Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 71.68 | 72.10 | 69.81 | 70.25 | 6,215,947 | -0.98(-1.38%) |
Feb 26, 2015 | 71.43 | 71.99 | 69.70 | 71.23 | 1,575,718 | +0.12(+0.17%) |
Feb 25, 2015 | 69.93 | 72.72 | 69.03 | 71.11 | 2,554,242 | +0.47(+0.67%) |
Feb 24, 2015 | 70.46 | 70.99 | 67.50 | 70.64 | 4,077,592 | -3.00(-4.07%) |
Feb 23, 2015 | 73.57 | 74.96 | 73.32 | 73.64 | 1,064,249 | +0.40(+0.55%) |
Feb 20, 2015 | 72.04 | 73.26 | 71.62 | 73.24 | 845,964 | +1.28(+1.78%) |
Feb 19, 2015 | 72.34 | 73.25 | 71.25 | 71.96 | 788,081 | -0.70(-0.96%) |
Feb 18, 2015 | 70.80 | 72.71 | 70.09 | 72.66 | 959,728 | +1.88(+2.65%) |
Feb 17, 2015 | 71.25 | 71.61 | 70.15 | 70.78 | 977,361 | -0.62(-0.86%) |
Feb 13, 2015 | 73.60 | 71.40 | 71.40 | 71.40 | 1,136,300 | -1.89(-2.58%) |
Feb 12, 2015 | 71.27 | 73.36 | 69.89 | 73.29 | 1,284,577 | +2.79(+3.96%) |
Feb 11, 2015 | 69.87 | 71.82 | 69.30 | 70.50 | 1,161,423 | +0.87(+1.25%) |
Feb 10, 2015 | 67.54 | 70.34 | 67.24 | 69.63 | 1,319,011 | +3.24(+4.88%) |
Feb 09, 2015 | 69.17 | 69.25 | 65.94 | 66.39 | 1,399,069 | -3.12(-4.49%) |
Feb 06, 2015 | 70.07 | 71.08 | 68.78 | 69.51 | 586,873 | -0.68(-0.97%) |
Feb 05, 2015 | 69.53 | 70.52 | 69.16 | 70.19 | 779,317 | +1.06(+1.53%) |
Feb 04, 2015 | 68.40 | 69.47 | 66.71 | 69.13 | 1,205,114 | -0.09(-0.13%) |
Feb 03, 2015 | 72.78 | 72.78 | 66.38 | 69.22 | 2,229,551 | -3.38(-4.66%) |
Feb 02, 2015 | 72.91 | 73.67 | 70.30 | 72.60 | 977,908 | +0.35(+0.48%) |
Jan 30, 2015 | 71.88 | 73.69 | 71.77 | 72.25 | 1,238,982 | +0.06(+0.08%) |
Jan 29, 2015 | 71.29 | 72.33 | 70.44 | 72.19 | 984,999 | +0.79(+1.11%) |
Jan 28, 2015 | 71.25 | 72.53 | 70.18 | 71.40 | 1,290,361 | +0.85(+1.20%) |
Jan 27, 2015 | 70.56 | 71.26 | 70.20 | 70.55 | 804,594 | -0.81(-1.14%) |
Jan 26, 2015 | 69.50 | 71.73 | 69.09 | 71.36 | 825,496 | +1.55(+2.22%) |
Jan 23, 2015 | 68.68 | 69.82 | 68.54 | 69.81 | 885,017 | +0.81(+1.17%) |
Jan 22, 2015 | 68.95 | 69.51 | 67.69 | 69.00 | 1,278,077 | +0.26(+0.38%) |
Jan 21, 2015 | 70.45 | 70.56 | 68.06 | 68.74 | 1,380,884 | -2.05(-2.90%) |
Jan 20, 2015 | 69.01 | 71.17 | 68.58 | 70.79 | 1,322,874 | +0.79(+1.13%) |
Jan 16, 2015 | 65.32 | 70.25 | 65.32 | 70.00 | 2,249,302 | +4.35(+6.63%) |
Jan 15, 2015 | 68.00 | 68.41 | 65.61 | 65.65 | 1,138,890 | -1.98(-2.93%) |
Jan 14, 2015 | 66.32 | 69.32 | 66.20 | 67.63 | 1,148,207 | +0.27(+0.40%) |
Jan 13, 2015 | 69.49 | 70.36 | 66.11 | 67.36 | 1,672,806 | -1.25(-1.82%) |
Jan 12, 2015 | 65.47 | 68.73 | 65.15 | 68.61 | 1,866,227 | +3.47(+5.33%) |
Jan 09, 2015 | 65.62 | 65.92 | 64.30 | 65.14 | 1,041,016 | -0.09(-0.14%) |
Jan 08, 2015 | 66.90 | 67.39 | 64.01 | 65.23 | 2,584,421 | -1.52(-2.28%) |
Jan 07, 2015 | 63.01 | 68.05 | 62.11 | 66.75 | 5,824,612 | +5.82(+9.55%) |
Jan 06, 2015 | 61.75 | 62.85 | 59.40 | 60.93 | 4,678,217 | +1.55(+2.61%) |
Jan 05, 2015 | 58.38 | 60.24 | 57.81 | 59.38 | 868,003 | +1.14(+1.96%) |
Jan 02, 2015 | 58.57 | 59.36 | 57.31 | 58.24 | 764,113 | -0.32(-0.55%) |
Dec 31, 2014 | 58.38 | 58.56 | 58.56 | 58.56 | 1,268,300 | +0.48(+0.83%) |
Dec 30, 2014 | 58.33 | 58.70 | 57.66 | 58.08 | 459,742 | -0.37(-0.63%) |
Dec 29, 2014 | 57.87 | 58.64 | 57.56 | 58.45 | 391,374 | +0.73(+1.26%) |
Dec 26, 2014 | 56.21 | 57.79 | 56.17 | 57.72 | 330,806 | +1.56(+2.78%) |
Dec 24, 2014 | 55.21 | 56.16 | 56.16 | 56.16 | 231,000 | +1.02(+1.85%) |
Dec 23, 2014 | 58.70 | 58.70 | 54.14 | 55.14 | 1,416,632 | -3.66(-6.22%) |
Dec 22, 2014 | 58.33 | 59.25 | 57.49 | 58.80 | 669,226 | -0.08(-0.14%) |
Dec 19, 2014 | 57.78 | 59.00 | 56.82 | 58.88 | 1,722,870 | +1.20(+2.08%) |
Dec 18, 2014 | 56.93 | 57.71 | 56.17 | 57.68 | 535,452 | +1.77(+3.17%) |
Dec 17, 2014 | 53.13 | 55.94 | 53.13 | 55.91 | 674,468 | +3.57(+6.82%) |
Dec 16, 2014 | 53.07 | 54.51 | 52.29 | 52.34 | 575,061 | -1.08(-2.03%) |
Dec 15, 2014 | 54.45 | 55.43 | 52.51 | 53.42 | 590,267 | -0.98(-1.81%) |
Dec 12, 2014 | 55.11 | 55.80 | 54.38 | 54.41 | 532,619 | -1.22(-2.19%) |
Dec 11, 2014 | 55.62 | 57.05 | 55.52 | 55.63 | 581,376 | +0.22(+0.40%) |
Dec 10, 2014 | 56.63 | 56.79 | 55.30 | 55.41 | 664,304 | -1.23(-2.17%) |
Dec 09, 2014 | 57.40 | 57.56 | 56.40 | 56.64 | 1,146,913 | -1.86(-3.18%) |
Dec 08, 2014 | 58.28 | 59.69 | 57.77 | 58.50 | 602,075 | +0.99(+1.72%) |
Dec 05, 2014 | 57.07 | 58.13 | 56.64 | 57.51 | 417,816 | +0.80(+1.41%) |
Dec 04, 2014 | 57.17 | 57.29 | 56.33 | 56.71 | 681,254 | -0.33(-0.58%) |
Dec 03, 2014 | 56.09 | 57.13 | 55.24 | 57.04 | 478,207 | +0.99(+1.77%) |
Dec 02, 2014 | 55.15 | 56.17 | 54.80 | 56.05 | 784,566 | +1.10(+2.00%) |
Dec 01, 2014 | 54.64 | 55.15 | 53.74 | 54.95 | 814,448 | -0.07(-0.13%) |
Nov 28, 2014 | 55.02 | 56.08 | 54.68 | 55.02 | 387,987 | +0.01(+0.02%) |
Nov 26, 2014 | 53.96 | 55.01 | 55.01 | 55.01 | 1,086,400 | +0.84(+1.55%) |
Nov 25, 2014 | 56.25 | 56.25 | 53.36 | 54.17 | 1,186,078 | -1.73(-3.09%) |
Nov 24, 2014 | 56.40 | 56.59 | 55.81 | 55.90 | 823,841 | -0.50(-0.88%) |
Nov 21, 2014 | 55.62 | 56.41 | 55.44 | 56.40 | 689,358 | +1.16(+2.09%) |
Nov 20, 2014 | 54.33 | 55.40 | 53.69 | 55.24 | 674,676 | +0.98(+1.81%) |
Nov 19, 2014 | 53.53 | 55.65 | 53.32 | 54.26 | 1,134,751 | +1.32(+2.49%) |
Nov 18, 2014 | 51.51 | 53.44 | 51.51 | 52.94 | 783,087 | +1.30(+2.52%) |
Nov 17, 2014 | 51.42 | 52.70 | 51.12 | 51.64 | 422,698 | +0.17(+0.33%) |
Nov 14, 2014 | 53.11 | 53.11 | 51.01 | 51.47 | 571,061 | -1.75(-3.29%) |
Nov 13, 2014 | 53.06 | 53.38 | 52.39 | 53.22 | 833,638 | +0.22(+0.42%) |
Nov 12, 2014 | 52.67 | 53.12 | 52.29 | 53.00 | 612,009 | +0.13(+0.25%) |
Nov 11, 2014 | 52.36 | 53.60 | 52.07 | 52.87 | 1,287,482 | +0.23(+0.44%) |
Nov 10, 2014 | 50.81 | 53.00 | 50.41 | 52.64 | 939,802 | +1.64(+3.22%) |
Nov 07, 2014 | 50.90 | 51.21 | 49.52 | 51.00 | 677,784 | -0.03(-0.06%) |
Nov 06, 2014 | 49.75 | 51.66 | 49.68 | 51.03 | 531,744 | +1.17(+2.35%) |
Nov 05, 2014 | 51.03 | 51.46 | 49.61 | 49.86 | 750,458 | -0.50(-0.99%) |
Nov 04, 2014 | 50.47 | 51.33 | 50.18 | 50.36 | 631,440 | -0.52(-1.02%) |
Nov 03, 2014 | 50.05 | 51.07 | 49.89 | 50.88 | 668,237 | +0.33(+0.65%) |
Oct 31, 2014 | 51.48 | 52.50 | 50.47 | 50.55 | 925,693 | -0.74(-1.44%) |
Oct 30, 2014 | 49.40 | 51.44 | 48.15 | 51.29 | 1,077,650 | +1.68(+3.39%) |
Oct 29, 2014 | 47.14 | 49.63 | 46.05 | 49.61 | 1,742,339 | +1.99(+4.18%) |
Oct 28, 2014 | 46.98 | 48.19 | 46.84 | 47.62 | 1,151,410 | +1.10(+2.36%) |
Oct 27, 2014 | 45.51 | 46.57 | 45.91 | 46.52 | 575,064 | +0.61(+1.33%) |
Oct 24, 2014 | 45.57 | 46.39 | 45.27 | 45.91 | 760,917 | +0.63(+1.39%) |
Oct 23, 2014 | 45.00 | 45.95 | 44.86 | 45.28 | 910,666 | +0.62(+1.39%) |
Oct 22, 2014 | 44.28 | 44.79 | 43.38 | 44.66 | 725,526 | +0.86(+1.96%) |
Oct 21, 2014 | 43.78 | 44.05 | 43.14 | 43.80 | 758,914 | +0.63(+1.46%) |
Oct 20, 2014 | 42.88 | 43.80 | 42.83 | 43.17 | 596,323 | +0.09(+0.21%) |
Oct 17, 2014 | 42.68 | 43.80 | 42.03 | 43.08 | 2,413,979 | +1.13(+2.69%) |
Oct 16, 2014 | 40.15 | 42.73 | 40.12 | 41.95 | 1,132,668 | +0.82(+1.99%) |
Oct 15, 2014 | 41.57 | 41.81 | 39.49 | 41.13 | 1,094,788 | -1.37(-3.22%) |
Oct 14, 2014 | 40.59 | 42.50 | 39.98 | 42.50 | 1,765,346 | +2.25(+5.59%) |
Oct 13, 2014 | 40.13 | 40.61 | 38.49 | 40.25 | 1,211,730 | +0.02(+0.05%) |
Oct 10, 2014 | 41.34 | 42.00 | 40.22 | 40.23 | 681,366 | -1.29(-3.11%) |
Oct 09, 2014 | 42.43 | 42.64 | 41.32 | 41.52 | 508,721 | -0.90(-2.12%) |
Oct 08, 2014 | 41.08 | 42.48 | 40.74 | 42.42 | 652,678 | +1.34(+3.26%) |
Oct 07, 2014 | 41.64 | 41.81 | 40.90 | 41.08 | 628,879 | -0.83(-1.98%) |
Oct 06, 2014 | 42.13 | 42.41 | 41.53 | 41.91 | 597,367 | -0.09(-0.21%) |
Oct 03, 2014 | 41.52 | 42.08 | 41.08 | 42.00 | 1,634,567 | +0.92(+2.24%) |
Oct 02, 2014 | 41.24 | 41.46 | 39.80 | 41.08 | 1,125,222 | -0.39(-0.94%) |
Oct 01, 2014 | 42.59 | 42.86 | 41.01 | 41.47 | 845,965 | -1.40(-3.27%) |
Sep 30, 2014 | 43.76 | 43.85 | 42.61 | 42.87 | 715,485 | -0.88(-2.01%) |
Sep 29, 2014 | 42.75 | 44.31 | 42.26 | 43.75 | 658,946 | +0.52(+1.20%) |
Sep 26, 2014 | 42.97 | 43.73 | 42.16 | 43.23 | 705,759 | +0.42(+0.98%) |
Sep 25, 2014 | 45.18 | 45.61 | 42.75 | 42.81 | 1,210,915 | -2.41(-5.33%) |
Sep 24, 2014 | 45.44 | 45.76 | 44.86 | 45.22 | 1,870,263 | +0.00(+0.00%) |
Sep 23, 2014 | 44.52 | 45.66 | 44.39 | 45.22 | 917,986 | -0.11(-0.24%) |
Sep 22, 2014 | 46.56 | 46.56 | 44.52 | 45.33 | 916,241 | -1.40(-3.00%) |
Sep 19, 2014 | 46.40 | 46.86 | 46.21 | 46.73 | 1,374,997 | +0.63(+1.37%) |
Sep 18, 2014 | 45.41 | 46.20 | 45.24 | 46.10 | 807,307 | +0.92(+2.04%) |
Sep 17, 2014 | 44.64 | 45.41 | 44.51 | 45.18 | 955,947 | +0.73(+1.64%) |
Sep 16, 2014 | 43.66 | 44.56 | 43.39 | 44.45 | 535,737 | +0.77(+1.76%) |
Sep 15, 2014 | 44.40 | 44.50 | 43.50 | 43.68 | 758,366 | -0.67(-1.51%) |
Sep 12, 2014 | 44.50 | 44.77 | 44.10 | 44.35 | 602,180 | -0.24(-0.54%) |
Sep 11, 2014 | 44.09 | 44.61 | 43.80 | 44.59 | 992,308 | +0.44(+1.00%) |
Sep 10, 2014 | 42.87 | 44.23 | 42.65 | 44.15 | 731,494 | +1.48(+3.47%) |
Sep 09, 2014 | 42.49 | 43.11 | 42.34 | 42.67 | 838,222 | +0.00(+0.00%) |
Sep 08, 2014 | 42.37 | 42.82 | 42.11 | 42.67 | 682,132 | +0.18(+0.42%) |
Sep 05, 2014 | 42.72 | 42.76 | 41.33 | 42.49 | 747,114 | -0.32(-0.75%) |
Sep 04, 2014 | 44.49 | 44.72 | 42.65 | 42.81 | 1,044,632 | -1.19(-2.70%) |
Sep 03, 2014 | 44.73 | 44.83 | 43.87 | 44.00 | 517,116 | -0.07(-0.16%) |
Sep 02, 2014 | 45.12 | 45.24 | 43.91 | 44.07 | 779,476 | -0.66(-1.48%) |
Aug 29, 2014 | 44.74 | 44.73 | 44.73 | 44.73 | 374,900 | +0.25(+0.56%) |
Aug 28, 2014 | 45.04 | 45.54 | 44.43 | 44.48 | 323,768 | -0.89(-1.96%) |
Aug 27, 2014 | 45.00 | 45.50 | 44.96 | 45.37 | 490,336 | +0.30(+0.67%) |
Aug 26, 2014 | 44.47 | 45.65 | 44.46 | 45.07 | 723,810 | +0.85(+1.92%) |
Aug 25, 2014 | 43.49 | 44.63 | 43.35 | 44.22 | 399,128 | +0.98(+2.27%) |
Aug 22, 2014 | 43.08 | 43.34 | 42.67 | 43.24 | 507,782 | +0.10(+0.23%) |
Aug 21, 2014 | 44.29 | 44.29 | 42.80 | 43.14 | 622,953 | -0.98(-2.22%) |
Aug 20, 2014 | 43.78 | 44.36 | 43.59 | 44.12 | 450,057 | +0.08(+0.18%) |
Aug 19, 2014 | 44.06 | 46.08 | 43.81 | 44.04 | 562,668 | +0.05(+0.11%) |
Aug 18, 2014 | 43.59 | 44.27 | 43.13 | 43.99 | 836,213 | +1.04(+2.42%) |
Aug 15, 2014 | 43.53 | 43.80 | 42.39 | 42.95 | 857,876 | -0.46(-1.06%) |
Aug 14, 2014 | 42.21 | 43.95 | 42.00 | 43.41 | 1,169,808 | +1.10(+2.60%) |
Aug 13, 2014 | 41.71 | 42.30 | 41.07 | 42.31 | 798,732 | +0.77(+1.85%) |
Aug 12, 2014 | 41.71 | 42.13 | 41.26 | 41.54 | 718,384 | -0.24(-0.57%) |
Aug 11, 2014 | 42.19 | 42.19 | 41.41 | 41.78 | 681,747 | -0.13(-0.31%) |
Aug 08, 2014 | 42.02 | 42.11 | 41.50 | 41.91 | 519,542 | +0.10(+0.24%) |
Aug 07, 2014 | 42.31 | 42.41 | 41.54 | 41.81 | 626,386 | -0.18(-0.43%) |
Aug 06, 2014 | 42.39 | 42.98 | 41.70 | 41.99 | 1,158,939 | -1.26(-2.91%) |
Aug 05, 2014 | 42.72 | 43.73 | 42.68 | 43.25 | 920,154 | +0.44(+1.03%) |
Aug 04, 2014 | 43.00 | 43.41 | 42.27 | 42.81 | 915,160 | -0.16(-0.37%) |
Aug 01, 2014 | 42.53 | 43.83 | 42.39 | 42.97 | 1,259,816 | +0.21(+0.49%) |
Jul 31, 2014 | 43.02 | 44.69 | 42.30 | 42.76 | 2,298,040 | -3.56(-7.69%) |
Jul 30, 2014 | 45.29 | 46.47 | 44.99 | 46.32 | 1,212,893 | +1.63(+3.65%) |
Jul 29, 2014 | 44.35 | 45.20 | 44.12 | 44.69 | 586,358 | +0.58(+1.31%) |
Jul 28, 2014 | 45.12 | 45.40 | 43.83 | 44.11 | 579,457 | -0.83(-1.85%) |
Jul 25, 2014 | 45.19 | 45.89 | 44.76 | 44.94 | 399,288 | -0.77(-1.68%) |
Jul 24, 2014 | 46.07 | 46.09 | 44.98 | 45.71 | 630,191 | -0.50(-1.08%) |
Jul 23, 2014 | 45.62 | 46.44 | 45.41 | 46.21 | 527,399 | +0.79(+1.74%) |
Jul 22, 2014 | 46.16 | 46.50 | 45.09 | 45.42 | 541,707 | -0.49(-1.07%) |
Jul 21, 2014 | 45.88 | 46.04 | 45.00 | 45.91 | 384,940 | -0.24(-0.52%) |
Jul 18, 2014 | 44.45 | 46.25 | 44.18 | 46.15 | 757,724 | +1.76(+3.96%) |
Jul 17, 2014 | 45.03 | 45.37 | 44.16 | 44.39 | 926,843 | -0.86(-1.90%) |
Jul 16, 2014 | 46.85 | 47.23 | 45.11 | 45.25 | 894,232 | -1.55(-3.31%) |
Jul 15, 2014 | 48.61 | 48.61 | 46.54 | 46.80 | 689,290 | -1.60(-3.31%) |
Jul 14, 2014 | 48.69 | 49.02 | 47.94 | 48.40 | 511,917 | +0.02(+0.04%) |
Jul 11, 2014 | 47.77 | 48.45 | 47.26 | 48.38 | 374,217 | +0.58(+1.21%) |
Jul 10, 2014 | 47.74 | 48.69 | 47.49 | 47.80 | 519,521 | -0.91(-1.87%) |
Jul 09, 2014 | 48.47 | 48.85 | 46.77 | 48.71 | 655,521 | +0.77(+1.61%) |
Jul 08, 2014 | 49.21 | 49.21 | 47.34 | 47.94 | 604,042 | -1.21(-2.46%) |
Jul 07, 2014 | 50.51 | 50.96 | 48.88 | 49.15 | 566,481 | -1.82(-3.57%) |
Jul 03, 2014 | 51.69 | 50.97 | 50.97 | 50.97 | 472,500 | -0.55(-1.07%) |
Jul 02, 2014 | 51.86 | 52.50 | 51.01 | 51.52 | 713,088 | -0.23(-0.44%) |
Jul 01, 2014 | 50.57 | 51.83 | 50.45 | 51.75 | 539,618 | +1.42(+2.82%) |
Jun 30, 2014 | 50.54 | 50.75 | 49.72 | 50.33 | 683,175 | -0.61(-1.20%) |
Jun 27, 2014 | 50.04 | 50.95 | 49.15 | 50.94 | 1,985,789 | +0.84(+1.68%) |
Jun 26, 2014 | 50.21 | 50.58 | 49.56 | 50.10 | 270,005 | -0.32(-0.63%) |
Jun 25, 2014 | 50.05 | 50.84 | 49.59 | 50.42 | 821,590 | -0.12(-0.24%) |
Jun 24, 2014 | 50.07 | 51.39 | 50.02 | 50.54 | 746,056 | +0.04(+0.08%) |
Jun 23, 2014 | 51.03 | 51.81 | 50.39 | 50.50 | 674,653 | -0.38(-0.75%) |
Jun 20, 2014 | 48.25 | 51.77 | 48.17 | 50.88 | 2,464,335 | +2.75(+5.71%) |
Jun 19, 2014 | 47.36 | 48.23 | 46.65 | 48.13 | 818,718 | +0.90(+1.91%) |
Jun 18, 2014 | 47.66 | 48.00 | 46.27 | 47.23 | 662,874 | +0.23(+0.49%) |
Jun 17, 2014 | 47.34 | 47.72 | 46.80 | 47.00 | 486,615 | -0.31(-0.66%) |
Jun 16, 2014 | 46.40 | 47.72 | 46.13 | 47.31 | 598,829 | +0.93(+2.01%) |
Jun 13, 2014 | 46.65 | 46.88 | 45.73 | 46.38 | 730,899 | -0.27(-0.58%) |
Jun 12, 2014 | 47.26 | 47.29 | 46.46 | 46.65 | 647,490 | -1.14(-2.39%) |
Jun 11, 2014 | 47.87 | 48.28 | 46.73 | 47.79 | 861,796 | -0.58(-1.20%) |
Jun 10, 2014 | 48.33 | 48.84 | 47.77 | 48.37 | 450,765 | -0.01(-0.02%) |
Jun 06, 2014 | 47.57 | 48.90 | 47.17 | 48.38 | 833,169 | +0.84(+1.77%) |
Jun 05, 2014 | 47.46 | 47.68 | 46.72 | 47.54 | 353,513 | +0.26(+0.55%) |
Jun 04, 2014 | 46.77 | 47.63 | 46.26 | 47.28 | 390,490 | +0.21(+0.45%) |
Jun 03, 2014 | 45.97 | 47.15 | 45.59 | 47.07 | 449,473 | +0.51(+1.10%) |
Jun 02, 2014 | 45.18 | 46.58 | 44.92 | 46.56 | 494,032 | +0.75(+1.64%) |
May 30, 2014 | 45.87 | 46.66 | 45.17 | 45.81 | 917,839 | -0.27(-0.59%) |
May 29, 2014 | 46.05 | 46.46 | 45.79 | 46.08 | 424,658 | +0.34(+0.74%) |
May 28, 2014 | 46.56 | 46.75 | 45.37 | 45.74 | 708,249 | -1.01(-2.16%) |
May 27, 2014 | 45.66 | 47.50 | 45.65 | 46.75 | 743,153 | +1.16(+2.54%) |
May 23, 2014 | 45.08 | 45.59 | 45.59 | 45.59 | 374,500 | +0.32(+0.71%) |
May 22, 2014 | 44.17 | 45.78 | 44.06 | 45.27 | 402,035 | +0.79(+1.78%) |
May 21, 2014 | 43.75 | 44.74 | 43.62 | 44.48 | 699,463 | +0.50(+1.14%) |
May 20, 2014 | 44.27 | 44.60 | 43.63 | 43.98 | 478,087 | -0.71(-1.59%) |
May 19, 2014 | 43.23 | 45.04 | 43.23 | 44.69 | 659,545 | +1.10(+2.52%) |
May 16, 2014 | 44.97 | 44.97 | 43.16 | 43.59 | 544,307 | -0.43(-0.98%) |
May 15, 2014 | 44.75 | 45.20 | 43.13 | 44.02 | 935,009 | -0.99(-2.20%) |
May 14, 2014 | 44.52 | 45.64 | 43.76 | 45.01 | 509,752 | +0.49(+1.10%) |
May 13, 2014 | 45.43 | 45.87 | 44.48 | 44.52 | 574,642 | -0.74(-1.63%) |
May 12, 2014 | 44.53 | 45.59 | 44.09 | 45.26 | 1,305,609 | +1.13(+2.56%) |
May 09, 2014 | 44.99 | 45.26 | 43.00 | 44.13 | 1,827,172 | -0.73(-1.63%) |
May 08, 2014 | 45.47 | 46.98 | 44.72 | 44.86 | 647,183 | -1.05(-2.29%) |
May 07, 2014 | 46.91 | 47.13 | 45.06 | 45.91 | 963,576 | -0.79(-1.69%) |
May 06, 2014 | 47.54 | 47.95 | 46.58 | 46.70 | 712,331 | -1.05(-2.20%) |
May 05, 2014 | 46.72 | 47.89 | 46.20 | 47.75 | 697,580 | +0.29(+0.61%) |
May 02, 2014 | 47.57 | 47.68 | 46.29 | 47.46 | 788,243 | -0.11(-0.23%) |
May 01, 2014 | 45.90 | 47.88 | 45.24 | 47.57 | 915,116 | +1.31(+2.83%) |
Apr 30, 2014 | 45.00 | 46.80 | 45.00 | 46.26 | 1,344,093 | +0.15(+0.33%) |
Apr 29, 2014 | 44.10 | 46.80 | 44.10 | 46.11 | 1,929,634 | +0.66(+1.45%) |
Apr 28, 2014 | 45.24 | 47.45 | 44.40 | 45.45 | 1,830,155 | +0.80(+1.79%) |
Apr 25, 2014 | 45.87 | 46.30 | 44.48 | 44.65 | 1,621,075 | -1.63(-3.52%) |
Apr 24, 2014 | 47.32 | 47.66 | 45.00 | 46.28 | 1,334,049 | -0.49(-1.05%) |
Apr 23, 2014 | 47.23 | 47.45 | 45.85 | 46.77 | 738,736 | -0.29(-0.62%) |
Apr 22, 2014 | 45.40 | 48.59 | 45.33 | 47.06 | 1,481,612 | +1.28(+2.80%) |
Apr 21, 2014 | 44.35 | 45.93 | 44.00 | 45.78 | 837,617 | +1.66(+3.76%) |
Apr 17, 2014 | 44.78 | 44.12 | 44.12 | 44.12 | 1,068,200 | -0.91(-2.02%) |
Apr 16, 2014 | 43.09 | 45.18 | 42.59 | 45.03 | 1,654,995 | +2.20(+5.14%) |
Apr 15, 2014 | 41.42 | 43.24 | 40.97 | 42.83 | 2,119,414 | +1.54(+3.73%) |
Apr 14, 2014 | 42.09 | 42.82 | 40.57 | 41.29 | 1,630,766 | -0.60(-1.43%) |
Apr 11, 2014 | 42.66 | 43.75 | 41.61 | 41.89 | 1,554,961 | -1.20(-2.78%) |
Apr 10, 2014 | 46.22 | 46.32 | 42.39 | 43.09 | 2,096,857 | -2.16(-4.77%) |
Apr 09, 2014 | 43.04 | 45.26 | 42.30 | 45.25 | 1,638,787 | +3.17(+7.53%) |
Apr 08, 2014 | 44.21 | 45.48 | 41.82 | 42.08 | 5,165,000 | +0.98(+2.38%) |
Apr 07, 2014 | 41.41 | 42.49 | 40.30 | 41.10 | 1,869,949 | -0.43(-1.04%) |
Apr 04, 2014 | 44.68 | 44.79 | 40.62 | 41.53 | 2,141,443 | -2.90(-6.53%) |
Apr 03, 2014 | 46.39 | 46.54 | 43.62 | 44.43 | 2,627,156 | -2.37(-5.06%) |
Apr 02, 2014 | 46.32 | 47.24 | 45.70 | 46.80 | 2,345,111 | +1.57(+3.47%) |
Apr 01, 2014 | 44.14 | 45.75 | 44.09 | 45.23 | 1,915,791 | +1.14(+2.59%) |
Mar 31, 2014 | 42.28 | 44.14 | 42.22 | 44.09 | 1,544,897 | +2.12(+5.05%) |
Mar 28, 2014 | 43.27 | 43.84 | 41.53 | 41.97 | 1,460,020 | -1.22(-2.82%) |
Mar 27, 2014 | 43.09 | 43.70 | 41.75 | 43.19 | 1,220,685 | -0.07(-0.16%) |
Mar 26, 2014 | 43.86 | 45.00 | 43.25 | 43.26 | 931,820 | -0.45(-1.03%) |
Mar 25, 2014 | 44.23 | 45.03 | 43.11 | 43.71 | 908,472 | -0.19(-0.43%) |
Mar 24, 2014 | 46.32 | 46.64 | 43.02 | 43.90 | 3,298,550 | -2.57(-5.53%) |
Mar 21, 2014 | 47.95 | 47.95 | 45.20 | 46.47 | 3,538,133 | -1.04(-2.19%) |
Mar 20, 2014 | 46.74 | 47.97 | 46.57 | 47.51 | 1,264,174 | +0.63(+1.34%) |
Mar 19, 2014 | 46.72 | 47.26 | 46.59 | 46.88 | 1,168,689 | +0.18(+0.39%) |
Mar 18, 2014 | 45.97 | 46.73 | 45.97 | 46.70 | 686,182 | +0.86(+1.88%) |
Mar 17, 2014 | 45.91 | 47.04 | 45.62 | 45.84 | 672,226 | +0.36(+0.79%) |
Mar 14, 2014 | 45.25 | 46.26 | 45.15 | 45.48 | 847,814 | +0.22(+0.49%) |
Mar 13, 2014 | 46.94 | 46.94 | 44.95 | 45.26 | 928,125 | -1.56(-3.33%) |
Mar 12, 2014 | 45.79 | 47.14 | 45.24 | 46.82 | 1,111,626 | +0.58(+1.25%) |
Mar 11, 2014 | 45.99 | 47.56 | 45.85 | 46.24 | 990,906 | +0.24(+0.52%) |
Mar 10, 2014 | 46.27 | 46.71 | 45.50 | 46.00 | 1,299,961 | -0.32(-0.69%) |
Mar 07, 2014 | 46.78 | 46.78 | 45.04 | 46.32 | 1,107,019 | -0.19(-0.41%) |
Mar 06, 2014 | 47.19 | 48.20 | 46.46 | 46.51 | 1,275,760 | -0.85(-1.79%) |
Mar 05, 2014 | 47.97 | 48.52 | 47.35 | 47.36 | 915,753 | -0.52(-1.09%) |
Mar 04, 2014 | 47.68 | 48.59 | 47.50 | 47.88 | 1,123,264 | +0.72(+1.53%) |