Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 50.22 | 49.50 | 49.50 | 49.50 | 703,465 | -0.60(-1.20%) |
Dec 30, 2014 | 50.17 | 50.48 | 49.86 | 50.10 | 493,382 | -0.14(-0.28%) |
Dec 29, 2014 | 50.61 | 50.78 | 50.22 | 50.25 | 586,112 | -0.41(-0.80%) |
Dec 26, 2014 | 50.76 | 50.84 | 50.55 | 50.65 | 313,977 | -0.03(-0.05%) |
Dec 24, 2014 | 50.36 | 50.68 | 50.68 | 50.68 | 480,829 | +0.35(+0.70%) |
Dec 23, 2014 | 50.33 | 50.35 | 49.65 | 50.33 | 1,177,001 | +0.18(+0.35%) |
Dec 22, 2014 | 49.74 | 50.33 | 49.52 | 50.15 | 802,744 | +0.49(+0.98%) |
Dec 19, 2014 | 49.36 | 49.80 | 48.95 | 49.66 | 1,396,955 | +0.28(+0.57%) |
Dec 18, 2014 | 48.67 | 49.82 | 48.59 | 49.38 | 1,509,715 | +0.86(+1.77%) |
Dec 17, 2014 | 47.97 | 48.57 | 47.47 | 48.52 | 2,934,947 | +0.42(+0.88%) |
Dec 16, 2014 | 47.01 | 48.34 | 46.81 | 48.10 | 1,894,977 | +0.99(+2.10%) |
Dec 15, 2014 | 47.02 | 47.38 | 46.61 | 47.11 | 1,057,442 | -0.10(-0.21%) |
Dec 12, 2014 | 47.07 | 47.38 | 46.48 | 47.21 | 930,967 | -0.11(-0.24%) |
Dec 11, 2014 | 47.28 | 47.49 | 46.96 | 47.32 | 790,479 | +0.21(+0.45%) |
Dec 10, 2014 | 47.23 | 47.48 | 46.90 | 47.11 | 1,345,803 | -0.97(-2.02%) |
Dec 09, 2014 | 48.07 | 48.11 | 47.62 | 48.08 | 737,847 | -0.26(-0.55%) |
Dec 08, 2014 | 48.01 | 48.50 | 47.95 | 48.35 | 933,603 | +0.25(+0.51%) |
Dec 05, 2014 | 48.06 | 48.19 | 47.69 | 48.10 | 586,966 | +0.19(+0.41%) |
Dec 04, 2014 | 47.55 | 47.91 | 47.38 | 47.91 | 538,439 | +0.20(+0.43%) |
Dec 03, 2014 | 47.22 | 47.73 | 47.11 | 47.70 | 615,520 | +0.38(+0.80%) |
Dec 02, 2014 | 46.92 | 47.48 | 46.63 | 47.32 | 727,015 | +0.26(+0.56%) |
Dec 01, 2014 | 46.74 | 47.19 | 46.58 | 47.06 | 899,897 | +0.08(+0.17%) |
Nov 28, 2014 | 46.89 | 47.44 | 46.80 | 46.98 | 526,972 | -0.40(-0.84%) |
Nov 26, 2014 | 46.91 | 47.38 | 47.38 | 47.38 | 828,372 | +0.53(+1.13%) |
Nov 25, 2014 | 46.73 | 47.01 | 46.44 | 46.85 | 836,994 | +0.19(+0.42%) |
Nov 24, 2014 | 46.36 | 46.67 | 45.96 | 46.65 | 1,043,871 | -0.02(-0.04%) |
Nov 21, 2014 | 46.48 | 46.67 | 46.14 | 46.67 | 899,077 | +0.31(+0.67%) |
Nov 20, 2014 | 45.73 | 46.40 | 45.66 | 46.36 | 637,744 | +0.42(+0.92%) |
Nov 19, 2014 | 46.14 | 46.34 | 45.67 | 45.94 | 821,179 | -0.26(-0.57%) |
Nov 18, 2014 | 45.91 | 46.44 | 45.84 | 46.20 | 1,448,466 | +0.29(+0.63%) |
Nov 17, 2014 | 45.76 | 46.02 | 45.37 | 45.91 | 1,183,126 | -0.09(-0.19%) |
Nov 14, 2014 | 45.73 | 46.01 | 45.44 | 46.00 | 683,912 | +0.33(+0.73%) |
Nov 13, 2014 | 45.73 | 46.10 | 45.63 | 45.66 | 669,633 | -0.21(-0.46%) |
Nov 12, 2014 | 44.91 | 45.98 | 44.84 | 45.88 | 1,251,846 | +0.95(+2.11%) |
Nov 11, 2014 | 44.85 | 45.21 | 44.60 | 44.93 | 432,432 | +0.11(+0.25%) |
Nov 10, 2014 | 44.84 | 45.21 | 44.69 | 44.81 | 504,452 | -0.11(-0.23%) |
Nov 07, 2014 | 45.28 | 45.28 | 44.76 | 44.92 | 598,074 | -0.38(-0.83%) |
Nov 06, 2014 | 45.18 | 45.37 | 44.92 | 45.30 | 467,542 | +0.11(+0.23%) |
Nov 05, 2014 | 45.67 | 45.72 | 45.10 | 45.19 | 613,858 | -0.32(-0.69%) |
Nov 04, 2014 | 45.09 | 45.55 | 45.09 | 45.51 | 393,165 | +0.09(+0.19%) |
Nov 03, 2014 | 45.67 | 45.74 | 45.25 | 45.42 | 709,143 | -0.45(-0.98%) |
Oct 31, 2014 | 46.03 | 46.15 | 45.62 | 45.87 | 1,269,317 | +0.10(+0.21%) |
Oct 30, 2014 | 45.30 | 45.80 | 45.12 | 45.77 | 864,490 | +0.26(+0.58%) |
Oct 29, 2014 | 45.87 | 46.10 | 45.38 | 45.51 | 1,047,018 | -0.47(-1.01%) |
Oct 28, 2014 | 45.45 | 46.09 | 45.25 | 45.97 | 1,328,058 | +0.69(+1.53%) |
Oct 27, 2014 | 45.49 | 45.69 | 45.69 | 45.28 | 1,801,649 | -0.41(-0.90%) |
Oct 24, 2014 | 46.03 | 46.99 | 44.67 | 45.69 | 3,330,082 | +3.79(+9.06%) |
Oct 23, 2014 | 41.81 | 42.25 | 41.69 | 41.90 | 1,321,248 | +0.18(+0.42%) |
Oct 22, 2014 | 42.14 | 42.32 | 41.62 | 41.72 | 1,155,279 | -0.46(-1.08%) |
Oct 21, 2014 | 41.68 | 42.26 | 41.64 | 42.18 | 1,591,244 | +0.86(+2.08%) |
Oct 20, 2014 | 40.88 | 41.36 | 40.85 | 41.32 | 1,409,526 | +0.24(+0.58%) |
Oct 17, 2014 | 41.09 | 41.78 | 40.66 | 41.08 | 1,877,456 | +0.46(+1.12%) |
Oct 16, 2014 | 40.25 | 40.93 | 40.17 | 40.62 | 1,832,836 | -0.53(-1.28%) |
Oct 15, 2014 | 41.36 | 41.53 | 40.61 | 41.15 | 3,017,545 | -0.84(-2.01%) |
Oct 14, 2014 | 42.60 | 42.60 | 41.86 | 41.99 | 1,709,068 | -0.57(-1.34%) |
Oct 13, 2014 | 42.42 | 42.92 | 42.05 | 42.56 | 1,643,135 | -0.07(-0.16%) |
Oct 10, 2014 | 42.55 | 43.31 | 42.12 | 42.63 | 1,995,538 | -0.35(-0.82%) |
Oct 09, 2014 | 44.48 | 44.58 | 42.07 | 42.99 | 4,503,356 | -1.69(-3.78%) |
Oct 08, 2014 | 44.24 | 44.76 | 43.97 | 44.67 | 1,470,190 | +0.13(+0.30%) |
Oct 07, 2014 | 44.65 | 44.94 | 44.35 | 44.54 | 958,842 | -0.54(-1.21%) |
Oct 06, 2014 | 44.43 | 45.26 | 44.43 | 45.08 | 873,893 | +0.97(+2.19%) |
Oct 03, 2014 | 43.77 | 44.27 | 43.54 | 44.12 | 1,114,401 | +0.34(+0.78%) |
Oct 02, 2014 | 43.36 | 43.80 | 43.15 | 43.78 | 1,195,153 | +0.30(+0.69%) |
Oct 01, 2014 | 43.13 | 43.90 | 43.07 | 43.48 | 1,216,706 | +0.20(+0.47%) |
Sep 30, 2014 | 43.78 | 43.78 | 43.26 | 43.28 | 851,577 | -0.61(-1.40%) |
Sep 29, 2014 | 43.44 | 44.06 | 43.10 | 43.89 | 736,122 | +0.18(+0.40%) |
Sep 26, 2014 | 43.85 | 43.87 | 43.27 | 43.71 | 961,358 | -0.05(-0.12%) |
Sep 25, 2014 | 43.87 | 43.92 | 43.32 | 43.77 | 816,232 | -0.26(-0.60%) |
Sep 24, 2014 | 44.13 | 44.13 | 43.85 | 44.03 | 517,357 | -0.03(-0.06%) |
Sep 23, 2014 | 44.27 | 44.45 | 43.93 | 44.06 | 736,707 | -0.21(-0.48%) |
Sep 22, 2014 | 44.98 | 44.98 | 44.25 | 44.27 | 823,884 | -0.78(-1.74%) |
Sep 19, 2014 | 45.65 | 45.69 | 45.01 | 45.05 | 975,682 | -0.25(-0.56%) |
Sep 18, 2014 | 45.30 | 45.48 | 45.13 | 45.30 | 639,149 | +0.02(+0.04%) |
Sep 17, 2014 | 45.88 | 45.94 | 45.27 | 45.29 | 1,050,424 | -0.47(-1.04%) |
Sep 16, 2014 | 45.87 | 46.19 | 45.59 | 45.76 | 858,853 | -0.29(-0.63%) |
Sep 15, 2014 | 46.20 | 46.20 | 45.85 | 46.05 | 871,611 | -0.06(-0.13%) |
Sep 12, 2014 | 46.39 | 46.45 | 45.94 | 46.11 | 771,089 | -0.25(-0.55%) |
Sep 11, 2014 | 46.13 | 46.52 | 46.13 | 46.37 | 935,444 | +0.16(+0.34%) |
Sep 10, 2014 | 46.28 | 46.43 | 45.98 | 46.21 | 467,234 | +0.10(+0.21%) |
Sep 09, 2014 | 46.40 | 46.42 | 46.09 | 46.11 | 793,069 | -0.27(-0.59%) |
Sep 08, 2014 | 46.60 | 46.76 | 46.18 | 46.38 | 692,166 | -0.15(-0.32%) |
Sep 05, 2014 | 46.85 | 47.03 | 46.13 | 46.53 | 511,960 | -0.32(-0.69%) |
Sep 04, 2014 | 46.99 | 47.11 | 46.76 | 46.86 | 886,969 | +0.04(+0.09%) |
Sep 03, 2014 | 46.77 | 46.98 | 46.70 | 46.81 | 997,551 | +0.36(+0.78%) |
Sep 02, 2014 | 46.55 | 46.93 | 46.38 | 46.45 | 1,051,980 | -0.14(-0.30%) |
Aug 29, 2014 | 46.71 | 46.60 | 46.60 | 46.60 | 656,703 | +0.11(+0.23%) |
Aug 28, 2014 | 46.26 | 46.67 | 46.24 | 46.49 | 1,034,696 | +0.38(+0.82%) |
Aug 27, 2014 | 46.11 | 46.19 | 45.97 | 46.11 | 563,175 | +0.33(+0.73%) |
Aug 26, 2014 | 45.40 | 45.95 | 45.40 | 45.78 | 724,497 | +0.59(+1.30%) |
Aug 25, 2014 | 45.60 | 45.69 | 44.99 | 45.19 | 609,194 | -0.38(-0.83%) |
Aug 22, 2014 | 45.44 | 45.82 | 45.44 | 45.57 | 586,416 | +0.11(+0.25%) |
Aug 21, 2014 | 45.69 | 45.69 | 45.20 | 45.45 | 644,543 | -0.28(-0.61%) |
Aug 20, 2014 | 45.64 | 45.92 | 45.41 | 45.73 | 856,356 | +0.47(+1.05%) |
Aug 19, 2014 | 45.40 | 45.40 | 44.95 | 45.26 | 931,119 | +0.13(+0.29%) |
Aug 18, 2014 | 44.97 | 45.51 | 44.87 | 45.13 | 731,794 | +0.23(+0.51%) |
Aug 15, 2014 | 45.22 | 45.23 | 44.59 | 44.90 | 599,135 | -0.12(-0.27%) |
Aug 14, 2014 | 44.79 | 45.08 | 44.67 | 45.02 | 1,099,569 | +0.17(+0.39%) |
Aug 13, 2014 | 44.65 | 45.04 | 44.65 | 44.85 | 1,102,138 | +0.17(+0.37%) |
Aug 12, 2014 | 44.70 | 44.93 | 44.54 | 44.68 | 711,085 | -0.20(-0.45%) |
Aug 11, 2014 | 43.98 | 45.06 | 43.86 | 44.88 | 1,587,802 | +0.86(+1.96%) |
Aug 08, 2014 | 43.49 | 44.41 | 43.13 | 44.02 | 896,455 | +0.37(+0.84%) |
Aug 07, 2014 | 43.53 | 43.98 | 43.40 | 43.65 | 1,102,925 | -0.21(-0.48%) |
Aug 06, 2014 | 42.98 | 43.93 | 42.71 | 43.86 | 761,677 | +0.70(+1.62%) |
Aug 05, 2014 | 43.13 | 43.50 | 42.77 | 43.16 | 939,859 | +0.03(+0.08%) |
Aug 04, 2014 | 43.27 | 43.27 | 41.91 | 43.13 | 1,323,902 | -0.27(-0.62%) |
Aug 01, 2014 | 40.61 | 43.98 | 40.61 | 43.40 | 4,746,258 | -1.80(-3.98%) |
Jul 31, 2014 | 44.90 | 45.28 | 44.41 | 45.20 | 1,472,668 | -0.05(-0.12%) |
Jul 30, 2014 | 45.08 | 45.28 | 44.61 | 45.25 | 1,055,909 | +0.35(+0.78%) |
Jul 29, 2014 | 44.51 | 45.23 | 43.45 | 44.90 | 911,927 | +0.35(+0.78%) |
Jul 28, 2014 | 44.55 | 44.68 | 44.10 | 44.55 | 808,267 | -0.09(-0.20%) |
Jul 25, 2014 | 44.25 | 44.67 | 44.19 | 44.64 | 662,467 | +0.72(+1.63%) |
Jul 24, 2014 | 43.83 | 44.20 | 43.72 | 43.92 | 480,137 | +0.10(+0.22%) |
Jul 23, 2014 | 43.47 | 43.87 | 43.29 | 43.83 | 529,991 | +0.37(+0.84%) |
Jul 22, 2014 | 43.22 | 43.56 | 43.07 | 43.46 | 637,250 | +0.72(+1.68%) |
Jul 21, 2014 | 42.87 | 43.02 | 42.52 | 42.74 | 534,778 | -0.44(-1.01%) |
Jul 18, 2014 | 42.79 | 43.24 | 42.53 | 43.18 | 822,941 | +0.68(+1.60%) |
Jul 17, 2014 | 42.68 | 42.94 | 42.43 | 42.50 | 981,178 | -0.03(-0.08%) |
Jul 16, 2014 | 43.04 | 43.15 | 42.41 | 42.53 | 1,313,763 | -0.39(-0.92%) |
Jul 15, 2014 | 43.00 | 43.29 | 42.92 | 42.93 | 571,709 | -0.16(-0.37%) |
Jul 14, 2014 | 43.24 | 43.24 | 42.88 | 43.08 | 724,329 | +0.05(+0.12%) |
Jul 11, 2014 | 43.30 | 43.33 | 42.81 | 43.03 | 780,386 | -0.29(-0.67%) |
Jul 10, 2014 | 42.70 | 43.54 | 42.70 | 43.32 | 970,205 | +0.20(+0.47%) |
Jul 09, 2014 | 43.04 | 43.26 | 42.91 | 43.12 | 999,315 | +0.36(+0.84%) |
Jul 08, 2014 | 43.12 | 43.22 | 42.73 | 42.76 | 1,031,704 | -0.58(-1.33%) |
Jul 07, 2014 | 43.54 | 43.68 | 43.21 | 43.34 | 792,485 | -0.41(-0.94%) |
Jul 03, 2014 | 43.71 | 43.75 | 43.75 | 43.75 | 1,416,607 | -0.37(-0.83%) |
Jul 02, 2014 | 43.96 | 44.67 | 43.64 | 44.12 | 1,398,811 | +0.56(+1.28%) |
Jul 01, 2014 | 43.77 | 44.17 | 43.26 | 43.56 | 2,511,989 | -0.67(-1.52%) |
Jun 30, 2014 | 45.14 | 45.54 | 43.86 | 44.23 | 1,714,491 | -1.60(-3.49%) |
Jun 27, 2014 | 45.29 | 45.87 | 45.21 | 45.83 | 1,013,306 | +0.54(+1.20%) |
Jun 26, 2014 | 45.01 | 45.31 | 44.12 | 45.29 | 870,376 | +0.22(+0.48%) |
Jun 25, 2014 | 44.77 | 45.33 | 44.73 | 45.07 | 623,097 | +0.34(+0.76%) |
Jun 24, 2014 | 45.25 | 45.40 | 44.72 | 44.73 | 697,677 | -0.60(-1.33%) |
Jun 23, 2014 | 45.03 | 45.91 | 45.02 | 45.33 | 756,370 | +0.31(+0.68%) |
Jun 20, 2014 | 45.84 | 46.26 | 44.66 | 45.02 | 1,877,751 | -1.44(-3.10%) |
Jun 19, 2014 | 46.58 | 46.79 | 46.41 | 46.47 | 370,079 | +0.11(+0.25%) |
Jun 18, 2014 | 46.04 | 46.40 | 45.94 | 46.35 | 312,929 | +0.32(+0.70%) |
Jun 17, 2014 | 46.19 | 46.75 | 45.84 | 46.03 | 776,060 | -0.29(-0.62%) |
Jun 16, 2014 | 46.40 | 46.66 | 46.09 | 46.32 | 492,191 | -0.11(-0.24%) |
Jun 13, 2014 | 46.88 | 47.10 | 46.38 | 46.43 | 497,775 | -0.53(-1.13%) |
Jun 12, 2014 | 46.30 | 47.02 | 46.19 | 46.96 | 945,130 | +0.66(+1.43%) |
Jun 11, 2014 | 45.75 | 46.33 | 45.52 | 46.30 | 667,118 | +0.38(+0.82%) |
Jun 10, 2014 | 45.18 | 45.98 | 45.16 | 45.92 | 735,683 | +1.09(+2.44%) |
Jun 06, 2014 | 45.08 | 45.28 | 44.72 | 44.83 | 459,323 | +0.03(+0.06%) |
Jun 05, 2014 | 44.08 | 44.94 | 44.05 | 44.81 | 606,524 | +0.95(+2.17%) |
Jun 04, 2014 | 43.49 | 43.95 | 43.49 | 43.85 | 387,186 | +0.39(+0.90%) |
Jun 03, 2014 | 43.36 | 43.87 | 43.20 | 43.46 | 479,842 | -0.10(-0.22%) |
Jun 02, 2014 | 43.74 | 43.88 | 43.17 | 43.56 | 921,623 | -0.17(-0.40%) |
May 30, 2014 | 43.94 | 44.03 | 43.56 | 43.73 | 487,199 | -0.13(-0.30%) |
May 29, 2014 | 43.54 | 44.32 | 43.39 | 43.86 | 731,920 | +0.52(+1.21%) |
May 28, 2014 | 43.28 | 43.59 | 43.09 | 43.34 | 614,832 | -0.01(-0.02%) |
May 27, 2014 | 43.79 | 44.05 | 43.11 | 43.35 | 967,546 | -0.37(-0.84%) |
May 23, 2014 | 43.92 | 43.71 | 43.71 | 43.71 | 1,790,591 | -0.72(-1.61%) |
May 22, 2014 | 43.98 | 44.54 | 43.82 | 44.43 | 344,572 | +0.54(+1.23%) |
May 21, 2014 | 43.83 | 44.08 | 43.59 | 43.89 | 565,518 | +0.16(+0.36%) |
May 20, 2014 | 44.09 | 44.31 | 43.70 | 43.73 | 801,559 | -0.52(-1.16%) |
May 19, 2014 | 44.05 | 44.34 | 43.79 | 44.25 | 679,721 | +0.07(+0.16%) |
May 16, 2014 | 43.56 | 44.22 | 43.43 | 44.18 | 608,281 | +0.64(+1.46%) |
May 15, 2014 | 43.93 | 44.32 | 43.27 | 43.54 | 1,423,161 | -0.44(-1.01%) |
May 14, 2014 | 44.26 | 44.29 | 43.85 | 43.98 | 648,445 | -0.35(-0.78%) |
May 13, 2014 | 44.56 | 44.62 | 44.04 | 44.33 | 983,167 | -0.37(-0.84%) |
May 12, 2014 | 44.03 | 44.80 | 43.95 | 44.70 | 916,669 | +0.68(+1.54%) |
May 09, 2014 | 43.20 | 44.03 | 43.03 | 44.03 | 1,024,603 | +0.57(+1.32%) |
May 08, 2014 | 43.29 | 43.70 | 43.22 | 43.45 | 842,406 | +0.02(+0.04%) |
May 07, 2014 | 43.38 | 43.45 | 42.86 | 43.43 | 968,408 | +0.14(+0.32%) |
May 06, 2014 | 43.46 | 43.53 | 43.03 | 43.30 | 742,154 | -0.29(-0.66%) |
May 05, 2014 | 43.24 | 43.76 | 42.62 | 43.58 | 714,234 | +0.22(+0.50%) |
May 02, 2014 | 43.23 | 43.47 | 42.96 | 43.36 | 939,393 | +0.01(+0.02%) |
May 01, 2014 | 43.29 | 43.55 | 43.16 | 43.36 | 965,424 | +0.03(+0.06%) |
Apr 30, 2014 | 43.46 | 43.48 | 42.96 | 43.33 | 1,412,334 | -0.15(-0.34%) |
Apr 29, 2014 | 42.58 | 43.90 | 42.42 | 43.48 | 2,226,227 | +1.63(+3.88%) |
Apr 28, 2014 | 41.97 | 42.13 | 41.21 | 41.85 | 1,202,423 | +0.28(+0.67%) |
Apr 25, 2014 | 41.04 | 41.64 | 40.97 | 41.57 | 1,397,998 | +0.37(+0.89%) |
Apr 24, 2014 | 42.18 | 42.99 | 40.64 | 41.21 | 3,177,646 | +0.57(+1.41%) |
Apr 23, 2014 | 41.30 | 41.30 | 40.04 | 40.64 | 1,437,769 | -0.74(-1.79%) |
Apr 22, 2014 | 41.21 | 41.42 | 41.00 | 41.37 | 948,197 | +0.19(+0.46%) |
Apr 21, 2014 | 41.13 | 42.08 | 40.91 | 41.18 | 2,656,695 | -0.05(-0.13%) |
Apr 17, 2014 | 40.79 | 41.24 | 41.24 | 41.24 | 1,628,152 | +0.83(+2.04%) |
Apr 16, 2014 | 41.07 | 41.19 | 40.20 | 40.41 | 883,057 | -0.31(-0.77%) |
Apr 15, 2014 | 39.64 | 40.75 | 39.62 | 40.72 | 2,718,830 | +0.78(+1.96%) |
Apr 14, 2014 | 38.73 | 40.04 | 38.47 | 39.94 | 1,430,129 | +1.32(+3.42%) |
Apr 11, 2014 | 39.07 | 39.23 | 38.57 | 38.62 | 882,129 | -0.67(-1.70%) |
Apr 10, 2014 | 39.57 | 39.58 | 39.12 | 39.29 | 1,236,864 | -0.21(-0.53%) |
Apr 09, 2014 | 39.46 | 39.51 | 38.71 | 39.50 | 956,611 | +0.11(+0.29%) |
Apr 08, 2014 | 39.75 | 39.91 | 39.23 | 39.38 | 1,000,043 | +0.26(+0.67%) |
Apr 07, 2014 | 39.31 | 39.65 | 38.75 | 39.12 | 1,705,096 | +0.17(+0.45%) |
Apr 04, 2014 | 39.07 | 39.76 | 38.86 | 38.95 | 586,264 | +0.03(+0.07%) |
Apr 03, 2014 | 38.74 | 39.12 | 38.74 | 38.92 | 804,029 | -0.50(-1.26%) |
Apr 02, 2014 | 39.33 | 39.46 | 39.00 | 39.42 | 580,659 | +0.10(+0.24%) |
Apr 01, 2014 | 38.84 | 39.36 | 38.79 | 39.32 | 1,754,097 | +0.48(+1.23%) |
Mar 31, 2014 | 38.40 | 38.96 | 38.04 | 38.84 | 618,383 | +0.70(+1.82%) |
Mar 28, 2014 | 38.23 | 38.78 | 38.11 | 38.15 | 530,228 | +0.17(+0.43%) |
Mar 27, 2014 | 37.96 | 38.35 | 37.72 | 37.98 | 845,005 | +0.12(+0.32%) |
Mar 26, 2014 | 38.14 | 38.23 | 37.80 | 37.86 | 716,550 | -0.06(-0.16%) |
Mar 25, 2014 | 37.38 | 37.94 | 37.24 | 37.92 | 826,044 | +0.57(+1.54%) |
Mar 24, 2014 | 38.18 | 38.25 | 37.08 | 37.35 | 1,344,423 | -0.50(-1.33%) |
Mar 21, 2014 | 38.46 | 38.64 | 37.38 | 37.85 | 1,996,506 | -0.28(-0.73%) |
Mar 20, 2014 | 38.51 | 38.64 | 38.02 | 38.13 | 1,064,165 | -0.58(-1.50%) |
Mar 19, 2014 | 38.84 | 39.14 | 38.68 | 38.71 | 1,301,155 | +0.26(+0.68%) |
Mar 18, 2014 | 38.09 | 38.55 | 38.04 | 38.45 | 700,576 | +0.44(+1.17%) |
Mar 17, 2014 | 38.35 | 38.43 | 37.72 | 38.01 | 931,136 | +0.37(+0.97%) |
Mar 14, 2014 | 37.98 | 38.11 | 37.46 | 37.65 | 1,091,871 | -0.57(-1.50%) |
Mar 13, 2014 | 39.08 | 39.13 | 38.14 | 38.22 | 1,175,173 | -0.99(-2.53%) |
Mar 12, 2014 | 38.82 | 39.51 | 38.75 | 39.21 | 1,158,423 | +0.54(+1.39%) |
Mar 11, 2014 | 38.84 | 38.91 | 38.40 | 38.67 | 631,863 | -0.03(-0.09%) |
Mar 10, 2014 | 38.51 | 38.81 | 38.42 | 38.71 | 1,045,430 | +0.28(+0.72%) |
Mar 07, 2014 | 38.82 | 38.87 | 38.31 | 38.43 | 920,827 | +0.17(+0.45%) |
Mar 06, 2014 | 38.23 | 38.45 | 38.09 | 38.25 | 576,078 | -0.18(-0.47%) |
Mar 05, 2014 | 38.56 | 38.80 | 38.31 | 38.44 | 707,360 | +0.10(+0.25%) |
Mar 04, 2014 | 38.25 | 38.73 | 38.11 | 38.34 | 1,048,828 | +0.54(+1.43%) |
Mar 03, 2014 | 37.18 | 38.17 | 36.67 | 37.80 | 814,605 | -0.46(-1.20%) |
Feb 28, 2014 | 37.71 | 39.07 | 37.62 | 38.26 | 2,180,781 | -0.17(-0.43%) |
Feb 27, 2014 | 37.29 | 38.55 | 36.92 | 38.43 | 3,710,584 | +0.34(+0.89%) |
Feb 26, 2014 | 38.80 | 38.91 | 37.91 | 38.09 | 2,477,701 | -0.72(-1.86%) |
Feb 25, 2014 | 40.24 | 40.24 | 38.62 | 38.81 | 2,590,197 | -1.41(-3.50%) |
Feb 24, 2014 | 40.21 | 40.46 | 39.77 | 40.22 | 945,903 | +0.01(+0.02%) |
Feb 21, 2014 | 40.64 | 40.64 | 40.11 | 40.21 | 607,961 | -0.24(-0.60%) |
Feb 20, 2014 | 40.11 | 40.51 | 39.87 | 40.45 | 1,065,910 | +0.35(+0.87%) |
Feb 19, 2014 | 39.84 | 40.23 | 39.44 | 40.11 | 1,088,387 | +0.01(+0.02%) |
Feb 18, 2014 | 39.98 | 40.37 | 39.93 | 40.10 | 1,270,186 | +0.34(+0.85%) |
Feb 14, 2014 | 39.79 | 39.76 | 39.76 | 39.76 | 469,278 | +0.02(+0.04%) |
Feb 13, 2014 | 39.33 | 39.77 | 39.21 | 39.74 | 760,433 | +0.03(+0.09%) |
Feb 12, 2014 | 39.36 | 39.87 | 39.36 | 39.71 | 1,838,858 | +0.35(+0.88%) |
Feb 11, 2014 | 39.58 | 39.73 | 38.97 | 39.36 | 1,531,071 | -0.04(-0.11%) |
Feb 10, 2014 | 38.03 | 39.52 | 37.99 | 39.40 | 1,607,707 | +1.65(+4.37%) |
Feb 07, 2014 | 37.71 | 37.75 | 37.21 | 37.75 | 891,026 | -0.02(-0.05%) |
Feb 06, 2014 | 37.94 | 38.37 | 37.60 | 37.77 | 1,492,749 | +0.18(+0.48%) |
Feb 05, 2014 | 37.31 | 37.96 | 37.03 | 37.59 | 1,376,478 | +0.32(+0.86%) |
Feb 04, 2014 | 36.92 | 37.39 | 36.65 | 37.27 | 1,856,944 | +0.93(+2.57%) |
Feb 03, 2014 | 37.49 | 37.53 | 35.89 | 36.33 | 3,535,130 | -1.37(-3.62%) |
Jan 31, 2014 | 37.76 | 37.92 | 37.48 | 37.70 | 871,096 | -0.29(-0.75%) |
Jan 30, 2014 | 37.28 | 38.15 | 37.24 | 37.99 | 812,846 | +0.29(+0.76%) |
Jan 29, 2014 | 37.31 | 37.94 | 37.22 | 37.70 | 1,465,560 | -0.42(-1.11%) |
Jan 28, 2014 | 37.60 | 38.18 | 37.60 | 38.12 | 1,028,836 | +0.25(+0.66%) |
Jan 27, 2014 | 37.90 | 38.10 | 37.67 | 37.87 | 1,944,604 | -0.06(-0.16%) |
Jan 24, 2014 | 37.42 | 38.24 | 37.19 | 37.93 | 4,770,829 | -2.59(-6.40%) |
Jan 23, 2014 | 40.11 | 40.96 | 39.93 | 40.53 | 2,121,911 | +0.31(+0.77%) |
Jan 22, 2014 | 39.90 | 40.45 | 39.88 | 40.22 | 1,580,536 | +0.36(+0.91%) |
Jan 21, 2014 | 38.90 | 40.04 | 38.57 | 39.85 | 1,610,051 | +0.41(+1.03%) |
Jan 17, 2014 | 38.95 | 39.45 | 39.45 | 39.45 | 1,170,300 | -0.16(-0.39%) |
Jan 16, 2014 | 39.81 | 39.89 | 39.48 | 39.60 | 1,264,771 | -0.76(-1.88%) |
Jan 15, 2014 | 39.65 | 40.38 | 39.65 | 40.36 | 1,224,034 | +0.71(+1.79%) |
Jan 14, 2014 | 40.38 | 40.38 | 39.52 | 39.65 | 2,214,595 | -0.83(-2.05%) |
Jan 13, 2014 | 41.24 | 41.43 | 40.28 | 40.48 | 1,223,534 | -0.82(-1.99%) |
Jan 10, 2014 | 41.30 | 41.48 | 41.11 | 41.30 | 597,096 | -0.03(-0.08%) |
Jan 09, 2014 | 41.18 | 41.78 | 40.92 | 41.34 | 1,446,952 | +0.03(+0.06%) |
Jan 08, 2014 | 40.90 | 41.46 | 40.68 | 41.31 | 1,075,422 | +0.33(+0.80%) |
Jan 07, 2014 | 40.22 | 41.28 | 40.20 | 40.98 | 1,145,967 | +0.94(+2.35%) |
Jan 06, 2014 | 40.11 | 40.40 | 39.95 | 40.04 | 1,336,052 | -0.37(-0.92%) |
Jan 03, 2014 | 40.50 | 41.06 | 40.27 | 40.41 | 1,108,183 | +0.48(+1.19%) |