Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 47.81 | 47.21 | 47.21 | 47.21 | 917,992 | -0.55(-1.15%) |
Dec 30, 2014 | 47.78 | 48.19 | 47.63 | 47.76 | 677,938 | -0.09(-0.19%) |
Dec 29, 2014 | 47.64 | 48.04 | 47.62 | 47.85 | 759,815 | +0.23(+0.49%) |
Dec 26, 2014 | 47.19 | 47.67 | 47.10 | 47.62 | 578,275 | +0.53(+1.12%) |
Dec 24, 2014 | 47.30 | 47.09 | 47.09 | 47.09 | 690,917 | -0.15(-0.32%) |
Dec 23, 2014 | 47.40 | 47.42 | 47.04 | 47.24 | 1,458,510 | +0.04(+0.08%) |
Dec 22, 2014 | 46.93 | 47.32 | 46.83 | 47.20 | 2,455,311 | +0.27(+0.58%) |
Dec 19, 2014 | 47.31 | 47.33 | 46.82 | 46.93 | 2,045,291 | -0.38(-0.80%) |
Dec 18, 2014 | 47.08 | 47.34 | 46.68 | 47.31 | 1,384,672 | +0.56(+1.20%) |
Dec 17, 2014 | 46.03 | 46.80 | 45.61 | 46.75 | 2,199,485 | +0.83(+1.81%) |
Dec 16, 2014 | 46.14 | 46.51 | 45.65 | 45.92 | 1,671,228 | -0.32(-0.69%) |
Dec 15, 2014 | 47.49 | 47.62 | 46.15 | 46.24 | 2,085,866 | -1.15(-2.43%) |
Dec 12, 2014 | 47.60 | 48.47 | 47.35 | 47.39 | 1,817,670 | -0.30(-0.63%) |
Dec 11, 2014 | 48.61 | 48.61 | 47.66 | 47.69 | 1,120,326 | -0.61(-1.27%) |
Dec 10, 2014 | 48.84 | 48.93 | 48.02 | 48.30 | 1,359,661 | -0.43(-0.88%) |
Dec 09, 2014 | 48.27 | 49.15 | 48.08 | 48.73 | 1,282,910 | +0.27(+0.57%) |
Dec 08, 2014 | 48.32 | 49.11 | 48.14 | 48.46 | 1,284,226 | +0.16(+0.34%) |
Dec 05, 2014 | 48.18 | 48.36 | 47.66 | 48.29 | 1,396,287 | +0.08(+0.18%) |
Dec 04, 2014 | 48.46 | 48.46 | 47.95 | 48.21 | 1,411,250 | -0.15(-0.31%) |
Dec 03, 2014 | 48.75 | 48.87 | 48.23 | 48.36 | 977,603 | -0.25(-0.51%) |
Dec 02, 2014 | 48.69 | 48.95 | 48.20 | 48.60 | 1,023,490 | -0.20(-0.40%) |
Dec 01, 2014 | 49.39 | 49.54 | 48.67 | 48.80 | 1,019,213 | -0.63(-1.28%) |
Nov 28, 2014 | 49.32 | 49.89 | 49.24 | 49.43 | 844,682 | +0.27(+0.54%) |
Nov 26, 2014 | 48.40 | 49.17 | 49.17 | 49.17 | 1,267,113 | +0.90(+1.87%) |
Nov 25, 2014 | 48.61 | 48.71 | 48.10 | 48.27 | 1,302,057 | -0.25(-0.52%) |
Nov 24, 2014 | 48.84 | 48.87 | 48.45 | 48.52 | 1,075,799 | -0.30(-0.61%) |
Nov 21, 2014 | 48.29 | 48.82 | 47.95 | 48.82 | 1,796,389 | +0.76(+1.58%) |
Nov 20, 2014 | 48.25 | 48.44 | 47.89 | 48.06 | 986,106 | -0.17(-0.35%) |
Nov 19, 2014 | 48.39 | 48.65 | 48.05 | 48.22 | 1,146,446 | -0.32(-0.67%) |
Nov 18, 2014 | 48.69 | 48.78 | 48.03 | 48.55 | 1,072,803 | -0.28(-0.58%) |
Nov 17, 2014 | 48.48 | 48.95 | 48.42 | 48.83 | 1,186,595 | +0.41(+0.84%) |
Nov 14, 2014 | 48.58 | 48.72 | 48.26 | 48.42 | 1,603,948 | -0.16(-0.33%) |
Nov 13, 2014 | 48.27 | 48.62 | 47.89 | 48.58 | 1,349,795 | +0.46(+0.96%) |
Nov 12, 2014 | 48.15 | 48.38 | 47.84 | 48.12 | 1,145,713 | -0.04(-0.07%) |
Nov 11, 2014 | 48.33 | 48.35 | 47.83 | 48.15 | 1,043,867 | -0.11(-0.23%) |
Nov 10, 2014 | 47.77 | 48.50 | 47.59 | 48.27 | 1,855,513 | +0.59(+1.24%) |
Nov 07, 2014 | 47.59 | 47.88 | 47.11 | 47.68 | 1,595,971 | +0.11(+0.24%) |
Nov 06, 2014 | 48.15 | 48.36 | 47.52 | 47.56 | 1,608,287 | -0.45(-0.94%) |
Nov 05, 2014 | 47.82 | 48.04 | 47.53 | 48.01 | 1,454,081 | +0.35(+0.74%) |
Nov 04, 2014 | 47.58 | 47.70 | 47.23 | 47.66 | 1,090,561 | +0.06(+0.12%) |
Nov 03, 2014 | 48.17 | 48.30 | 47.55 | 47.61 | 2,116,708 | -0.93(-1.91%) |
Oct 31, 2014 | 47.82 | 48.57 | 47.49 | 48.53 | 2,150,985 | +1.05(+2.21%) |
Oct 30, 2014 | 47.10 | 47.84 | 46.94 | 47.49 | 2,725,579 | +0.34(+0.72%) |
Oct 29, 2014 | 47.35 | 47.59 | 46.71 | 47.15 | 1,573,389 | -0.36(-0.76%) |
Oct 28, 2014 | 47.42 | 47.51 | 47.12 | 47.51 | 1,267,509 | +0.09(+0.19%) |
Oct 27, 2014 | 46.65 | 47.42 | 46.64 | 47.42 | 1,796,454 | +0.77(+1.66%) |
Oct 24, 2014 | 46.77 | 47.01 | 46.50 | 46.64 | 3,421,269 | +0.00(+0.00%) |
Oct 23, 2014 | 46.73 | 46.87 | 46.46 | 46.64 | 2,943,186 | +0.06(+0.14%) |
Oct 22, 2014 | 46.72 | 46.96 | 46.30 | 46.58 | 1,300,876 | -0.10(-0.21%) |
Oct 21, 2014 | 46.07 | 46.72 | 45.76 | 46.68 | 1,417,277 | +0.75(+1.62%) |
Oct 20, 2014 | 45.37 | 46.06 | 45.23 | 45.93 | 1,392,698 | +0.63(+1.40%) |
Oct 17, 2014 | 44.35 | 45.47 | 44.21 | 45.30 | 1,958,492 | +0.96(+2.17%) |
Oct 16, 2014 | 44.45 | 44.79 | 44.45 | 44.33 | 2,638,365 | -0.44(-0.99%) |
Oct 15, 2014 | 45.02 | 45.62 | 44.28 | 44.78 | 1,812,874 | -0.53(-1.16%) |
Oct 14, 2014 | 44.62 | 45.73 | 44.61 | 45.30 | 1,353,966 | +0.76(+1.71%) |
Oct 13, 2014 | 44.29 | 44.99 | 44.05 | 44.54 | 976,164 | +0.33(+0.75%) |
Oct 10, 2014 | 44.73 | 45.24 | 44.17 | 44.21 | 1,242,581 | -0.50(-1.12%) |
Oct 09, 2014 | 44.52 | 45.32 | 44.52 | 44.71 | 1,396,047 | +0.22(+0.49%) |
Oct 08, 2014 | 43.97 | 44.69 | 43.86 | 44.50 | 1,605,881 | +0.60(+1.36%) |
Oct 07, 2014 | 44.11 | 44.35 | 43.89 | 43.90 | 998,210 | -0.24(-0.54%) |
Oct 06, 2014 | 44.22 | 44.51 | 44.05 | 44.14 | 1,741,431 | -0.09(-0.21%) |
Oct 03, 2014 | 44.42 | 44.51 | 43.82 | 44.23 | 806,116 | +0.03(+0.06%) |
Oct 02, 2014 | 44.14 | 44.55 | 43.85 | 44.20 | 1,583,978 | -0.04(-0.10%) |
Oct 01, 2014 | 43.91 | 44.70 | 43.75 | 44.24 | 2,058,147 | +0.36(+0.82%) |
Sep 30, 2014 | 43.95 | 44.09 | 43.51 | 43.88 | 1,029,038 | -0.13(-0.30%) |
Sep 29, 2014 | 43.71 | 44.02 | 43.23 | 44.02 | 890,542 | +0.15(+0.34%) |
Sep 26, 2014 | 43.47 | 43.93 | 43.15 | 43.87 | 731,593 | +0.42(+0.97%) |
Sep 25, 2014 | 43.46 | 43.70 | 43.31 | 43.45 | 934,110 | +0.01(+0.02%) |
Sep 24, 2014 | 43.40 | 43.73 | 43.18 | 43.44 | 1,320,633 | +0.05(+0.11%) |
Sep 23, 2014 | 44.07 | 44.24 | 43.38 | 43.39 | 1,554,934 | -0.66(-1.50%) |
Sep 22, 2014 | 44.29 | 44.39 | 43.95 | 44.05 | 829,322 | -0.24(-0.54%) |
Sep 19, 2014 | 44.35 | 44.57 | 44.26 | 44.29 | 1,750,914 | +0.07(+0.16%) |
Sep 18, 2014 | 44.79 | 44.82 | 43.99 | 44.22 | 1,600,326 | -0.43(-0.96%) |
Sep 17, 2014 | 45.15 | 45.35 | 44.60 | 44.65 | 1,696,841 | -0.32(-0.72%) |
Sep 16, 2014 | 44.69 | 45.16 | 44.50 | 44.97 | 1,785,280 | +0.21(+0.47%) |
Sep 15, 2014 | 45.20 | 45.42 | 44.45 | 44.76 | 1,690,514 | -0.53(-1.16%) |
Sep 12, 2014 | 46.32 | 46.32 | 44.81 | 45.29 | 3,763,584 | -1.14(-2.45%) |
Sep 11, 2014 | 46.23 | 46.71 | 45.93 | 46.43 | 3,700,439 | +0.20(+0.44%) |
Sep 10, 2014 | 46.68 | 46.76 | 46.02 | 46.23 | 1,640,835 | -0.58(-1.23%) |
Sep 09, 2014 | 46.87 | 46.91 | 46.60 | 46.80 | 1,361,351 | -0.12(-0.25%) |
Sep 08, 2014 | 46.47 | 47.07 | 46.36 | 46.92 | 1,881,243 | +0.56(+1.20%) |
Sep 05, 2014 | 45.84 | 46.41 | 45.76 | 46.37 | 1,354,674 | +0.55(+1.20%) |
Sep 04, 2014 | 45.76 | 45.99 | 45.52 | 45.82 | 1,045,801 | +0.10(+0.21%) |
Sep 03, 2014 | 45.52 | 46.01 | 45.48 | 45.72 | 1,167,168 | +0.19(+0.43%) |
Sep 02, 2014 | 45.48 | 45.57 | 45.17 | 45.52 | 1,695,126 | +0.19(+0.43%) |
Aug 29, 2014 | 45.63 | 45.33 | 45.33 | 45.33 | 2,416,822 | -0.15(-0.34%) |
Aug 28, 2014 | 45.57 | 45.66 | 45.39 | 45.48 | 908,484 | -0.09(-0.20%) |
Aug 27, 2014 | 45.66 | 45.68 | 45.55 | 45.57 | 872,002 | +0.00(+0.00%) |
Aug 26, 2014 | 45.57 | 45.79 | 45.55 | 45.57 | 1,077,218 | -0.05(-0.11%) |
Aug 25, 2014 | 45.79 | 45.80 | 45.46 | 45.62 | 1,308,845 | -0.15(-0.33%) |
Aug 22, 2014 | 46.79 | 46.82 | 45.71 | 45.77 | 1,634,930 | -1.13(-2.41%) |
Aug 21, 2014 | 46.63 | 47.07 | 46.48 | 46.91 | 1,405,968 | +0.40(+0.87%) |
Aug 20, 2014 | 46.20 | 46.78 | 45.97 | 46.50 | 1,854,851 | +0.39(+0.84%) |
Aug 19, 2014 | 46.21 | 46.61 | 45.89 | 46.12 | 1,551,357 | -0.08(-0.17%) |
Aug 18, 2014 | 45.79 | 46.32 | 45.61 | 46.19 | 1,085,818 | +0.69(+1.51%) |
Aug 15, 2014 | 45.82 | 45.87 | 45.50 | 45.50 | 1,150,971 | -0.19(-0.41%) |
Aug 14, 2014 | 45.87 | 46.02 | 45.55 | 45.69 | 834,909 | -0.08(-0.18%) |
Aug 13, 2014 | 45.11 | 45.77 | 45.02 | 45.77 | 814,975 | +0.74(+1.65%) |
Aug 12, 2014 | 45.11 | 45.38 | 45.03 | 45.03 | 1,059,532 | -0.11(-0.25%) |
Aug 11, 2014 | 45.00 | 45.43 | 44.72 | 45.14 | 970,176 | +0.26(+0.57%) |
Aug 08, 2014 | 44.58 | 44.91 | 44.31 | 44.89 | 880,453 | +0.42(+0.95%) |
Aug 07, 2014 | 44.50 | 44.77 | 44.23 | 44.46 | 1,622,853 | -0.03(-0.06%) |
Aug 06, 2014 | 44.59 | 44.91 | 44.46 | 44.49 | 1,301,092 | -0.33(-0.73%) |
Aug 05, 2014 | 44.70 | 45.44 | 44.65 | 44.82 | 3,124,398 | +0.11(+0.25%) |
Aug 04, 2014 | 44.66 | 44.82 | 44.22 | 44.70 | 3,512,074 | +0.18(+0.41%) |
Aug 01, 2014 | 44.68 | 45.10 | 44.45 | 44.52 | 2,617,298 | -0.21(-0.47%) |
Jul 31, 2014 | 44.70 | 45.26 | 44.55 | 44.73 | 4,089,107 | -0.27(-0.60%) |
Jul 30, 2014 | 44.04 | 45.32 | 43.77 | 45.00 | 4,245,872 | +0.60(+1.36%) |
Jul 29, 2014 | 44.11 | 44.43 | 43.89 | 44.40 | 2,379,615 | +0.29(+0.66%) |
Jul 28, 2014 | 43.76 | 44.33 | 43.55 | 44.11 | 1,520,107 | +0.40(+0.91%) |
Jul 25, 2014 | 43.95 | 44.23 | 43.54 | 43.71 | 3,863,800 | -0.38(-0.87%) |
Jul 24, 2014 | 44.00 | 44.45 | 43.92 | 44.09 | 2,477,890 | +0.21(+0.47%) |
Jul 23, 2014 | 43.53 | 44.02 | 43.35 | 43.89 | 2,400,370 | +0.61(+1.41%) |
Jul 22, 2014 | 43.06 | 43.45 | 42.70 | 43.27 | 1,492,552 | +0.74(+1.73%) |
Jul 21, 2014 | 42.54 | 42.74 | 42.31 | 42.54 | 1,082,471 | +0.00(+0.00%) |
Jul 18, 2014 | 41.97 | 42.54 | 41.72 | 42.54 | 1,023,425 | +0.57(+1.36%) |
Jul 17, 2014 | 41.93 | 42.17 | 41.81 | 41.97 | 1,328,008 | -0.10(-0.23%) |
Jul 16, 2014 | 41.97 | 42.17 | 41.76 | 42.06 | 1,070,578 | +0.11(+0.26%) |
Jul 15, 2014 | 41.70 | 42.11 | 41.66 | 41.95 | 1,571,236 | +0.29(+0.70%) |
Jul 14, 2014 | 41.63 | 41.82 | 41.42 | 41.66 | 994,291 | +0.22(+0.54%) |
Jul 11, 2014 | 41.59 | 41.75 | 41.25 | 41.44 | 1,232,012 | -0.10(-0.25%) |
Jul 10, 2014 | 41.08 | 41.76 | 41.02 | 41.54 | 1,590,412 | +0.36(+0.88%) |
Jul 09, 2014 | 41.13 | 41.20 | 40.70 | 41.18 | 1,079,406 | +0.06(+0.13%) |
Jul 08, 2014 | 40.69 | 41.29 | 40.48 | 41.13 | 1,147,796 | +0.40(+0.97%) |
Jul 07, 2014 | 40.44 | 40.81 | 40.37 | 40.73 | 853,431 | +0.32(+0.79%) |
Jul 03, 2014 | 40.71 | 40.41 | 40.41 | 40.41 | 863,089 | -0.35(-0.85%) |
Jul 02, 2014 | 40.82 | 40.91 | 40.38 | 40.76 | 952,603 | -0.15(-0.36%) |
Jul 01, 2014 | 40.63 | 41.02 | 40.28 | 40.90 | 1,133,921 | +0.39(+0.96%) |
Jun 30, 2014 | 40.47 | 40.68 | 40.13 | 40.52 | 1,228,599 | -0.06(-0.14%) |
Jun 27, 2014 | 40.11 | 40.63 | 40.06 | 40.57 | 3,273,189 | +0.49(+1.23%) |
Jun 26, 2014 | 39.95 | 40.11 | 39.78 | 40.08 | 879,341 | +0.06(+0.16%) |
Jun 25, 2014 | 40.19 | 40.28 | 39.94 | 40.02 | 1,241,103 | -0.08(-0.21%) |
Jun 24, 2014 | 39.93 | 40.61 | 39.93 | 40.10 | 1,412,175 | +0.17(+0.44%) |
Jun 23, 2014 | 40.29 | 40.29 | 39.90 | 39.93 | 1,152,344 | -0.29(-0.73%) |
Jun 20, 2014 | 40.34 | 40.45 | 39.90 | 40.22 | 2,371,204 | -0.13(-0.33%) |
Jun 19, 2014 | 40.24 | 40.70 | 40.05 | 40.35 | 1,368,702 | +0.26(+0.64%) |
Jun 18, 2014 | 40.13 | 40.18 | 39.49 | 40.09 | 1,149,543 | -0.11(-0.28%) |
Jun 17, 2014 | 39.84 | 40.29 | 39.68 | 40.20 | 1,231,711 | +0.18(+0.45%) |
Jun 16, 2014 | 39.79 | 40.41 | 39.79 | 40.02 | 1,448,437 | +0.66(+1.68%) |
Jun 13, 2014 | 39.41 | 39.46 | 39.07 | 39.36 | 1,060,666 | -0.01(-0.04%) |
Jun 12, 2014 | 39.43 | 39.61 | 38.88 | 39.38 | 1,513,532 | -0.01(-0.04%) |
Jun 11, 2014 | 39.81 | 39.95 | 39.11 | 39.39 | 1,824,748 | -0.53(-1.32%) |
Jun 10, 2014 | 39.74 | 39.95 | 39.57 | 39.92 | 1,314,193 | -0.25(-0.63%) |
Jun 06, 2014 | 40.75 | 40.75 | 40.07 | 40.17 | 1,464,915 | -0.44(-1.08%) |
Jun 05, 2014 | 39.76 | 40.64 | 39.76 | 40.61 | 2,847,191 | +0.63(+1.58%) |
Jun 04, 2014 | 39.69 | 40.13 | 39.60 | 39.98 | 1,314,870 | +0.21(+0.53%) |
Jun 03, 2014 | 39.57 | 39.77 | 39.38 | 39.77 | 1,147,002 | -0.02(-0.05%) |
Jun 02, 2014 | 39.40 | 39.82 | 39.36 | 39.79 | 1,210,080 | +0.41(+1.04%) |
May 30, 2014 | 39.36 | 39.70 | 39.23 | 39.38 | 1,973,508 | +0.07(+0.17%) |
May 29, 2014 | 39.16 | 39.45 | 38.70 | 39.31 | 1,958,476 | -0.16(-0.42%) |
May 28, 2014 | 39.45 | 39.72 | 39.19 | 39.47 | 1,404,980 | +0.04(+0.10%) |
May 27, 2014 | 39.56 | 39.63 | 39.24 | 39.43 | 1,353,689 | +0.15(+0.38%) |
May 23, 2014 | 39.45 | 39.28 | 39.28 | 39.28 | 1,962,846 | -0.17(-0.43%) |
May 22, 2014 | 39.55 | 39.71 | 39.23 | 39.45 | 1,041,734 | -0.10(-0.24%) |
May 21, 2014 | 39.89 | 39.94 | 38.93 | 39.55 | 2,112,011 | -0.73(-1.82%) |
May 20, 2014 | 40.34 | 40.58 | 40.08 | 40.28 | 1,693,013 | -0.11(-0.27%) |
May 19, 2014 | 40.48 | 40.62 | 40.12 | 40.39 | 1,572,714 | -0.24(-0.59%) |
May 16, 2014 | 40.08 | 40.69 | 39.87 | 40.63 | 4,005,527 | +0.75(+1.87%) |
May 15, 2014 | 40.12 | 40.25 | 39.64 | 39.88 | 2,457,734 | -0.38(-0.95%) |
May 14, 2014 | 40.10 | 40.47 | 39.86 | 40.27 | 3,033,597 | +0.14(+0.36%) |
May 13, 2014 | 40.15 | 40.64 | 39.91 | 40.12 | 4,682,978 | +0.08(+0.19%) |
May 12, 2014 | 39.65 | 40.66 | 39.65 | 40.05 | 4,071,642 | +0.42(+1.05%) |
May 09, 2014 | 38.41 | 39.81 | 38.41 | 39.63 | 3,297,397 | +1.12(+2.92%) |
May 08, 2014 | 38.27 | 38.52 | 38.17 | 38.51 | 3,914,709 | +0.30(+0.79%) |
May 07, 2014 | 37.85 | 38.66 | 37.32 | 38.21 | 4,098,122 | +0.88(+2.37%) |
May 06, 2014 | 37.04 | 37.44 | 36.83 | 37.32 | 2,515,618 | +0.22(+0.59%) |
May 05, 2014 | 36.81 | 37.20 | 36.71 | 37.10 | 1,173,426 | +0.12(+0.33%) |
May 02, 2014 | 36.54 | 37.08 | 36.50 | 36.98 | 1,417,712 | +0.32(+0.86%) |
May 01, 2014 | 36.49 | 36.87 | 36.14 | 36.67 | 2,081,271 | +0.10(+0.26%) |
Apr 30, 2014 | 36.47 | 36.60 | 36.30 | 36.57 | 3,188,621 | +0.10(+0.26%) |
Apr 29, 2014 | 36.13 | 36.58 | 36.11 | 36.47 | 2,356,016 | +0.36(+0.99%) |
Apr 28, 2014 | 36.04 | 36.21 | 35.88 | 36.12 | 3,821,666 | +0.08(+0.23%) |
Apr 25, 2014 | 36.17 | 36.29 | 35.88 | 36.04 | 3,225,401 | -0.16(-0.45%) |
Apr 24, 2014 | 36.17 | 36.38 | 35.97 | 36.20 | 3,303,607 | +0.08(+0.21%) |
Apr 23, 2014 | 36.65 | 36.70 | 35.79 | 36.12 | 5,674,566 | -0.47(-1.27%) |
Apr 22, 2014 | 36.74 | 36.84 | 36.55 | 36.59 | 2,340,989 | -0.10(-0.28%) |
Apr 21, 2014 | 36.79 | 37.04 | 36.52 | 36.69 | 1,714,725 | +0.08(+0.21%) |
Apr 17, 2014 | 36.91 | 36.62 | 36.62 | 36.62 | 1,864,865 | -0.25(-0.67%) |
Apr 16, 2014 | 36.51 | 37.08 | 36.41 | 36.86 | 1,628,444 | +0.35(+0.96%) |
Apr 15, 2014 | 35.83 | 36.73 | 35.69 | 36.51 | 2,052,499 | +0.83(+2.32%) |
Apr 14, 2014 | 35.55 | 36.01 | 35.29 | 35.69 | 1,825,863 | +0.29(+0.83%) |
Apr 11, 2014 | 35.99 | 36.16 | 35.30 | 35.39 | 4,611,460 | -0.82(-2.27%) |
Apr 10, 2014 | 37.27 | 37.71 | 35.92 | 36.21 | 2,421,399 | -0.89(-2.40%) |
Apr 09, 2014 | 36.73 | 37.22 | 36.16 | 37.10 | 5,747,759 | +0.40(+1.08%) |
Apr 08, 2014 | 36.43 | 37.19 | 36.43 | 36.71 | 6,009,173 | +0.18(+0.51%) |
Apr 07, 2014 | 36.37 | 36.74 | 36.15 | 36.52 | 3,681,154 | +0.10(+0.28%) |
Apr 04, 2014 | 36.23 | 37.43 | 36.14 | 36.42 | 3,714,589 | +0.04(+0.11%) |
Apr 03, 2014 | 35.73 | 36.55 | 35.48 | 36.38 | 2,360,490 | +0.62(+1.72%) |
Apr 02, 2014 | 36.17 | 36.24 | 35.61 | 35.76 | 1,888,996 | -0.49(-1.36%) |
Apr 01, 2014 | 36.51 | 36.68 | 35.85 | 36.25 | 2,143,363 | -0.10(-0.26%) |
Mar 31, 2014 | 36.77 | 36.77 | 36.16 | 36.35 | 1,797,586 | -0.29(-0.79%) |
Mar 28, 2014 | 36.60 | 37.14 | 36.03 | 36.64 | 2,570,374 | +0.23(+0.64%) |
Mar 27, 2014 | 35.56 | 36.74 | 35.56 | 36.41 | 3,297,985 | +0.74(+2.07%) |
Mar 26, 2014 | 35.62 | 36.10 | 35.10 | 35.67 | 2,003,791 | +0.23(+0.64%) |
Mar 25, 2014 | 34.84 | 35.45 | 34.71 | 35.44 | 1,815,653 | +0.97(+2.80%) |
Mar 24, 2014 | 34.29 | 34.62 | 34.06 | 34.47 | 1,624,544 | +0.25(+0.74%) |
Mar 21, 2014 | 34.13 | 34.39 | 33.97 | 34.22 | 2,205,911 | +0.14(+0.40%) |
Mar 20, 2014 | 34.34 | 34.48 | 33.45 | 34.08 | 3,201,984 | -0.36(-1.03%) |
Mar 19, 2014 | 35.58 | 36.26 | 34.35 | 34.44 | 2,140,837 | -1.11(-3.12%) |
Mar 18, 2014 | 35.90 | 36.06 | 34.29 | 35.55 | 3,390,672 | -0.59(-1.63%) |
Mar 17, 2014 | 35.68 | 36.29 | 35.51 | 36.14 | 1,237,344 | +0.86(+2.45%) |
Mar 14, 2014 | 35.01 | 35.61 | 35.01 | 35.28 | 944,574 | +0.16(+0.45%) |
Mar 13, 2014 | 36.00 | 36.15 | 34.97 | 35.12 | 1,765,967 | -0.95(-2.62%) |
Mar 12, 2014 | 35.67 | 36.11 | 35.46 | 36.06 | 1,709,256 | +0.16(+0.46%) |
Mar 11, 2014 | 35.22 | 36.02 | 35.22 | 35.90 | 1,238,040 | +0.58(+1.64%) |
Mar 10, 2014 | 35.29 | 35.57 | 35.12 | 35.32 | 1,551,783 | +0.02(+0.06%) |
Mar 07, 2014 | 36.56 | 36.57 | 34.97 | 35.30 | 2,274,434 | -1.31(-3.57%) |
Mar 06, 2014 | 37.04 | 37.13 | 36.51 | 36.61 | 1,166,598 | -0.31(-0.84%) |
Mar 05, 2014 | 37.13 | 37.15 | 36.65 | 36.92 | 1,229,519 | -0.12(-0.33%) |
Mar 04, 2014 | 37.04 | 37.08 | 36.81 | 37.04 | 1,313,766 | +0.40(+1.09%) |
Mar 03, 2014 | 36.20 | 36.71 | 36.11 | 36.64 | 1,253,823 | +0.13(+0.35%) |
Feb 28, 2014 | 36.12 | 36.70 | 36.01 | 36.51 | 1,800,496 | +0.30(+0.84%) |
Feb 27, 2014 | 36.16 | 36.44 | 35.73 | 36.21 | 1,031,996 | +0.08(+0.22%) |
Feb 26, 2014 | 36.40 | 36.40 | 35.62 | 36.13 | 2,459,512 | +0.03(+0.07%) |
Feb 25, 2014 | 37.11 | 38.78 | 35.31 | 36.10 | 5,822,547 | -0.40(-1.09%) |
Feb 24, 2014 | 36.08 | 36.74 | 36.03 | 36.50 | 3,958,545 | +0.44(+1.23%) |
Feb 21, 2014 | 35.18 | 36.10 | 35.17 | 36.05 | 2,617,444 | +0.94(+2.67%) |
Feb 20, 2014 | 35.47 | 35.76 | 34.91 | 35.12 | 2,470,052 | -0.37(-1.04%) |
Feb 19, 2014 | 36.03 | 36.11 | 35.33 | 35.49 | 2,307,648 | -0.59(-1.64%) |
Feb 18, 2014 | 36.13 | 36.26 | 35.92 | 36.08 | 1,734,828 | +0.09(+0.24%) |
Feb 14, 2014 | 36.01 | 35.99 | 35.99 | 35.99 | 978,272 | -0.12(-0.34%) |
Feb 13, 2014 | 35.69 | 36.37 | 35.59 | 36.11 | 1,831,555 | +0.45(+1.25%) |
Feb 12, 2014 | 35.39 | 35.67 | 35.14 | 35.67 | 1,585,328 | +0.54(+1.54%) |
Feb 11, 2014 | 35.46 | 35.59 | 34.81 | 35.13 | 1,595,670 | -0.51(-1.42%) |
Feb 10, 2014 | 35.08 | 35.72 | 34.69 | 35.64 | 1,479,919 | +0.67(+1.93%) |
Feb 07, 2014 | 34.71 | 35.18 | 34.54 | 34.96 | 2,156,335 | +0.28(+0.80%) |
Feb 06, 2014 | 34.99 | 35.18 | 34.28 | 34.68 | 1,992,229 | -0.32(-0.92%) |
Feb 05, 2014 | 35.06 | 35.10 | 34.66 | 35.01 | 1,388,402 | +0.05(+0.15%) |
Feb 04, 2014 | 33.88 | 34.99 | 33.88 | 34.95 | 1,803,190 | +1.17(+3.47%) |
Feb 03, 2014 | 34.42 | 34.44 | 33.69 | 33.78 | 2,212,597 | -0.59(-1.73%) |
Jan 31, 2014 | 33.40 | 34.51 | 33.26 | 34.37 | 2,605,949 | +0.70(+2.08%) |
Jan 30, 2014 | 34.29 | 34.35 | 33.64 | 33.67 | 2,757,671 | -0.24(-0.70%) |
Jan 29, 2014 | 33.63 | 34.54 | 33.15 | 33.91 | 4,471,725 | -1.23(-3.49%) |
Jan 28, 2014 | 34.72 | 35.64 | 34.64 | 35.14 | 1,682,838 | +0.41(+1.18%) |
Jan 27, 2014 | 35.33 | 35.41 | 34.72 | 34.73 | 1,878,277 | -0.57(-1.60%) |
Jan 24, 2014 | 35.29 | 35.57 | 34.99 | 35.29 | 3,339,962 | -0.07(-0.19%) |
Jan 23, 2014 | 35.22 | 35.43 | 35.04 | 35.36 | 1,853,986 | +0.13(+0.36%) |
Jan 22, 2014 | 35.81 | 35.88 | 34.77 | 35.23 | 2,616,129 | -0.52(-1.45%) |
Jan 21, 2014 | 35.16 | 35.82 | 35.14 | 35.75 | 3,526,613 | +0.85(+2.43%) |
Jan 17, 2014 | 35.52 | 34.90 | 34.90 | 34.90 | 2,092,717 | -0.71(-2.01%) |
Jan 16, 2014 | 35.49 | 35.81 | 35.36 | 35.62 | 4,085,594 | +0.22(+0.61%) |
Jan 15, 2014 | 34.52 | 35.64 | 34.52 | 35.40 | 3,248,525 | +0.88(+2.56%) |
Jan 14, 2014 | 34.15 | 34.59 | 33.96 | 34.52 | 2,435,132 | +0.67(+1.97%) |
Jan 13, 2014 | 33.82 | 34.30 | 33.67 | 33.85 | 2,108,585 | +0.14(+0.42%) |
Jan 10, 2014 | 33.73 | 34.02 | 33.52 | 33.71 | 2,739,018 | +0.20(+0.60%) |
Jan 09, 2014 | 33.55 | 33.86 | 33.10 | 33.51 | 1,326,048 | +0.15(+0.44%) |
Jan 08, 2014 | 33.56 | 33.75 | 33.03 | 33.36 | 2,376,364 | -0.26(-0.76%) |
Jan 07, 2014 | 33.91 | 34.21 | 33.57 | 33.61 | 3,598,932 | +0.09(+0.26%) |
Jan 06, 2014 | 34.05 | 34.14 | 33.39 | 33.53 | 1,697,115 | -0.07(-0.20%) |
Jan 03, 2014 | 33.59 | 33.88 | 33.13 | 33.59 | 1,802,327 | +0.24(+0.73%) |