Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 58.72 | 57.66 | 57.66 | 57.66 | 1,210,955 | -0.71(-1.22%) |
Dec 30, 2014 | 58.44 | 58.84 | 58.22 | 58.37 | 937,681 | -0.37(-0.63%) |
Dec 29, 2014 | 58.63 | 58.98 | 58.47 | 58.74 | 860,028 | -0.17(-0.29%) |
Dec 26, 2014 | 59.06 | 59.33 | 58.84 | 58.91 | 676,678 | -0.14(-0.24%) |
Dec 24, 2014 | 59.55 | 59.05 | 59.05 | 59.05 | 583,219 | -0.50(-0.84%) |
Dec 23, 2014 | 59.46 | 59.95 | 59.28 | 59.55 | 2,137,825 | +0.39(+0.65%) |
Dec 22, 2014 | 58.13 | 59.32 | 57.64 | 59.17 | 2,009,077 | +2.00(+3.50%) |
Dec 19, 2014 | 57.00 | 57.40 | 56.63 | 57.17 | 3,632,025 | +0.11(+0.20%) |
Dec 18, 2014 | 56.30 | 57.05 | 55.81 | 57.05 | 1,407,035 | +1.50(+2.70%) |
Dec 17, 2014 | 54.95 | 55.71 | 54.29 | 55.55 | 1,461,618 | +0.84(+1.54%) |
Dec 16, 2014 | 55.32 | 55.92 | 54.67 | 54.71 | 2,029,435 | -0.52(-0.95%) |
Dec 15, 2014 | 56.21 | 57.00 | 55.17 | 55.23 | 2,651,184 | -1.04(-1.85%) |
Dec 12, 2014 | 56.37 | 57.24 | 56.17 | 56.27 | 2,275,624 | -0.43(-0.75%) |
Dec 11, 2014 | 56.98 | 57.67 | 56.59 | 56.70 | 1,660,353 | +0.02(+0.03%) |
Dec 10, 2014 | 57.25 | 57.70 | 56.61 | 56.68 | 2,316,180 | -0.61(-1.07%) |
Dec 09, 2014 | 56.80 | 57.51 | 56.37 | 57.30 | 1,517,100 | +0.26(+0.46%) |
Dec 08, 2014 | 57.72 | 58.02 | 56.78 | 57.03 | 1,913,561 | -0.90(-1.56%) |
Dec 05, 2014 | 57.67 | 58.29 | 57.67 | 57.94 | 1,724,334 | +0.27(+0.47%) |
Dec 04, 2014 | 58.33 | 58.80 | 57.37 | 57.67 | 2,260,458 | -0.57(-0.97%) |
Dec 03, 2014 | 56.55 | 58.39 | 56.34 | 58.23 | 2,771,017 | +1.79(+3.17%) |
Dec 02, 2014 | 56.53 | 56.66 | 55.90 | 56.44 | 2,347,740 | -0.02(-0.03%) |
Dec 01, 2014 | 56.63 | 57.21 | 55.93 | 56.46 | 2,569,719 | -0.48(-0.84%) |
Nov 28, 2014 | 55.49 | 57.08 | 55.35 | 56.94 | 2,371,044 | +1.73(+3.13%) |
Nov 26, 2014 | 55.37 | 55.21 | 55.21 | 55.21 | 3,324,548 | -0.28(-0.51%) |
Nov 25, 2014 | 55.37 | 55.51 | 54.89 | 55.49 | 3,840,985 | +0.31(+0.56%) |
Nov 24, 2014 | 54.12 | 55.32 | 53.92 | 55.18 | 3,733,746 | +1.45(+2.69%) |
Nov 21, 2014 | 53.91 | 53.91 | 53.10 | 53.74 | 3,693,711 | +0.54(+1.02%) |
Nov 20, 2014 | 53.32 | 53.63 | 52.90 | 53.20 | 3,886,708 | -0.21(-0.39%) |
Nov 19, 2014 | 53.17 | 53.54 | 52.89 | 53.40 | 2,898,603 | +0.20(+0.37%) |
Nov 18, 2014 | 52.07 | 53.34 | 52.07 | 53.21 | 1,985,726 | +1.11(+2.14%) |
Nov 17, 2014 | 52.34 | 52.60 | 51.84 | 52.09 | 1,953,981 | -0.86(-1.63%) |
Nov 14, 2014 | 52.45 | 53.08 | 52.06 | 52.95 | 1,433,901 | +0.59(+1.12%) |
Nov 13, 2014 | 52.45 | 52.92 | 52.23 | 52.37 | 1,550,691 | +0.14(+0.26%) |
Nov 12, 2014 | 52.49 | 52.59 | 51.95 | 52.23 | 1,443,848 | -0.30(-0.57%) |
Nov 11, 2014 | 52.82 | 52.96 | 52.41 | 52.53 | 1,220,509 | -0.21(-0.40%) |
Nov 10, 2014 | 52.49 | 52.96 | 52.37 | 52.74 | 1,556,075 | +0.33(+0.64%) |
Nov 07, 2014 | 53.16 | 53.17 | 51.92 | 52.41 | 2,300,860 | -0.54(-1.03%) |
Nov 06, 2014 | 53.36 | 53.74 | 52.80 | 52.95 | 2,136,929 | -0.29(-0.55%) |
Nov 05, 2014 | 52.62 | 53.49 | 52.11 | 53.25 | 1,850,986 | +0.82(+1.56%) |
Nov 04, 2014 | 52.16 | 52.87 | 51.83 | 52.43 | 3,239,715 | +0.05(+0.10%) |
Nov 03, 2014 | 51.78 | 52.75 | 51.76 | 52.37 | 2,894,518 | +0.52(+1.01%) |
Oct 31, 2014 | 51.34 | 52.33 | 51.09 | 51.85 | 2,928,040 | +1.83(+3.65%) |
Oct 30, 2014 | 49.77 | 50.05 | 49.23 | 50.02 | 2,784,364 | +0.04(+0.08%) |
Oct 29, 2014 | 49.14 | 50.24 | 49.14 | 49.98 | 3,179,646 | +0.13(+0.26%) |
Oct 28, 2014 | 49.30 | 49.86 | 49.11 | 49.85 | 3,328,574 | +0.68(+1.39%) |
Oct 27, 2014 | 49.74 | 49.72 | 49.72 | 49.17 | 4,105,633 | -0.55(-1.11%) |
Oct 24, 2014 | 49.90 | 51.51 | 48.01 | 49.72 | 12,492,843 | +3.21(+6.90%) |
Oct 23, 2014 | 46.34 | 46.97 | 45.91 | 46.51 | 5,994,276 | +0.46(+1.00%) |
Oct 22, 2014 | 47.03 | 47.16 | 46.01 | 46.05 | 1,920,572 | -0.71(-1.51%) |
Oct 21, 2014 | 45.68 | 46.77 | 43.54 | 46.76 | 1,661,126 | +1.19(+2.62%) |
Oct 20, 2014 | 44.72 | 45.59 | 44.44 | 45.57 | 1,452,337 | +0.73(+1.64%) |
Oct 17, 2014 | 45.15 | 45.61 | 44.74 | 44.83 | 1,992,742 | +0.14(+0.31%) |
Oct 16, 2014 | 43.45 | 45.17 | 43.35 | 44.70 | 2,571,370 | +0.50(+1.14%) |
Oct 15, 2014 | 42.77 | 44.44 | 42.74 | 44.19 | 3,840,521 | +0.68(+1.57%) |
Oct 14, 2014 | 43.58 | 44.22 | 42.91 | 43.51 | 3,710,522 | +0.53(+1.23%) |
Oct 13, 2014 | 44.49 | 44.74 | 42.97 | 42.98 | 5,158,454 | -1.61(-3.61%) |
Oct 10, 2014 | 47.17 | 47.23 | 44.53 | 44.59 | 10,236,395 | -3.66(-7.58%) |
Oct 09, 2014 | 49.50 | 49.79 | 48.23 | 48.25 | 3,702,709 | -1.43(-2.89%) |
Oct 08, 2014 | 49.62 | 49.81 | 49.24 | 49.68 | 5,871,420 | +0.22(+0.44%) |
Oct 07, 2014 | 49.52 | 49.88 | 49.34 | 49.47 | 3,590,864 | -0.32(-0.64%) |
Oct 06, 2014 | 50.19 | 50.23 | 49.48 | 49.79 | 2,352,094 | -0.16(-0.33%) |
Oct 03, 2014 | 49.96 | 50.23 | 49.74 | 49.95 | 2,006,972 | -0.26(-0.52%) |
Oct 02, 2014 | 49.96 | 50.38 | 49.51 | 50.21 | 2,142,248 | +0.07(+0.14%) |
Oct 01, 2014 | 51.67 | 51.67 | 49.98 | 50.14 | 3,174,404 | -1.47(-2.84%) |
Sep 30, 2014 | 52.24 | 52.33 | 51.59 | 51.61 | 2,062,241 | -0.70(-1.33%) |
Sep 29, 2014 | 52.12 | 52.54 | 52.03 | 52.31 | 1,253,293 | -0.14(-0.27%) |
Sep 26, 2014 | 52.09 | 52.53 | 52.02 | 52.45 | 1,280,607 | +0.35(+0.67%) |
Sep 25, 2014 | 52.62 | 52.74 | 51.68 | 52.10 | 2,814,994 | -0.65(-1.23%) |
Sep 24, 2014 | 52.40 | 52.75 | 52.34 | 52.75 | 2,140,558 | +0.34(+0.65%) |
Sep 23, 2014 | 52.35 | 52.75 | 52.15 | 52.41 | 2,774,663 | -0.06(-0.11%) |
Sep 22, 2014 | 52.75 | 52.92 | 52.33 | 52.47 | 2,898,301 | -0.45(-0.84%) |
Sep 19, 2014 | 53.21 | 53.24 | 52.75 | 52.91 | 3,506,811 | -0.06(-0.11%) |
Sep 18, 2014 | 52.12 | 52.99 | 52.04 | 52.97 | 2,139,799 | +0.85(+1.62%) |
Sep 17, 2014 | 51.30 | 52.26 | 51.11 | 52.12 | 2,021,860 | +0.84(+1.65%) |
Sep 16, 2014 | 50.51 | 51.36 | 50.42 | 51.28 | 1,907,133 | +0.62(+1.23%) |
Sep 15, 2014 | 51.15 | 51.39 | 50.60 | 50.66 | 3,604,729 | -0.62(-1.21%) |
Sep 12, 2014 | 51.52 | 51.52 | 51.23 | 51.28 | 2,238,297 | -0.24(-0.46%) |
Sep 11, 2014 | 51.35 | 51.61 | 51.18 | 51.52 | 1,710,952 | -0.02(-0.04%) |
Sep 10, 2014 | 51.62 | 51.78 | 51.27 | 51.54 | 2,678,929 | +0.07(+0.13%) |
Sep 09, 2014 | 51.35 | 51.79 | 51.12 | 51.47 | 4,329,269 | -0.05(-0.10%) |
Sep 08, 2014 | 51.30 | 51.76 | 51.19 | 51.52 | 2,834,095 | +0.22(+0.43%) |
Sep 05, 2014 | 50.74 | 51.31 | 50.74 | 51.30 | 1,946,795 | +0.47(+0.91%) |
Sep 04, 2014 | 50.91 | 51.19 | 50.66 | 50.83 | 2,338,658 | -0.08(-0.15%) |
Sep 03, 2014 | 50.62 | 51.04 | 50.49 | 50.91 | 1,747,756 | +0.37(+0.74%) |
Sep 02, 2014 | 50.14 | 50.64 | 50.09 | 50.54 | 2,028,140 | +0.48(+0.96%) |
Aug 29, 2014 | 50.21 | 50.06 | 50.06 | 50.06 | 1,269,303 | +0.06(+0.12%) |
Aug 28, 2014 | 49.96 | 50.07 | 49.74 | 50.00 | 1,212,854 | -0.06(-0.12%) |
Aug 27, 2014 | 49.68 | 50.08 | 49.68 | 50.06 | 1,399,178 | +0.30(+0.60%) |
Aug 26, 2014 | 49.61 | 49.82 | 49.47 | 49.77 | 1,837,012 | +0.30(+0.61%) |
Aug 25, 2014 | 49.33 | 49.56 | 49.26 | 49.47 | 1,144,372 | +0.35(+0.71%) |
Aug 22, 2014 | 49.23 | 49.44 | 49.04 | 49.12 | 920,668 | -0.10(-0.21%) |
Aug 21, 2014 | 49.03 | 49.33 | 48.87 | 49.22 | 880,633 | +0.29(+0.59%) |
Aug 20, 2014 | 48.92 | 49.18 | 48.79 | 48.93 | 1,060,107 | -0.17(-0.35%) |
Aug 19, 2014 | 48.67 | 49.18 | 47.38 | 49.11 | 1,081,069 | +0.39(+0.79%) |
Aug 18, 2014 | 48.76 | 48.82 | 48.40 | 48.72 | 1,509,854 | +0.20(+0.40%) |
Aug 15, 2014 | 48.04 | 48.73 | 47.98 | 48.52 | 2,387,758 | +0.67(+1.41%) |
Aug 14, 2014 | 47.47 | 47.89 | 47.36 | 47.85 | 1,226,626 | +0.40(+0.84%) |
Aug 13, 2014 | 47.40 | 47.68 | 47.27 | 47.45 | 1,943,973 | +0.07(+0.15%) |
Aug 12, 2014 | 47.05 | 47.48 | 46.98 | 47.38 | 1,660,391 | +0.14(+0.30%) |
Aug 11, 2014 | 47.13 | 47.77 | 47.10 | 47.23 | 1,497,241 | +0.17(+0.36%) |
Aug 08, 2014 | 46.66 | 47.10 | 46.53 | 47.06 | 1,520,866 | +0.46(+0.99%) |
Aug 07, 2014 | 47.04 | 47.04 | 46.41 | 46.60 | 2,368,138 | -0.16(-0.35%) |
Aug 06, 2014 | 46.13 | 47.08 | 46.13 | 46.76 | 2,008,899 | +0.18(+0.39%) |
Aug 05, 2014 | 46.54 | 47.02 | 46.39 | 46.58 | 2,713,785 | -0.37(-0.79%) |
Aug 04, 2014 | 46.46 | 47.10 | 46.43 | 46.95 | 1,936,298 | +0.35(+0.75%) |
Aug 01, 2014 | 46.43 | 46.92 | 46.33 | 46.60 | 2,122,830 | +0.09(+0.20%) |
Jul 31, 2014 | 46.55 | 46.78 | 46.24 | 46.51 | 2,427,298 | -0.26(-0.56%) |
Jul 30, 2014 | 46.90 | 47.10 | 46.44 | 46.77 | 1,875,455 | +0.32(+0.69%) |
Jul 29, 2014 | 46.89 | 47.19 | 46.39 | 46.45 | 2,043,995 | -0.28(-0.60%) |
Jul 28, 2014 | 46.53 | 46.88 | 46.06 | 46.73 | 2,477,571 | +0.15(+0.32%) |
Jul 25, 2014 | 45.79 | 47.06 | 45.61 | 46.58 | 7,636,597 | -0.92(-1.94%) |
Jul 24, 2014 | 47.79 | 48.07 | 47.37 | 47.51 | 3,507,554 | -0.16(-0.33%) |
Jul 23, 2014 | 48.55 | 48.55 | 47.55 | 47.66 | 4,056,417 | -0.82(-1.69%) |
Jul 22, 2014 | 48.67 | 48.79 | 48.41 | 48.48 | 2,074,271 | -0.07(-0.13%) |
Jul 21, 2014 | 48.13 | 48.73 | 48.12 | 48.55 | 1,180,341 | +0.08(+0.16%) |
Jul 18, 2014 | 48.31 | 48.66 | 48.12 | 48.47 | 1,489,610 | +0.32(+0.66%) |
Jul 17, 2014 | 47.99 | 48.50 | 47.84 | 48.15 | 3,471,224 | -0.07(-0.15%) |
Jul 16, 2014 | 48.38 | 49.04 | 48.05 | 48.22 | 4,561,941 | -0.07(-0.15%) |
Jul 15, 2014 | 48.65 | 48.89 | 48.05 | 48.29 | 2,725,931 | -0.44(-0.89%) |
Jul 14, 2014 | 48.94 | 48.97 | 48.54 | 48.73 | 1,588,197 | +0.19(+0.39%) |
Jul 11, 2014 | 48.70 | 48.70 | 48.29 | 48.54 | 1,397,995 | -0.07(-0.15%) |
Jul 10, 2014 | 47.99 | 49.05 | 47.96 | 48.61 | 3,126,412 | -0.09(-0.19%) |
Jul 09, 2014 | 48.18 | 48.80 | 47.94 | 48.70 | 4,505,741 | +0.50(+1.04%) |
Jul 08, 2014 | 48.35 | 48.76 | 47.43 | 48.20 | 6,274,863 | +0.04(+0.09%) |
Jul 07, 2014 | 48.62 | 48.84 | 48.03 | 48.16 | 3,857,483 | -0.39(-0.80%) |
Jul 03, 2014 | 47.90 | 48.55 | 48.55 | 48.55 | 2,320,346 | +0.90(+1.88%) |
Jul 02, 2014 | 47.35 | 47.79 | 47.32 | 47.65 | 2,697,577 | +0.11(+0.23%) |
Jul 01, 2014 | 47.32 | 47.88 | 47.17 | 47.54 | 2,781,528 | +0.28(+0.59%) |
Jun 30, 2014 | 46.82 | 47.35 | 46.51 | 47.26 | 3,025,147 | +1.09(+2.35%) |
Jun 27, 2014 | 45.54 | 46.30 | 45.37 | 46.17 | 6,534,554 | +0.66(+1.44%) |
Jun 26, 2014 | 45.41 | 45.52 | 44.98 | 45.52 | 1,768,034 | +0.10(+0.23%) |
Jun 25, 2014 | 45.33 | 45.49 | 44.87 | 45.41 | 2,271,491 | +0.23(+0.52%) |
Jun 24, 2014 | 45.54 | 45.74 | 45.07 | 45.18 | 2,158,336 | -0.57(-1.24%) |
Jun 23, 2014 | 45.54 | 45.77 | 45.37 | 45.74 | 1,469,874 | +0.20(+0.44%) |
Jun 20, 2014 | 45.02 | 45.55 | 44.94 | 45.54 | 3,018,464 | +0.70(+1.57%) |
Jun 19, 2014 | 44.94 | 45.07 | 44.38 | 44.84 | 1,552,526 | -0.08(-0.17%) |
Jun 18, 2014 | 45.04 | 45.09 | 44.36 | 44.92 | 1,088,203 | -0.07(-0.14%) |
Jun 17, 2014 | 44.54 | 45.08 | 44.50 | 44.98 | 1,072,568 | +0.29(+0.64%) |
Jun 16, 2014 | 44.21 | 44.89 | 44.21 | 44.70 | 882,312 | +0.08(+0.19%) |
Jun 13, 2014 | 44.41 | 44.72 | 44.22 | 44.61 | 1,216,943 | +0.47(+1.06%) |
Jun 12, 2014 | 44.19 | 44.57 | 44.01 | 44.14 | 2,346,782 | -0.18(-0.40%) |
Jun 11, 2014 | 43.76 | 44.63 | 43.76 | 44.32 | 1,361,436 | +0.01(+0.01%) |
Jun 10, 2014 | 44.31 | 44.40 | 43.86 | 44.31 | 1,566,715 | +0.74(+1.70%) |
Jun 06, 2014 | 43.54 | 43.59 | 43.32 | 43.57 | 1,023,839 | +0.34(+0.78%) |
Jun 05, 2014 | 43.08 | 43.39 | 42.80 | 43.23 | 1,487,910 | +0.13(+0.30%) |
Jun 04, 2014 | 42.74 | 43.17 | 42.72 | 43.10 | 1,672,262 | +0.26(+0.61%) |
Jun 03, 2014 | 42.40 | 43.01 | 42.40 | 42.84 | 1,587,457 | +0.18(+0.41%) |
Jun 02, 2014 | 42.76 | 43.03 | 42.45 | 42.67 | 862,123 | +0.04(+0.09%) |
May 30, 2014 | 42.78 | 42.86 | 42.39 | 42.63 | 1,179,345 | -0.08(-0.20%) |
May 29, 2014 | 42.60 | 42.75 | 42.31 | 42.71 | 1,800,534 | +0.15(+0.35%) |
May 28, 2014 | 42.56 | 42.63 | 42.16 | 42.56 | 1,632,426 | +0.12(+0.28%) |
May 27, 2014 | 41.89 | 42.44 | 41.71 | 42.44 | 1,820,228 | +0.69(+1.65%) |
May 23, 2014 | 41.57 | 41.76 | 41.76 | 41.76 | 1,362,450 | +0.23(+0.56%) |
May 22, 2014 | 41.46 | 41.67 | 41.28 | 41.52 | 793,684 | +0.17(+0.41%) |
May 21, 2014 | 41.33 | 41.55 | 41.13 | 41.35 | 927,081 | +0.22(+0.54%) |
May 20, 2014 | 41.48 | 41.51 | 40.97 | 41.13 | 1,603,761 | -0.29(-0.71%) |
May 19, 2014 | 40.99 | 41.62 | 40.99 | 41.42 | 1,662,257 | +0.34(+0.82%) |
May 16, 2014 | 40.41 | 41.40 | 40.41 | 41.08 | 2,385,612 | +0.50(+1.23%) |
May 15, 2014 | 40.67 | 40.69 | 39.97 | 40.58 | 2,232,181 | -0.10(-0.26%) |
May 14, 2014 | 40.27 | 40.91 | 40.27 | 40.69 | 1,525,711 | -0.07(-0.17%) |
May 13, 2014 | 41.48 | 41.52 | 40.71 | 40.76 | 2,364,558 | -0.66(-1.59%) |
May 12, 2014 | 41.02 | 41.63 | 40.91 | 41.42 | 1,654,319 | +0.65(+1.60%) |
May 09, 2014 | 40.33 | 40.84 | 40.04 | 40.77 | 1,729,910 | +0.34(+0.83%) |
May 08, 2014 | 40.33 | 41.24 | 40.31 | 40.43 | 1,847,073 | -0.20(-0.49%) |
May 07, 2014 | 40.24 | 40.65 | 40.01 | 40.63 | 2,210,861 | +0.39(+0.96%) |
May 06, 2014 | 40.58 | 40.60 | 40.09 | 40.24 | 1,522,604 | -0.26(-0.65%) |
May 05, 2014 | 40.38 | 40.77 | 40.35 | 40.51 | 1,881,283 | -0.32(-0.78%) |
May 02, 2014 | 40.73 | 41.06 | 40.53 | 40.82 | 1,660,569 | +0.18(+0.45%) |
May 01, 2014 | 41.33 | 41.54 | 40.53 | 40.64 | 3,711,662 | -0.69(-1.67%) |
Apr 30, 2014 | 41.41 | 41.91 | 41.22 | 41.33 | 4,660,118 | -0.18(-0.44%) |
Apr 29, 2014 | 41.30 | 41.94 | 40.96 | 41.51 | 3,921,834 | +0.53(+1.29%) |
Apr 28, 2014 | 40.88 | 41.21 | 40.16 | 40.99 | 3,474,911 | +0.35(+0.86%) |
Apr 25, 2014 | 40.69 | 41.99 | 40.43 | 40.64 | 6,935,327 | -3.12(-7.13%) |
Apr 24, 2014 | 43.94 | 44.31 | 42.96 | 43.76 | 3,785,366 | +0.66(+1.53%) |
Apr 23, 2014 | 43.01 | 43.36 | 42.83 | 43.10 | 2,396,849 | -0.03(-0.06%) |
Apr 22, 2014 | 42.72 | 43.29 | 42.57 | 43.12 | 1,428,418 | +0.23(+0.54%) |
Apr 21, 2014 | 43.01 | 43.17 | 42.58 | 42.89 | 1,096,385 | +0.19(+0.44%) |
Apr 17, 2014 | 42.38 | 42.70 | 42.70 | 42.70 | 2,002,803 | +0.21(+0.50%) |
Apr 16, 2014 | 42.00 | 42.49 | 41.31 | 42.49 | 2,969,672 | -0.24(-0.56%) |
Apr 15, 2014 | 42.63 | 42.87 | 42.00 | 42.73 | 1,900,407 | +0.16(+0.36%) |
Apr 14, 2014 | 42.64 | 42.94 | 42.19 | 42.57 | 1,798,985 | +0.26(+0.63%) |
Apr 11, 2014 | 42.72 | 43.19 | 42.20 | 42.31 | 3,195,388 | -0.76(-1.77%) |
Apr 10, 2014 | 44.56 | 44.58 | 42.99 | 43.07 | 2,536,733 | -1.41(-3.18%) |
Apr 09, 2014 | 44.16 | 44.54 | 43.74 | 44.49 | 1,670,158 | +0.54(+1.23%) |
Apr 08, 2014 | 44.12 | 44.27 | 43.67 | 43.94 | 2,642,818 | -0.50(-1.13%) |
Apr 07, 2014 | 44.82 | 44.82 | 43.96 | 44.45 | 3,961,860 | -0.38(-0.85%) |
Apr 04, 2014 | 46.24 | 46.28 | 44.68 | 44.83 | 3,740,195 | -1.18(-2.56%) |
Apr 03, 2014 | 45.56 | 46.46 | 45.56 | 46.00 | 2,551,246 | +0.21(+0.47%) |
Apr 02, 2014 | 45.38 | 45.83 | 45.05 | 45.79 | 2,627,315 | +0.56(+1.24%) |
Apr 01, 2014 | 44.93 | 45.24 | 44.62 | 45.23 | 1,672,408 | +0.57(+1.27%) |
Mar 31, 2014 | 44.61 | 45.12 | 44.48 | 44.66 | 1,813,798 | +0.25(+0.57%) |
Mar 28, 2014 | 44.35 | 45.10 | 44.20 | 44.41 | 1,254,869 | +0.16(+0.36%) |
Mar 27, 2014 | 44.59 | 44.59 | 44.07 | 44.25 | 2,134,071 | -0.32(-0.71%) |
Mar 26, 2014 | 45.38 | 45.72 | 44.55 | 44.56 | 2,107,804 | -0.53(-1.17%) |
Mar 25, 2014 | 45.09 | 45.22 | 44.80 | 45.09 | 2,092,924 | +0.15(+0.33%) |
Mar 24, 2014 | 45.44 | 45.57 | 44.74 | 44.94 | 2,925,633 | -0.28(-0.63%) |
Mar 21, 2014 | 45.69 | 45.71 | 45.06 | 45.23 | 3,717,487 | +0.05(+0.12%) |
Mar 20, 2014 | 43.98 | 45.19 | 43.90 | 45.17 | 2,770,703 | +0.86(+1.95%) |
Mar 19, 2014 | 44.36 | 44.65 | 43.98 | 44.31 | 1,977,700 | +0.03(+0.07%) |
Mar 18, 2014 | 43.65 | 44.34 | 43.62 | 44.28 | 1,875,416 | +0.50(+1.14%) |
Mar 17, 2014 | 43.36 | 43.81 | 43.36 | 43.78 | 2,532,104 | +0.58(+1.35%) |
Mar 14, 2014 | 42.93 | 43.42 | 42.93 | 43.20 | 2,212,889 | +0.08(+0.19%) |
Mar 13, 2014 | 43.69 | 43.80 | 42.90 | 43.12 | 3,298,903 | -0.57(-1.30%) |
Mar 12, 2014 | 42.53 | 43.71 | 42.50 | 43.69 | 2,736,363 | +0.81(+1.90%) |
Mar 11, 2014 | 42.97 | 43.60 | 42.60 | 42.87 | 1,869,073 | +0.15(+0.35%) |
Mar 10, 2014 | 43.24 | 43.36 | 42.57 | 42.72 | 1,808,997 | -0.46(-1.06%) |
Mar 07, 2014 | 42.90 | 43.38 | 42.71 | 43.18 | 2,034,490 | +0.47(+1.09%) |
Mar 06, 2014 | 42.27 | 42.78 | 42.17 | 42.72 | 1,286,133 | +0.43(+1.02%) |
Mar 05, 2014 | 42.17 | 42.35 | 41.91 | 42.28 | 926,079 | +0.15(+0.37%) |
Mar 04, 2014 | 42.03 | 42.39 | 41.81 | 42.13 | 1,698,184 | +0.58(+1.40%) |
Mar 03, 2014 | 41.64 | 41.88 | 41.28 | 41.55 | 1,173,667 | -0.54(-1.27%) |
Feb 28, 2014 | 42.06 | 42.36 | 41.71 | 42.08 | 1,793,694 | +0.12(+0.28%) |
Feb 27, 2014 | 42.03 | 42.22 | 41.66 | 41.97 | 1,349,536 | -0.17(-0.41%) |
Feb 26, 2014 | 42.34 | 42.71 | 42.02 | 42.14 | 1,343,876 | -0.02(-0.05%) |
Feb 25, 2014 | 42.21 | 42.28 | 41.75 | 42.16 | 1,670,570 | -0.05(-0.12%) |
Feb 24, 2014 | 42.23 | 42.65 | 41.97 | 42.21 | 1,525,522 | +0.25(+0.58%) |
Feb 21, 2014 | 41.95 | 42.40 | 41.67 | 41.97 | 2,538,501 | +0.21(+0.49%) |
Feb 20, 2014 | 41.73 | 41.97 | 41.58 | 41.76 | 1,786,797 | +0.16(+0.39%) |
Feb 19, 2014 | 41.60 | 41.79 | 41.39 | 41.60 | 2,218,167 | -0.06(-0.14%) |
Feb 18, 2014 | 42.13 | 42.30 | 41.62 | 41.66 | 2,090,462 | -0.51(-1.21%) |
Feb 14, 2014 | 41.41 | 42.17 | 42.17 | 42.17 | 2,184,397 | +0.54(+1.30%) |
Feb 13, 2014 | 40.52 | 41.63 | 40.46 | 41.62 | 1,993,263 | +0.71(+1.74%) |
Feb 12, 2014 | 40.72 | 41.17 | 40.71 | 40.91 | 1,752,028 | +0.12(+0.28%) |
Feb 11, 2014 | 39.93 | 40.91 | 39.93 | 40.80 | 1,668,257 | +0.82(+2.05%) |
Feb 10, 2014 | 39.77 | 40.01 | 39.69 | 39.98 | 1,439,782 | +0.06(+0.14%) |
Feb 07, 2014 | 39.77 | 40.00 | 39.45 | 39.92 | 1,393,774 | +0.26(+0.66%) |
Feb 06, 2014 | 39.07 | 40.18 | 39.06 | 39.66 | 2,709,981 | +0.58(+1.48%) |
Feb 05, 2014 | 38.59 | 39.36 | 38.39 | 39.08 | 2,425,295 | +0.41(+1.06%) |
Feb 04, 2014 | 38.48 | 38.71 | 38.12 | 38.67 | 2,602,999 | +0.36(+0.94%) |
Feb 03, 2014 | 38.63 | 39.07 | 38.17 | 38.31 | 3,120,639 | -1.12(-2.83%) |
Jan 31, 2014 | 38.93 | 39.54 | 38.88 | 39.43 | 2,554,451 | -0.13(-0.34%) |
Jan 30, 2014 | 39.86 | 40.00 | 39.28 | 39.56 | 2,330,992 | +0.10(+0.26%) |
Jan 29, 2014 | 39.41 | 39.71 | 39.21 | 39.46 | 2,163,781 | -0.06(-0.15%) |
Jan 28, 2014 | 39.57 | 39.96 | 39.25 | 39.52 | 2,824,763 | -0.06(-0.15%) |
Jan 27, 2014 | 39.91 | 40.00 | 39.24 | 39.57 | 2,170,066 | -0.24(-0.60%) |
Jan 24, 2014 | 40.71 | 40.71 | 39.48 | 39.81 | 3,919,366 | -0.94(-2.30%) |
Jan 23, 2014 | 40.66 | 40.94 | 40.25 | 40.75 | 2,917,554 | -0.08(-0.20%) |
Jan 22, 2014 | 40.13 | 40.91 | 40.11 | 40.83 | 2,556,748 | +0.78(+1.95%) |
Jan 21, 2014 | 40.55 | 40.58 | 39.98 | 40.05 | 1,717,004 | -0.19(-0.48%) |
Jan 17, 2014 | 40.30 | 40.24 | 40.24 | 40.24 | 2,254,642 | -0.21(-0.51%) |
Jan 16, 2014 | 40.66 | 40.87 | 40.25 | 40.45 | 1,656,213 | -0.53(-1.28%) |
Jan 15, 2014 | 40.96 | 41.19 | 40.79 | 40.97 | 2,501,826 | +0.01(+0.03%) |
Jan 14, 2014 | 40.05 | 41.24 | 40.04 | 40.96 | 2,809,813 | +0.99(+2.49%) |
Jan 13, 2014 | 41.03 | 41.05 | 39.88 | 39.96 | 2,038,969 | -0.84(-2.06%) |
Jan 10, 2014 | 40.27 | 40.90 | 39.92 | 40.81 | 1,554,298 | +0.72(+1.81%) |
Jan 09, 2014 | 40.09 | 40.73 | 39.93 | 40.08 | 2,988,851 | +0.12(+0.30%) |
Jan 08, 2014 | 40.13 | 40.25 | 39.75 | 39.96 | 2,255,339 | -0.02(-0.05%) |
Jan 07, 2014 | 40.05 | 40.27 | 39.82 | 39.98 | 2,957,298 | -0.02(-0.05%) |
Jan 06, 2014 | 40.68 | 40.68 | 39.91 | 40.00 | 1,664,476 | -0.71(-1.75%) |
Jan 03, 2014 | 40.64 | 40.99 | 40.46 | 40.71 | 1,194,274 | +0.06(+0.14%) |