Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 62.88 | 63.33 | 62.72 | 62.77 | 7,018,218 | -0.05(-0.09%) |
Mar 30, 2015 | 62.65 | 63.29 | 62.65 | 62.82 | 5,039,946 | +0.44(+0.71%) |
Mar 27, 2015 | 61.48 | 62.61 | 61.44 | 62.38 | 4,907,124 | +0.86(+1.39%) |
Mar 26, 2015 | 62.23 | 62.23 | 61.47 | 61.52 | 6,269,418 | -0.90(-1.45%) |
Mar 25, 2015 | 62.78 | 62.79 | 62.22 | 62.43 | 7,344,259 | -0.29(-0.46%) |
Mar 24, 2015 | 62.03 | 62.86 | 61.88 | 62.72 | 7,434,260 | +0.59(+0.95%) |
Mar 23, 2015 | 62.28 | 62.90 | 62.10 | 62.13 | 4,409,542 | -0.06(-0.10%) |
Mar 20, 2015 | 61.79 | 62.59 | 61.65 | 62.19 | 7,236,799 | +0.54(+0.88%) |
Mar 19, 2015 | 61.54 | 61.80 | 61.47 | 61.65 | 5,219,136 | -0.35(-0.57%) |
Mar 18, 2015 | 61.93 | 62.24 | 61.12 | 62.00 | 6,415,077 | +0.02(+0.04%) |
Mar 17, 2015 | 61.55 | 62.22 | 61.34 | 61.97 | 6,592,757 | +0.41(+0.67%) |
Mar 16, 2015 | 60.93 | 61.81 | 60.89 | 61.56 | 5,821,033 | +1.00(+1.65%) |
Mar 13, 2015 | 60.64 | 60.96 | 60.15 | 60.56 | 7,062,347 | -0.09(-0.15%) |
Mar 12, 2015 | 59.73 | 60.77 | 59.66 | 60.65 | 5,479,599 | +1.16(+1.95%) |
Mar 11, 2015 | 59.94 | 60.01 | 59.27 | 59.49 | 5,007,598 | +0.08(+0.14%) |
Mar 10, 2015 | 59.86 | 59.92 | 59.21 | 59.40 | 6,284,390 | -0.69(-1.15%) |
Mar 09, 2015 | 58.98 | 60.16 | 58.85 | 60.09 | 5,775,870 | +1.04(+1.76%) |
Mar 06, 2015 | 59.52 | 59.52 | 58.78 | 59.05 | 5,135,725 | -0.76(-1.27%) |
Mar 05, 2015 | 59.50 | 59.84 | 59.50 | 59.81 | 8,658,570 | +0.37(+0.62%) |
Mar 04, 2015 | 59.61 | 59.66 | 59.34 | 59.44 | 10,483,966 | -0.21(-0.36%) |
Mar 03, 2015 | 59.11 | 59.76 | 57.42 | 59.66 | 16,870,286 | +0.24(+0.41%) |
Mar 02, 2015 | 58.76 | 59.78 | 58.69 | 59.41 | 7,996,965 | +0.65(+1.11%) |
Feb 27, 2015 | 58.91 | 59.12 | 58.67 | 58.76 | 6,198,728 | -0.05(-0.09%) |
Feb 26, 2015 | 59.00 | 59.20 | 58.33 | 58.82 | 6,906,555 | -0.19(-0.32%) |
Feb 25, 2015 | 59.72 | 59.96 | 58.10 | 59.01 | 12,303,722 | +0.15(+0.26%) |
Feb 24, 2015 | 58.76 | 58.90 | 58.18 | 58.85 | 6,282,573 | +0.20(+0.34%) |
Feb 23, 2015 | 58.79 | 59.08 | 58.35 | 58.65 | 5,575,453 | -0.14(-0.23%) |
Feb 20, 2015 | 58.55 | 58.79 | 58.13 | 58.79 | 5,854,444 | +0.15(+0.25%) |
Feb 19, 2015 | 59.07 | 59.09 | 58.33 | 58.65 | 7,338,597 | -0.51(-0.87%) |
Feb 18, 2015 | 58.70 | 59.19 | 58.46 | 59.16 | 5,942,524 | +0.54(+0.93%) |
Feb 17, 2015 | 57.97 | 58.74 | 57.32 | 58.62 | 5,278,298 | +0.40(+0.68%) |
Feb 13, 2015 | 58.50 | 58.22 | 58.22 | 58.22 | 3,113,254 | -0.18(-0.30%) |
Feb 12, 2015 | 58.04 | 58.45 | 57.62 | 58.39 | 4,937,758 | +0.34(+0.59%) |
Feb 11, 2015 | 58.05 | 58.27 | 57.65 | 58.05 | 3,634,856 | -0.17(-0.30%) |
Feb 10, 2015 | 57.43 | 58.27 | 57.41 | 58.23 | 3,699,769 | +0.96(+1.67%) |
Feb 09, 2015 | 57.77 | 58.17 | 57.06 | 57.27 | 4,097,511 | -0.74(-1.27%) |
Feb 06, 2015 | 57.73 | 58.27 | 57.40 | 58.01 | 5,399,102 | +0.31(+0.54%) |
Feb 05, 2015 | 57.69 | 58.03 | 57.60 | 57.70 | 4,096,007 | +0.26(+0.45%) |
Feb 04, 2015 | 57.44 | 58.23 | 57.32 | 57.44 | 7,462,651 | -0.20(-0.34%) |
Feb 03, 2015 | 56.76 | 57.65 | 56.31 | 57.63 | 6,476,771 | +1.23(+2.18%) |
Feb 02, 2015 | 55.60 | 56.51 | 54.62 | 56.40 | 6,485,842 | +0.49(+0.87%) |
Jan 30, 2015 | 56.80 | 57.07 | 55.87 | 55.92 | 9,447,690 | -1.43(-2.49%) |
Jan 29, 2015 | 56.41 | 57.35 | 56.09 | 57.35 | 5,983,859 | +0.93(+1.66%) |
Jan 28, 2015 | 57.23 | 57.76 | 56.31 | 56.41 | 5,496,018 | -0.38(-0.67%) |
Jan 27, 2015 | 56.97 | 57.23 | 56.51 | 56.79 | 4,249,487 | -0.37(-0.65%) |
Jan 26, 2015 | 57.22 | 57.34 | 56.81 | 57.16 | 4,718,985 | -0.03(-0.05%) |
Jan 23, 2015 | 57.65 | 57.68 | 56.71 | 57.19 | 5,212,039 | -0.36(-0.63%) |
Jan 22, 2015 | 56.57 | 57.69 | 55.93 | 57.56 | 6,137,686 | +1.38(+2.46%) |
Jan 21, 2015 | 55.84 | 56.46 | 55.52 | 56.18 | 6,627,196 | +0.21(+0.38%) |
Jan 20, 2015 | 56.93 | 57.08 | 55.37 | 55.96 | 12,069,441 | -0.96(-1.69%) |
Jan 16, 2015 | 57.22 | 57.32 | 55.72 | 56.93 | 13,128,368 | -0.55(-0.96%) |
Jan 15, 2015 | 58.72 | 58.87 | 57.03 | 57.48 | 22,766,860 | +1.02(+1.80%) |
Jan 14, 2015 | 56.68 | 57.00 | 55.98 | 56.47 | 7,417,767 | -1.23(-2.13%) |
Jan 13, 2015 | 58.41 | 58.99 | 57.33 | 57.70 | 6,476,119 | -0.52(-0.89%) |
Jan 12, 2015 | 57.79 | 58.45 | 57.76 | 58.21 | 3,736,849 | +0.15(+0.26%) |
Jan 09, 2015 | 58.69 | 58.77 | 57.98 | 58.06 | 4,232,565 | -0.53(-0.91%) |
Jan 08, 2015 | 58.35 | 59.06 | 58.26 | 58.59 | 8,351,896 | +0.27(+0.47%) |
Jan 07, 2015 | 56.88 | 58.46 | 56.88 | 58.32 | 9,143,713 | +2.13(+3.79%) |
Jan 06, 2015 | 56.44 | 56.74 | 55.26 | 56.19 | 6,143,421 | -0.01(-0.01%) |
Jan 05, 2015 | 57.10 | 57.36 | 56.12 | 56.20 | 4,973,915 | -1.03(-1.79%) |
Jan 02, 2015 | 57.82 | 58.22 | 56.63 | 57.22 | 4,888,064 | -0.44(-0.76%) |
Dec 31, 2014 | 57.32 | 57.67 | 57.67 | 57.67 | 4,220,347 | +0.15(+0.26%) |
Dec 30, 2014 | 57.31 | 57.64 | 57.13 | 57.51 | 2,844,401 | +0.14(+0.24%) |
Dec 29, 2014 | 57.02 | 57.73 | 56.88 | 57.38 | 3,613,133 | +0.36(+0.63%) |
Dec 26, 2014 | 56.76 | 57.26 | 56.68 | 57.02 | 2,925,613 | +0.31(+0.55%) |
Dec 24, 2014 | 56.81 | 56.71 | 56.71 | 56.71 | 2,348,177 | -0.03(-0.05%) |
Dec 23, 2014 | 56.84 | 57.03 | 56.49 | 56.74 | 4,626,601 | +0.14(+0.25%) |
Dec 22, 2014 | 56.19 | 56.66 | 56.12 | 56.59 | 4,919,426 | +0.42(+0.74%) |
Dec 19, 2014 | 56.52 | 56.69 | 55.98 | 56.18 | 8,263,310 | -0.52(-0.92%) |
Dec 18, 2014 | 56.44 | 56.97 | 56.00 | 56.70 | 10,293,811 | +0.81(+1.45%) |
Dec 17, 2014 | 55.36 | 56.01 | 54.91 | 55.89 | 3,922,627 | +0.98(+1.78%) |
Dec 16, 2014 | 55.61 | 55.69 | 54.68 | 54.91 | 10,359,463 | -0.70(-1.26%) |
Dec 15, 2014 | 55.51 | 55.85 | 55.00 | 55.61 | 4,788,991 | +0.61(+1.10%) |
Dec 12, 2014 | 55.86 | 56.21 | 54.99 | 55.00 | 6,051,192 | -0.86(-1.54%) |
Dec 11, 2014 | 55.96 | 56.65 | 55.70 | 55.86 | 7,435,053 | +0.47(+0.85%) |
Dec 10, 2014 | 55.68 | 56.36 | 55.33 | 55.39 | 6,003,352 | -0.52(-0.94%) |
Dec 09, 2014 | 55.19 | 55.93 | 55.00 | 55.91 | 4,433,539 | -0.14(-0.24%) |
Dec 08, 2014 | 55.83 | 56.29 | 55.64 | 56.05 | 5,070,102 | +0.09(+0.16%) |
Dec 05, 2014 | 55.85 | 55.99 | 55.36 | 55.96 | 4,949,634 | +0.29(+0.52%) |
Dec 04, 2014 | 55.71 | 55.76 | 55.10 | 55.67 | 5,579,977 | -0.04(-0.07%) |
Dec 03, 2014 | 55.45 | 56.09 | 55.14 | 55.71 | 8,819,797 | +0.20(+0.36%) |
Dec 02, 2014 | 55.10 | 55.76 | 54.98 | 55.51 | 5,453,235 | +0.24(+0.44%) |
Dec 01, 2014 | 55.71 | 55.81 | 54.74 | 55.26 | 10,258,795 | -0.95(-1.69%) |
Nov 28, 2014 | 55.12 | 56.79 | 55.12 | 56.21 | 5,879,615 | +1.40(+2.55%) |
Nov 26, 2014 | 54.66 | 54.82 | 54.82 | 54.82 | 5,427,872 | +0.05(+0.08%) |
Nov 25, 2014 | 54.45 | 54.85 | 54.21 | 54.77 | 8,733,729 | +0.40(+0.74%) |
Nov 24, 2014 | 54.21 | 54.82 | 53.94 | 54.37 | 5,390,731 | +0.05(+0.08%) |
Nov 21, 2014 | 54.54 | 54.89 | 53.97 | 54.32 | 8,997,851 | +0.24(+0.45%) |
Nov 20, 2014 | 54.19 | 54.57 | 53.40 | 54.08 | 14,565,387 | -1.00(-1.81%) |
Nov 19, 2014 | 53.14 | 55.52 | 53.07 | 55.07 | 33,718,704 | +3.79(+7.39%) |
Nov 18, 2014 | 50.87 | 51.47 | 50.52 | 51.28 | 7,339,393 | +0.29(+0.57%) |
Nov 17, 2014 | 51.34 | 51.43 | 50.82 | 51.00 | 9,557,255 | -0.36(-0.71%) |
Nov 14, 2014 | 50.76 | 51.47 | 50.62 | 51.36 | 7,279,767 | +0.47(+0.93%) |
Nov 13, 2014 | 50.48 | 51.10 | 50.46 | 50.89 | 10,453,162 | +0.59(+1.17%) |
Nov 12, 2014 | 49.37 | 50.43 | 49.28 | 50.30 | 8,199,152 | +0.75(+1.52%) |
Nov 11, 2014 | 49.33 | 49.65 | 49.20 | 49.54 | 4,534,409 | +0.15(+0.31%) |
Nov 10, 2014 | 48.88 | 49.69 | 48.35 | 49.39 | 10,435,948 | +1.02(+2.10%) |
Nov 07, 2014 | 46.95 | 48.74 | 46.87 | 48.37 | 9,990,414 | +1.72(+3.68%) |
Nov 06, 2014 | 46.23 | 46.74 | 46.08 | 46.66 | 5,247,786 | +0.58(+1.26%) |
Nov 05, 2014 | 46.63 | 46.74 | 45.98 | 46.08 | 3,564,682 | -0.19(-0.41%) |
Nov 04, 2014 | 46.41 | 46.46 | 45.97 | 46.26 | 4,030,368 | -0.17(-0.36%) |
Nov 03, 2014 | 46.60 | 46.72 | 46.09 | 46.43 | 3,618,688 | -0.17(-0.37%) |
Oct 31, 2014 | 46.93 | 47.02 | 46.32 | 46.60 | 5,613,009 | +0.03(+0.06%) |
Oct 30, 2014 | 45.84 | 46.71 | 45.65 | 46.57 | 3,055,653 | +0.67(+1.46%) |
Oct 29, 2014 | 45.77 | 45.95 | 45.51 | 45.90 | 3,978,347 | +0.18(+0.40%) |
Oct 28, 2014 | 46.17 | 46.23 | 45.45 | 45.72 | 6,613,255 | -0.69(-1.48%) |
Oct 27, 2014 | 46.40 | 46.41 | 46.01 | 46.41 | 4,823,217 | -0.01(-0.02%) |
Oct 24, 2014 | 46.70 | 46.75 | 46.14 | 46.41 | 5,285,482 | -0.35(-0.74%) |
Oct 23, 2014 | 46.58 | 47.12 | 46.51 | 46.76 | 4,534,602 | +0.53(+1.14%) |
Oct 22, 2014 | 46.57 | 47.06 | 46.19 | 46.23 | 5,035,503 | -0.23(-0.50%) |
Oct 21, 2014 | 45.75 | 46.69 | 45.54 | 46.47 | 6,364,438 | +1.02(+2.24%) |
Oct 20, 2014 | 44.45 | 45.47 | 44.45 | 45.45 | 5,706,912 | +0.92(+2.07%) |
Oct 17, 2014 | 45.18 | 45.28 | 44.40 | 44.53 | 8,634,162 | -0.28(-0.62%) |
Oct 16, 2014 | 44.35 | 45.15 | 44.27 | 44.81 | 5,747,254 | -0.41(-0.90%) |
Oct 15, 2014 | 45.88 | 46.17 | 44.70 | 45.22 | 10,312,380 | -1.29(-2.77%) |
Oct 14, 2014 | 45.95 | 46.60 | 45.79 | 46.51 | 6,025,899 | +0.94(+2.07%) |
Oct 13, 2014 | 45.65 | 46.41 | 45.40 | 45.56 | 7,071,064 | -0.11(-0.25%) |
Oct 10, 2014 | 46.50 | 47.07 | 45.65 | 45.68 | 8,226,983 | -0.76(-1.64%) |
Oct 09, 2014 | 47.30 | 47.56 | 46.30 | 46.44 | 5,768,954 | -0.91(-1.93%) |
Oct 08, 2014 | 46.50 | 47.46 | 46.38 | 47.35 | 5,253,323 | +0.96(+2.06%) |
Oct 07, 2014 | 46.75 | 46.80 | 46.23 | 46.39 | 4,857,555 | -0.56(-1.19%) |
Oct 06, 2014 | 47.52 | 47.75 | 46.88 | 46.95 | 3,291,507 | -0.60(-1.25%) |
Oct 03, 2014 | 47.56 | 47.83 | 47.32 | 47.55 | 3,469,097 | +0.38(+0.80%) |
Oct 02, 2014 | 46.84 | 47.27 | 46.45 | 47.17 | 4,244,542 | +0.38(+0.81%) |
Oct 01, 2014 | 47.25 | 47.42 | 46.76 | 46.79 | 5,151,866 | -0.46(-0.97%) |
Sep 30, 2014 | 47.39 | 47.56 | 47.13 | 47.25 | 3,394,044 | -0.27(-0.57%) |
Sep 29, 2014 | 47.17 | 47.61 | 47.14 | 47.52 | 2,879,023 | -0.08(-0.17%) |
Sep 26, 2014 | 47.64 | 47.70 | 47.22 | 47.61 | 3,099,026 | +0.20(+0.43%) |
Sep 25, 2014 | 47.97 | 48.07 | 47.30 | 47.40 | 3,768,401 | -0.75(-1.57%) |
Sep 24, 2014 | 47.49 | 48.19 | 47.49 | 48.16 | 4,318,807 | +0.60(+1.27%) |
Sep 23, 2014 | 47.73 | 47.95 | 47.55 | 47.55 | 5,299,763 | -0.21(-0.44%) |
Sep 22, 2014 | 47.90 | 48.07 | 47.59 | 47.76 | 4,093,700 | -0.34(-0.71%) |
Sep 19, 2014 | 48.42 | 48.52 | 47.95 | 48.10 | 6,524,964 | -0.09(-0.19%) |
Sep 18, 2014 | 47.67 | 48.74 | 47.64 | 48.19 | 9,741,240 | +0.80(+1.69%) |
Sep 17, 2014 | 47.39 | 47.56 | 47.10 | 47.39 | 4,345,789 | +0.01(+0.02%) |
Sep 16, 2014 | 46.79 | 47.69 | 46.78 | 47.39 | 6,047,856 | +0.49(+1.04%) |
Sep 15, 2014 | 47.06 | 47.18 | 46.79 | 46.90 | 4,900,294 | -0.24(-0.51%) |
Sep 12, 2014 | 47.15 | 47.23 | 46.72 | 47.14 | 5,873,666 | -0.05(-0.10%) |
Sep 11, 2014 | 46.61 | 47.25 | 46.45 | 47.18 | 7,428,248 | +0.48(+1.03%) |
Sep 10, 2014 | 45.99 | 47.00 | 45.89 | 46.70 | 11,515,415 | +0.81(+1.76%) |
Sep 09, 2014 | 45.59 | 45.91 | 45.37 | 45.89 | 5,620,884 | +0.24(+0.53%) |
Sep 08, 2014 | 45.91 | 46.14 | 45.43 | 45.65 | 4,242,358 | -0.39(-0.85%) |
Sep 05, 2014 | 45.99 | 46.10 | 45.62 | 46.05 | 4,512,722 | +0.04(+0.08%) |
Sep 04, 2014 | 45.52 | 46.14 | 45.38 | 46.01 | 5,788,401 | +0.48(+1.06%) |
Sep 03, 2014 | 45.63 | 45.66 | 45.22 | 45.53 | 4,713,844 | +0.15(+0.33%) |
Sep 02, 2014 | 45.44 | 45.61 | 45.22 | 45.37 | 3,452,546 | +0.09(+0.20%) |
Aug 29, 2014 | 45.77 | 45.28 | 45.28 | 45.28 | 5,316,804 | -0.21(-0.46%) |
Aug 28, 2014 | 45.59 | 45.68 | 45.29 | 45.50 | 5,580,180 | -0.33(-0.72%) |
Aug 27, 2014 | 45.78 | 45.95 | 45.71 | 45.83 | 3,711,138 | +0.07(+0.15%) |
Aug 26, 2014 | 46.02 | 46.11 | 45.68 | 45.76 | 4,280,205 | -0.21(-0.46%) |
Aug 25, 2014 | 46.21 | 46.36 | 45.77 | 45.97 | 5,794,517 | -0.05(-0.11%) |
Aug 22, 2014 | 46.09 | 46.30 | 45.86 | 46.02 | 6,057,159 | -0.02(-0.03%) |
Aug 21, 2014 | 45.53 | 46.05 | 45.10 | 46.04 | 8,704,571 | +0.56(+1.23%) |
Aug 20, 2014 | 44.10 | 45.83 | 44.09 | 45.48 | 17,011,076 | +0.81(+1.82%) |
Aug 19, 2014 | 44.36 | 44.79 | 44.18 | 44.67 | 6,387,309 | +0.53(+1.20%) |
Aug 18, 2014 | 43.76 | 44.24 | 43.57 | 44.14 | 5,338,473 | +0.66(+1.51%) |
Aug 15, 2014 | 43.89 | 43.89 | 43.23 | 43.48 | 5,604,262 | -0.40(-0.92%) |
Aug 14, 2014 | 43.48 | 43.91 | 43.40 | 43.89 | 4,208,706 | +0.36(+0.82%) |
Aug 13, 2014 | 43.65 | 43.69 | 43.15 | 43.53 | 4,899,317 | -0.15(-0.34%) |
Aug 12, 2014 | 43.59 | 43.74 | 43.35 | 43.68 | 3,943,151 | +0.07(+0.17%) |
Aug 11, 2014 | 43.78 | 43.83 | 43.45 | 43.60 | 3,742,296 | -0.13(-0.31%) |
Aug 08, 2014 | 43.25 | 43.71 | 43.05 | 43.74 | 6,305,152 | +0.78(+1.81%) |
Aug 07, 2014 | 43.53 | 43.60 | 42.79 | 42.96 | 6,581,605 | -0.35(-0.81%) |
Aug 06, 2014 | 42.94 | 43.51 | 42.78 | 43.31 | 9,721,840 | -0.04(-0.10%) |
Aug 05, 2014 | 43.67 | 44.39 | 43.19 | 43.36 | 19,999,334 | -1.99(-4.40%) |
Aug 04, 2014 | 44.95 | 45.57 | 44.77 | 45.35 | 5,634,624 | +0.64(+1.42%) |
Aug 01, 2014 | 44.32 | 44.83 | 44.23 | 44.72 | 5,369,685 | +0.19(+0.44%) |
Jul 31, 2014 | 45.57 | 45.57 | 44.51 | 44.52 | 9,435,690 | -1.34(-2.92%) |
Jul 30, 2014 | 45.81 | 46.04 | 45.68 | 45.86 | 4,921,627 | +0.21(+0.46%) |
Jul 29, 2014 | 45.09 | 45.81 | 45.05 | 45.65 | 5,104,370 | +0.60(+1.33%) |
Jul 28, 2014 | 45.13 | 45.26 | 44.82 | 45.05 | 5,368,890 | -0.07(-0.15%) |
Jul 25, 2014 | 45.40 | 45.49 | 45.04 | 45.12 | 3,519,122 | -0.45(-0.98%) |
Jul 24, 2014 | 45.38 | 45.63 | 45.14 | 45.57 | 4,673,874 | +0.19(+0.43%) |
Jul 23, 2014 | 44.42 | 45.45 | 44.36 | 45.37 | 8,206,968 | +1.01(+2.27%) |
Jul 22, 2014 | 44.39 | 44.47 | 44.18 | 44.36 | 4,741,186 | +0.06(+0.13%) |
Jul 21, 2014 | 44.81 | 44.84 | 44.11 | 44.30 | 5,510,527 | -0.53(-1.18%) |
Jul 18, 2014 | 44.69 | 44.86 | 44.45 | 44.83 | 6,339,670 | +0.22(+0.49%) |
Jul 17, 2014 | 44.82 | 44.98 | 44.51 | 44.62 | 6,100,648 | -0.31(-0.70%) |
Jul 16, 2014 | 45.38 | 45.38 | 44.69 | 44.93 | 9,343,816 | -0.43(-0.94%) |
Jul 15, 2014 | 45.24 | 45.37 | 45.00 | 45.36 | 7,658,523 | +0.40(+0.88%) |
Jul 14, 2014 | 44.93 | 44.97 | 44.79 | 44.96 | 5,098,485 | +0.13(+0.30%) |
Jul 11, 2014 | 44.80 | 44.86 | 44.57 | 44.83 | 4,161,692 | +0.05(+0.12%) |
Jul 10, 2014 | 44.42 | 44.81 | 44.42 | 44.77 | 5,086,076 | -0.09(-0.20%) |
Jul 09, 2014 | 44.51 | 44.97 | 44.51 | 44.86 | 5,723,485 | +0.19(+0.42%) |
Jul 08, 2014 | 44.64 | 44.78 | 44.36 | 44.68 | 6,132,587 | -0.14(-0.32%) |
Jul 07, 2014 | 44.35 | 44.86 | 44.25 | 44.82 | 6,551,434 | +0.36(+0.81%) |
Jul 03, 2014 | 44.17 | 44.46 | 44.46 | 44.46 | 4,034,695 | +0.55(+1.26%) |
Jul 02, 2014 | 43.71 | 44.15 | 43.63 | 43.91 | 4,097,542 | +0.30(+0.69%) |
Jul 01, 2014 | 43.62 | 43.67 | 43.30 | 43.61 | 5,043,701 | +0.31(+0.72%) |
Jun 30, 2014 | 43.40 | 43.71 | 43.21 | 43.30 | 6,510,655 | -0.13(-0.29%) |
Jun 27, 2014 | 43.16 | 43.57 | 43.15 | 43.42 | 11,331,578 | +0.19(+0.43%) |
Jun 26, 2014 | 43.39 | 43.41 | 43.06 | 43.24 | 4,737,252 | -0.14(-0.33%) |
Jun 25, 2014 | 43.71 | 43.71 | 43.27 | 43.38 | 8,015,504 | -0.48(-1.09%) |
Jun 24, 2014 | 43.47 | 43.98 | 43.35 | 43.86 | 5,852,740 | +0.21(+0.48%) |
Jun 23, 2014 | 43.42 | 43.67 | 43.37 | 43.65 | 4,990,459 | +0.10(+0.22%) |
Jun 20, 2014 | 43.86 | 43.94 | 43.40 | 43.55 | 6,945,445 | -0.34(-0.77%) |
Jun 19, 2014 | 43.87 | 44.32 | 43.86 | 43.89 | 5,220,298 | +0.03(+0.07%) |
Jun 18, 2014 | 43.56 | 43.89 | 43.42 | 43.86 | 4,974,676 | +0.40(+0.91%) |
Jun 17, 2014 | 43.03 | 43.80 | 42.97 | 43.46 | 8,826,081 | +0.32(+0.74%) |
Jun 16, 2014 | 42.76 | 43.18 | 42.63 | 43.14 | 7,034,437 | +0.38(+0.89%) |
Jun 13, 2014 | 42.85 | 42.94 | 42.62 | 42.76 | 4,977,701 | -0.01(-0.02%) |
Jun 12, 2014 | 42.69 | 42.85 | 42.67 | 42.77 | 7,303,972 | +0.12(+0.28%) |
Jun 11, 2014 | 42.37 | 42.82 | 42.29 | 42.65 | 7,153,739 | +0.16(+0.39%) |
Jun 10, 2014 | 43.02 | 43.02 | 42.34 | 42.48 | 8,843,486 | -0.61(-1.42%) |
Jun 06, 2014 | 42.96 | 43.18 | 42.95 | 43.09 | 4,781,205 | +0.14(+0.33%) |
Jun 05, 2014 | 42.78 | 43.18 | 42.65 | 42.95 | 6,030,855 | +0.23(+0.54%) |
Jun 04, 2014 | 42.31 | 42.74 | 42.21 | 42.72 | 4,857,579 | +0.29(+0.69%) |
Jun 03, 2014 | 42.23 | 42.56 | 42.06 | 42.43 | 6,046,700 | +0.22(+0.53%) |
Jun 02, 2014 | 42.51 | 42.62 | 42.17 | 42.20 | 4,984,214 | -0.20(-0.48%) |
May 30, 2014 | 41.78 | 42.53 | 41.76 | 42.41 | 8,449,468 | +0.66(+1.57%) |
May 29, 2014 | 41.39 | 41.81 | 41.32 | 41.75 | 6,453,466 | +0.40(+0.98%) |
May 28, 2014 | 41.84 | 41.84 | 41.28 | 41.35 | 7,792,737 | -0.32(-0.77%) |
May 27, 2014 | 41.76 | 41.80 | 41.40 | 41.67 | 7,548,242 | +0.06(+0.14%) |
May 23, 2014 | 41.95 | 41.61 | 41.61 | 41.61 | 10,140,010 | -0.09(-0.21%) |
May 22, 2014 | 42.64 | 42.66 | 41.55 | 41.70 | 11,424,084 | -1.04(-2.43%) |
May 21, 2014 | 42.58 | 42.92 | 41.94 | 42.74 | 19,810,716 | +0.44(+1.04%) |
May 20, 2014 | 43.27 | 43.29 | 42.23 | 42.29 | 12,542,985 | -1.26(-2.88%) |
May 19, 2014 | 43.46 | 43.70 | 43.36 | 43.55 | 4,917,717 | +0.06(+0.14%) |
May 16, 2014 | 43.23 | 43.63 | 43.10 | 43.49 | 8,641,978 | +0.34(+0.79%) |
May 15, 2014 | 43.45 | 43.51 | 42.87 | 43.15 | 11,103,909 | -0.81(-1.84%) |
May 14, 2014 | 44.17 | 44.35 | 43.82 | 43.96 | 5,763,980 | -0.22(-0.49%) |
May 13, 2014 | 44.22 | 44.39 | 43.88 | 44.17 | 6,607,421 | -0.06(-0.13%) |
May 12, 2014 | 43.97 | 44.28 | 43.96 | 44.23 | 5,005,844 | +0.38(+0.86%) |
May 09, 2014 | 43.23 | 43.94 | 43.23 | 43.85 | 8,433,697 | +0.60(+1.39%) |
May 08, 2014 | 43.23 | 43.58 | 43.00 | 43.25 | 9,180,648 | +0.14(+0.33%) |
May 07, 2014 | 42.91 | 43.20 | 42.76 | 43.11 | 8,662,345 | +0.36(+0.85%) |
May 06, 2014 | 43.93 | 43.97 | 42.72 | 42.75 | 17,864,098 | -1.65(-3.72%) |
May 05, 2014 | 45.25 | 45.69 | 44.22 | 44.40 | 21,808,886 | -1.59(-3.45%) |
May 02, 2014 | 45.88 | 46.46 | 45.78 | 45.99 | 4,616,584 | +0.20(+0.44%) |
May 01, 2014 | 45.87 | 45.89 | 45.49 | 45.79 | 4,869,734 | -0.01(-0.02%) |
Apr 30, 2014 | 45.86 | 45.91 | 45.54 | 45.80 | 6,103,745 | -0.16(-0.36%) |
Apr 29, 2014 | 46.20 | 46.23 | 45.85 | 45.96 | 5,607,242 | -0.16(-0.34%) |
Apr 28, 2014 | 45.23 | 46.34 | 45.23 | 46.12 | 6,589,501 | +0.68(+1.50%) |
Apr 25, 2014 | 45.23 | 45.47 | 44.83 | 45.43 | 6,963,878 | -0.14(-0.31%) |
Apr 24, 2014 | 45.13 | 45.58 | 45.05 | 45.57 | 4,948,984 | +0.53(+1.17%) |
Apr 23, 2014 | 44.74 | 45.11 | 44.74 | 45.05 | 4,004,515 | +0.31(+0.70%) |
Apr 22, 2014 | 44.37 | 45.00 | 44.33 | 44.74 | 6,500,446 | +0.42(+0.94%) |
Apr 21, 2014 | 44.40 | 44.46 | 44.14 | 44.32 | 4,834,544 | -0.18(-0.40%) |
Apr 17, 2014 | 44.28 | 44.50 | 44.50 | 44.50 | 4,900,888 | +0.07(+0.15%) |
Apr 16, 2014 | 44.40 | 44.50 | 44.14 | 44.43 | 4,727,689 | +0.32(+0.72%) |
Apr 15, 2014 | 44.24 | 44.34 | 43.86 | 44.11 | 5,011,397 | +0.04(+0.10%) |
Apr 14, 2014 | 43.94 | 44.12 | 43.71 | 44.07 | 5,227,219 | +0.39(+0.88%) |
Apr 11, 2014 | 44.20 | 44.28 | 43.53 | 43.68 | 7,188,059 | -0.57(-1.29%) |
Apr 10, 2014 | 45.86 | 45.86 | 44.25 | 44.25 | 7,855,574 | -1.14(-2.52%) |
Apr 09, 2014 | 45.81 | 45.81 | 45.24 | 45.40 | 6,314,705 | -0.22(-0.47%) |
Apr 08, 2014 | 44.74 | 45.69 | 44.57 | 45.61 | 6,029,748 | +0.74(+1.65%) |
Apr 07, 2014 | 45.28 | 45.28 | 44.87 | 44.87 | 5,610,985 | -0.47(-1.05%) |
Apr 04, 2014 | 45.93 | 46.17 | 45.31 | 45.34 | 5,155,435 | -0.43(-0.94%) |
Apr 03, 2014 | 45.46 | 45.89 | 45.00 | 45.77 | 6,077,820 | +0.62(+1.36%) |
Apr 02, 2014 | 44.87 | 45.35 | 44.83 | 45.16 | 5,332,050 | +0.24(+0.53%) |