Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 46.84 | 45.99 | 45.99 | 45.99 | 189,556 | -0.60(-1.28%) |
Dec 30, 2014 | 46.81 | 47.08 | 46.41 | 46.59 | 259,328 | -0.36(-0.76%) |
Dec 29, 2014 | 46.97 | 47.37 | 46.74 | 46.95 | 198,829 | -0.05(-0.10%) |
Dec 26, 2014 | 47.29 | 47.44 | 46.93 | 46.99 | 147,750 | -0.13(-0.28%) |
Dec 24, 2014 | 46.90 | 47.13 | 47.13 | 47.13 | 75,244 | +0.41(+0.88%) |
Dec 23, 2014 | 46.86 | 47.09 | 46.52 | 46.71 | 226,821 | -0.04(-0.08%) |
Dec 22, 2014 | 46.54 | 46.81 | 46.19 | 46.75 | 249,224 | +0.22(+0.48%) |
Dec 19, 2014 | 46.24 | 46.64 | 45.85 | 46.53 | 554,760 | +0.19(+0.40%) |
Dec 18, 2014 | 46.23 | 46.55 | 45.56 | 46.34 | 354,596 | +0.77(+1.68%) |
Dec 17, 2014 | 44.43 | 45.61 | 44.16 | 45.57 | 374,282 | +1.20(+2.69%) |
Dec 16, 2014 | 43.93 | 45.05 | 43.52 | 44.38 | 705,524 | +0.45(+1.02%) |
Dec 15, 2014 | 45.26 | 45.47 | 43.83 | 43.93 | 450,206 | -0.95(-2.12%) |
Dec 12, 2014 | 45.78 | 46.04 | 44.65 | 44.88 | 324,964 | -1.55(-3.34%) |
Dec 11, 2014 | 46.71 | 47.03 | 46.29 | 46.43 | 197,304 | +0.08(+0.18%) |
Dec 10, 2014 | 47.49 | 47.94 | 46.33 | 46.35 | 212,410 | -1.48(-3.09%) |
Dec 09, 2014 | 46.79 | 48.04 | 46.79 | 47.83 | 326,986 | +0.46(+0.97%) |
Dec 08, 2014 | 48.02 | 48.24 | 47.16 | 47.37 | 216,855 | -0.80(-1.67%) |
Dec 05, 2014 | 48.11 | 48.57 | 47.98 | 48.17 | 309,418 | +0.04(+0.08%) |
Dec 04, 2014 | 48.54 | 48.61 | 47.87 | 48.13 | 224,037 | -0.41(-0.85%) |
Dec 03, 2014 | 48.17 | 48.98 | 47.64 | 48.55 | 337,945 | +0.44(+0.91%) |
Dec 02, 2014 | 47.96 | 48.27 | 47.65 | 48.11 | 250,375 | +0.34(+0.70%) |
Dec 01, 2014 | 48.23 | 48.44 | 47.53 | 47.77 | 330,717 | -0.51(-1.06%) |
Nov 28, 2014 | 49.25 | 49.26 | 48.14 | 48.28 | 155,685 | -0.86(-1.75%) |
Nov 26, 2014 | 49.40 | 49.14 | 49.14 | 49.14 | 208,609 | -0.16(-0.32%) |
Nov 25, 2014 | 49.55 | 49.64 | 49.13 | 49.30 | 216,212 | -0.24(-0.49%) |
Nov 24, 2014 | 48.69 | 49.55 | 48.27 | 49.55 | 285,495 | +1.13(+2.34%) |
Nov 21, 2014 | 48.84 | 48.89 | 48.29 | 48.41 | 243,246 | +0.27(+0.56%) |
Nov 20, 2014 | 47.36 | 48.20 | 47.25 | 48.14 | 320,761 | +0.42(+0.88%) |
Nov 19, 2014 | 47.71 | 47.96 | 47.28 | 47.72 | 307,437 | -0.20(-0.41%) |
Nov 18, 2014 | 47.98 | 48.65 | 47.78 | 47.92 | 307,184 | +0.09(+0.20%) |
Nov 17, 2014 | 47.74 | 48.36 | 47.74 | 47.83 | 335,874 | +0.15(+0.31%) |
Nov 14, 2014 | 47.01 | 47.84 | 47.01 | 47.68 | 405,215 | +0.84(+1.79%) |
Nov 13, 2014 | 47.71 | 47.88 | 46.79 | 46.84 | 414,104 | -0.95(-1.98%) |
Nov 12, 2014 | 45.23 | 47.83 | 45.23 | 47.79 | 508,644 | +2.36(+5.19%) |
Nov 11, 2014 | 48.06 | 48.06 | 44.00 | 45.43 | 1,269,851 | -2.90(-6.00%) |
Nov 10, 2014 | 48.13 | 48.35 | 47.67 | 48.33 | 349,208 | +0.21(+0.45%) |
Nov 07, 2014 | 48.21 | 48.26 | 47.75 | 48.12 | 237,163 | -0.16(-0.33%) |
Nov 06, 2014 | 47.97 | 48.40 | 47.65 | 48.27 | 162,909 | +0.50(+1.05%) |
Nov 05, 2014 | 47.80 | 48.18 | 47.40 | 47.77 | 131,170 | +0.38(+0.81%) |
Nov 04, 2014 | 47.46 | 48.11 | 47.23 | 47.39 | 273,139 | -0.25(-0.53%) |
Nov 03, 2014 | 47.73 | 48.02 | 47.20 | 47.64 | 322,599 | -0.13(-0.27%) |
Oct 31, 2014 | 48.13 | 48.13 | 47.01 | 47.77 | 325,973 | +0.72(+1.53%) |
Oct 30, 2014 | 46.21 | 47.28 | 45.39 | 47.05 | 295,366 | +0.56(+1.20%) |
Oct 29, 2014 | 46.53 | 46.68 | 46.05 | 46.49 | 251,470 | +0.17(+0.36%) |
Oct 28, 2014 | 45.20 | 46.40 | 45.20 | 46.32 | 407,748 | +1.26(+2.79%) |
Oct 27, 2014 | 44.91 | 45.21 | 45.21 | 45.06 | 199,283 | -0.15(-0.33%) |
Oct 24, 2014 | 45.38 | 45.66 | 45.05 | 45.21 | 195,003 | -0.03(-0.06%) |
Oct 23, 2014 | 45.02 | 45.97 | 45.02 | 45.24 | 287,997 | +0.80(+1.81%) |
Oct 22, 2014 | 45.24 | 45.42 | 44.38 | 44.44 | 180,517 | -0.80(-1.77%) |
Oct 21, 2014 | 44.54 | 45.61 | 44.37 | 45.24 | 225,613 | +0.90(+2.02%) |
Oct 20, 2014 | 43.40 | 44.39 | 43.35 | 44.35 | 291,827 | +0.88(+2.02%) |
Oct 17, 2014 | 44.26 | 44.54 | 43.33 | 43.47 | 238,087 | -0.15(-0.35%) |
Oct 16, 2014 | 42.61 | 43.86 | 42.61 | 43.62 | 388,151 | +0.31(+0.72%) |
Oct 15, 2014 | 42.18 | 43.72 | 41.78 | 43.31 | 389,008 | +0.46(+1.07%) |
Oct 14, 2014 | 42.81 | 43.86 | 42.20 | 42.85 | 420,970 | +0.46(+1.08%) |
Oct 13, 2014 | 42.54 | 43.34 | 42.48 | 42.40 | 342,524 | -0.04(-0.09%) |
Oct 10, 2014 | 42.62 | 43.49 | 42.47 | 42.43 | 290,601 | -0.44(-1.02%) |
Oct 09, 2014 | 44.09 | 44.27 | 42.82 | 42.87 | 280,379 | -1.38(-3.12%) |
Oct 08, 2014 | 43.69 | 44.55 | 43.40 | 44.25 | 555,865 | +0.46(+1.04%) |
Oct 07, 2014 | 43.96 | 44.51 | 43.77 | 43.80 | 284,460 | -0.61(-1.37%) |
Oct 06, 2014 | 44.21 | 44.71 | 44.15 | 44.40 | 177,939 | +0.25(+0.57%) |
Oct 03, 2014 | 44.32 | 44.50 | 44.02 | 44.15 | 212,527 | +0.34(+0.77%) |
Oct 02, 2014 | 43.31 | 44.23 | 43.16 | 43.81 | 409,036 | +0.39(+0.90%) |
Oct 01, 2014 | 44.27 | 44.63 | 43.40 | 43.42 | 453,432 | -1.00(-2.25%) |
Sep 30, 2014 | 45.44 | 45.58 | 44.38 | 44.42 | 373,847 | -0.88(-1.95%) |
Sep 29, 2014 | 45.19 | 45.67 | 44.92 | 45.30 | 188,438 | -0.16(-0.36%) |
Sep 26, 2014 | 45.40 | 45.54 | 45.10 | 45.47 | 203,793 | +0.07(+0.16%) |
Sep 25, 2014 | 46.22 | 46.39 | 45.26 | 45.39 | 281,993 | -0.99(-2.13%) |
Sep 24, 2014 | 46.27 | 46.66 | 46.09 | 46.38 | 141,398 | +0.11(+0.24%) |
Sep 23, 2014 | 46.22 | 46.49 | 46.05 | 46.27 | 318,588 | -0.07(-0.14%) |
Sep 22, 2014 | 46.98 | 47.30 | 46.31 | 46.33 | 247,578 | -0.88(-1.86%) |
Sep 19, 2014 | 48.04 | 48.04 | 46.76 | 47.21 | 537,063 | -0.72(-1.50%) |
Sep 18, 2014 | 47.98 | 48.12 | 47.70 | 47.93 | 131,505 | +0.24(+0.51%) |
Sep 17, 2014 | 47.61 | 48.13 | 47.54 | 47.69 | 212,394 | +0.04(+0.08%) |
Sep 16, 2014 | 47.40 | 47.85 | 47.11 | 47.65 | 325,419 | +0.14(+0.30%) |
Sep 15, 2014 | 47.62 | 47.71 | 47.16 | 47.50 | 199,517 | -0.05(-0.11%) |
Sep 12, 2014 | 48.24 | 48.37 | 47.30 | 47.56 | 204,173 | -0.64(-1.34%) |
Sep 11, 2014 | 47.78 | 48.28 | 47.74 | 48.20 | 218,424 | +0.13(+0.27%) |
Sep 10, 2014 | 47.55 | 48.24 | 47.34 | 48.07 | 183,799 | +0.47(+0.98%) |
Sep 09, 2014 | 48.26 | 48.29 | 47.58 | 47.60 | 225,651 | -0.82(-1.70%) |
Sep 08, 2014 | 48.92 | 49.24 | 48.24 | 48.42 | 243,553 | -0.50(-1.02%) |
Sep 05, 2014 | 48.62 | 49.15 | 48.34 | 48.92 | 175,106 | +0.11(+0.22%) |
Sep 04, 2014 | 49.20 | 49.50 | 48.75 | 48.81 | 360,100 | -0.31(-0.63%) |
Sep 03, 2014 | 49.09 | 49.22 | 48.85 | 49.12 | 300,356 | +0.09(+0.19%) |
Sep 02, 2014 | 48.91 | 49.35 | 48.48 | 49.03 | 333,336 | +0.31(+0.63%) |
Aug 29, 2014 | 48.47 | 48.72 | 48.72 | 48.72 | 142,363 | +0.30(+0.62%) |
Aug 28, 2014 | 48.66 | 49.02 | 48.20 | 48.42 | 274,606 | -0.35(-0.71%) |
Aug 27, 2014 | 48.77 | 48.83 | 48.40 | 48.77 | 248,094 | +0.17(+0.35%) |
Aug 26, 2014 | 48.69 | 48.94 | 48.49 | 48.60 | 297,765 | +0.05(+0.10%) |
Aug 25, 2014 | 48.55 | 48.86 | 48.35 | 48.55 | 146,982 | +0.35(+0.74%) |
Aug 22, 2014 | 48.64 | 48.64 | 47.91 | 48.20 | 262,032 | -0.38(-0.79%) |
Aug 21, 2014 | 49.13 | 49.13 | 48.21 | 48.58 | 235,559 | -0.49(-1.01%) |
Aug 20, 2014 | 48.95 | 49.19 | 48.78 | 49.08 | 208,317 | -0.13(-0.27%) |
Aug 19, 2014 | 49.17 | 49.38 | 48.95 | 49.21 | 296,744 | +0.10(+0.21%) |
Aug 18, 2014 | 48.37 | 49.13 | 48.18 | 49.10 | 270,019 | +1.16(+2.41%) |
Aug 15, 2014 | 48.35 | 48.35 | 47.46 | 47.95 | 285,377 | +0.07(+0.14%) |
Aug 14, 2014 | 47.83 | 48.09 | 47.52 | 47.88 | 213,859 | +0.05(+0.10%) |
Aug 13, 2014 | 47.43 | 47.80 | 47.15 | 47.84 | 233,663 | +0.44(+0.92%) |
Aug 12, 2014 | 47.16 | 48.12 | 47.06 | 47.40 | 215,319 | -0.10(-0.22%) |
Aug 11, 2014 | 47.15 | 47.72 | 47.15 | 47.50 | 250,437 | +0.44(+0.93%) |
Aug 08, 2014 | 46.29 | 47.11 | 46.29 | 47.06 | 128,069 | +0.67(+1.45%) |
Aug 07, 2014 | 46.88 | 47.04 | 46.28 | 46.39 | 316,867 | -0.34(-0.74%) |
Aug 06, 2014 | 46.74 | 46.85 | 46.43 | 46.74 | 198,262 | -0.20(-0.42%) |
Aug 05, 2014 | 46.72 | 47.30 | 46.59 | 46.93 | 242,066 | -0.11(-0.24%) |
Aug 04, 2014 | 46.66 | 47.05 | 46.34 | 47.04 | 418,805 | +0.39(+0.84%) |
Aug 01, 2014 | 46.45 | 46.73 | 46.19 | 46.65 | 627,420 | +0.12(+0.26%) |
Jul 31, 2014 | 46.11 | 46.80 | 45.68 | 46.53 | 742,080 | -0.27(-0.58%) |
Jul 30, 2014 | 46.84 | 46.86 | 46.46 | 46.80 | 369,868 | +0.30(+0.64%) |
Jul 29, 2014 | 46.35 | 46.89 | 46.15 | 46.50 | 398,174 | +0.14(+0.30%) |
Jul 28, 2014 | 47.03 | 47.44 | 46.10 | 46.36 | 268,597 | -0.75(-1.60%) |
Jul 25, 2014 | 47.06 | 47.85 | 47.03 | 47.12 | 275,660 | -0.42(-0.88%) |
Jul 24, 2014 | 47.95 | 48.41 | 47.40 | 47.54 | 408,133 | -0.47(-0.97%) |
Jul 23, 2014 | 49.39 | 49.39 | 47.96 | 48.00 | 490,703 | -1.33(-2.70%) |
Jul 22, 2014 | 47.53 | 51.93 | 46.27 | 49.33 | 1,772,067 | +4.50(+10.03%) |
Jul 21, 2014 | 44.57 | 45.04 | 44.52 | 44.84 | 243,159 | -0.28(-0.62%) |
Jul 18, 2014 | 43.96 | 45.15 | 43.96 | 45.12 | 294,542 | +0.90(+2.04%) |
Jul 17, 2014 | 44.44 | 44.76 | 44.06 | 44.21 | 283,441 | -0.58(-1.29%) |
Jul 16, 2014 | 45.69 | 45.69 | 44.67 | 44.79 | 564,083 | -0.54(-1.19%) |
Jul 15, 2014 | 45.89 | 46.55 | 45.08 | 45.33 | 173,727 | -0.43(-0.94%) |
Jul 14, 2014 | 45.91 | 46.03 | 45.54 | 45.76 | 218,150 | +0.39(+0.86%) |
Jul 11, 2014 | 45.53 | 45.57 | 45.04 | 45.37 | 152,231 | -0.10(-0.23%) |
Jul 10, 2014 | 45.12 | 46.13 | 44.72 | 45.47 | 253,865 | -0.57(-1.23%) |
Jul 09, 2014 | 45.96 | 46.08 | 45.70 | 46.04 | 181,251 | +0.10(+0.22%) |
Jul 08, 2014 | 46.25 | 46.25 | 45.72 | 45.94 | 359,500 | -0.31(-0.66%) |
Jul 07, 2014 | 46.55 | 46.55 | 46.00 | 46.24 | 204,657 | -0.54(-1.15%) |
Jul 03, 2014 | 46.67 | 46.78 | 46.78 | 46.78 | 143,229 | +0.14(+0.30%) |
Jul 02, 2014 | 47.06 | 47.19 | 46.56 | 46.64 | 241,956 | -0.60(-1.26%) |
Jul 01, 2014 | 46.80 | 47.73 | 46.62 | 47.24 | 448,976 | +0.50(+1.08%) |
Jun 30, 2014 | 46.47 | 46.84 | 45.87 | 46.74 | 418,384 | +0.10(+0.22%) |
Jun 27, 2014 | 45.48 | 46.76 | 45.43 | 46.63 | 1,592,236 | +0.83(+1.81%) |
Jun 26, 2014 | 45.61 | 45.88 | 44.94 | 45.80 | 187,880 | +0.18(+0.39%) |
Jun 25, 2014 | 45.75 | 46.13 | 45.26 | 45.63 | 238,891 | -0.31(-0.67%) |
Jun 24, 2014 | 46.26 | 46.94 | 45.88 | 45.94 | 407,488 | -0.49(-1.06%) |
Jun 23, 2014 | 46.46 | 46.57 | 46.10 | 46.43 | 370,675 | -0.15(-0.32%) |
Jun 20, 2014 | 46.19 | 46.66 | 45.94 | 46.58 | 684,533 | +0.67(+1.46%) |
Jun 19, 2014 | 46.04 | 46.16 | 45.47 | 45.91 | 238,888 | +0.11(+0.24%) |
Jun 18, 2014 | 45.47 | 45.89 | 44.84 | 45.80 | 303,870 | +0.43(+0.94%) |
Jun 17, 2014 | 45.56 | 45.91 | 45.19 | 45.37 | 366,964 | -0.20(-0.45%) |
Jun 16, 2014 | 46.47 | 46.57 | 45.13 | 45.57 | 265,811 | -0.16(-0.35%) |
Jun 13, 2014 | 45.92 | 46.21 | 45.59 | 45.73 | 191,365 | +0.07(+0.16%) |
Jun 12, 2014 | 46.10 | 46.10 | 45.33 | 45.66 | 262,821 | -0.56(-1.21%) |
Jun 11, 2014 | 46.73 | 46.81 | 46.15 | 46.21 | 290,122 | -0.60(-1.27%) |
Jun 10, 2014 | 46.62 | 46.89 | 46.42 | 46.81 | 373,583 | -0.68(-1.43%) |
Jun 06, 2014 | 46.96 | 47.49 | 46.63 | 47.49 | 702,417 | +0.94(+2.02%) |
Jun 05, 2014 | 42.92 | 46.65 | 42.82 | 46.55 | 1,500,062 | +4.95(+11.89%) |
Jun 04, 2014 | 41.33 | 41.67 | 41.24 | 41.60 | 412,958 | +0.09(+0.22%) |
Jun 03, 2014 | 41.53 | 41.77 | 41.32 | 41.51 | 342,152 | -0.12(-0.29%) |
Jun 02, 2014 | 41.68 | 41.72 | 41.26 | 41.63 | 508,530 | +0.00(+0.00%) |
May 30, 2014 | 42.39 | 42.39 | 41.61 | 41.63 | 296,469 | -0.61(-1.43%) |
May 29, 2014 | 42.82 | 43.01 | 42.05 | 42.24 | 204,353 | -0.37(-0.87%) |
May 28, 2014 | 43.07 | 43.07 | 42.57 | 42.61 | 206,156 | -0.56(-1.29%) |
May 27, 2014 | 43.00 | 43.37 | 42.68 | 43.17 | 226,576 | +0.55(+1.29%) |
May 23, 2014 | 42.00 | 42.62 | 42.62 | 42.62 | 228,694 | +0.61(+1.46%) |
May 22, 2014 | 41.86 | 42.20 | 41.78 | 42.00 | 81,482 | +0.15(+0.36%) |
May 21, 2014 | 41.94 | 42.09 | 41.37 | 41.86 | 176,192 | +0.12(+0.29%) |
May 20, 2014 | 42.44 | 42.44 | 41.24 | 41.73 | 391,506 | -0.85(-1.99%) |
May 19, 2014 | 42.57 | 43.16 | 42.31 | 42.58 | 273,765 | -0.13(-0.31%) |
May 16, 2014 | 42.54 | 42.87 | 41.98 | 42.71 | 443,391 | +0.09(+0.22%) |
May 15, 2014 | 42.25 | 42.75 | 42.00 | 42.62 | 496,901 | +0.07(+0.18%) |
May 14, 2014 | 43.01 | 43.14 | 42.54 | 42.55 | 449,731 | -0.48(-1.12%) |
May 13, 2014 | 43.38 | 43.39 | 42.68 | 43.03 | 305,126 | -0.38(-0.88%) |
May 12, 2014 | 42.30 | 43.58 | 42.04 | 43.41 | 340,277 | +1.37(+3.25%) |
May 09, 2014 | 41.25 | 42.06 | 41.15 | 42.04 | 259,380 | +0.52(+1.25%) |
May 08, 2014 | 41.83 | 42.21 | 41.41 | 41.52 | 328,950 | -0.32(-0.76%) |
May 07, 2014 | 41.59 | 41.99 | 40.99 | 41.84 | 353,987 | +0.35(+0.85%) |
May 06, 2014 | 41.83 | 42.02 | 41.38 | 41.49 | 332,996 | -0.46(-1.11%) |
May 05, 2014 | 41.78 | 42.28 | 41.28 | 41.95 | 309,006 | -0.20(-0.49%) |
May 02, 2014 | 41.81 | 42.67 | 41.77 | 42.15 | 439,018 | +0.46(+1.11%) |
May 01, 2014 | 41.77 | 42.03 | 41.15 | 41.69 | 473,628 | +0.01(+0.02%) |
Apr 30, 2014 | 40.84 | 41.73 | 40.67 | 41.68 | 376,745 | +0.65(+1.59%) |
Apr 29, 2014 | 41.13 | 41.20 | 40.81 | 41.03 | 331,399 | +0.18(+0.43%) |
Apr 28, 2014 | 41.27 | 41.27 | 40.55 | 40.85 | 404,086 | -0.15(-0.36%) |
Apr 25, 2014 | 41.11 | 41.64 | 40.85 | 41.00 | 367,079 | -0.40(-0.97%) |
Apr 24, 2014 | 41.56 | 41.92 | 40.91 | 41.40 | 504,457 | +0.01(+0.02%) |
Apr 23, 2014 | 40.26 | 42.50 | 40.10 | 41.39 | 1,497,726 | +2.90(+7.54%) |
Apr 22, 2014 | 38.50 | 38.76 | 38.31 | 38.49 | 411,494 | -0.09(-0.24%) |
Apr 21, 2014 | 38.67 | 39.12 | 38.50 | 38.58 | 284,535 | -0.18(-0.46%) |
Apr 17, 2014 | 38.67 | 38.76 | 38.76 | 38.76 | 258,457 | +0.10(+0.26%) |
Apr 16, 2014 | 38.40 | 38.71 | 38.07 | 38.66 | 342,515 | +0.42(+1.09%) |
Apr 15, 2014 | 38.07 | 38.39 | 37.32 | 38.24 | 218,464 | +0.20(+0.54%) |
Apr 14, 2014 | 38.27 | 38.41 | 37.66 | 38.04 | 197,549 | +0.20(+0.54%) |
Apr 11, 2014 | 38.01 | 38.51 | 37.63 | 37.83 | 213,258 | -0.56(-1.45%) |
Apr 10, 2014 | 39.15 | 39.37 | 38.15 | 38.39 | 293,251 | -0.91(-2.32%) |
Apr 09, 2014 | 38.95 | 39.39 | 38.80 | 39.30 | 180,139 | +0.39(+1.00%) |
Apr 08, 2014 | 38.49 | 38.98 | 38.06 | 38.91 | 283,383 | +0.53(+1.38%) |
Apr 07, 2014 | 38.57 | 38.57 | 37.92 | 38.38 | 284,074 | -0.40(-1.03%) |
Apr 04, 2014 | 39.47 | 39.47 | 38.74 | 38.78 | 302,877 | -0.33(-0.86%) |
Apr 03, 2014 | 39.38 | 39.38 | 38.90 | 39.11 | 227,925 | -0.37(-0.94%) |
Apr 02, 2014 | 39.36 | 39.73 | 38.98 | 39.49 | 172,596 | +0.20(+0.50%) |
Apr 01, 2014 | 38.77 | 39.37 | 38.36 | 39.29 | 241,331 | +0.68(+1.76%) |
Mar 31, 2014 | 38.08 | 38.90 | 37.92 | 38.61 | 269,834 | +0.79(+2.09%) |
Mar 28, 2014 | 37.64 | 38.22 | 37.52 | 37.82 | 304,021 | +0.15(+0.39%) |
Mar 27, 2014 | 37.38 | 37.88 | 37.27 | 37.67 | 327,420 | +0.23(+0.62%) |
Mar 26, 2014 | 39.22 | 39.33 | 37.32 | 37.44 | 384,395 | -1.41(-3.64%) |
Mar 25, 2014 | 38.80 | 39.37 | 38.34 | 38.85 | 202,659 | +0.26(+0.67%) |
Mar 24, 2014 | 38.64 | 38.87 | 38.04 | 38.59 | 706,560 | +0.11(+0.29%) |
Mar 21, 2014 | 38.71 | 39.13 | 38.44 | 38.48 | 593,933 | -0.16(-0.41%) |
Mar 20, 2014 | 38.49 | 38.77 | 38.24 | 38.64 | 167,830 | +0.17(+0.44%) |
Mar 19, 2014 | 38.74 | 38.80 | 38.31 | 38.47 | 168,275 | -0.30(-0.77%) |
Mar 18, 2014 | 38.61 | 38.99 | 38.49 | 38.77 | 282,096 | +0.24(+0.63%) |
Mar 17, 2014 | 38.71 | 39.12 | 38.36 | 38.53 | 145,793 | +0.15(+0.39%) |
Mar 14, 2014 | 38.25 | 38.72 | 38.18 | 38.38 | 267,743 | -0.02(-0.05%) |
Mar 13, 2014 | 39.35 | 39.50 | 38.16 | 38.40 | 168,462 | -0.74(-1.90%) |
Mar 12, 2014 | 38.97 | 39.15 | 38.70 | 39.14 | 196,325 | +0.03(+0.07%) |
Mar 11, 2014 | 39.86 | 39.89 | 39.02 | 39.11 | 221,714 | -0.59(-1.48%) |
Mar 10, 2014 | 39.78 | 39.94 | 39.25 | 39.70 | 332,505 | -0.25(-0.63%) |
Mar 07, 2014 | 39.99 | 40.22 | 39.75 | 39.95 | 216,386 | -0.01(-0.02%) |
Mar 06, 2014 | 40.02 | 40.13 | 39.73 | 39.96 | 296,414 | +0.12(+0.30%) |
Mar 05, 2014 | 39.90 | 40.17 | 39.74 | 39.84 | 323,935 | -0.18(-0.44%) |
Mar 04, 2014 | 40.29 | 40.39 | 39.95 | 40.02 | 575,309 | +0.36(+0.91%) |
Mar 03, 2014 | 40.28 | 40.80 | 39.36 | 39.65 | 243,549 | -0.87(-2.16%) |
Feb 28, 2014 | 40.31 | 40.90 | 40.16 | 40.53 | 320,532 | +0.38(+0.95%) |
Feb 27, 2014 | 40.03 | 40.16 | 39.72 | 40.15 | 196,607 | +0.06(+0.14%) |
Feb 26, 2014 | 39.86 | 40.31 | 39.61 | 40.09 | 395,327 | +0.39(+0.98%) |
Feb 25, 2014 | 40.55 | 40.55 | 39.55 | 39.70 | 449,245 | -0.77(-1.91%) |
Feb 24, 2014 | 40.22 | 40.95 | 40.22 | 40.47 | 275,910 | +0.18(+0.44%) |
Feb 21, 2014 | 40.43 | 40.66 | 39.95 | 40.30 | 325,020 | +0.07(+0.18%) |
Feb 20, 2014 | 39.52 | 40.44 | 39.47 | 40.22 | 264,882 | +0.67(+1.69%) |
Feb 19, 2014 | 39.76 | 40.14 | 39.50 | 39.55 | 321,120 | -0.42(-1.05%) |
Feb 18, 2014 | 40.12 | 40.12 | 39.57 | 39.97 | 267,560 | -0.10(-0.26%) |
Feb 14, 2014 | 39.90 | 40.07 | 40.07 | 40.07 | 226,191 | +0.14(+0.35%) |
Feb 13, 2014 | 38.95 | 40.07 | 38.95 | 39.93 | 284,437 | +0.58(+1.46%) |
Feb 12, 2014 | 39.06 | 39.50 | 38.89 | 39.36 | 185,912 | +0.30(+0.76%) |
Feb 11, 2014 | 38.64 | 39.16 | 38.55 | 39.06 | 195,960 | +0.40(+1.03%) |
Feb 10, 2014 | 38.95 | 39.13 | 38.42 | 38.66 | 274,042 | -0.38(-0.97%) |
Feb 07, 2014 | 38.41 | 39.07 | 38.39 | 39.04 | 329,561 | +0.70(+1.81%) |
Feb 06, 2014 | 37.95 | 38.41 | 37.95 | 38.34 | 313,950 | +0.46(+1.22%) |
Feb 05, 2014 | 37.85 | 38.31 | 37.43 | 37.88 | 519,839 | -0.13(-0.34%) |
Feb 04, 2014 | 37.52 | 38.21 | 37.38 | 38.01 | 662,099 | +0.58(+1.56%) |
Feb 03, 2014 | 39.88 | 40.15 | 37.30 | 37.43 | 1,100,584 | -2.34(-5.88%) |
Jan 31, 2014 | 39.44 | 40.50 | 39.44 | 39.76 | 288,098 | -0.43(-1.06%) |
Jan 30, 2014 | 40.10 | 40.41 | 39.69 | 40.19 | 473,134 | +0.36(+0.91%) |
Jan 29, 2014 | 40.36 | 40.78 | 39.82 | 39.83 | 482,486 | -0.81(-1.99%) |
Jan 28, 2014 | 40.76 | 40.88 | 40.38 | 40.64 | 571,759 | +0.04(+0.09%) |
Jan 27, 2014 | 40.87 | 41.39 | 40.60 | 40.60 | 723,033 | -0.29(-0.70%) |
Jan 24, 2014 | 40.78 | 41.21 | 40.50 | 40.89 | 846,120 | -0.32(-0.79%) |
Jan 23, 2014 | 41.39 | 41.39 | 40.90 | 41.21 | 724,719 | -0.39(-0.94%) |
Jan 22, 2014 | 40.38 | 41.80 | 39.99 | 41.60 | 842,940 | +0.20(+0.49%) |
Jan 21, 2014 | 43.01 | 43.02 | 41.40 | 41.40 | 505,787 | -1.50(-3.50%) |
Jan 17, 2014 | 43.18 | 42.90 | 42.90 | 42.90 | 539,021 | -0.32(-0.73%) |
Jan 16, 2014 | 43.13 | 43.30 | 42.86 | 43.22 | 255,841 | +0.04(+0.09%) |
Jan 15, 2014 | 42.95 | 43.33 | 42.85 | 43.18 | 243,591 | +0.23(+0.54%) |
Jan 14, 2014 | 42.58 | 43.00 | 42.23 | 42.95 | 868,012 | +0.46(+1.09%) |
Jan 13, 2014 | 42.64 | 42.79 | 42.21 | 42.48 | 385,445 | -0.36(-0.84%) |
Jan 10, 2014 | 42.42 | 42.94 | 42.19 | 42.84 | 475,066 | +0.55(+1.29%) |
Jan 09, 2014 | 42.34 | 42.80 | 41.62 | 42.30 | 424,868 | +0.66(+1.58%) |
Jan 08, 2014 | 41.49 | 41.97 | 41.04 | 41.64 | 287,270 | +0.07(+0.18%) |
Jan 07, 2014 | 41.19 | 41.76 | 40.83 | 41.56 | 684,110 | +0.67(+1.63%) |
Jan 06, 2014 | 41.98 | 42.04 | 40.83 | 40.90 | 286,794 | -0.77(-1.85%) |
Jan 03, 2014 | 41.69 | 42.11 | 41.29 | 41.67 | 310,121 | -0.02(-0.04%) |