Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 43.48 | 42.78 | 42.78 | 42.78 | 626,487 | -0.65(-1.49%) |
Dec 30, 2014 | 43.23 | 43.63 | 43.13 | 43.43 | 283,147 | +0.05(+0.12%) |
Dec 29, 2014 | 43.49 | 43.90 | 43.30 | 43.37 | 403,220 | -0.23(-0.52%) |
Dec 26, 2014 | 43.87 | 44.14 | 43.57 | 43.60 | 267,632 | -0.06(-0.14%) |
Dec 24, 2014 | 43.50 | 43.66 | 43.66 | 43.66 | 201,842 | +0.23(+0.54%) |
Dec 23, 2014 | 43.42 | 43.87 | 43.30 | 43.43 | 559,497 | +0.02(+0.04%) |
Dec 22, 2014 | 43.15 | 43.69 | 42.90 | 43.41 | 836,758 | +0.23(+0.52%) |
Dec 19, 2014 | 42.82 | 43.31 | 42.79 | 43.18 | 2,498,196 | +0.29(+0.67%) |
Dec 18, 2014 | 42.88 | 42.97 | 42.55 | 42.89 | 458,971 | +0.58(+1.36%) |
Dec 17, 2014 | 41.78 | 42.36 | 41.32 | 42.32 | 691,496 | +0.77(+1.84%) |
Dec 16, 2014 | 41.38 | 41.88 | 41.17 | 41.55 | 777,587 | -0.03(-0.06%) |
Dec 15, 2014 | 41.79 | 41.95 | 41.31 | 41.58 | 903,261 | -0.04(-0.09%) |
Dec 12, 2014 | 42.09 | 42.39 | 41.61 | 41.61 | 621,732 | -0.92(-2.16%) |
Dec 11, 2014 | 42.57 | 43.14 | 42.33 | 42.53 | 682,834 | +0.23(+0.55%) |
Dec 10, 2014 | 42.89 | 43.13 | 42.22 | 42.30 | 713,166 | -0.94(-2.17%) |
Dec 09, 2014 | 42.90 | 43.38 | 42.58 | 43.24 | 585,409 | -0.12(-0.27%) |
Dec 08, 2014 | 42.91 | 43.52 | 42.91 | 43.35 | 1,048,731 | +0.34(+0.80%) |
Dec 05, 2014 | 43.32 | 43.32 | 43.14 | 43.01 | 527,932 | -0.20(-0.46%) |
Dec 04, 2014 | 43.12 | 43.39 | 42.75 | 43.21 | 816,692 | -0.02(-0.04%) |
Dec 03, 2014 | 43.17 | 43.34 | 43.06 | 43.23 | 464,572 | +0.03(+0.06%) |
Dec 02, 2014 | 43.05 | 43.37 | 42.88 | 43.20 | 729,788 | +0.22(+0.50%) |
Dec 01, 2014 | 43.59 | 43.68 | 42.98 | 42.98 | 593,831 | -0.62(-1.43%) |
Nov 28, 2014 | 43.86 | 44.06 | 43.52 | 43.61 | 276,568 | -0.16(-0.37%) |
Nov 26, 2014 | 43.72 | 43.77 | 43.77 | 43.77 | 525,344 | +0.04(+0.08%) |
Nov 25, 2014 | 43.98 | 44.26 | 43.69 | 43.73 | 296,228 | -0.38(-0.86%) |
Nov 24, 2014 | 43.83 | 44.14 | 43.64 | 44.11 | 445,148 | +0.38(+0.87%) |
Nov 21, 2014 | 43.68 | 43.76 | 43.42 | 43.73 | 982,110 | +0.44(+1.02%) |
Nov 20, 2014 | 43.47 | 43.61 | 43.10 | 43.29 | 740,650 | -0.35(-0.81%) |
Nov 19, 2014 | 42.31 | 43.78 | 42.12 | 43.64 | 1,331,135 | +1.25(+2.96%) |
Nov 18, 2014 | 42.62 | 42.73 | 42.29 | 42.39 | 1,322,046 | -0.18(-0.42%) |
Nov 17, 2014 | 43.13 | 43.25 | 42.49 | 42.57 | 943,519 | -0.62(-1.44%) |
Nov 14, 2014 | 43.11 | 43.72 | 43.05 | 43.19 | 687,099 | +0.14(+0.33%) |
Nov 13, 2014 | 43.47 | 43.56 | 42.91 | 43.05 | 469,379 | -0.26(-0.60%) |
Nov 12, 2014 | 43.26 | 43.70 | 43.25 | 43.31 | 641,984 | -0.16(-0.37%) |
Nov 11, 2014 | 43.31 | 43.61 | 43.12 | 43.47 | 333,952 | +0.12(+0.27%) |
Nov 10, 2014 | 42.80 | 43.46 | 42.66 | 43.35 | 769,240 | +0.56(+1.31%) |
Nov 07, 2014 | 42.97 | 43.15 | 42.60 | 42.79 | 539,319 | -0.07(-0.17%) |
Nov 06, 2014 | 42.42 | 42.93 | 42.37 | 42.87 | 585,546 | +0.37(+0.87%) |
Nov 05, 2014 | 42.61 | 42.66 | 42.15 | 42.50 | 641,016 | +0.22(+0.51%) |
Nov 04, 2014 | 41.87 | 42.39 | 41.70 | 42.28 | 1,141,223 | +0.35(+0.84%) |
Nov 03, 2014 | 42.08 | 42.30 | 41.81 | 41.93 | 1,013,943 | -0.14(-0.34%) |
Oct 31, 2014 | 42.18 | 42.40 | 41.30 | 42.07 | 1,206,945 | +0.03(+0.06%) |
Oct 30, 2014 | 42.26 | 42.31 | 41.24 | 42.05 | 1,032,451 | -0.23(-0.53%) |
Oct 29, 2014 | 42.46 | 42.61 | 41.71 | 42.27 | 1,233,816 | +0.10(+0.24%) |
Oct 28, 2014 | 42.12 | 42.47 | 41.83 | 42.17 | 1,053,979 | +0.29(+0.69%) |
Oct 27, 2014 | 41.36 | 41.96 | 41.48 | 41.88 | 619,765 | +0.41(+0.98%) |
Oct 24, 2014 | 41.18 | 41.55 | 41.09 | 41.48 | 577,374 | +0.33(+0.81%) |
Oct 23, 2014 | 41.26 | 41.42 | 40.93 | 41.14 | 627,830 | +0.50(+1.22%) |
Oct 22, 2014 | 40.42 | 40.96 | 40.23 | 40.65 | 767,465 | +0.26(+0.65%) |
Oct 21, 2014 | 39.49 | 40.41 | 39.49 | 40.39 | 1,221,608 | +1.02(+2.59%) |
Oct 20, 2014 | 38.91 | 39.37 | 38.88 | 39.37 | 438,671 | +0.23(+0.58%) |
Oct 17, 2014 | 38.51 | 39.19 | 38.39 | 39.14 | 666,014 | +1.05(+2.75%) |
Oct 16, 2014 | 37.33 | 38.22 | 37.20 | 38.10 | 789,476 | +0.05(+0.12%) |
Oct 15, 2014 | 37.65 | 38.35 | 37.11 | 38.05 | 573,566 | -0.32(-0.85%) |
Oct 14, 2014 | 38.71 | 38.82 | 38.26 | 38.38 | 473,743 | -0.18(-0.47%) |
Oct 13, 2014 | 39.08 | 39.33 | 38.55 | 38.56 | 551,936 | -0.69(-1.77%) |
Oct 10, 2014 | 39.95 | 40.31 | 39.23 | 39.25 | 538,349 | -0.80(-2.00%) |
Oct 09, 2014 | 40.82 | 40.92 | 40.04 | 40.05 | 933,142 | -0.94(-2.30%) |
Oct 08, 2014 | 41.05 | 41.31 | 40.63 | 41.00 | 1,993,197 | +0.01(+0.02%) |
Oct 07, 2014 | 42.05 | 42.19 | 40.97 | 40.99 | 823,381 | -1.21(-2.87%) |
Oct 06, 2014 | 42.78 | 42.91 | 42.19 | 42.20 | 577,783 | -0.48(-1.12%) |
Oct 03, 2014 | 43.03 | 43.10 | 42.60 | 42.68 | 487,734 | -0.07(-0.17%) |
Oct 02, 2014 | 41.83 | 42.86 | 41.83 | 42.75 | 989,850 | +0.93(+2.23%) |
Oct 01, 2014 | 42.21 | 42.44 | 41.60 | 41.81 | 910,882 | -0.41(-0.98%) |
Sep 30, 2014 | 42.42 | 42.50 | 42.13 | 42.23 | 679,225 | +0.03(+0.06%) |
Sep 29, 2014 | 41.80 | 42.21 | 41.77 | 42.20 | 512,464 | +0.02(+0.04%) |
Sep 26, 2014 | 42.15 | 42.25 | 41.95 | 42.18 | 543,538 | +0.18(+0.43%) |
Sep 25, 2014 | 42.29 | 42.44 | 41.96 | 42.00 | 669,785 | -0.50(-1.18%) |
Sep 24, 2014 | 42.21 | 42.70 | 42.08 | 42.50 | 704,145 | +0.31(+0.72%) |
Sep 23, 2014 | 42.70 | 42.70 | 42.17 | 42.20 | 471,239 | -0.57(-1.34%) |
Sep 22, 2014 | 43.43 | 43.62 | 42.73 | 42.77 | 612,645 | -0.68(-1.57%) |
Sep 19, 2014 | 43.89 | 44.16 | 43.21 | 43.46 | 1,348,121 | -0.53(-1.20%) |
Sep 18, 2014 | 42.13 | 46.68 | 42.13 | 43.99 | 3,237,655 | +2.42(+5.81%) |
Sep 17, 2014 | 41.80 | 41.82 | 41.40 | 41.57 | 208,148 | -0.22(-0.54%) |
Sep 16, 2014 | 41.64 | 42.12 | 41.52 | 41.80 | 397,325 | +0.13(+0.30%) |
Sep 15, 2014 | 42.04 | 42.07 | 41.60 | 41.67 | 266,419 | -0.27(-0.64%) |
Sep 12, 2014 | 42.06 | 42.08 | 41.64 | 41.94 | 232,833 | -0.08(-0.19%) |
Sep 11, 2014 | 41.69 | 42.03 | 41.68 | 42.02 | 222,321 | +0.13(+0.30%) |
Sep 10, 2014 | 41.45 | 41.99 | 41.44 | 41.89 | 339,512 | +0.40(+0.97%) |
Sep 09, 2014 | 41.48 | 41.58 | 41.13 | 41.49 | 393,940 | -0.08(-0.19%) |
Sep 08, 2014 | 41.49 | 41.85 | 41.26 | 41.57 | 250,796 | -0.05(-0.13%) |
Sep 05, 2014 | 41.68 | 41.68 | 41.40 | 41.62 | 191,741 | -0.07(-0.17%) |
Sep 04, 2014 | 41.67 | 42.02 | 41.50 | 41.70 | 530,049 | +0.00(+0.00%) |
Sep 03, 2014 | 42.00 | 42.16 | 41.54 | 41.70 | 275,198 | -0.13(-0.32%) |
Sep 02, 2014 | 41.60 | 42.12 | 41.45 | 41.83 | 664,435 | +0.40(+0.95%) |
Aug 29, 2014 | 41.26 | 41.44 | 41.44 | 41.44 | 319,134 | +0.24(+0.59%) |
Aug 28, 2014 | 41.34 | 41.39 | 41.02 | 41.19 | 272,215 | -0.24(-0.58%) |
Aug 27, 2014 | 42.06 | 41.98 | 41.34 | 41.44 | 259,528 | -0.54(-1.28%) |
Aug 26, 2014 | 41.60 | 42.24 | 41.60 | 41.98 | 338,660 | +0.41(+0.99%) |
Aug 25, 2014 | 41.76 | 41.87 | 41.46 | 41.56 | 185,067 | +0.06(+0.15%) |
Aug 22, 2014 | 41.46 | 41.76 | 41.46 | 41.50 | 385,498 | +0.03(+0.06%) |
Aug 21, 2014 | 41.27 | 41.53 | 41.10 | 41.47 | 254,378 | +0.29(+0.70%) |
Aug 20, 2014 | 40.90 | 40.90 | 40.79 | 41.18 | 379,055 | +0.21(+0.50%) |
Aug 19, 2014 | 41.04 | 41.20 | 40.78 | 40.98 | 417,833 | -0.04(-0.11%) |
Aug 18, 2014 | 41.00 | 41.18 | 40.86 | 41.02 | 370,074 | +0.46(+1.13%) |
Aug 15, 2014 | 40.76 | 40.76 | 40.07 | 40.57 | 408,887 | +0.04(+0.11%) |
Aug 14, 2014 | 40.46 | 40.68 | 40.28 | 40.52 | 258,469 | +0.18(+0.45%) |
Aug 13, 2014 | 40.20 | 40.44 | 40.04 | 40.34 | 215,932 | +0.29(+0.72%) |
Aug 12, 2014 | 39.70 | 40.27 | 39.70 | 40.05 | 365,966 | +0.03(+0.07%) |
Aug 11, 2014 | 39.72 | 40.06 | 39.56 | 40.03 | 552,326 | +0.51(+1.30%) |
Aug 08, 2014 | 39.45 | 39.85 | 39.34 | 39.51 | 480,845 | +0.09(+0.23%) |
Aug 07, 2014 | 39.88 | 39.88 | 39.30 | 39.42 | 226,790 | -0.22(-0.57%) |
Aug 06, 2014 | 39.35 | 39.78 | 39.30 | 39.65 | 298,510 | +0.14(+0.36%) |
Aug 05, 2014 | 39.84 | 39.93 | 39.48 | 39.51 | 488,767 | -0.50(-1.26%) |
Aug 04, 2014 | 39.96 | 40.23 | 39.60 | 40.01 | 701,766 | +0.17(+0.43%) |
Aug 01, 2014 | 40.29 | 40.46 | 39.39 | 39.84 | 1,246,310 | -0.80(-1.97%) |
Jul 31, 2014 | 42.21 | 42.36 | 40.60 | 40.64 | 894,736 | -1.18(-2.81%) |
Jul 30, 2014 | 41.78 | 42.15 | 41.36 | 41.81 | 735,376 | +0.14(+0.34%) |
Jul 29, 2014 | 42.02 | 42.47 | 41.65 | 41.67 | 623,338 | -0.30(-0.71%) |
Jul 28, 2014 | 42.03 | 42.16 | 41.61 | 41.97 | 293,772 | -0.06(-0.15%) |
Jul 25, 2014 | 42.08 | 42.24 | 41.71 | 42.03 | 299,436 | -0.28(-0.66%) |
Jul 24, 2014 | 42.02 | 42.37 | 41.67 | 42.31 | 380,600 | +0.26(+0.62%) |
Jul 23, 2014 | 42.15 | 42.15 | 41.92 | 42.05 | 406,921 | -0.11(-0.26%) |
Jul 22, 2014 | 42.16 | 42.48 | 42.07 | 42.15 | 316,308 | +0.22(+0.54%) |
Jul 21, 2014 | 41.86 | 42.24 | 41.76 | 41.93 | 282,430 | -0.22(-0.51%) |
Jul 18, 2014 | 41.64 | 42.20 | 41.53 | 42.15 | 515,958 | +0.59(+1.43%) |
Jul 17, 2014 | 41.74 | 42.13 | 41.42 | 41.55 | 386,109 | -0.33(-0.79%) |
Jul 16, 2014 | 41.89 | 42.06 | 41.38 | 41.89 | 607,013 | +0.22(+0.54%) |
Jul 15, 2014 | 41.80 | 41.96 | 41.37 | 41.66 | 410,028 | +0.02(+0.04%) |
Jul 14, 2014 | 41.67 | 41.93 | 41.56 | 41.64 | 404,895 | +0.25(+0.61%) |
Jul 11, 2014 | 41.26 | 41.48 | 40.99 | 41.39 | 322,791 | +0.14(+0.35%) |
Jul 10, 2014 | 41.02 | 41.53 | 40.92 | 41.25 | 357,041 | -0.35(-0.84%) |
Jul 09, 2014 | 41.68 | 41.94 | 41.31 | 41.60 | 346,481 | -0.13(-0.32%) |
Jul 08, 2014 | 42.13 | 42.40 | 41.48 | 41.73 | 552,787 | -0.55(-1.30%) |
Jul 07, 2014 | 42.36 | 42.55 | 42.15 | 42.28 | 463,204 | -0.23(-0.55%) |
Jul 03, 2014 | 42.04 | 42.51 | 42.51 | 42.51 | 446,632 | +0.74(+1.76%) |
Jul 02, 2014 | 41.67 | 42.03 | 41.58 | 41.78 | 437,845 | -0.03(-0.06%) |
Jul 01, 2014 | 41.31 | 42.02 | 41.08 | 41.80 | 1,007,705 | +0.63(+1.53%) |
Jun 30, 2014 | 40.59 | 41.18 | 40.56 | 41.18 | 717,331 | +0.58(+1.44%) |
Jun 27, 2014 | 39.93 | 40.65 | 39.93 | 40.59 | 844,045 | +0.66(+1.66%) |
Jun 26, 2014 | 39.98 | 40.15 | 39.66 | 39.93 | 355,921 | -0.12(-0.29%) |
Jun 25, 2014 | 39.86 | 40.32 | 39.85 | 40.04 | 385,174 | +0.13(+0.34%) |
Jun 24, 2014 | 40.30 | 40.78 | 39.88 | 39.91 | 640,815 | -0.38(-0.94%) |
Jun 23, 2014 | 40.09 | 40.34 | 39.82 | 40.29 | 529,001 | +0.25(+0.63%) |
Jun 20, 2014 | 40.45 | 40.71 | 40.02 | 40.04 | 1,328,848 | -0.31(-0.76%) |
Jun 19, 2014 | 40.60 | 40.97 | 40.01 | 40.34 | 507,554 | -0.17(-0.42%) |
Jun 18, 2014 | 40.81 | 41.06 | 40.29 | 40.51 | 715,061 | -0.32(-0.79%) |
Jun 17, 2014 | 40.10 | 41.01 | 40.07 | 40.83 | 558,273 | +0.63(+1.56%) |
Jun 16, 2014 | 40.23 | 40.36 | 39.88 | 40.21 | 202,416 | -0.06(-0.16%) |
Jun 13, 2014 | 40.31 | 40.39 | 40.02 | 40.27 | 206,546 | +0.07(+0.18%) |
Jun 12, 2014 | 40.23 | 40.41 | 39.95 | 40.20 | 354,303 | -0.13(-0.31%) |
Jun 11, 2014 | 39.87 | 40.39 | 39.70 | 40.32 | 325,094 | +0.18(+0.45%) |
Jun 10, 2014 | 40.06 | 40.30 | 39.98 | 40.14 | 192,686 | +0.26(+0.65%) |
Jun 06, 2014 | 39.51 | 40.17 | 39.51 | 39.88 | 574,385 | +0.46(+1.16%) |
Jun 05, 2014 | 39.13 | 39.48 | 38.82 | 39.42 | 321,404 | +0.40(+1.04%) |
Jun 04, 2014 | 38.84 | 39.05 | 38.63 | 39.02 | 444,658 | +0.09(+0.23%) |
Jun 03, 2014 | 38.88 | 38.94 | 38.45 | 38.93 | 543,528 | +0.01(+0.02%) |
Jun 02, 2014 | 38.75 | 39.01 | 38.40 | 38.92 | 373,996 | +0.16(+0.42%) |
May 30, 2014 | 39.04 | 39.04 | 38.47 | 38.76 | 486,011 | -0.29(-0.74%) |
May 29, 2014 | 39.02 | 39.06 | 38.71 | 39.05 | 278,599 | +0.14(+0.37%) |
May 28, 2014 | 38.97 | 39.18 | 38.67 | 38.90 | 578,286 | -0.08(-0.21%) |
May 27, 2014 | 38.74 | 39.30 | 38.63 | 38.98 | 453,457 | +0.41(+1.07%) |
May 23, 2014 | 38.29 | 38.57 | 38.57 | 38.57 | 469,459 | +0.34(+0.89%) |
May 22, 2014 | 37.77 | 38.33 | 37.72 | 38.23 | 229,408 | +0.46(+1.21%) |
May 21, 2014 | 37.27 | 37.78 | 37.11 | 37.77 | 999,216 | +0.61(+1.64%) |
May 20, 2014 | 38.14 | 38.15 | 37.15 | 37.16 | 1,031,831 | -1.06(-2.77%) |
May 19, 2014 | 37.94 | 38.39 | 37.93 | 38.22 | 256,544 | +0.25(+0.66%) |
May 16, 2014 | 37.83 | 38.10 | 37.47 | 37.97 | 359,559 | +0.13(+0.36%) |
May 15, 2014 | 37.81 | 38.07 | 37.08 | 37.84 | 669,088 | -0.04(-0.10%) |
May 14, 2014 | 38.23 | 38.30 | 37.87 | 37.87 | 378,479 | -0.48(-1.24%) |
May 13, 2014 | 38.92 | 39.16 | 38.34 | 38.35 | 575,738 | -0.57(-1.48%) |
May 12, 2014 | 37.40 | 39.20 | 37.36 | 38.92 | 1,633,706 | +1.62(+4.33%) |
May 09, 2014 | 37.13 | 37.58 | 37.02 | 37.31 | 1,607,555 | +0.11(+0.29%) |
May 08, 2014 | 37.72 | 37.85 | 37.16 | 37.20 | 828,941 | -0.65(-1.71%) |
May 07, 2014 | 37.12 | 37.96 | 36.90 | 37.84 | 963,853 | +0.79(+2.13%) |
May 06, 2014 | 37.03 | 37.18 | 36.77 | 37.05 | 670,818 | +0.06(+0.17%) |
May 05, 2014 | 36.82 | 37.11 | 36.37 | 36.99 | 704,189 | -0.04(-0.12%) |
May 02, 2014 | 36.89 | 37.71 | 36.72 | 37.04 | 814,077 | +0.22(+0.61%) |
May 01, 2014 | 36.37 | 37.67 | 36.29 | 36.81 | 1,007,626 | +0.40(+1.11%) |
Apr 30, 2014 | 37.08 | 37.40 | 36.16 | 36.41 | 4,499,804 | -1.05(-2.81%) |
Apr 29, 2014 | 37.69 | 37.82 | 37.40 | 37.46 | 790,556 | -0.07(-0.19%) |
Apr 28, 2014 | 37.61 | 38.01 | 37.22 | 37.53 | 592,406 | +0.09(+0.24%) |
Apr 25, 2014 | 37.73 | 38.19 | 37.31 | 37.44 | 643,575 | -0.53(-1.40%) |
Apr 24, 2014 | 38.25 | 38.45 | 37.92 | 37.97 | 548,498 | +0.00(+0.00%) |
Apr 23, 2014 | 38.20 | 38.36 | 37.88 | 37.97 | 1,123,302 | -0.25(-0.66%) |
Apr 22, 2014 | 38.07 | 38.59 | 37.94 | 38.22 | 565,544 | +0.15(+0.40%) |
Apr 21, 2014 | 37.80 | 38.18 | 37.54 | 38.07 | 520,571 | +0.20(+0.52%) |
Apr 17, 2014 | 37.86 | 37.87 | 37.87 | 37.87 | 419,239 | +0.04(+0.12%) |
Apr 16, 2014 | 37.46 | 37.86 | 37.15 | 37.83 | 1,087,044 | +0.75(+2.03%) |
Apr 15, 2014 | 37.49 | 37.57 | 36.28 | 37.07 | 790,460 | -0.24(-0.65%) |
Apr 14, 2014 | 37.71 | 38.00 | 37.08 | 37.31 | 652,309 | -0.15(-0.41%) |
Apr 11, 2014 | 37.45 | 37.88 | 37.21 | 37.47 | 630,188 | -0.31(-0.83%) |
Apr 10, 2014 | 38.65 | 38.75 | 37.41 | 37.78 | 619,556 | -0.93(-2.39%) |
Apr 09, 2014 | 38.41 | 38.78 | 38.16 | 38.71 | 579,652 | +0.41(+1.08%) |
Apr 08, 2014 | 37.97 | 38.48 | 37.73 | 38.29 | 607,841 | +0.32(+0.85%) |
Apr 07, 2014 | 38.55 | 38.79 | 37.88 | 37.97 | 775,046 | -0.71(-1.83%) |
Apr 04, 2014 | 39.50 | 39.60 | 38.43 | 38.68 | 527,199 | -0.62(-1.58%) |
Apr 03, 2014 | 39.39 | 39.48 | 38.91 | 39.30 | 925,737 | -0.04(-0.09%) |
Apr 02, 2014 | 39.47 | 39.53 | 38.89 | 39.33 | 574,076 | -0.01(-0.02%) |
Apr 01, 2014 | 38.64 | 39.35 | 38.46 | 39.34 | 922,930 | +0.71(+1.84%) |
Mar 31, 2014 | 38.10 | 38.69 | 37.95 | 38.63 | 883,901 | +0.82(+2.16%) |
Mar 28, 2014 | 37.63 | 38.37 | 37.53 | 37.82 | 631,094 | +0.22(+0.57%) |
Mar 27, 2014 | 37.47 | 37.87 | 37.02 | 37.60 | 970,345 | +0.09(+0.24%) |
Mar 26, 2014 | 38.52 | 38.65 | 37.47 | 37.51 | 894,406 | -0.85(-2.22%) |
Mar 25, 2014 | 38.77 | 39.24 | 38.32 | 38.36 | 1,049,227 | -1.54(-3.87%) |
Mar 24, 2014 | 40.63 | 40.83 | 39.84 | 39.91 | 815,267 | -0.79(-1.94%) |
Mar 21, 2014 | 40.93 | 41.03 | 40.31 | 40.70 | 1,965,163 | -0.14(-0.35%) |
Mar 20, 2014 | 40.56 | 41.11 | 40.39 | 40.84 | 535,965 | +0.20(+0.49%) |
Mar 19, 2014 | 40.88 | 41.13 | 40.39 | 40.65 | 532,170 | -0.33(-0.81%) |
Mar 18, 2014 | 41.29 | 41.29 | 40.37 | 40.98 | 843,454 | +0.01(+0.02%) |
Mar 17, 2014 | 40.89 | 41.28 | 40.85 | 40.97 | 379,332 | +0.37(+0.91%) |
Mar 14, 2014 | 40.59 | 40.94 | 40.20 | 40.60 | 479,310 | -0.05(-0.13%) |
Mar 13, 2014 | 41.58 | 41.67 | 40.62 | 40.65 | 486,165 | -0.90(-2.16%) |
Mar 12, 2014 | 41.12 | 41.56 | 41.09 | 41.55 | 536,134 | +0.25(+0.61%) |
Mar 11, 2014 | 41.09 | 41.55 | 40.96 | 41.30 | 698,108 | +0.22(+0.55%) |
Mar 10, 2014 | 41.01 | 41.19 | 40.62 | 41.08 | 463,174 | -0.01(-0.02%) |
Mar 07, 2014 | 41.25 | 41.33 | 40.78 | 41.09 | 595,884 | +0.01(+0.02%) |
Mar 06, 2014 | 40.74 | 41.13 | 40.53 | 41.08 | 488,483 | +0.54(+1.33%) |
Mar 05, 2014 | 40.88 | 40.88 | 40.28 | 40.54 | 513,478 | -0.41(-1.01%) |
Mar 04, 2014 | 40.22 | 41.00 | 40.22 | 40.95 | 688,477 | +1.28(+3.21%) |
Mar 03, 2014 | 38.95 | 40.22 | 38.73 | 39.68 | 918,892 | +0.42(+1.08%) |
Feb 28, 2014 | 39.30 | 39.80 | 39.02 | 39.25 | 1,149,752 | -0.01(-0.02%) |
Feb 27, 2014 | 39.29 | 39.60 | 39.14 | 39.26 | 544,761 | -0.10(-0.25%) |
Feb 26, 2014 | 39.51 | 39.86 | 39.35 | 39.36 | 523,014 | -0.02(-0.05%) |
Feb 25, 2014 | 39.56 | 39.72 | 39.24 | 39.38 | 390,848 | -0.32(-0.81%) |
Feb 24, 2014 | 40.19 | 40.23 | 39.70 | 39.70 | 617,590 | -0.29(-0.72%) |
Feb 21, 2014 | 40.52 | 40.52 | 39.97 | 39.99 | 482,544 | -0.40(-1.00%) |
Feb 20, 2014 | 39.07 | 40.42 | 39.02 | 40.39 | 959,106 | +1.34(+3.43%) |
Feb 19, 2014 | 39.23 | 39.77 | 39.04 | 39.06 | 835,156 | -0.34(-0.87%) |
Feb 18, 2014 | 38.38 | 39.54 | 38.38 | 39.40 | 781,402 | +1.01(+2.64%) |
Feb 14, 2014 | 38.02 | 38.38 | 38.38 | 38.38 | 389,508 | +0.26(+0.68%) |
Feb 13, 2014 | 38.33 | 38.39 | 37.86 | 38.12 | 589,349 | +0.17(+0.45%) |
Feb 12, 2014 | 37.23 | 38.12 | 37.19 | 37.95 | 706,899 | +0.72(+1.93%) |
Feb 11, 2014 | 37.07 | 37.56 | 36.51 | 37.23 | 561,559 | +0.70(+1.92%) |
Feb 10, 2014 | 36.17 | 36.68 | 35.92 | 36.53 | 885,019 | +0.36(+0.99%) |
Feb 07, 2014 | 36.33 | 36.55 | 35.72 | 36.17 | 1,770,166 | -0.41(-1.13%) |
Feb 06, 2014 | 37.58 | 38.01 | 36.25 | 36.59 | 1,587,914 | -0.69(-1.85%) |
Feb 05, 2014 | 37.42 | 37.47 | 37.00 | 37.28 | 507,401 | -0.19(-0.50%) |
Feb 04, 2014 | 37.01 | 37.52 | 36.52 | 37.47 | 731,675 | +0.64(+1.73%) |
Feb 03, 2014 | 38.35 | 38.39 | 36.76 | 36.83 | 1,056,197 | -1.54(-4.00%) |
Jan 31, 2014 | 37.84 | 38.78 | 37.51 | 38.36 | 659,433 | +0.13(+0.33%) |
Jan 30, 2014 | 37.69 | 38.27 | 37.41 | 38.24 | 597,954 | +0.97(+2.60%) |
Jan 29, 2014 | 37.63 | 37.92 | 37.22 | 37.27 | 714,139 | -0.75(-1.98%) |
Jan 28, 2014 | 37.92 | 38.28 | 37.83 | 38.02 | 341,916 | +0.11(+0.28%) |
Jan 27, 2014 | 38.61 | 38.80 | 37.77 | 37.92 | 453,242 | -0.67(-1.75%) |
Jan 24, 2014 | 40.12 | 40.20 | 38.57 | 38.59 | 1,200,583 | -1.73(-4.30%) |
Jan 23, 2014 | 40.20 | 40.33 | 40.02 | 40.32 | 423,910 | -0.04(-0.11%) |
Jan 22, 2014 | 40.22 | 40.41 | 39.95 | 40.37 | 320,215 | +0.31(+0.76%) |
Jan 21, 2014 | 40.04 | 40.15 | 39.70 | 40.06 | 339,523 | +0.35(+0.88%) |
Jan 17, 2014 | 39.46 | 39.71 | 39.71 | 39.71 | 505,871 | +0.20(+0.50%) |
Jan 16, 2014 | 38.80 | 39.53 | 38.80 | 39.51 | 383,599 | +0.51(+1.31%) |
Jan 15, 2014 | 39.21 | 39.24 | 38.96 | 39.00 | 629,868 | -0.21(-0.53%) |
Jan 14, 2014 | 38.79 | 39.31 | 38.50 | 39.21 | 305,954 | +0.48(+1.25%) |
Jan 13, 2014 | 39.28 | 39.33 | 38.63 | 38.72 | 495,230 | -0.59(-1.51%) |
Jan 10, 2014 | 39.16 | 39.49 | 38.98 | 39.32 | 340,953 | +0.14(+0.37%) |
Jan 09, 2014 | 39.10 | 39.43 | 38.80 | 39.17 | 319,679 | +0.13(+0.35%) |
Jan 08, 2014 | 39.16 | 39.29 | 38.89 | 39.04 | 522,087 | -0.06(-0.16%) |
Jan 07, 2014 | 39.09 | 39.23 | 38.80 | 39.10 | 472,712 | +0.40(+1.02%) |
Jan 06, 2014 | 38.89 | 39.01 | 38.63 | 38.71 | 537,349 | -0.06(-0.16%) |
Jan 03, 2014 | 38.73 | 39.06 | 38.67 | 38.77 | 348,757 | +0.02(+0.05%) |