Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 43.32 | 43.42 | 42.99 | 43.06 | 1,636,800 | -0.40(-0.92%) |
Mar 30, 2015 | 42.92 | 43.71 | 42.89 | 43.46 | 1,509,400 | +0.67(+1.57%) |
Mar 27, 2015 | 42.54 | 42.81 | 42.33 | 42.79 | 1,291,100 | +0.10(+0.23%) |
Mar 26, 2015 | 43.00 | 43.00 | 42.60 | 42.69 | 1,602,800 | -0.44(-1.02%) |
Mar 25, 2015 | 43.34 | 43.48 | 43.02 | 43.13 | 3,060,200 | -0.19(-0.44%) |
Mar 24, 2015 | 43.35 | 43.67 | 43.23 | 43.32 | 2,034,100 | -0.14(-0.32%) |
Mar 23, 2015 | 43.95 | 44.00 | 43.32 | 43.46 | 2,556,100 | +0.32(+0.74%) |
Mar 20, 2015 | 43.03 | 43.19 | 42.73 | 43.14 | 2,838,900 | +0.48(+1.13%) |
Mar 19, 2015 | 42.74 | 42.81 | 42.35 | 42.66 | 1,058,700 | -0.26(-0.61%) |
Mar 18, 2015 | 42.15 | 43.15 | 41.95 | 42.92 | 1,651,200 | +0.64(+1.51%) |
Mar 17, 2015 | 42.16 | 42.40 | 42.12 | 42.28 | 1,459,800 | -0.04(-0.09%) |
Mar 16, 2015 | 42.25 | 42.49 | 42.09 | 42.32 | 1,522,400 | +0.24(+0.57%) |
Mar 13, 2015 | 42.38 | 42.47 | 41.57 | 42.08 | 1,947,100 | -0.30(-0.71%) |
Mar 12, 2015 | 41.80 | 42.46 | 41.72 | 42.38 | 1,170,200 | +0.82(+1.97%) |
Mar 11, 2015 | 41.63 | 41.75 | 41.47 | 41.56 | 1,353,600 | -0.08(-0.19%) |
Mar 10, 2015 | 42.10 | 42.10 | 41.64 | 41.64 | 1,670,000 | -0.88(-2.07%) |
Mar 09, 2015 | 41.94 | 42.70 | 41.91 | 42.52 | 1,452,200 | +0.42(+1.00%) |
Mar 06, 2015 | 42.37 | 42.56 | 42.01 | 42.10 | 1,719,800 | -0.57(-1.34%) |
Mar 05, 2015 | 42.82 | 42.89 | 42.58 | 42.67 | 1,018,600 | -0.13(-0.30%) |
Mar 04, 2015 | 43.00 | 43.00 | 42.45 | 42.80 | 2,558,300 | -0.32(-0.74%) |
Mar 03, 2015 | 42.96 | 43.15 | 42.72 | 43.12 | 1,925,800 | -0.14(-0.32%) |
Mar 02, 2015 | 42.22 | 43.26 | 42.18 | 43.26 | 3,060,800 | +1.04(+2.46%) |
Feb 27, 2015 | 42.70 | 42.82 | 42.13 | 42.22 | 2,751,700 | -0.47(-1.10%) |
Feb 26, 2015 | 42.84 | 42.92 | 42.58 | 42.69 | 1,535,300 | -0.21(-0.49%) |
Feb 25, 2015 | 42.62 | 43.20 | 42.43 | 42.90 | 2,727,300 | +0.29(+0.68%) |
Feb 24, 2015 | 42.42 | 42.70 | 42.21 | 42.61 | 1,278,300 | +0.12(+0.28%) |
Feb 23, 2015 | 42.69 | 42.70 | 42.21 | 42.49 | 1,870,000 | -0.21(-0.49%) |
Feb 20, 2015 | 42.56 | 42.74 | 42.00 | 42.70 | 2,453,500 | -0.04(-0.09%) |
Feb 19, 2015 | 42.76 | 43.02 | 42.63 | 42.74 | 1,327,300 | -0.03(-0.07%) |
Feb 18, 2015 | 43.13 | 43.41 | 42.63 | 42.77 | 3,378,200 | -0.35(-0.81%) |
Feb 17, 2015 | 43.16 | 43.34 | 42.96 | 43.12 | 1,361,200 | -0.07(-0.16%) |
Feb 13, 2015 | 42.85 | 43.30 | 42.82 | 43.19 | 3,520,200 | +0.27(+0.63%) |
Feb 12, 2015 | 42.00 | 43.04 | 42.00 | 42.92 | 4,428,500 | +0.98(+2.34%) |
Feb 11, 2015 | 41.96 | 42.21 | 41.76 | 41.94 | 3,761,600 | -0.02(-0.05%) |
Feb 10, 2015 | 41.98 | 42.10 | 41.81 | 41.96 | 4,423,600 | +0.20(+0.48%) |
Feb 09, 2015 | 41.45 | 42.00 | 41.38 | 41.76 | 4,653,400 | +0.19(+0.46%) |
Feb 06, 2015 | 42.10 | 42.22 | 41.36 | 41.57 | 4,239,800 | -0.47(-1.12%) |
Feb 05, 2015 | 41.55 | 42.09 | 41.43 | 42.04 | 1,917,100 | +0.63(+1.52%) |
Feb 04, 2015 | 41.53 | 41.96 | 41.30 | 41.41 | 2,930,800 | -0.44(-1.05%) |
Feb 03, 2015 | 41.61 | 42.17 | 41.43 | 41.85 | 3,060,800 | +0.41(+0.99%) |
Feb 02, 2015 | 40.77 | 41.59 | 40.46 | 41.44 | 4,076,800 | +0.63(+1.54%) |
Jan 30, 2015 | 40.10 | 41.46 | 39.89 | 40.81 | 5,227,100 | -0.90(-2.16%) |
Jan 29, 2015 | 41.07 | 41.84 | 40.96 | 41.71 | 3,196,400 | +0.48(+1.16%) |
Jan 28, 2015 | 41.87 | 42.13 | 41.20 | 41.23 | 2,155,100 | -0.37(-0.89%) |
Jan 27, 2015 | 41.70 | 41.85 | 41.22 | 41.60 | 3,073,400 | -0.60(-1.42%) |
Jan 26, 2015 | 42.28 | 42.40 | 41.99 | 42.20 | 2,122,600 | -0.19(-0.45%) |
Jan 23, 2015 | 42.47 | 42.58 | 42.26 | 42.39 | 1,647,800 | -0.19(-0.45%) |
Jan 22, 2015 | 42.05 | 42.59 | 41.51 | 42.58 | 2,459,200 | +0.45(+1.07%) |
Jan 21, 2015 | 41.84 | 42.35 | 41.83 | 42.13 | 2,151,200 | +0.00(+0.00%) |
Jan 20, 2015 | 42.27 | 42.59 | 41.81 | 42.13 | 2,813,500 | -0.37(-0.87%) |
Jan 16, 2015 | 42.37 | 42.55 | 41.90 | 42.50 | 2,708,400 | -0.15(-0.35%) |
Jan 15, 2015 | 42.90 | 43.00 | 42.52 | 42.65 | 2,797,900 | -0.21(-0.49%) |
Jan 14, 2015 | 42.84 | 42.93 | 42.19 | 42.86 | 2,073,900 | -0.50(-1.15%) |
Jan 13, 2015 | 43.49 | 43.90 | 43.04 | 43.36 | 3,065,600 | +0.09(+0.21%) |
Jan 12, 2015 | 43.77 | 43.80 | 43.15 | 43.27 | 2,296,900 | -0.45(-1.03%) |
Jan 09, 2015 | 44.07 | 44.23 | 43.56 | 43.72 | 2,454,800 | -0.27(-0.61%) |
Jan 08, 2015 | 43.43 | 43.99 | 43.41 | 43.99 | 2,449,200 | +0.83(+1.92%) |
Jan 07, 2015 | 42.76 | 43.18 | 42.67 | 43.16 | 2,489,200 | +0.68(+1.60%) |
Jan 06, 2015 | 42.87 | 42.92 | 41.97 | 42.48 | 2,016,800 | -0.47(-1.09%) |
Jan 05, 2015 | 43.24 | 43.51 | 42.89 | 42.95 | 1,548,100 | -0.66(-1.51%) |
Jan 02, 2015 | 43.99 | 44.12 | 43.30 | 43.61 | 1,590,400 | -0.25(-0.57%) |
Dec 31, 2014 | 44.39 | 44.45 | 43.83 | 43.86 | 1,217,400 | -0.36(-0.81%) |
Dec 30, 2014 | 44.38 | 44.50 | 44.09 | 44.22 | 837,000 | -0.35(-0.79%) |
Dec 29, 2014 | 44.30 | 44.74 | 44.25 | 44.57 | 913,200 | -4.30(-8.80%) |
Dec 26, 2014 | 48.74 | 49.10 | 48.74 | 48.87 | 1,833,123 | +4.17(+9.33%) |
Dec 24, 2014 | 44.45 | 44.84 | 44.45 | 44.70 | 886,700 | +0.33(+0.74%) |
Dec 23, 2014 | 43.89 | 44.63 | 43.81 | 44.37 | 1,374,600 | +0.66(+1.51%) |
Dec 22, 2014 | 43.24 | 43.72 | 43.14 | 43.71 | 1,470,500 | +0.55(+1.27%) |
Dec 19, 2014 | 43.24 | 43.48 | 43.14 | 43.16 | 3,901,700 | +0.15(+0.35%) |
Dec 18, 2014 | 42.63 | 43.01 | 42.34 | 43.01 | 2,114,700 | +1.16(+2.77%) |
Dec 17, 2014 | 41.58 | 41.94 | 41.21 | 41.85 | 2,601,300 | +0.25(+0.60%) |
Dec 16, 2014 | 41.53 | 42.60 | 41.52 | 41.60 | 3,075,700 | +0.00(+0.00%) |
Dec 15, 2014 | 41.85 | 42.02 | 41.45 | 41.60 | 2,937,400 | +0.05(+0.12%) |
Dec 12, 2014 | 41.71 | 42.05 | 41.51 | 41.55 | 2,127,200 | -0.63(-1.49%) |
Dec 11, 2014 | 42.47 | 42.63 | 42.05 | 42.18 | 2,006,800 | -0.22(-0.52%) |
Dec 10, 2014 | 43.24 | 43.35 | 42.33 | 42.40 | 2,636,400 | -0.96(-2.21%) |
Dec 09, 2014 | 42.88 | 43.39 | 42.78 | 43.36 | 1,720,900 | -0.01(-0.02%) |
Dec 08, 2014 | 43.36 | 43.54 | 43.08 | 43.37 | 2,058,200 | +0.01(+0.02%) |
Dec 05, 2014 | 43.25 | 43.61 | 43.19 | 43.36 | 1,490,400 | +0.11(+0.25%) |
Dec 04, 2014 | 43.35 | 43.44 | 42.86 | 43.25 | 2,478,900 | -0.20(-0.46%) |
Dec 03, 2014 | 43.37 | 43.76 | 43.25 | 43.45 | 2,604,300 | +0.29(+0.67%) |
Dec 02, 2014 | 43.02 | 43.32 | 42.76 | 43.16 | 2,467,200 | +0.29(+0.68%) |
Dec 01, 2014 | 42.70 | 43.19 | 42.42 | 42.87 | 3,270,400 | -0.03(-0.07%) |
Nov 28, 2014 | 42.69 | 42.90 | 42.44 | 42.90 | 4,747,800 | -5076.04(-99.16%) |
Nov 26, 2014 | 5137 | 5149 | 5119 | 5119 | 901,851,136 | -22.82(-0.44%) |
Nov 25, 2014 | 5134 | 5157 | 5125 | 5142 | 1,315,439,104 | +5099.24(+11992.57%) |
Nov 24, 2014 | 42.61 | 42.82 | 42.24 | 42.52 | 3,443,400 | -0.37(-0.86%) |
Nov 21, 2014 | 41.78 | 43.24 | 41.63 | 42.89 | 5,334,700 | +1.58(+3.82%) |
Nov 20, 2014 | 41.36 | 41.47 | 41.26 | 41.31 | 2,835,800 | -0.31(-0.74%) |
Nov 19, 2014 | 41.96 | 41.96 | 41.49 | 41.62 | 2,184,300 | -0.33(-0.79%) |
Nov 18, 2014 | 42.56 | 42.62 | 41.89 | 41.95 | 2,874,600 | -0.65(-1.53%) |
Nov 17, 2014 | 42.24 | 42.64 | 42.18 | 42.60 | 1,781,400 | +0.20(+0.47%) |
Nov 14, 2014 | 42.45 | 42.57 | 42.10 | 42.40 | 2,731,200 | -0.04(-0.09%) |
Nov 13, 2014 | 42.64 | 42.78 | 41.76 | 42.44 | 5,782,400 | -0.92(-2.12%) |
Nov 12, 2014 | 43.31 | 43.49 | 43.08 | 43.36 | 3,287,400 | -0.03(-0.07%) |
Nov 11, 2014 | 43.81 | 44.10 | 43.31 | 43.39 | 2,206,100 | -0.27(-0.62%) |
Nov 10, 2014 | 43.23 | 43.67 | 43.13 | 43.66 | 1,671,500 | +0.35(+0.81%) |
Nov 07, 2014 | 43.42 | 43.55 | 43.16 | 43.31 | 1,904,300 | -0.13(-0.30%) |
Nov 06, 2014 | 43.16 | 43.48 | 43.08 | 43.44 | 1,430,700 | +0.31(+0.72%) |
Nov 05, 2014 | 43.11 | 43.24 | 42.80 | 43.13 | 1,227,200 | +0.17(+0.40%) |
Nov 04, 2014 | 42.77 | 42.98 | 42.62 | 42.96 | 2,189,300 | +0.21(+0.49%) |
Nov 03, 2014 | 42.91 | 43.04 | 42.62 | 42.75 | 1,704,000 | -0.18(-0.42%) |
Oct 31, 2014 | 42.89 | 42.95 | 42.47 | 42.93 | 2,433,000 | +0.69(+1.63%) |
Oct 30, 2014 | 42.03 | 42.47 | 41.69 | 42.24 | 1,487,900 | +0.05(+0.12%) |
Oct 29, 2014 | 41.98 | 42.31 | 41.80 | 42.19 | 2,225,400 | +0.11(+0.26%) |
Oct 28, 2014 | 41.60 | 42.09 | 41.53 | 42.08 | 1,536,100 | +0.68(+1.64%) |
Oct 27, 2014 | 41.49 | 41.66 | 40.99 | 41.40 | 2,371,400 | -0.19(-0.46%) |
Oct 24, 2014 | 41.03 | 41.61 | 40.80 | 41.59 | 1,559,400 | +0.56(+1.36%) |
Oct 23, 2014 | 40.64 | 41.34 | 40.56 | 41.03 | 3,059,200 | +0.95(+2.37%) |
Oct 22, 2014 | 40.78 | 40.81 | 39.94 | 40.08 | 3,637,500 | -0.82(-2.00%) |
Oct 21, 2014 | 40.58 | 40.93 | 40.37 | 40.90 | 4,307,400 | +0.74(+1.84%) |
Oct 20, 2014 | 39.98 | 40.38 | 39.79 | 40.16 | 2,589,800 | -0.03(-0.07%) |
Oct 17, 2014 | 39.62 | 40.68 | 39.58 | 40.19 | 3,662,300 | +1.26(+3.24%) |
Oct 16, 2014 | 38.27 | 39.34 | 38.27 | 38.93 | 5,039,100 | -0.02(-0.05%) |
Oct 15, 2014 | 38.83 | 39.14 | 38.15 | 38.95 | 6,567,900 | -0.74(-1.86%) |
Oct 14, 2014 | 41.38 | 41.54 | 39.46 | 39.69 | 9,078,500 | -1.85(-4.45%) |
Oct 13, 2014 | 42.16 | 42.31 | 41.52 | 41.54 | 5,448,000 | -0.49(-1.17%) |
Oct 10, 2014 | 42.55 | 42.87 | 41.99 | 42.03 | 6,347,800 | -0.45(-1.06%) |
Oct 09, 2014 | 43.68 | 43.74 | 42.35 | 42.48 | 4,875,400 | -1.21(-2.77%) |
Oct 08, 2014 | 42.51 | 43.70 | 42.40 | 43.69 | 5,165,100 | +1.31(+3.09%) |
Oct 07, 2014 | 42.56 | 42.72 | 42.31 | 42.38 | 3,337,500 | -0.57(-1.33%) |
Oct 06, 2014 | 43.61 | 43.66 | 42.92 | 42.95 | 4,086,900 | -0.55(-1.26%) |
Oct 03, 2014 | 43.49 | 43.70 | 43.36 | 43.50 | 3,276,600 | +0.24(+0.55%) |
Oct 02, 2014 | 44.30 | 44.45 | 42.93 | 43.26 | 4,850,300 | -1.17(-2.63%) |
Oct 01, 2014 | 44.47 | 44.79 | 44.34 | 44.43 | 5,138,900 | -0.14(-0.31%) |
Sep 30, 2014 | 44.35 | 44.63 | 44.25 | 44.57 | 3,410,800 | +0.27(+0.61%) |
Sep 29, 2014 | 44.16 | 44.32 | 43.76 | 44.30 | 2,906,200 | +0.07(+0.16%) |
Sep 26, 2014 | 43.79 | 44.29 | 43.64 | 44.23 | 2,335,300 | +0.44(+1.00%) |
Sep 25, 2014 | 44.11 | 44.24 | 43.73 | 43.79 | 2,975,300 | -0.50(-1.13%) |
Sep 24, 2014 | 44.23 | 44.43 | 44.19 | 44.29 | 3,660,700 | -0.06(-0.14%) |
Sep 23, 2014 | 44.47 | 44.57 | 44.34 | 44.35 | 2,370,500 | -0.30(-0.67%) |
Sep 22, 2014 | 44.90 | 44.94 | 44.57 | 44.65 | 2,419,200 | -0.26(-0.58%) |
Sep 19, 2014 | 45.10 | 45.22 | 44.71 | 44.91 | 5,266,900 | -0.13(-0.29%) |
Sep 18, 2014 | 44.42 | 45.16 | 44.30 | 45.04 | 3,059,000 | +0.73(+1.65%) |
Sep 17, 2014 | 44.47 | 44.68 | 44.15 | 44.31 | 2,819,900 | -0.14(-0.31%) |
Sep 16, 2014 | 44.13 | 44.56 | 44.05 | 44.45 | 2,742,800 | +0.23(+0.52%) |
Sep 15, 2014 | 44.25 | 44.36 | 44.02 | 44.22 | 2,486,600 | -0.11(-0.25%) |
Sep 12, 2014 | 44.94 | 45.00 | 44.27 | 44.33 | 2,919,200 | -0.60(-1.34%) |
Sep 11, 2014 | 44.26 | 45.08 | 44.08 | 44.93 | 3,937,600 | +0.64(+1.45%) |
Sep 10, 2014 | 43.97 | 44.54 | 43.82 | 44.29 | 2,788,100 | +0.31(+0.70%) |
Sep 09, 2014 | 44.19 | 44.21 | 43.95 | 43.98 | 2,275,800 | -0.20(-0.45%) |
Sep 08, 2014 | 44.01 | 44.30 | 44.00 | 44.18 | 2,366,100 | +0.09(+0.20%) |
Sep 05, 2014 | 43.63 | 44.11 | 43.50 | 44.09 | 2,420,900 | +0.37(+0.85%) |
Sep 04, 2014 | 44.05 | 44.08 | 43.69 | 43.72 | 3,336,100 | -0.26(-0.59%) |
Sep 03, 2014 | 44.31 | 44.38 | 43.96 | 43.98 | 2,022,800 | -0.17(-0.39%) |
Sep 02, 2014 | 44.62 | 44.75 | 43.99 | 44.15 | 3,182,100 | -0.47(-1.05%) |
Aug 29, 2014 | 44.72 | 44.81 | 44.31 | 44.62 | 1,861,600 | -0.07(-0.16%) |
Aug 28, 2014 | 44.39 | 44.76 | 44.08 | 44.69 | 2,959,300 | +0.15(+0.34%) |
Aug 27, 2014 | 44.47 | 44.66 | 44.38 | 44.54 | 1,859,500 | +0.15(+0.34%) |
Aug 26, 2014 | 44.81 | 44.81 | 44.28 | 44.39 | 2,006,700 | -0.27(-0.60%) |
Aug 25, 2014 | 45.11 | 45.22 | 44.65 | 44.66 | 1,813,800 | -0.28(-0.62%) |
Aug 22, 2014 | 45.08 | 45.21 | 44.88 | 44.94 | 1,483,900 | -0.21(-0.47%) |
Aug 21, 2014 | 45.05 | 45.24 | 44.97 | 45.15 | 1,036,500 | +0.17(+0.38%) |
Aug 20, 2014 | 44.78 | 45.09 | 44.65 | 44.98 | 1,722,200 | +0.26(+0.58%) |
Aug 19, 2014 | 44.49 | 44.81 | 44.46 | 44.72 | 1,414,100 | +0.27(+0.61%) |
Aug 18, 2014 | 44.21 | 44.56 | 44.16 | 44.45 | 1,415,000 | +0.59(+1.35%) |
Aug 15, 2014 | 44.13 | 44.16 | 43.45 | 43.86 | 1,632,700 | -0.11(-0.25%) |
Aug 14, 2014 | 43.82 | 44.11 | 43.79 | 43.97 | 1,422,300 | +0.14(+0.32%) |
Aug 13, 2014 | 43.55 | 43.84 | 43.52 | 43.83 | 1,257,600 | +0.46(+1.06%) |
Aug 12, 2014 | 43.38 | 43.64 | 43.26 | 43.37 | 1,158,500 | -0.10(-0.23%) |
Aug 11, 2014 | 43.58 | 43.85 | 43.43 | 43.47 | 1,188,500 | +0.00(+0.00%) |
Aug 08, 2014 | 42.75 | 43.48 | 42.72 | 43.47 | 2,246,400 | +0.77(+1.80%) |
Aug 07, 2014 | 43.13 | 43.25 | 42.63 | 42.70 | 1,985,400 | -0.13(-0.30%) |
Aug 06, 2014 | 42.66 | 43.05 | 42.57 | 42.83 | 2,057,100 | -0.13(-0.30%) |
Aug 05, 2014 | 43.19 | 43.49 | 42.79 | 42.96 | 1,618,600 | -0.36(-0.83%) |
Aug 04, 2014 | 43.29 | 43.41 | 42.96 | 43.32 | 1,695,600 | +0.22(+0.51%) |
Aug 01, 2014 | 43.11 | 43.27 | 42.44 | 43.10 | 3,829,600 | -4.14(-8.76%) |
Jul 31, 2014 | 47.84 | 47.97 | 47.08 | 47.24 | 3,010,606 | -0.97(-2.01%) |
Jul 30, 2014 | 48.65 | 48.79 | 47.88 | 48.21 | 3,273,436 | -0.23(-0.47%) |
Jul 29, 2014 | 48.66 | 48.88 | 48.44 | 48.44 | 3,256,929 | -0.21(-0.43%) |
Jul 28, 2014 | 48.51 | 48.66 | 48.07 | 48.65 | 2,554,255 | +3.44(+7.61%) |
Jul 25, 2014 | 44.99 | 45.85 | 44.99 | 45.21 | 3,462,900 | +0.40(+0.89%) |
Jul 24, 2014 | 44.91 | 45.22 | 44.75 | 44.81 | 2,230,200 | -0.11(-0.24%) |
Jul 23, 2014 | 45.12 | 45.26 | 44.87 | 44.92 | 2,413,900 | -0.39(-0.86%) |
Jul 22, 2014 | 45.64 | 45.84 | 45.30 | 45.31 | 2,442,500 | -0.05(-0.11%) |
Jul 21, 2014 | 45.23 | 45.43 | 44.93 | 45.36 | 2,048,300 | +0.12(+0.27%) |
Jul 18, 2014 | 44.79 | 45.26 | 44.69 | 45.24 | 1,449,000 | +0.58(+1.30%) |
Jul 17, 2014 | 45.06 | 45.48 | 44.63 | 44.66 | 2,130,000 | -0.79(-1.74%) |
Jul 16, 2014 | 45.57 | 45.73 | 45.30 | 45.45 | 2,072,000 | +0.05(+0.11%) |
Jul 15, 2014 | 45.28 | 45.67 | 45.16 | 45.40 | 2,404,100 | +0.13(+0.29%) |
Jul 14, 2014 | 45.50 | 45.76 | 45.24 | 45.27 | 2,135,500 | -0.03(-0.07%) |
Jul 11, 2014 | 44.86 | 45.42 | 44.86 | 45.30 | 2,103,600 | +0.48(+1.07%) |
Jul 10, 2014 | 44.72 | 45.04 | 44.54 | 44.82 | 2,414,300 | -5.91(-11.65%) |
Jul 09, 2014 | 50.65 | 50.90 | 50.45 | 50.73 | 2,896,093 | +5.69(+12.63%) |
Jul 08, 2014 | 45.26 | 45.42 | 44.97 | 45.04 | 3,211,400 | -0.29(-0.64%) |
Jul 07, 2014 | 45.78 | 45.78 | 45.22 | 45.33 | 2,156,400 | -0.62(-1.35%) |
Jul 03, 2014 | 45.67 | 46.06 | 45.66 | 45.95 | 1,296,000 | +0.33(+0.72%) |
Jul 02, 2014 | 45.72 | 45.98 | 45.40 | 45.62 | 2,265,400 | -0.26(-0.57%) |
Jul 01, 2014 | 45.69 | 46.09 | 45.63 | 45.88 | 1,959,000 | +0.28(+0.61%) |
Jun 30, 2014 | 45.21 | 45.74 | 44.84 | 45.60 | 6,427,700 | +0.22(+0.48%) |
Jun 27, 2014 | 45.65 | 46.02 | 44.89 | 45.38 | 24,235,400 | -0.25(-0.55%) |
Jun 26, 2014 | 45.86 | 45.86 | 45.33 | 45.63 | 3,191,600 | -0.20(-0.44%) |
Jun 25, 2014 | 45.45 | 45.90 | 45.09 | 45.83 | 3,622,200 | +0.24(+0.53%) |
Jun 24, 2014 | 45.92 | 46.09 | 45.55 | 45.59 | 2,890,500 | -0.38(-0.83%) |
Jun 23, 2014 | 46.23 | 46.29 | 45.80 | 45.97 | 3,167,500 | -0.26(-0.56%) |
Jun 20, 2014 | 46.58 | 46.58 | 46.08 | 46.23 | 4,616,400 | -0.23(-0.50%) |
Jun 19, 2014 | 46.18 | 46.64 | 45.99 | 46.46 | 3,731,400 | +0.26(+0.56%) |
Jun 18, 2014 | 45.84 | 46.26 | 45.62 | 46.20 | 2,481,000 | +0.20(+0.43%) |
Jun 17, 2014 | 45.25 | 46.08 | 45.21 | 46.00 | 3,358,700 | +0.63(+1.39%) |
Jun 16, 2014 | 44.71 | 45.59 | 44.71 | 45.37 | 3,408,000 | +0.62(+1.39%) |
Jun 13, 2014 | 44.63 | 44.84 | 44.36 | 44.75 | 1,637,200 | +0.14(+0.31%) |
Jun 12, 2014 | 44.67 | 44.86 | 44.48 | 44.61 | 2,499,200 | -0.05(-0.11%) |
Jun 11, 2014 | 44.48 | 44.75 | 44.32 | 44.66 | 1,833,200 | +0.08(+0.18%) |
Jun 10, 2014 | 44.76 | 44.91 | 44.44 | 44.58 | 2,209,700 | -0.26(-0.58%) |
Jun 09, 2014 | 44.51 | 45.00 | 44.42 | 44.84 | 1,646,700 | +0.41(+0.92%) |
Jun 06, 2014 | 44.09 | 44.44 | 44.09 | 44.43 | 2,475,400 | +0.55(+1.25%) |
Jun 05, 2014 | 43.87 | 44.09 | 43.57 | 43.88 | 2,141,000 | +0.15(+0.34%) |
Jun 04, 2014 | 43.28 | 43.93 | 43.18 | 43.73 | 2,733,700 | +0.45(+1.04%) |
Jun 03, 2014 | 43.54 | 43.74 | 43.11 | 43.28 | 3,091,200 | -0.46(-1.05%) |
Jun 02, 2014 | 43.64 | 43.93 | 43.28 | 43.74 | 2,576,300 | +0.10(+0.23%) |
May 30, 2014 | 43.64 | 43.81 | 43.54 | 43.64 | 2,907,300 | -0.06(-0.14%) |
May 29, 2014 | 43.73 | 43.86 | 43.36 | 43.70 | 2,562,700 | -0.02(-0.05%) |
May 28, 2014 | 43.77 | 44.26 | 43.69 | 43.72 | 2,560,600 | -5.14(-10.52%) |
May 27, 2014 | 48.47 | 48.93 | 48.45 | 48.86 | 4,614,401 | +5.57(+12.87%) |
May 23, 2014 | 42.86 | 43.38 | 42.74 | 43.29 | 1,628,700 | +0.52(+1.22%) |
May 22, 2014 | 42.70 | 43.07 | 42.62 | 42.77 | 3,271,400 | +0.14(+0.33%) |
May 21, 2014 | 42.95 | 43.15 | 42.48 | 42.63 | 2,814,900 | -0.13(-0.30%) |
May 20, 2014 | 43.10 | 43.26 | 42.59 | 42.76 | 2,108,800 | -0.41(-0.95%) |
May 19, 2014 | 42.54 | 43.24 | 42.47 | 43.17 | 1,683,400 | +0.51(+1.20%) |
May 16, 2014 | 42.37 | 42.68 | 42.24 | 42.66 | 1,792,600 | +0.20(+0.47%) |
May 15, 2014 | 42.58 | 42.60 | 42.02 | 42.46 | 1,471,900 | -0.28(-0.66%) |
May 14, 2014 | 42.96 | 43.06 | 42.71 | 42.74 | 1,929,300 | -0.20(-0.47%) |
May 13, 2014 | 43.03 | 43.42 | 42.92 | 42.94 | 2,312,500 | -0.11(-0.26%) |
May 12, 2014 | 41.91 | 43.26 | 41.89 | 43.05 | 6,148,700 | +1.46(+3.51%) |
May 09, 2014 | 41.23 | 41.71 | 41.11 | 41.59 | 2,774,000 | +0.33(+0.80%) |
May 08, 2014 | 41.04 | 41.57 | 40.92 | 41.26 | 2,439,300 | +0.22(+0.54%) |
May 07, 2014 | 40.75 | 41.06 | 40.59 | 41.04 | 2,696,200 | +0.43(+1.06%) |
May 06, 2014 | 40.69 | 40.90 | 40.52 | 40.61 | 2,496,800 | -0.11(-0.27%) |
May 05, 2014 | 40.54 | 40.78 | 40.15 | 40.72 | 3,383,800 | -0.09(-0.22%) |
May 02, 2014 | 40.81 | 41.24 | 40.70 | 40.81 | 2,093,800 | -4.37(-9.67%) |
May 01, 2014 | 45.19 | 45.61 | 44.93 | 45.18 | 3,703,950 | +4.28(+10.46%) |
Apr 30, 2014 | 41.02 | 41.31 | 40.72 | 40.90 | 3,213,800 | -0.09(-0.22%) |
Apr 29, 2014 | 40.95 | 41.19 | 40.69 | 40.99 | 2,530,600 | +0.15(+0.37%) |
Apr 28, 2014 | 41.38 | 41.52 | 40.16 | 40.84 | 4,688,200 | -0.45(-1.09%) |
Apr 25, 2014 | 41.52 | 42.08 | 40.89 | 41.29 | 7,895,700 | -0.92(-2.18%) |
Apr 24, 2014 | 42.60 | 42.60 | 42.12 | 42.21 | 2,336,200 | -0.19(-0.45%) |
Apr 23, 2014 | 42.50 | 42.86 | 42.32 | 42.40 | 2,421,300 | -0.21(-0.49%) |
Apr 22, 2014 | 42.48 | 42.73 | 42.29 | 42.61 | 1,552,400 | +0.11(+0.26%) |
Apr 21, 2014 | 42.25 | 42.52 | 42.24 | 42.50 | 1,611,700 | +0.28(+0.66%) |
Apr 17, 2014 | 41.44 | 42.51 | 41.44 | 42.22 | 3,600,200 | +0.66(+1.59%) |
Apr 16, 2014 | 41.17 | 41.56 | 41.00 | 41.56 | 2,457,100 | +0.64(+1.56%) |
Apr 15, 2014 | 40.89 | 41.35 | 40.53 | 40.92 | 2,830,300 | +0.19(+0.47%) |
Apr 14, 2014 | 40.82 | 41.12 | 40.42 | 40.73 | 2,420,800 | +0.11(+0.27%) |
Apr 11, 2014 | 40.83 | 41.07 | 40.57 | 40.62 | 2,090,400 | -0.36(-0.88%) |
Apr 10, 2014 | 41.51 | 42.01 | 40.96 | 40.98 | 3,260,000 | -0.52(-1.25%) |
Apr 09, 2014 | 41.52 | 41.65 | 41.12 | 41.50 | 5,648,500 | +0.16(+0.39%) |
Apr 08, 2014 | 41.01 | 41.39 | 40.52 | 41.34 | 2,932,700 | +0.28(+0.68%) |
Apr 07, 2014 | 42.17 | 42.23 | 40.95 | 41.06 | 2,593,100 | -1.22(-2.89%) |
Apr 04, 2014 | 42.79 | 43.00 | 42.17 | 42.28 | 1,724,200 | -0.31(-0.73%) |
Apr 03, 2014 | 42.60 | 42.80 | 42.37 | 42.59 | 5,291,400 | +0.15(+0.35%) |
Apr 02, 2014 | 42.90 | 43.05 | 42.43 | 42.44 | 3,705,900 | -0.50(-1.16%) |