Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 38.90 | 39.10 | 38.57 | 38.72 | 1,087,088 | -0.35(-0.89%) |
Mar 30, 2015 | 38.33 | 39.33 | 38.28 | 39.07 | 1,291,289 | +1.01(+2.65%) |
Mar 27, 2015 | 37.84 | 38.14 | 37.53 | 38.06 | 731,309 | +0.10(+0.26%) |
Mar 26, 2015 | 38.11 | 38.37 | 37.92 | 37.96 | 693,446 | -0.17(-0.45%) |
Mar 25, 2015 | 38.42 | 38.47 | 37.90 | 38.13 | 945,099 | -0.11(-0.30%) |
Mar 24, 2015 | 38.37 | 38.50 | 37.95 | 38.25 | 1,137,698 | -0.17(-0.44%) |
Mar 23, 2015 | 38.71 | 38.90 | 38.41 | 38.42 | 1,091,736 | -0.25(-0.65%) |
Mar 20, 2015 | 38.68 | 38.83 | 38.46 | 38.67 | 2,268,087 | +0.21(+0.55%) |
Mar 19, 2015 | 38.72 | 38.72 | 37.99 | 38.46 | 942,965 | -0.48(-1.23%) |
Mar 18, 2015 | 37.99 | 39.17 | 37.81 | 38.94 | 1,123,119 | +0.72(+1.89%) |
Mar 17, 2015 | 38.11 | 38.53 | 38.11 | 38.21 | 1,103,610 | -0.15(-0.38%) |
Mar 16, 2015 | 38.25 | 38.56 | 37.94 | 38.36 | 1,268,672 | +0.16(+0.43%) |
Mar 13, 2015 | 38.31 | 38.43 | 37.88 | 38.20 | 1,536,317 | -0.29(-0.76%) |
Mar 12, 2015 | 38.76 | 38.83 | 38.19 | 38.49 | 1,550,095 | +0.01(+0.02%) |
Mar 11, 2015 | 39.16 | 39.16 | 38.24 | 38.48 | 2,025,080 | -0.54(-1.37%) |
Mar 10, 2015 | 39.62 | 39.94 | 38.93 | 39.02 | 2,304,725 | -0.96(-2.40%) |
Mar 09, 2015 | 39.81 | 40.38 | 39.81 | 39.98 | 1,302,453 | +0.33(+0.82%) |
Mar 06, 2015 | 39.90 | 40.24 | 39.61 | 39.65 | 1,231,220 | -0.59(-1.47%) |
Mar 05, 2015 | 40.55 | 40.55 | 39.98 | 40.24 | 869,828 | -0.36(-0.88%) |
Mar 04, 2015 | 40.52 | 40.62 | 40.21 | 40.60 | 780,168 | -0.02(-0.04%) |
Mar 03, 2015 | 40.65 | 40.88 | 40.46 | 40.62 | 859,738 | +0.03(+0.08%) |
Mar 02, 2015 | 40.20 | 40.81 | 39.94 | 40.59 | 1,228,133 | +0.16(+0.40%) |
Feb 27, 2015 | 40.45 | 40.78 | 40.25 | 40.42 | 977,618 | -0.17(-0.42%) |
Feb 26, 2015 | 40.90 | 41.27 | 40.53 | 40.59 | 1,050,337 | -0.39(-0.95%) |
Feb 25, 2015 | 40.74 | 41.16 | 40.55 | 40.98 | 1,068,946 | +0.28(+0.70%) |
Feb 24, 2015 | 40.59 | 41.00 | 40.55 | 40.70 | 979,245 | +0.19(+0.46%) |
Feb 23, 2015 | 40.82 | 41.11 | 40.36 | 40.51 | 1,232,272 | -0.50(-1.21%) |
Feb 20, 2015 | 40.63 | 41.03 | 40.14 | 41.01 | 1,300,551 | -0.02(-0.06%) |
Feb 19, 2015 | 40.72 | 41.26 | 40.60 | 41.03 | 1,369,393 | -0.02(-0.06%) |
Feb 18, 2015 | 40.28 | 41.41 | 40.28 | 41.06 | 1,454,048 | +0.54(+1.34%) |
Feb 17, 2015 | 40.33 | 40.61 | 40.02 | 40.51 | 1,362,782 | +0.06(+0.14%) |
Feb 13, 2015 | 39.81 | 40.46 | 40.46 | 40.46 | 1,514,847 | +0.79(+1.99%) |
Feb 12, 2015 | 40.04 | 40.16 | 39.37 | 39.67 | 920,087 | +0.01(+0.02%) |
Feb 11, 2015 | 39.15 | 39.78 | 38.81 | 39.66 | 795,491 | +0.37(+0.93%) |
Feb 10, 2015 | 39.97 | 39.97 | 39.05 | 39.29 | 1,218,334 | -0.58(-1.44%) |
Feb 09, 2015 | 39.35 | 40.31 | 39.35 | 39.87 | 1,354,389 | +0.24(+0.59%) |
Feb 06, 2015 | 39.62 | 39.89 | 39.29 | 39.63 | 1,163,775 | +0.04(+0.10%) |
Feb 05, 2015 | 38.69 | 39.63 | 38.43 | 39.59 | 1,741,520 | +0.99(+2.56%) |
Feb 04, 2015 | 39.29 | 39.81 | 38.43 | 38.60 | 3,478,918 | -1.09(-2.74%) |
Feb 03, 2015 | 37.55 | 39.94 | 36.03 | 39.69 | 5,255,348 | +3.45(+9.51%) |
Feb 02, 2015 | 35.19 | 36.30 | 35.08 | 36.25 | 2,580,716 | +1.11(+3.16%) |
Jan 30, 2015 | 35.21 | 35.21 | 34.93 | 35.13 | 1,757,529 | -0.24(-0.69%) |
Jan 29, 2015 | 34.86 | 35.51 | 34.72 | 35.38 | 1,288,998 | +0.50(+1.44%) |
Jan 28, 2015 | 35.30 | 35.30 | 34.82 | 34.88 | 1,273,437 | -0.23(-0.65%) |
Jan 27, 2015 | 35.44 | 35.60 | 34.96 | 35.10 | 1,334,972 | -1.04(-2.87%) |
Jan 26, 2015 | 35.48 | 36.16 | 35.24 | 36.14 | 1,521,266 | +0.78(+2.20%) |
Jan 23, 2015 | 35.79 | 36.03 | 35.30 | 35.36 | 985,103 | -0.62(-1.71%) |
Jan 22, 2015 | 35.81 | 36.12 | 35.57 | 35.98 | 1,397,980 | +0.41(+1.14%) |
Jan 21, 2015 | 35.15 | 35.65 | 35.07 | 35.57 | 1,055,399 | +0.25(+0.71%) |
Jan 20, 2015 | 35.17 | 35.50 | 34.87 | 35.32 | 1,232,152 | +0.19(+0.55%) |
Jan 16, 2015 | 34.71 | 35.28 | 34.71 | 35.13 | 1,140,308 | +0.28(+0.79%) |
Jan 15, 2015 | 35.52 | 35.69 | 34.85 | 34.85 | 1,197,031 | -0.40(-1.13%) |
Jan 14, 2015 | 34.80 | 35.30 | 34.40 | 35.25 | 1,325,541 | +0.19(+0.53%) |
Jan 13, 2015 | 35.26 | 35.52 | 34.69 | 35.06 | 956,353 | +0.02(+0.05%) |
Jan 12, 2015 | 34.86 | 35.19 | 34.56 | 35.05 | 1,389,402 | +0.05(+0.14%) |
Jan 09, 2015 | 35.47 | 35.51 | 34.83 | 35.00 | 1,030,859 | -0.37(-1.05%) |
Jan 08, 2015 | 34.90 | 35.39 | 34.51 | 35.37 | 1,339,273 | +0.74(+2.13%) |
Jan 07, 2015 | 34.75 | 34.79 | 34.11 | 34.63 | 1,853,042 | -0.02(-0.07%) |
Jan 06, 2015 | 35.01 | 35.15 | 34.21 | 34.66 | 1,776,650 | -0.16(-0.47%) |
Jan 05, 2015 | 36.26 | 36.26 | 34.72 | 34.82 | 1,816,597 | -1.68(-4.60%) |
Jan 02, 2015 | 36.65 | 36.86 | 36.16 | 36.50 | 1,491,168 | -0.15(-0.40%) |
Dec 31, 2014 | 37.21 | 36.64 | 36.64 | 36.64 | 1,977,482 | -0.41(-1.12%) |
Dec 30, 2014 | 37.43 | 37.57 | 36.85 | 37.06 | 1,193,134 | -0.57(-1.51%) |
Dec 29, 2014 | 37.41 | 37.79 | 37.16 | 37.62 | 1,064,574 | +0.27(+0.72%) |
Dec 26, 2014 | 37.05 | 37.57 | 36.89 | 37.36 | 935,115 | +0.50(+1.36%) |
Dec 24, 2014 | 37.41 | 36.85 | 36.85 | 36.85 | 703,732 | -0.66(-1.75%) |
Dec 23, 2014 | 36.75 | 37.62 | 36.63 | 37.51 | 1,745,318 | +1.03(+2.82%) |
Dec 22, 2014 | 36.75 | 36.84 | 36.27 | 36.48 | 2,517,171 | -0.24(-0.64%) |
Dec 19, 2014 | 36.07 | 36.90 | 36.00 | 36.72 | 2,516,703 | +0.65(+1.80%) |
Dec 18, 2014 | 36.31 | 36.42 | 35.56 | 36.07 | 1,616,483 | +0.27(+0.75%) |
Dec 17, 2014 | 35.81 | 35.98 | 35.10 | 35.80 | 2,329,447 | +0.19(+0.52%) |
Dec 16, 2014 | 35.49 | 36.77 | 35.35 | 35.61 | 4,229,625 | +0.06(+0.18%) |
Dec 15, 2014 | 34.66 | 35.80 | 34.36 | 35.55 | 4,783,087 | +1.37(+4.01%) |
Dec 12, 2014 | 34.45 | 34.45 | 33.93 | 34.18 | 2,838,235 | -0.62(-1.77%) |
Dec 11, 2014 | 34.87 | 35.19 | 34.66 | 34.79 | 1,602,729 | -0.06(-0.19%) |
Dec 10, 2014 | 35.37 | 35.39 | 34.81 | 34.86 | 2,006,763 | -0.79(-2.23%) |
Dec 09, 2014 | 34.90 | 35.68 | 34.86 | 35.65 | 1,192,485 | +0.44(+1.24%) |
Dec 08, 2014 | 35.43 | 35.79 | 35.02 | 35.22 | 1,355,812 | -0.36(-1.00%) |
Dec 05, 2014 | 35.37 | 35.66 | 35.25 | 35.57 | 1,281,036 | +0.19(+0.55%) |
Dec 04, 2014 | 35.44 | 35.45 | 35.01 | 35.38 | 969,664 | -0.16(-0.46%) |
Dec 03, 2014 | 35.22 | 36.04 | 35.22 | 35.54 | 1,814,002 | +0.34(+0.97%) |
Dec 02, 2014 | 34.92 | 35.58 | 34.83 | 35.20 | 2,555,270 | +0.25(+0.72%) |
Dec 01, 2014 | 34.21 | 35.12 | 33.69 | 34.95 | 2,761,920 | +0.75(+2.18%) |
Nov 28, 2014 | 35.18 | 35.18 | 34.13 | 34.20 | 1,532,695 | -1.15(-3.26%) |
Nov 26, 2014 | 35.68 | 35.35 | 35.35 | 35.35 | 3,089,762 | -0.85(-2.35%) |
Nov 25, 2014 | 36.12 | 36.34 | 35.58 | 36.20 | 2,074,946 | +0.20(+0.56%) |
Nov 24, 2014 | 36.49 | 36.80 | 35.85 | 36.00 | 1,802,068 | -0.43(-1.18%) |
Nov 21, 2014 | 36.29 | 36.67 | 36.25 | 36.43 | 1,771,523 | +0.62(+1.74%) |
Nov 20, 2014 | 35.47 | 35.98 | 35.39 | 35.81 | 1,353,932 | +0.14(+0.39%) |
Nov 19, 2014 | 35.97 | 36.33 | 35.54 | 35.67 | 1,500,841 | -0.48(-1.32%) |
Nov 18, 2014 | 36.01 | 36.41 | 35.74 | 36.15 | 892,952 | +0.11(+0.29%) |
Nov 17, 2014 | 35.66 | 36.16 | 35.31 | 36.04 | 916,818 | +0.23(+0.63%) |
Nov 14, 2014 | 35.56 | 36.10 | 35.47 | 35.82 | 1,387,915 | +0.07(+0.20%) |
Nov 13, 2014 | 36.20 | 36.56 | 35.41 | 35.74 | 1,404,867 | -0.62(-1.69%) |
Nov 12, 2014 | 36.32 | 36.68 | 36.10 | 36.36 | 1,297,726 | -0.12(-0.33%) |
Nov 11, 2014 | 36.60 | 36.72 | 36.35 | 36.48 | 1,005,652 | -0.11(-0.29%) |
Nov 10, 2014 | 36.80 | 37.03 | 36.33 | 36.59 | 1,381,526 | -0.25(-0.68%) |
Nov 07, 2014 | 36.12 | 37.05 | 36.12 | 36.84 | 1,107,137 | +0.74(+2.04%) |
Nov 06, 2014 | 35.32 | 36.37 | 35.22 | 36.10 | 1,503,513 | +0.86(+2.43%) |
Nov 05, 2014 | 35.26 | 35.49 | 34.93 | 35.24 | 1,251,625 | +0.23(+0.65%) |
Nov 04, 2014 | 34.98 | 35.11 | 34.85 | 35.02 | 1,149,904 | -0.19(-0.53%) |
Nov 03, 2014 | 35.83 | 35.85 | 34.88 | 35.20 | 1,910,411 | -0.63(-1.76%) |
Oct 31, 2014 | 35.97 | 35.97 | 35.40 | 35.83 | 1,742,999 | +0.29(+0.82%) |
Oct 30, 2014 | 35.64 | 35.75 | 35.15 | 35.54 | 1,912,660 | -0.30(-0.83%) |
Oct 29, 2014 | 36.64 | 36.99 | 35.70 | 35.84 | 2,185,617 | -0.76(-2.08%) |
Oct 28, 2014 | 36.48 | 37.31 | 36.00 | 36.60 | 3,110,369 | +0.50(+1.39%) |
Oct 27, 2014 | 36.37 | 36.63 | 36.63 | 36.10 | 1,558,137 | -0.53(-1.46%) |
Oct 24, 2014 | 36.41 | 36.82 | 36.11 | 36.63 | 1,176,469 | +0.24(+0.67%) |
Oct 23, 2014 | 36.17 | 36.60 | 36.08 | 36.39 | 1,600,773 | +0.82(+2.32%) |
Oct 22, 2014 | 36.24 | 36.64 | 35.55 | 35.57 | 1,293,453 | -0.58(-1.61%) |
Oct 21, 2014 | 35.39 | 36.25 | 35.20 | 36.15 | 1,386,810 | +1.05(+3.00%) |
Oct 20, 2014 | 35.18 | 35.19 | 34.91 | 35.10 | 2,312,016 | -0.11(-0.30%) |
Oct 17, 2014 | 36.72 | 36.77 | 35.14 | 35.20 | 3,031,615 | -1.37(-3.76%) |
Oct 16, 2014 | 35.70 | 36.76 | 35.60 | 36.58 | 2,110,270 | +0.37(+1.03%) |
Oct 15, 2014 | 34.93 | 36.46 | 34.72 | 36.21 | 2,998,401 | +0.93(+2.64%) |
Oct 14, 2014 | 34.47 | 36.13 | 34.39 | 35.28 | 2,713,460 | +1.04(+3.02%) |
Oct 13, 2014 | 34.14 | 34.92 | 34.06 | 34.24 | 2,687,980 | +0.21(+0.62%) |
Oct 10, 2014 | 34.09 | 34.70 | 33.97 | 34.03 | 2,341,730 | -0.13(-0.38%) |
Oct 09, 2014 | 34.47 | 34.70 | 34.21 | 34.16 | 2,711,587 | -0.41(-1.19%) |
Oct 08, 2014 | 34.52 | 34.77 | 33.83 | 34.57 | 5,424,034 | +0.50(+1.47%) |
Oct 07, 2014 | 35.99 | 36.34 | 33.97 | 34.07 | 8,968,552 | -4.02(-10.55%) |
Oct 06, 2014 | 37.79 | 38.31 | 37.66 | 38.09 | 1,997,162 | +0.53(+1.42%) |
Oct 03, 2014 | 37.31 | 37.61 | 37.22 | 37.56 | 2,434,384 | +0.56(+1.51%) |
Oct 02, 2014 | 36.62 | 37.16 | 36.50 | 37.00 | 2,898,242 | +0.36(+0.97%) |
Oct 01, 2014 | 36.59 | 37.10 | 36.40 | 36.64 | 2,077,242 | -0.12(-0.33%) |
Sep 30, 2014 | 37.29 | 37.65 | 36.74 | 36.76 | 2,088,669 | -0.42(-1.13%) |
Sep 29, 2014 | 36.92 | 37.25 | 36.59 | 37.18 | 1,410,723 | -0.06(-0.17%) |
Sep 26, 2014 | 36.76 | 37.31 | 36.69 | 37.25 | 1,490,415 | +0.49(+1.34%) |
Sep 25, 2014 | 36.81 | 36.97 | 36.65 | 36.76 | 1,908,144 | -0.29(-0.79%) |
Sep 24, 2014 | 37.01 | 37.21 | 36.85 | 37.05 | 1,437,714 | +0.04(+0.11%) |
Sep 23, 2014 | 36.68 | 37.06 | 36.45 | 37.01 | 1,817,818 | +0.19(+0.53%) |
Sep 22, 2014 | 37.03 | 37.10 | 36.75 | 36.81 | 1,137,257 | -0.46(-1.24%) |
Sep 19, 2014 | 37.69 | 37.73 | 37.05 | 37.27 | 1,774,772 | -0.26(-0.69%) |
Sep 18, 2014 | 37.55 | 37.67 | 37.39 | 37.53 | 895,988 | +0.01(+0.02%) |
Sep 17, 2014 | 37.71 | 37.96 | 37.49 | 37.52 | 1,241,704 | -0.02(-0.06%) |
Sep 16, 2014 | 37.86 | 37.99 | 37.50 | 37.55 | 1,732,614 | -0.49(-1.30%) |
Sep 15, 2014 | 37.67 | 38.14 | 37.48 | 38.04 | 894,048 | +0.21(+0.56%) |
Sep 12, 2014 | 37.98 | 38.19 | 37.70 | 37.83 | 1,070,679 | -0.29(-0.76%) |
Sep 11, 2014 | 38.07 | 38.28 | 37.79 | 38.12 | 1,123,578 | -0.16(-0.42%) |
Sep 10, 2014 | 38.59 | 38.74 | 38.15 | 38.28 | 1,372,987 | -0.31(-0.80%) |
Sep 09, 2014 | 38.81 | 38.87 | 38.51 | 38.59 | 1,047,802 | -0.32(-0.83%) |
Sep 08, 2014 | 38.92 | 39.06 | 38.72 | 38.91 | 576,671 | -0.11(-0.29%) |
Sep 05, 2014 | 39.06 | 39.08 | 38.73 | 39.03 | 798,700 | -0.13(-0.33%) |
Sep 04, 2014 | 39.02 | 39.70 | 39.02 | 39.16 | 1,230,338 | +0.18(+0.46%) |
Sep 03, 2014 | 39.25 | 39.68 | 38.86 | 38.98 | 1,231,068 | -0.10(-0.25%) |
Sep 02, 2014 | 39.50 | 39.72 | 38.96 | 39.08 | 1,122,080 | -0.42(-1.06%) |
Aug 29, 2014 | 39.14 | 39.50 | 39.50 | 39.50 | 1,641,399 | +0.49(+1.26%) |
Aug 28, 2014 | 39.04 | 39.18 | 38.83 | 39.00 | 1,372,267 | -0.23(-0.58%) |
Aug 27, 2014 | 39.21 | 39.61 | 39.16 | 39.23 | 1,442,921 | +0.07(+0.19%) |
Aug 26, 2014 | 39.38 | 39.27 | 39.13 | 39.16 | 984,324 | -0.11(-0.29%) |
Aug 25, 2014 | 39.42 | 39.55 | 39.21 | 39.27 | 921,314 | +0.14(+0.35%) |
Aug 22, 2014 | 39.17 | 39.61 | 38.92 | 39.13 | 1,634,184 | -0.69(-1.73%) |
Aug 21, 2014 | 39.67 | 40.16 | 39.31 | 39.82 | 1,465,408 | +0.32(+0.82%) |
Aug 20, 2014 | 39.51 | 39.67 | 39.21 | 39.50 | 1,455,775 | -0.06(-0.16%) |
Aug 19, 2014 | 39.74 | 39.82 | 39.45 | 39.56 | 1,540,368 | -0.30(-0.75%) |
Aug 18, 2014 | 39.37 | 39.88 | 39.37 | 39.86 | 1,342,919 | +0.65(+1.65%) |
Aug 15, 2014 | 39.46 | 39.67 | 39.00 | 39.21 | 1,043,223 | -0.19(-0.49%) |
Aug 14, 2014 | 39.00 | 39.41 | 38.75 | 39.41 | 1,488,681 | +0.50(+1.29%) |
Aug 13, 2014 | 39.74 | 39.85 | 38.87 | 38.91 | 1,791,165 | -0.94(-2.35%) |
Aug 12, 2014 | 39.70 | 39.93 | 39.57 | 39.84 | 1,592,141 | +0.15(+0.39%) |
Aug 11, 2014 | 39.66 | 39.84 | 39.42 | 39.69 | 1,114,525 | +0.31(+0.80%) |
Aug 08, 2014 | 39.00 | 39.40 | 38.84 | 39.38 | 1,130,061 | +0.48(+1.24%) |
Aug 07, 2014 | 39.08 | 39.34 | 38.85 | 38.89 | 1,194,877 | +0.02(+0.04%) |
Aug 06, 2014 | 38.80 | 39.29 | 38.75 | 38.88 | 1,578,780 | -0.08(-0.21%) |
Aug 05, 2014 | 38.70 | 39.25 | 38.55 | 38.96 | 2,978,728 | +0.13(+0.33%) |
Aug 04, 2014 | 38.87 | 39.20 | 38.53 | 38.83 | 2,583,314 | -0.09(-0.23%) |
Aug 01, 2014 | 39.24 | 39.46 | 38.68 | 38.92 | 2,551,591 | -0.39(-0.99%) |
Jul 31, 2014 | 39.54 | 39.76 | 39.27 | 39.30 | 2,651,119 | -0.48(-1.22%) |
Jul 30, 2014 | 40.17 | 40.26 | 39.60 | 39.79 | 2,814,207 | -0.23(-0.56%) |
Jul 29, 2014 | 41.23 | 41.49 | 39.83 | 40.01 | 6,617,616 | -1.97(-4.69%) |
Jul 28, 2014 | 42.13 | 42.18 | 41.46 | 41.98 | 2,928,030 | -0.24(-0.57%) |
Jul 25, 2014 | 42.59 | 42.61 | 42.06 | 42.23 | 1,362,938 | -0.44(-1.04%) |
Jul 24, 2014 | 42.48 | 42.74 | 42.25 | 42.67 | 2,477,121 | +0.02(+0.06%) |
Jul 23, 2014 | 43.36 | 43.36 | 42.54 | 42.64 | 1,170,956 | -0.68(-1.56%) |
Jul 22, 2014 | 43.02 | 43.56 | 43.01 | 43.32 | 1,515,503 | +0.68(+1.59%) |
Jul 21, 2014 | 42.64 | 43.00 | 42.48 | 42.64 | 1,497,220 | -0.20(-0.47%) |
Jul 18, 2014 | 42.85 | 43.29 | 42.78 | 42.85 | 1,211,383 | -0.10(-0.23%) |
Jul 17, 2014 | 43.25 | 43.77 | 42.94 | 42.94 | 2,147,385 | -0.38(-0.88%) |
Jul 16, 2014 | 43.06 | 43.55 | 42.71 | 43.32 | 1,916,567 | +0.31(+0.73%) |
Jul 15, 2014 | 43.07 | 43.20 | 42.79 | 43.01 | 1,925,940 | -0.18(-0.41%) |
Jul 14, 2014 | 43.37 | 43.67 | 43.15 | 43.19 | 1,334,301 | +0.00(+0.00%) |
Jul 11, 2014 | 42.98 | 43.31 | 42.78 | 43.19 | 1,526,957 | +0.19(+0.43%) |
Jul 10, 2014 | 42.97 | 43.48 | 42.83 | 43.00 | 1,756,733 | -0.49(-1.13%) |
Jul 09, 2014 | 44.11 | 44.29 | 43.25 | 43.49 | 3,377,073 | -0.98(-2.20%) |
Jul 08, 2014 | 44.82 | 45.05 | 44.42 | 44.47 | 1,497,931 | -0.54(-1.20%) |
Jul 07, 2014 | 45.34 | 45.34 | 44.73 | 45.01 | 1,160,637 | -0.24(-0.54%) |
Jul 03, 2014 | 45.12 | 45.25 | 45.25 | 45.25 | 744,331 | +0.44(+0.99%) |
Jul 02, 2014 | 44.86 | 45.04 | 44.50 | 44.81 | 1,075,158 | +0.01(+0.02%) |
Jul 01, 2014 | 45.50 | 45.67 | 44.56 | 44.80 | 1,961,864 | -0.56(-1.25%) |
Jun 30, 2014 | 45.40 | 46.11 | 44.78 | 45.36 | 2,325,750 | +0.10(+0.23%) |
Jun 27, 2014 | 45.23 | 45.97 | 45.19 | 45.26 | 1,600,696 | -0.02(-0.04%) |
Jun 26, 2014 | 44.88 | 45.32 | 44.86 | 45.28 | 1,018,333 | +0.36(+0.79%) |
Jun 25, 2014 | 44.80 | 45.20 | 44.69 | 44.92 | 906,728 | -0.03(-0.07%) |
Jun 24, 2014 | 45.78 | 46.24 | 44.91 | 44.95 | 1,383,833 | -0.96(-2.09%) |
Jun 23, 2014 | 45.68 | 46.36 | 45.65 | 45.91 | 2,114,281 | +0.36(+0.78%) |
Jun 20, 2014 | 44.80 | 45.59 | 44.77 | 45.56 | 1,590,541 | +0.76(+1.69%) |
Jun 19, 2014 | 44.34 | 44.99 | 44.33 | 44.80 | 1,332,499 | +0.52(+1.17%) |
Jun 18, 2014 | 43.83 | 44.29 | 43.47 | 44.28 | 1,447,706 | +0.41(+0.94%) |
Jun 17, 2014 | 43.85 | 44.11 | 43.53 | 43.87 | 1,051,141 | -0.04(-0.09%) |
Jun 16, 2014 | 43.97 | 44.19 | 43.77 | 43.91 | 1,248,480 | -0.21(-0.48%) |
Jun 13, 2014 | 44.14 | 44.35 | 44.00 | 44.12 | 662,534 | +0.06(+0.15%) |
Jun 12, 2014 | 44.29 | 44.59 | 44.00 | 44.06 | 1,883,599 | -0.41(-0.93%) |
Jun 11, 2014 | 44.40 | 44.48 | 44.14 | 44.47 | 950,326 | -0.19(-0.42%) |
Jun 10, 2014 | 45.14 | 45.35 | 44.58 | 44.65 | 1,331,643 | -0.27(-0.59%) |
Jun 06, 2014 | 44.61 | 45.21 | 44.61 | 44.92 | 1,103,375 | +0.32(+0.72%) |
Jun 05, 2014 | 44.09 | 44.72 | 44.04 | 44.60 | 1,300,897 | +0.71(+1.62%) |
Jun 04, 2014 | 43.88 | 44.76 | 43.88 | 43.89 | 1,519,904 | -0.06(-0.13%) |
Jun 03, 2014 | 43.57 | 44.11 | 43.57 | 43.94 | 930,230 | +0.31(+0.72%) |
Jun 02, 2014 | 43.54 | 43.69 | 43.33 | 43.63 | 716,619 | +0.09(+0.20%) |
May 30, 2014 | 43.86 | 43.93 | 43.48 | 43.54 | 1,243,391 | -0.44(-1.01%) |
May 29, 2014 | 43.84 | 44.07 | 43.41 | 43.98 | 897,936 | +0.22(+0.50%) |
May 28, 2014 | 43.67 | 44.00 | 43.43 | 43.77 | 816,223 | +0.16(+0.37%) |
May 27, 2014 | 43.85 | 44.06 | 43.42 | 43.60 | 1,158,969 | -0.01(-0.02%) |
May 23, 2014 | 43.60 | 43.61 | 43.61 | 43.61 | 1,063,826 | -0.05(-0.11%) |
May 22, 2014 | 43.45 | 43.85 | 43.45 | 43.66 | 344,961 | +0.18(+0.41%) |
May 21, 2014 | 43.46 | 43.83 | 43.28 | 43.48 | 846,315 | +0.19(+0.45%) |
May 20, 2014 | 43.57 | 43.77 | 42.99 | 43.29 | 1,993,778 | -0.34(-0.78%) |
May 19, 2014 | 43.56 | 43.83 | 43.51 | 43.63 | 1,942,371 | -0.01(-0.02%) |
May 16, 2014 | 43.48 | 43.73 | 43.32 | 43.64 | 997,172 | +0.08(+0.19%) |
May 15, 2014 | 43.84 | 44.16 | 43.14 | 43.56 | 1,715,261 | -0.42(-0.95%) |
May 14, 2014 | 44.17 | 44.18 | 43.64 | 43.98 | 1,324,419 | -0.42(-0.95%) |
May 13, 2014 | 44.40 | 44.50 | 43.96 | 44.40 | 980,571 | +0.03(+0.07%) |
May 12, 2014 | 44.61 | 44.83 | 44.21 | 44.36 | 1,190,434 | -0.05(-0.11%) |
May 09, 2014 | 44.36 | 44.42 | 43.97 | 44.41 | 1,467,820 | -0.02(-0.04%) |
May 08, 2014 | 44.38 | 45.06 | 44.00 | 44.43 | 1,862,024 | -0.05(-0.11%) |
May 07, 2014 | 44.17 | 44.71 | 43.93 | 44.48 | 1,511,684 | +0.46(+1.04%) |
May 06, 2014 | 43.84 | 44.32 | 43.67 | 44.02 | 1,115,674 | +0.10(+0.22%) |
May 05, 2014 | 43.90 | 44.03 | 43.44 | 43.92 | 934,541 | -0.22(-0.49%) |
May 02, 2014 | 44.20 | 44.68 | 43.96 | 44.14 | 1,220,602 | -0.08(-0.18%) |
May 01, 2014 | 44.77 | 44.88 | 43.90 | 44.22 | 1,849,484 | -0.64(-1.42%) |
Apr 30, 2014 | 44.57 | 45.05 | 43.41 | 44.85 | 3,352,015 | -0.56(-1.24%) |
Apr 29, 2014 | 46.94 | 47.66 | 45.36 | 45.42 | 3,898,015 | -0.32(-0.70%) |
Apr 28, 2014 | 45.97 | 46.07 | 45.43 | 45.74 | 2,109,342 | -0.11(-0.25%) |
Apr 25, 2014 | 46.13 | 46.31 | 45.61 | 45.85 | 1,089,785 | -0.27(-0.59%) |
Apr 24, 2014 | 46.10 | 46.13 | 45.25 | 46.13 | 1,434,288 | +0.46(+1.01%) |
Apr 23, 2014 | 45.76 | 46.17 | 45.59 | 45.67 | 1,141,835 | +0.00(+0.00%) |
Apr 22, 2014 | 45.43 | 45.84 | 45.20 | 45.67 | 1,075,598 | +0.17(+0.37%) |
Apr 21, 2014 | 45.54 | 45.63 | 45.16 | 45.50 | 1,102,340 | -0.10(-0.23%) |
Apr 17, 2014 | 45.49 | 45.60 | 45.60 | 45.60 | 1,137,357 | +0.10(+0.23%) |
Apr 16, 2014 | 45.49 | 45.77 | 45.18 | 45.50 | 1,648,751 | +0.32(+0.71%) |
Apr 15, 2014 | 43.86 | 45.20 | 43.75 | 45.18 | 3,374,448 | +1.33(+3.03%) |
Apr 14, 2014 | 44.10 | 44.10 | 43.42 | 43.85 | 1,833,472 | +0.06(+0.13%) |
Apr 11, 2014 | 44.52 | 44.75 | 43.63 | 43.79 | 1,562,209 | -0.98(-2.19%) |
Apr 10, 2014 | 45.10 | 45.69 | 44.75 | 44.77 | 2,667,130 | -0.35(-0.79%) |
Apr 09, 2014 | 45.13 | 45.22 | 44.53 | 45.13 | 1,411,400 | +0.22(+0.48%) |
Apr 08, 2014 | 44.25 | 45.03 | 44.02 | 44.91 | 1,400,692 | +0.77(+1.75%) |
Apr 07, 2014 | 44.52 | 44.53 | 43.90 | 44.14 | 1,856,700 | -0.56(-1.26%) |
Apr 04, 2014 | 44.66 | 45.20 | 44.59 | 44.70 | 2,031,141 | +0.35(+0.78%) |
Apr 03, 2014 | 44.59 | 44.69 | 44.10 | 44.36 | 1,074,234 | -0.14(-0.33%) |
Apr 02, 2014 | 44.08 | 44.69 | 43.86 | 44.50 | 1,299,006 | +0.40(+0.91%) |