.66 | 37.99 | 38.09 | 580,924 | -0.58(-1.49%) |
Sep 29, 2014 | 38.91 | 39.05 | 38.47 | 38.67 | 597,972 | -0.60(-1.52%) |
Sep 26, 2014 | 39.16 | 39.30 | 38.97 | 39.27 | 464,048 | +0.09(+0.22%) |
Sep 25, 2014 | 39.69 | 39.72 | 39.18 | 39.18 | 623,444 | -0.53(-1.33%) |
Sep 24, 2014 | 39.67 | 39.77 | 39.33 | 39.71 | 571,267 | +0.17(+0.44%) |
Sep 23, 2014 | 39.58 | 39.96 | 39.31 | 39.54 | 536,384 | -0.21(-0.52%) |
Sep 22, 2014 | 40.60 | 40.60 | 39.57 | 39.74 | 560,752 | -0.99(-2.44%) |
Sep 19, 2014 | 41.15 | 41.19 | 40.34 | 40.74 | 1,277,537 | +0.00(+0.00%) |
Sep 18, 2014 | 40.58 | 40.78 | 40.31 | 40.74 | 661,671 | +0.42(+1.05%) |
Sep 17, 2014 | 40.38 | 40.71 | 39.99 | 40.31 | 711,579 | +0.00(+0.00%) |
Sep 16, 2014 | 40.50 | 40.79 | 40.17 | 40.31 | 809,183 | -0.19(-0.47%) |
Sep 15, 2014 | 40.55 | 40.60 | 40.01 | 40.50 | 838,595 | -0.19(-0.47%) |
Sep 12, 2014 | 41.67 | 41.77 | 40.61 | 40.69 | 1,054,945 | -1.08(-2.58%) |
Sep 11, 2014 | 41.16 | 41.78 | 41.11 | 41.77 | 539,724 | +0.32(+0.77%) |
Sep 10, 2014 | 41.52 | 41.70 | 41.16 | 41.45 | 731,126 | -0.16(-0.39%) |
Sep 09, 2014 | 42.95 | 43.02 | 41.57 | 41.62 | 994,145 | -1.49(-3.46%) |
Sep 08, 2014 | 42.98 | 43.18 | 42.73 | 43.11 | 656,171 | +0.04(+0.10%) |
Sep 05, 2014 | 42.71 | 43.15 | 42.57 | 43.06 | 737,959 | +0.36(+0.85%) |
Sep 04, 2014 | 42.83 | 43.17 | 42.64 | 42.70 | 684,479 | -0.11(-0.26%) |
Sep 03, 2014 | 43.18 | 43.38 | 42.73 | 42.81 | 560,507 | +0.01(+0.02%) |
Sep 02, 2014 | 42.90 | 43.18 | 42.58 | 42.81 | 748,113 | -0.06(-0.14%) |
Aug 29, 2014 | 42.58 | 42.87 | 42.87 | 42.87 | 645,766 | +0.29(+0.69%) |
Aug 28, 2014 | 42.50 | 42.71 | 42.26 | 42.57 | 629,011 | -0.17(-0.40%) |
Aug 27, 2014 | 42.79 | 42.95 | 42.68 | 42.75 | 623,042 | -0.02(-0.04%) |
Aug 26, 2014 | 42.90 | 43.06 | 42.71 | 42.76 | 920,686 | +0.03(+0.06%) |
Aug 25, 2014 | 42.84 | 43.04 | 42.61 | 42.74 | 602,166 | +0.28(+0.67%) |
Aug 22, 2014 | 42.44 | 42.65 | 42.23 | 42.45 | 596,682 | -0.08(-0.18%) |
Aug 21, 2014 | 42.33 | 42.86 | 42.29 | 42.53 | 1,046,582 | +0.13(+0.31%) |
Aug 20, 2014 | 41.99 | 42.57 | 41.99 | 42.40 | 742,875 | +0.40(+0.94%) |
Aug 19, 2014 | 41.99 | 42.44 | 41.60 | 42.00 | 1,327,376 | -0.02(-0.04%) |
Aug 18, 2014 | 41.61 | 42.15 | 41.43 | 42.02 | 1,217,092 | +0.67(+1.63%) |
Aug 15, 2014 | 41.53 | 41.62 | 40.92 | 41.35 | 822,126 | -0.10(-0.25%) |
Aug 14, 2014 | 40.91 | 41.71 | 40.98 | 41.45 | 971,524 | +0.47(+1.16%) |
Aug 13, 2014 | 40.65 | 41.64 | 40.36 | 40.98 | 766,820 | +0.61(+1.52%) |
Aug 12, 2014 | 40.49 | 40.70 | 40.22 | 40.36 | 794,411 | -0.07(-0.17%) |
Aug 11, 2014 | 40.58 | 40.85 | 40.14 | 40.43 | 981,194 | -0.18(-0.44%) |
Aug 08, 2014 | 40.01 | 40.58 | 39.99 | 40.61 | 930,973 | +0.64(+1.59%) |
Aug 07, 2014 | 40.11 | 40.55 | 39.90 | 39.98 | 1,083,918 | +0.14(+0.35%) |
Aug 06, 2014 | 39.87 | 40.59 | 39.69 | 39.84 | 1,021,496 | -0.40(-0.98%) |
Aug 05, 2014 | 39.68 | 41.11 | 39.68 | 40.24 | 1,359,182 | +0.21(+0.52%) |
Aug 04, 2014 | 40.05 | 40.30 | 39.65 | 40.03 | 1,169,189 | +0.20(+0.50%) |
Aug 01, 2014 | 39.68 | 40.20 | 39.13 | 39.83 | 1,251,267 | +0.08(+0.19%) |
Jul 31, 2014 | 40.07 | 40.42 | 39.01 | 39.75 | 1,418,644 | -0.74(-1.83%) |
Jul 30, 2014 | 40.18 | 40.92 | 40.00 | 40.49 | 2,515,052 | +1.07(+2.71%) |
Jul 29, 2014 | 41.28 | 43.62 | 39.18 | 39.43 | 4,991,714 | -6.32(-13.82%) |
Jul 28, 2014 | 45.77 | 46.02 | 45.26 | 45.75 | 1,217,044 | -0.02(-0.04%) |
Jul 25, 2014 | 45.50 | 45.89 | 45.16 | 45.77 | 940,346 | +0.05(+0.11%) |
Jul 24, 2014 | 46.45 | 46.51 | 45.65 | 45.71 | 718,297 | -0.76(-1.63%) |
Jul 23, 2014 | 46.84 | 46.94 | 46.37 | 46.47 | 388,961 | -0.14(-0.30%) |
Jul 22, 2014 | 46.86 | 47.31 | 46.58 | 46.61 | 770,664 | +0.09(+0.20%) |
Jul 21, 2014 | 46.48 | 46.81 | 46.26 | 46.51 | 581,746 | -0.20(-0.42%) |
Jul 18, 2014 | 46.41 | 46.83 | 46.16 | 46.71 | 210,469 | +0.40(+0.85%) |
Jul 17, 2014 | 47.02 | 47.07 | 46.13 | 46.32 | 422,670 | -0.73(-1.55%) |
Jul 16, 2014 | 47.44 | 47.59 | 46.74 | 47.05 | 662,401 | -0.12(-0.26%) |
Jul 15, 2014 | 47.26 | 47.69 | 46.86 | 47.17 | 623,040 | -0.03(-0.07%) |
Jul 14, 2014 | 47.43 | 47.49 | 47.12 | 47.20 | 507,951 | +0.15(+0.33%) |
Jul 11, 2014 | 47.01 | 47.23 | 46.65 | 47.05 | 370,519 | +0.03(+0.07%) |
Jul 10, 2014 | 46.32 | 47.30 | 46.32 | 47.01 | 514,856 | -0.25(-0.53%) |
Jul 09, 2014 | 47.31 | 47.49 | 47.00 | 47.26 | 345,589 | +0.03(+0.07%) |
Jul 08, 2014 | 48.13 | 48.22 | 47.12 | 47.23 | 610,977 | -1.05(-2.17%) |
Jul 07, 2014 | 49.53 | 49.53 | 48.14 | 48.28 | 785,947 | -1.26(-2.54%) |
Jul 03, 2014 | 49.30 | 49.53 | 49.53 | 49.53 | 334,380 | +0.58(+1.18%) |
Jul 02, 2014 | 48.94 | 49.76 | 48.66 | 48.96 | 704,981 | +0.07(+0.14%) |
Jul 01, 2014 | 47.86 | 49.07 | 47.59 | 48.89 | 887,806 | +1.13(+2.36%) |
Jun 30, 2014 | 46.91 | 47.89 | 46.91 | 47.76 | 714,695 | -0.10(-0.22%) |
Jun 27, 2014 | 47.43 | 48.15 | 47.31 | 47.86 | 886,815 | +0.39(+0.82%) |
Jun 26, 2014 | 47.50 | 47.74 | 46.81 | 47.48 | 515,627 | +0.10(+0.22%) |
Jun 25, 2014 | 46.67 | 47.67 | 46.64 | 47.37 | 381,742 | +0.57(+1.21%) |
Jun 24, 2014 | 47.15 | 47.88 | 46.70 | 46.81 | 402,970 | -0.52(-1.09%) |
Jun 23, 2014 | 47.19 | 47.79 | 47.15 | 47.32 | 499,320 | +0.18(+0.38%) |
Jun 20, 2014 | 47.06 | 48.05 | 46.99 | 47.14 | 1,679,579 | +0.23(+0.50%) |
Jun 19, 2014 | 46.98 | 47.09 | 46.33 | 46.91 | 370,668 | +0.15(+0.31%) |
Jun 18, 2014 | 46.39 | 46.92 | 45.98 | 46.76 | 424,276 | +0.34(+0.74%) |
Jun 17, 2014 | 45.82 | 46.74 | 45.59 | 46.42 | 549,156 | +0.60(+1.31%) |
Jun 16, 2014 | 45.75 | 46.20 | 45.58 | 45.82 | 412,890 | -0.04(-0.09%) |
Jun 13, 2014 | 45.51 | 46.09 | 45.44 | 45.86 | 481,844 | +0.37(+0.81%) |
Jun 12, 2014 | 46.80 | 46.89 | 45.33 | 45.49 | 747,746 | -1.33(-2.85%) |
Jun 11, 2014 | 46.87 | 47.00 | 46.26 | 46.82 | 571,302 | -0.22(-0.48%) |
Jun 10, 2014 | 47.98 | 48.21 | 47.00 | 47.05 | 743,248 | -0.98(-2.04%) |
Jun 06, 2014 | 47.66 | 48.27 | 47.50 | 48.03 | 311,856 | +0.50(+1.05%) |
Jun 05, 2014 | 46.43 | 47.54 | 46.15 | 47.53 | 405,599 | +1.38(+3.00%) |
Jun 04, 2014 | 46.30 | 46.58 | 46.08 | 46.14 | 355,236 | -0.27(-0.57%) |
Jun 03, 2014 | 46.43 | 46.69 | 46.02 | 46.41 | 344,219 | -0.07(-0.15%) |
Jun 02, 2014 | 46.54 | 46.69 | 45.84 | 46.48 | 478,507 | -0.01(-0.02%) |
May 30, 2014 | 47.34 | 47.59 | 46.39 | 46.49 | 607,548 | -0.89(-1.89%) |
May 29, 2014 | 47.48 | 47.56 | 46.67 | 47.38 | 552,959 | +0.16(+0.35%) |
May 28, 2014 | 46.73 | 47.36 | 46.32 | 47.22 | 511,908 | +0.62(+1.33%) |
May 27, 2014 | 46.70 | 47.28 | 46.51 | 46.60 | 385,720 | +0.16(+0.35%) |
May 23, 2014 | 45.76 | 46.44 | 46.44 | 46.44 | 466,226 | +0.56(+1.22%) |
May 22, 2014 | 45.13 | 46.08 | 44.97 | 45.88 | 334,661 | +0.80(+1.77%) |
May 21, 2014 | 44.94 | 45.34 | 44.75 | 45.08 | 414,584 | +0.27(+0.59%) |
May 20, 2014 | 45.52 | 45.73 | 44.60 | 44.81 | 462,409 | -0.83(-1.83%) |
May 19, 2014 | 45.06 | 45.89 | 45.06 | 45.65 | 450,740 | +0.33(+0.72%) |
May 16, 2014 | 44.91 | 45.34 | 44.76 | 45.32 | 406,778 | +0.43(+0.96%) |
May 15, 2014 | 45.34 | 45.41 | 44.09 | 44.89 | 672,456 | -0.66(-1.45%) |
May 14, 2014 | 46.77 | 46.84 | 45.46 | 45.55 | 481,932 | -1.33(-2.84%) |
May 13, 2014 | 46.85 | 47.35 | 46.78 | 46.88 | 568,649 | +0.09(+0.18%) |
May 12, 2014 | 46.37 | 47.04 | 46.37 | 46.80 | 716,459 | +0.64(+1.39%) |
May 09, 2014 | 46.33 | 46.59 | 45.73 | 46.15 | 486,734 | -0.33(-0.72%) |
May 08, 2014 | 46.89 | 47.69 | 46.32 | 46.49 | 680,262 | -0.48(-1.02%) |
May 07, 2014 | 47.10 | 47.45 | 46.31 | 46.97 | 536,752 | -0.09(-0.20%) |
May 06, 2014 | 47.05 | 47.48 | 46.66 | 47.06 | 809,220 | -0.31(-0.65%) |
May 05, 2014 | 47.18 | 47.44 | 46.53 | 47.37 | 887,626 | +0.11(+0.24%) |
May 02, 2014 | 47.00 | 47.87 | 46.85 | 47.26 | 839,700 | +0.14(+0.29%) |
May 01, 2014 | 47.53 | 47.94 | 46.89 | 47.12 | 909,032 | -0.49(-1.03%) |
Apr 30, 2014 | 46.93 | 47.72 | 46.18 | 47.61 | 1,296,844 | +0.57(+1.22%) |
Apr 29, 2014 | 46.54 | 47.44 | 44.89 | 47.04 | 2,090,817 | -0.81(-1.70%) |
Apr 28, 2014 | 48.24 | 48.26 | 46.70 | 47.85 | 877,046 | -0.24(-0.50%) |
Apr 25, 2014 | 48.72 | 48.87 | 47.90 | 48.09 | 479,271 | -0.78(-1.60%) |
Apr 24, 2014 | 49.52 | 49.93 | 48.75 | 48.87 | 694,394 | -0.25(-0.51%) |
Apr 23, 2014 | 49.20 | 49.57 | 49.06 | 49.12 | 500,475 | -0.15(-0.31%) |
Apr 22, 2014 | 48.95 | 49.48 | 48.74 | 49.28 | 689,536 | +0.39(+0.81%) |
Apr 21, 2014 | 49.12 | 49.22 | 48.18 | 48.88 | 516,099 | -0.02(-0.04%) |
Apr 17, 2014 | 49.29 | 48.90 | 48.90 | 48.90 | 542,126 | -0.25(-0.51%) |
Apr 16, 2014 | 49.11 | 49.29 | 48.63 | 49.15 | 431,311 | +0.68(+1.40%) |
Apr 15, 2014 | 48.14 | 48.94 | 47.36 | 48.47 | 597,052 | +0.35(+0.73%) |
Apr 14, 2014 | 48.45 | 49.22 | 47.60 | 48.12 | 800,103 | -0.69(-1.41%) |
Apr 11, 2014 | 48.74 | 49.23 | 48.27 | 48.80 | 861,962 | -0.33(-0.66%) |
Apr 10, 2014 | 50.52 | 50.55 | 49.02 | 49.13 | 855,327 | -1.54(-3.05%) |
Apr 09, 2014 | 49.90 | 50.68 | 49.59 | 50.67 | 549,717 | +1.05(+2.13%) |
Apr 08, 2014 | 49.29 | 49.78 | 48.71 | 49.62 | 805,243 | +0.44(+0.89%) |
Apr 07, 2014 | 49.30 | 50.24 | 48.44 | 49.18 | 1,438,403 | -0.53(-1.07%) |
Apr 04, 2014 | 51.68 | 51.76 | 49.68 | 49.71 | 964,641 | -1.47(-2.87%) |
Apr 03, 2014 | 51.46 | 51.85 | 50.64 | 51.18 | 783,762 | -0.31(-0.60%) |
Apr 02, 2014 | 50.92 | 51.60 | 50.58 | 51.49 | 1,290,596 | +0.48(+0.94%) |
Apr 01, 2014 | 50.80 | 51.16 | 50.49 | 51.01 | 848,139 | +0.51(+1.02%) |
Mar 31, 2014 | 50.20 | 50.81 | 49.78 | 50.49 | 676,350 | +0.69(+1.38%) |
Mar 28, 2014 | 49.53 | 49.98 | 49.46 | 49.81 | 550,770 | +0.42(+0.85%) |
Mar 27, 2014 | 48.98 | 49.69 | 48.72 | 49.39 | 816,866 | +0.36(+0.73%) |
Mar 26, 2014 | 49.75 | 49.94 | 48.95 | 49.03 | 1,090,772 | -0.46(-0.94%) |
Mar 25, 2014 | 49.79 | 50.39 | 49.34 | 49.49 | 696,243 | -0.14(-0.28%) |
Mar 24, 2014 | 50.18 | 50.30 | 49.12 | 49.63 | 780,549 | -0.31(-0.62%) |
Mar 21, 2014 | 49.16 | 50.03 | 49.01 | 49.94 | 1,489,330 | +1.05(+2.16%) |
Mar 20, 2014 | 48.99 | 49.31 | 48.62 | 48.88 | 676,156 | -0.19(-0.38%) |
Mar 19, 2014 | 49.47 | 49.96 | 48.68 | 49.07 | 727,577 | -0.35(-0.71%) |
Mar 18, 2014 | 48.75 | 49.59 | 48.47 | 49.42 | 947,083 | +0.83(+1.71%) |
Mar 17, 2014 | 48.56 | 49.16 | 48.03 | 48.59 | 611,520 | +0.53(+1.11%) |
Mar 14, 2014 | 47.84 | 48.51 | 47.84 | 48.06 | 761,917 | -0.03(-0.05%) |
Mar 13, 2014 | 49.17 | 49.31 | 47.77 | 48.08 | 557,038 | -0.74(-1.51%) |
Mar 12, 2014 | 48.74 | 49.13 | 48.39 | 48.82 | 647,344 | -0.27(-0.56%) |
Mar 11, 2014 | 49.43 | 49.86 | 48.83 | 49.10 | 684,588 | -0.33(-0.68%) |
Mar 10, 2014 | 50.05 | 50.32 | 48.95 | 49.43 | 588,550 | -0.76(-1.52%) |
Mar 07, 2014 | 49.76 | 50.61 | 49.47 | 50.19 | 858,213 | +0.86(+1.74%) |
Mar 06, 2014 | 49.77 | 49.84 | 49.25 | 49.34 | 487,939 | -0.21(-0.43%) |
Mar 05, 2014 | 50.37 | 50.73 | 49.47 | 49.55 | 775,017 | -0.93(-1.85%) |
Mar 04, 2014 | 49.70 | 50.73 | 49.46 | 50.49 | 810,596 | +1.56(+3.19%) |
Mar 03, 2014 | 48.94 | 49.41 | 48.27 | 48.93 | 568,203 | -0.68(-1.37%) |
Feb 28, 2014 | 49.27 | 50.01 | 49.17 | 49.60 | 647,565 | +0.21(+0.42%) |
Feb 27, 2014 | 48.92 | 49.49 | 48.44 | 49.40 | 599,263 | +0.47(+0.96%) |
Feb 26, 2014 | 48.99 | 49.29 | 48.62 | 48.93 | 698,065 | +0.11(+0.23%) |
Feb 25, 2014 | 48.76 | 48.99 | 48.38 | 48.81 | 761,246 | +0.06(+0.12%) |
Feb 24, 2014 | 48.80 | 49.68 | 48.36 | 48.75 | 846,979 | +0.39(+0.82%) |
Feb 21, 2014 | 48.69 | 48.79 | 48.12 | 48.36 | 960,866 | +0.45(+0.95%) |
Feb 20, 2014 | 47.53 | 48.07 | 47.38 | 47.90 | 466,005 | +0.39(+0.81%) |
Feb 19, 2014 | 47.66 | 48.79 | 46.82 | 47.52 | 1,019,860 | +0.38(+0.80%) |
Feb 18, 2014 | 46.47 | 47.28 | 46.11 | 47.14 | 771,210 | +0.63(+1.36%) |
Feb 14, 2014 | 46.49 | 46.51 | 46.51 | 46.51 | 623,853 | +0.03(+0.07%) |
Feb 13, 2014 | 45.74 | 46.59 | 45.37 | 46.47 | 740,092 | +0.30(+0.65%) |
Feb 12, 2014 | 45.23 | 46.21 | 45.08 | 46.17 | 866,045 | +1.05(+2.34%) |
Feb 11, 2014 | 45.07 | 45.39 | 44.43 | 45.12 | 890,098 | +0.18(+0.40%) |
Feb 10, 2014 | 45.89 | 45.90 | 44.65 | 44.94 | 698,893 | -0.96(-2.09%) |
Feb 07, 2014 | 46.04 | 46.33 | 45.19 | 45.89 | 702,235 | +0.37(+0.81%) |
Feb 06, 2014 | 43.78 | 45.60 | 43.43 | 45.53 | 817,896 | +1.84(+4.21%) |
Feb 05, 2014 | 44.82 | 46.83 | 43.53 | 43.69 | 1,119,222 | -0.66(-1.49%) |
Feb 04, 2014 | 43.47 | 44.42 | 42.99 | 44.35 | 1,326,674 | +1.12(+2.59%) |