Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 36.65 | 36.95 | 36.30 | 36.43 | 2,907,874 | -0.09(-0.24%) |
Feb 26, 2015 | 36.68 | 36.74 | 36.18 | 36.52 | 3,094,690 | -0.46(-1.24%) |
Feb 25, 2015 | 36.51 | 37.10 | 36.23 | 36.98 | 1,590,632 | +0.47(+1.27%) |
Feb 24, 2015 | 36.66 | 36.66 | 36.02 | 36.51 | 2,138,749 | +0.31(+0.87%) |
Feb 23, 2015 | 35.45 | 36.28 | 35.28 | 36.20 | 2,602,343 | +0.21(+0.58%) |
Feb 20, 2015 | 35.85 | 36.16 | 35.57 | 35.99 | 1,893,187 | +0.16(+0.46%) |
Feb 19, 2015 | 33.63 | 36.25 | 33.63 | 35.82 | 3,011,832 | -0.34(-0.93%) |
Feb 18, 2015 | 36.38 | 36.95 | 36.09 | 36.16 | 2,677,545 | -0.78(-2.11%) |
Feb 17, 2015 | 36.86 | 37.08 | 36.60 | 36.94 | 2,261,362 | -0.12(-0.33%) |
Feb 13, 2015 | 37.07 | 37.06 | 37.06 | 37.06 | 2,535,760 | +0.63(+1.73%) |
Feb 12, 2015 | 36.73 | 37.12 | 36.29 | 36.43 | 2,406,925 | +0.22(+0.61%) |
Feb 11, 2015 | 35.75 | 36.29 | 35.40 | 36.21 | 3,787,639 | -0.10(-0.27%) |
Feb 10, 2015 | 36.38 | 36.47 | 35.87 | 36.31 | 4,711,435 | +0.00(+0.00%) |
Feb 09, 2015 | 36.25 | 36.57 | 35.81 | 36.31 | 4,722,923 | +0.40(+1.11%) |
Feb 06, 2015 | 36.10 | 36.10 | 35.41 | 35.91 | 3,108,027 | +0.23(+0.64%) |
Feb 05, 2015 | 35.27 | 35.86 | 35.06 | 35.69 | 2,582,896 | +0.73(+2.07%) |
Feb 04, 2015 | 34.76 | 35.44 | 34.38 | 34.96 | 4,044,447 | -0.53(-1.48%) |
Feb 03, 2015 | 34.70 | 35.97 | 34.63 | 35.49 | 4,303,281 | +1.61(+4.74%) |
Feb 02, 2015 | 32.85 | 33.90 | 32.49 | 33.88 | 3,943,743 | +1.95(+6.10%) |
Jan 30, 2015 | 30.85 | 32.58 | 30.61 | 31.93 | 4,451,612 | +0.87(+2.82%) |
Jan 29, 2015 | 31.16 | 31.27 | 30.00 | 31.06 | 5,565,978 | +0.20(+0.65%) |
Jan 28, 2015 | 32.98 | 33.10 | 30.57 | 30.86 | 5,665,663 | -2.40(-7.23%) |
Jan 27, 2015 | 33.12 | 33.44 | 32.84 | 33.26 | 2,997,850 | -0.06(-0.19%) |
Jan 26, 2015 | 33.18 | 33.49 | 32.83 | 33.32 | 2,360,095 | +0.17(+0.51%) |
Jan 23, 2015 | 33.94 | 34.41 | 33.08 | 33.15 | 3,331,064 | -1.05(-3.08%) |
Jan 22, 2015 | 34.37 | 34.48 | 33.54 | 34.21 | 1,803,936 | +0.06(+0.17%) |
Jan 21, 2015 | 33.79 | 34.41 | 33.71 | 34.15 | 1,921,839 | +0.47(+1.39%) |
Jan 20, 2015 | 33.44 | 33.68 | 33.09 | 33.68 | 2,162,136 | -0.22(-0.65%) |
Jan 16, 2015 | 32.56 | 33.96 | 32.46 | 33.90 | 3,855,245 | +1.56(+4.84%) |
Jan 15, 2015 | 33.56 | 33.63 | 32.31 | 32.34 | 1,882,722 | -0.63(-1.90%) |
Jan 14, 2015 | 33.03 | 33.10 | 31.88 | 32.96 | 2,562,640 | -0.19(-0.58%) |
Jan 13, 2015 | 33.38 | 33.64 | 32.59 | 33.15 | 2,895,851 | -0.08(-0.24%) |
Jan 12, 2015 | 33.62 | 33.67 | 32.76 | 33.23 | 3,096,186 | -1.26(-3.65%) |
Jan 09, 2015 | 34.53 | 34.75 | 33.86 | 34.49 | 1,953,682 | -0.04(-0.12%) |
Jan 08, 2015 | 33.46 | 34.55 | 33.22 | 34.53 | 4,106,260 | +1.49(+4.50%) |
Jan 07, 2015 | 33.66 | 33.86 | 32.83 | 33.05 | 2,855,598 | -0.07(-0.21%) |
Jan 06, 2015 | 33.85 | 34.43 | 32.89 | 33.12 | 3,348,418 | -0.87(-2.55%) |
Jan 05, 2015 | 35.21 | 35.21 | 33.73 | 33.99 | 2,925,179 | -1.91(-5.33%) |
Jan 02, 2015 | 35.49 | 36.10 | 35.27 | 35.90 | 2,005,445 | -0.02(-0.06%) |
Dec 31, 2014 | 35.56 | 35.92 | 35.92 | 35.92 | 1,804,220 | -0.16(-0.43%) |
Dec 30, 2014 | 35.75 | 36.31 | 35.37 | 36.08 | 1,939,651 | +0.15(+0.42%) |
Dec 29, 2014 | 35.97 | 36.28 | 35.58 | 35.93 | 1,561,791 | +0.14(+0.40%) |
Dec 26, 2014 | 36.08 | 36.24 | 35.68 | 35.78 | 950,110 | +0.01(+0.04%) |
Dec 24, 2014 | 36.03 | 35.77 | 35.77 | 35.77 | 916,034 | -0.56(-1.55%) |
Dec 23, 2014 | 35.80 | 36.55 | 35.56 | 36.33 | 2,022,407 | +0.83(+2.34%) |
Dec 22, 2014 | 35.50 | 35.58 | 34.80 | 35.50 | 2,289,402 | -0.52(-1.44%) |
Dec 19, 2014 | 34.79 | 36.05 | 34.61 | 36.02 | 5,374,538 | +1.45(+4.20%) |
Dec 18, 2014 | 34.74 | 35.09 | 33.37 | 34.57 | 3,264,398 | +0.78(+2.31%) |
Dec 17, 2014 | 32.12 | 34.17 | 32.12 | 33.79 | 4,065,471 | +1.91(+5.98%) |
Dec 16, 2014 | 31.13 | 33.15 | 30.98 | 31.88 | 4,804,560 | +0.32(+1.01%) |
Dec 15, 2014 | 32.27 | 32.55 | 31.50 | 31.56 | 2,541,700 | -0.38(-1.18%) |
Dec 12, 2014 | 31.77 | 32.53 | 31.42 | 31.94 | 4,268,745 | -0.53(-1.62%) |
Dec 11, 2014 | 32.38 | 33.14 | 32.29 | 32.46 | 2,911,745 | +0.16(+0.51%) |
Dec 10, 2014 | 32.68 | 32.68 | 31.97 | 32.30 | 2,925,850 | -1.01(-3.03%) |
Dec 09, 2014 | 32.73 | 33.79 | 32.66 | 33.31 | 2,963,006 | +0.50(+1.52%) |
Dec 08, 2014 | 34.23 | 34.36 | 32.65 | 32.81 | 3,702,590 | -1.97(-5.66%) |
Dec 05, 2014 | 34.84 | 35.34 | 34.48 | 34.78 | 2,714,886 | -0.19(-0.55%) |
Dec 04, 2014 | 34.68 | 35.29 | 34.44 | 34.97 | 2,438,782 | -0.38(-1.07%) |
Dec 03, 2014 | 35.12 | 35.73 | 34.89 | 35.35 | 2,468,659 | +0.46(+1.30%) |
Dec 02, 2014 | 34.52 | 35.64 | 34.28 | 34.90 | 3,470,193 | +0.04(+0.10%) |
Dec 01, 2014 | 34.13 | 34.92 | 33.90 | 34.86 | 4,785,271 | +0.43(+1.26%) |
Nov 28, 2014 | 35.05 | 35.12 | 34.03 | 34.43 | 5,657,076 | -2.25(-6.13%) |
Nov 26, 2014 | 37.13 | 36.67 | 36.67 | 36.67 | 1,216,456 | -0.61(-1.64%) |
Nov 25, 2014 | 37.92 | 37.95 | 36.78 | 37.28 | 3,437,517 | -0.39(-1.04%) |
Nov 24, 2014 | 38.34 | 38.38 | 37.45 | 37.68 | 1,622,370 | -0.77(-2.02%) |
Nov 21, 2014 | 38.54 | 38.92 | 38.12 | 38.45 | 1,751,115 | +0.58(+1.54%) |
Nov 20, 2014 | 36.71 | 38.05 | 36.68 | 37.87 | 2,344,440 | +1.17(+3.20%) |
Nov 19, 2014 | 36.77 | 36.82 | 36.13 | 36.69 | 2,646,429 | -0.08(-0.21%) |
Nov 18, 2014 | 36.47 | 36.90 | 36.16 | 36.77 | 1,155,367 | +0.22(+0.60%) |
Nov 17, 2014 | 36.49 | 36.82 | 36.15 | 36.55 | 1,524,882 | -0.38(-1.02%) |
Nov 14, 2014 | 36.64 | 37.00 | 36.39 | 36.93 | 1,753,999 | +0.43(+1.19%) |
Nov 13, 2014 | 37.04 | 37.11 | 36.16 | 36.50 | 1,897,060 | -0.85(-2.27%) |
Nov 12, 2014 | 37.57 | 38.00 | 36.48 | 37.34 | 2,296,593 | -0.89(-2.32%) |
Nov 11, 2014 | 38.19 | 38.51 | 37.80 | 38.23 | 2,302,052 | +0.19(+0.50%) |
Nov 10, 2014 | 38.84 | 39.11 | 37.88 | 38.04 | 3,367,457 | -0.48(-1.25%) |
Nov 07, 2014 | 37.62 | 38.55 | 37.44 | 38.52 | 2,862,544 | +1.05(+2.79%) |
Nov 06, 2014 | 36.82 | 37.56 | 36.43 | 37.47 | 2,600,263 | +0.57(+1.53%) |
Nov 05, 2014 | 36.45 | 37.02 | 35.87 | 36.91 | 2,102,774 | +0.71(+1.97%) |
Nov 04, 2014 | 36.44 | 36.66 | 35.79 | 36.20 | 2,128,507 | -0.85(-2.29%) |
Nov 03, 2014 | 38.01 | 38.55 | 36.92 | 37.04 | 2,700,050 | -0.67(-1.78%) |
Oct 31, 2014 | 36.59 | 37.76 | 36.13 | 37.71 | 2,674,926 | +0.83(+2.26%) |
Oct 30, 2014 | 36.73 | 37.43 | 36.05 | 36.88 | 4,248,173 | +0.15(+0.40%) |
Oct 29, 2014 | 37.60 | 37.84 | 36.23 | 36.73 | 3,532,278 | -0.45(-1.20%) |
Oct 28, 2014 | 36.25 | 37.22 | 35.85 | 37.18 | 1,582,934 | +1.23(+3.42%) |
Oct 27, 2014 | 36.25 | 36.33 | 36.84 | 35.95 | 2,111,171 | -0.89(-2.42%) |
Oct 24, 2014 | 37.33 | 37.44 | 36.71 | 36.84 | 2,405,905 | -0.63(-1.68%) |
Oct 23, 2014 | 37.20 | 37.83 | 36.96 | 37.47 | 1,594,007 | +0.70(+1.90%) |
Oct 22, 2014 | 37.83 | 38.19 | 36.75 | 36.77 | 1,714,190 | -0.97(-2.56%) |
Oct 21, 2014 | 36.87 | 37.76 | 36.86 | 37.74 | 2,010,560 | +1.19(+3.27%) |
Oct 20, 2014 | 36.29 | 36.51 | 35.84 | 36.54 | 2,526,315 | +0.19(+0.52%) |
Oct 17, 2014 | 37.34 | 37.37 | 36.22 | 36.35 | 3,887,629 | -0.30(-0.81%) |
Oct 16, 2014 | 35.28 | 36.90 | 35.16 | 36.65 | 4,121,647 | +0.54(+1.51%) |
Oct 15, 2014 | 35.25 | 36.23 | 34.88 | 36.10 | 4,487,574 | +0.41(+1.15%) |
Oct 14, 2014 | 36.05 | 36.95 | 35.46 | 35.69 | 3,376,341 | -0.18(-0.51%) |
Oct 13, 2014 | 37.46 | 37.98 | 35.86 | 35.88 | 3,127,220 | -1.69(-4.49%) |
Oct 10, 2014 | 37.86 | 38.41 | 37.38 | 37.57 | 3,483,285 | -0.52(-1.35%) |
Oct 09, 2014 | 38.82 | 39.01 | 37.94 | 38.08 | 3,658,157 | -1.12(-2.86%) |
Oct 08, 2014 | 38.32 | 39.25 | 37.95 | 39.21 | 2,826,051 | +0.79(+2.06%) |
Oct 07, 2014 | 38.49 | 38.89 | 38.38 | 38.41 | 2,057,127 | -0.40(-1.02%) |
Oct 06, 2014 | 38.92 | 39.16 | 38.39 | 38.81 | 1,702,206 | -0.08(-0.20%) |
Oct 03, 2014 | 39.35 | 39.42 | 38.67 | 38.89 | 1,637,790 | -0.47(-1.20%) |
Oct 02, 2014 | 39.13 | 39.70 | 38.51 | 39.36 | 2,121,394 | -0.29(-0.73%) |
Oct 01, 2014 | 40.21 | 40.25 | 39.64 | 39.65 | 3,498,940 | -0.55(-1.37%) |
Sep 30, 2014 | 40.26 | 41.25 | 40.10 | 40.20 | 3,963,877 | -0.06(-0.16%) |
Sep 29, 2014 | 39.86 | 40.40 | 39.56 | 40.26 | 1,588,585 | -0.04(-0.11%) |
Sep 26, 2014 | 39.72 | 40.51 | 39.71 | 40.31 | 1,309,307 | +0.62(+1.57%) |
Sep 25, 2014 | 40.48 | 40.48 | 39.69 | 39.69 | 1,339,514 | -0.78(-1.92%) |
Sep 24, 2014 | 40.66 | 40.69 | 39.93 | 40.46 | 1,877,371 | -0.20(-0.49%) |
Sep 23, 2014 | 40.36 | 41.04 | 40.29 | 40.66 | 1,977,900 | +0.29(+0.72%) |
Sep 22, 2014 | 40.38 | 40.58 | 40.17 | 40.37 | 1,081,874 | -0.50(-1.23%) |
Sep 19, 2014 | 40.96 | 41.02 | 40.63 | 40.87 | 1,825,437 | +0.11(+0.28%) |
Sep 18, 2014 | 41.18 | 41.29 | 40.67 | 40.76 | 1,107,528 | -0.40(-0.98%) |
Sep 17, 2014 | 41.32 | 41.52 | 41.11 | 41.16 | 1,278,751 | -0.16(-0.38%) |
Sep 16, 2014 | 40.97 | 41.68 | 40.86 | 41.32 | 1,709,442 | +0.39(+0.95%) |
Sep 15, 2014 | 40.29 | 40.97 | 40.09 | 40.93 | 1,971,756 | +0.47(+1.17%) |
Sep 12, 2014 | 40.81 | 40.90 | 40.33 | 40.46 | 1,000,435 | -0.52(-1.28%) |
Sep 11, 2014 | 40.85 | 41.18 | 40.57 | 40.98 | 1,676,004 | -0.23(-0.55%) |
Sep 10, 2014 | 41.31 | 41.31 | 40.83 | 41.20 | 1,163,799 | -0.19(-0.46%) |
Sep 09, 2014 | 41.71 | 41.80 | 41.13 | 41.40 | 1,190,483 | -0.28(-0.66%) |
Sep 08, 2014 | 42.08 | 42.10 | 41.23 | 41.67 | 1,497,738 | -0.67(-1.58%) |
Sep 05, 2014 | 42.19 | 42.40 | 41.90 | 42.34 | 1,430,737 | +0.18(+0.44%) |
Sep 04, 2014 | 43.19 | 43.19 | 41.95 | 42.16 | 1,860,371 | -1.07(-2.48%) |
Sep 03, 2014 | 43.38 | 43.58 | 43.17 | 43.23 | 1,322,470 | +0.17(+0.39%) |
Sep 02, 2014 | 44.01 | 44.01 | 42.85 | 43.06 | 1,339,098 | -1.07(-2.42%) |
Aug 29, 2014 | 43.46 | 44.13 | 44.13 | 44.13 | 1,827,289 | +0.96(+2.23%) |
Aug 28, 2014 | 42.91 | 43.37 | 42.75 | 43.17 | 1,037,804 | +0.23(+0.53%) |
Aug 27, 2014 | 43.27 | 43.33 | 42.86 | 42.94 | 1,013,794 | -0.24(-0.56%) |
Aug 26, 2014 | 43.37 | 43.76 | 43.18 | 43.18 | 1,044,636 | -0.11(-0.24%) |
Aug 25, 2014 | 43.14 | 43.37 | 43.05 | 43.29 | 842,141 | +0.30(+0.71%) |
Aug 22, 2014 | 43.18 | 43.18 | 42.63 | 42.98 | 874,839 | -0.33(-0.77%) |
Aug 21, 2014 | 42.74 | 43.38 | 42.71 | 43.32 | 1,104,483 | +0.50(+1.17%) |
Aug 20, 2014 | 42.73 | 42.85 | 42.42 | 42.81 | 1,175,051 | +0.09(+0.21%) |
Aug 19, 2014 | 42.92 | 43.10 | 42.71 | 42.72 | 1,929,809 | -0.05(-0.12%) |
Aug 18, 2014 | 42.79 | 42.91 | 42.51 | 42.77 | 1,790,459 | +0.06(+0.15%) |
Aug 15, 2014 | 42.53 | 42.77 | 42.38 | 42.71 | 1,415,444 | +0.42(+1.00%) |
Aug 14, 2014 | 42.30 | 42.45 | 42.20 | 42.29 | 1,388,744 | +0.13(+0.32%) |
Aug 13, 2014 | 42.52 | 42.75 | 42.05 | 42.15 | 1,673,363 | -0.19(-0.45%) |
Aug 12, 2014 | 42.75 | 42.89 | 42.16 | 42.34 | 1,241,240 | -0.59(-1.37%) |
Aug 11, 2014 | 43.32 | 43.44 | 42.90 | 42.93 | 1,030,031 | -0.13(-0.31%) |
Aug 08, 2014 | 42.49 | 43.10 | 42.38 | 43.06 | 1,581,029 | +0.67(+1.57%) |
Aug 07, 2014 | 43.32 | 44.18 | 42.22 | 42.40 | 2,123,387 | -0.34(-0.79%) |
Aug 06, 2014 | 42.45 | 43.07 | 42.26 | 42.73 | 1,934,879 | +0.13(+0.30%) |
Aug 05, 2014 | 43.25 | 43.46 | 42.41 | 42.61 | 2,174,206 | -0.97(-2.22%) |
Aug 04, 2014 | 43.17 | 43.64 | 42.91 | 43.58 | 1,837,966 | +0.37(+0.85%) |
Aug 01, 2014 | 43.20 | 43.54 | 42.62 | 43.21 | 3,054,667 | -0.42(-0.97%) |
Jul 31, 2014 | 43.01 | 44.85 | 42.86 | 43.63 | 5,612,649 | -3.22(-6.88%) |
Jul 30, 2014 | 47.50 | 47.86 | 46.58 | 46.86 | 2,041,309 | -0.36(-0.76%) |
Jul 29, 2014 | 47.24 | 47.78 | 47.21 | 47.21 | 1,073,245 | -0.20(-0.41%) |
Jul 28, 2014 | 47.45 | 47.70 | 47.02 | 47.41 | 987,136 | -0.07(-0.15%) |
Jul 25, 2014 | 47.54 | 47.75 | 47.31 | 47.48 | 963,520 | -0.08(-0.18%) |
Jul 24, 2014 | 47.54 | 48.06 | 47.39 | 47.57 | 1,690,908 | -0.01(-0.03%) |
Jul 23, 2014 | 47.25 | 47.59 | 47.13 | 47.58 | 1,283,999 | +0.46(+0.98%) |
Jul 22, 2014 | 46.98 | 47.49 | 46.95 | 47.12 | 1,495,493 | +0.32(+0.68%) |
Jul 21, 2014 | 46.27 | 46.88 | 46.27 | 46.80 | 1,670,024 | +0.22(+0.48%) |
Jul 18, 2014 | 46.53 | 46.67 | 46.15 | 46.58 | 1,627,056 | +0.13(+0.29%) |
Jul 17, 2014 | 46.50 | 47.53 | 46.41 | 46.44 | 3,296,942 | +0.11(+0.24%) |
Jul 16, 2014 | 45.99 | 46.48 | 45.92 | 46.33 | 1,450,197 | +0.66(+1.45%) |
Jul 15, 2014 | 45.92 | 46.06 | 45.16 | 45.67 | 1,684,980 | -0.43(-0.93%) |
Jul 14, 2014 | 45.96 | 46.29 | 45.69 | 46.10 | 1,195,616 | +0.28(+0.61%) |
Jul 11, 2014 | 46.00 | 46.15 | 45.78 | 45.82 | 1,923,239 | -0.15(-0.32%) |
Jul 10, 2014 | 45.92 | 46.15 | 45.59 | 45.96 | 1,695,911 | -0.42(-0.91%) |
Jul 09, 2014 | 46.51 | 46.74 | 46.14 | 46.39 | 1,624,737 | -0.11(-0.23%) |
Jul 08, 2014 | 46.89 | 47.05 | 46.19 | 46.49 | 2,182,138 | -0.56(-1.19%) |
Jul 07, 2014 | 46.62 | 47.09 | 46.43 | 47.05 | 2,193,738 | +0.17(+0.36%) |
Jul 03, 2014 | 47.04 | 46.88 | 46.88 | 46.88 | 968,129 | +0.01(+0.03%) |
Jul 02, 2014 | 46.67 | 46.96 | 46.54 | 46.87 | 1,125,717 | +0.08(+0.18%) |
Jul 01, 2014 | 46.90 | 46.97 | 46.62 | 46.79 | 1,501,315 | +0.10(+0.21%) |
Jun 30, 2014 | 46.84 | 46.84 | 46.54 | 46.69 | 1,640,923 | -0.14(-0.30%) |
Jun 27, 2014 | 46.36 | 46.95 | 46.36 | 46.83 | 1,799,820 | +0.37(+0.80%) |
Jun 26, 2014 | 46.24 | 46.65 | 45.90 | 46.46 | 1,369,183 | +0.26(+0.56%) |
Jun 25, 2014 | 45.40 | 46.30 | 45.22 | 46.20 | 1,730,978 | +0.62(+1.37%) |
Jun 24, 2014 | 46.91 | 46.99 | 45.50 | 45.57 | 1,594,426 | -1.36(-2.89%) |
Jun 23, 2014 | 46.74 | 47.10 | 46.61 | 46.93 | 1,557,180 | +0.57(+1.23%) |
Jun 20, 2014 | 46.25 | 46.43 | 45.94 | 46.36 | 2,438,894 | +0.32(+0.69%) |
Jun 19, 2014 | 45.59 | 46.04 | 45.33 | 46.04 | 1,314,777 | +0.47(+1.03%) |
Jun 18, 2014 | 45.40 | 45.67 | 45.16 | 45.57 | 1,746,484 | +0.13(+0.28%) |
Jun 17, 2014 | 45.64 | 45.73 | 45.07 | 45.44 | 1,811,068 | -0.45(-0.98%) |
Jun 16, 2014 | 45.84 | 46.07 | 45.59 | 45.89 | 1,434,581 | +0.05(+0.11%) |
Jun 13, 2014 | 45.16 | 45.88 | 44.95 | 45.84 | 1,835,000 | +0.80(+1.78%) |
Jun 12, 2014 | 44.94 | 45.53 | 44.83 | 45.04 | 1,540,399 | +0.36(+0.80%) |
Jun 11, 2014 | 44.34 | 44.78 | 44.26 | 44.69 | 1,408,469 | +0.27(+0.62%) |
Jun 10, 2014 | 44.41 | 44.76 | 44.31 | 44.41 | 2,285,901 | +0.06(+0.13%) |
Jun 06, 2014 | 43.98 | 44.47 | 43.85 | 44.36 | 1,014,187 | +0.48(+1.10%) |
Jun 05, 2014 | 43.64 | 43.98 | 43.44 | 43.87 | 981,598 | +0.21(+0.48%) |
Jun 04, 2014 | 43.52 | 43.86 | 43.36 | 43.66 | 1,320,741 | +0.12(+0.27%) |
Jun 03, 2014 | 43.51 | 43.61 | 43.24 | 43.54 | 1,799,553 | -0.04(-0.08%) |
Jun 02, 2014 | 43.51 | 43.68 | 43.18 | 43.58 | 1,384,465 | +0.27(+0.62%) |
May 30, 2014 | 43.19 | 43.46 | 43.02 | 43.31 | 2,382,163 | -0.12(-0.27%) |
May 29, 2014 | 42.73 | 43.47 | 42.62 | 43.43 | 1,903,112 | +0.88(+2.06%) |
May 28, 2014 | 42.66 | 42.75 | 42.40 | 42.55 | 1,657,388 | -0.04(-0.10%) |
May 27, 2014 | 42.75 | 42.84 | 42.00 | 42.59 | 2,310,991 | -0.09(-0.21%) |
May 23, 2014 | 42.88 | 42.68 | 42.68 | 42.68 | 1,337,354 | -0.34(-0.78%) |
May 22, 2014 | 43.23 | 43.43 | 42.98 | 43.02 | 718,453 | -0.27(-0.63%) |
May 21, 2014 | 43.00 | 43.34 | 42.70 | 43.30 | 2,105,407 | +0.85(+2.00%) |
May 20, 2014 | 42.59 | 42.85 | 42.40 | 42.45 | 1,074,861 | -0.22(-0.53%) |
May 19, 2014 | 42.16 | 42.72 | 42.05 | 42.67 | 1,700,443 | +0.44(+1.05%) |
May 16, 2014 | 42.77 | 42.79 | 42.09 | 42.23 | 1,295,566 | -0.68(-1.59%) |
May 15, 2014 | 43.06 | 43.39 | 42.25 | 42.91 | 2,098,739 | +0.20(+0.46%) |
May 14, 2014 | 42.68 | 42.97 | 42.61 | 42.71 | 1,324,010 | +0.10(+0.23%) |
May 13, 2014 | 42.68 | 42.94 | 42.38 | 42.61 | 1,877,829 | -0.08(-0.20%) |
May 12, 2014 | 42.18 | 42.83 | 42.01 | 42.70 | 1,915,898 | +0.78(+1.85%) |
May 09, 2014 | 41.85 | 42.05 | 41.62 | 41.92 | 2,169,472 | +0.01(+0.02%) |
May 08, 2014 | 42.54 | 42.73 | 41.83 | 41.91 | 2,108,024 | -0.70(-1.64%) |
May 07, 2014 | 42.84 | 43.02 | 42.47 | 42.61 | 1,758,838 | +0.10(+0.25%) |
May 06, 2014 | 42.79 | 43.14 | 42.50 | 42.51 | 2,031,139 | -0.31(-0.73%) |
May 05, 2014 | 42.77 | 43.00 | 42.63 | 42.82 | 2,778,270 | +0.06(+0.13%) |
May 02, 2014 | 42.89 | 43.02 | 42.52 | 42.77 | 3,065,259 | -0.10(-0.24%) |
May 01, 2014 | 42.62 | 43.66 | 42.12 | 42.87 | 5,161,700 | -1.45(-3.26%) |
Apr 30, 2014 | 44.83 | 44.96 | 43.77 | 44.32 | 3,475,587 | -0.77(-1.70%) |
Apr 29, 2014 | 45.13 | 45.48 | 44.97 | 45.09 | 1,487,349 | +0.29(+0.64%) |
Apr 28, 2014 | 44.72 | 45.09 | 44.36 | 44.80 | 1,908,244 | +0.27(+0.61%) |
Apr 25, 2014 | 45.08 | 45.18 | 44.35 | 44.53 | 1,238,461 | -0.71(-1.58%) |
Apr 24, 2014 | 45.41 | 45.65 | 44.97 | 45.24 | 1,558,419 | -0.05(-0.11%) |
Apr 23, 2014 | 44.62 | 45.39 | 44.51 | 45.29 | 1,282,559 | +0.73(+1.63%) |
Apr 22, 2014 | 44.70 | 44.80 | 44.26 | 44.56 | 1,647,685 | -0.38(-0.86%) |
Apr 21, 2014 | 44.71 | 45.04 | 44.51 | 44.95 | 994,112 | +0.27(+0.61%) |
Apr 17, 2014 | 44.03 | 44.67 | 44.67 | 44.67 | 1,974,284 | +0.54(+1.22%) |
Apr 16, 2014 | 43.68 | 44.14 | 43.41 | 44.14 | 2,673,949 | +1.10(+2.55%) |
Apr 15, 2014 | 41.91 | 43.12 | 41.84 | 43.04 | 2,421,028 | +1.15(+2.75%) |
Apr 14, 2014 | 41.94 | 42.12 | 41.51 | 41.89 | 1,952,203 | +0.24(+0.57%) |
Apr 11, 2014 | 41.84 | 42.27 | 41.59 | 41.65 | 1,950,444 | -0.29(-0.68%) |
Apr 10, 2014 | 42.20 | 42.67 | 41.89 | 41.94 | 2,724,855 | -0.27(-0.63%) |
Apr 09, 2014 | 42.58 | 42.66 | 41.54 | 42.20 | 3,277,882 | -0.49(-1.15%) |
Apr 08, 2014 | 42.54 | 43.00 | 41.82 | 42.69 | 3,620,212 | -0.12(-0.28%) |
Apr 07, 2014 | 43.16 | 43.31 | 42.66 | 42.81 | 1,870,752 | -0.45(-1.03%) |
Apr 04, 2014 | 43.42 | 43.96 | 43.09 | 43.26 | 2,287,736 | +0.03(+0.06%) |
Apr 03, 2014 | 43.35 | 44.20 | 42.89 | 43.23 | 4,399,420 | -1.10(-2.47%) |
Apr 02, 2014 | 43.90 | 44.39 | 43.63 | 44.32 | 1,913,133 | +0.32(+0.73%) |
Apr 01, 2014 | 43.97 | 44.11 | 43.73 | 44.00 | 1,504,869 | +0.08(+0.19%) |
Mar 31, 2014 | 44.02 | 44.11 | 43.51 | 43.92 | 2,579,622 | +0.08(+0.18%) |
Mar 28, 2014 | 43.71 | 43.98 | 43.49 | 43.84 | 1,525,737 | +0.33(+0.75%) |
Mar 27, 2014 | 43.20 | 44.00 | 43.11 | 43.51 | 1,975,935 | +0.43(+1.01%) |
Mar 26, 2014 | 43.47 | 43.93 | 43.07 | 43.08 | 2,071,469 | -0.22(-0.50%) |
Mar 25, 2014 | 43.32 | 43.68 | 43.23 | 43.30 | 2,068,021 | +0.11(+0.26%) |
Mar 24, 2014 | 43.42 | 43.72 | 43.16 | 43.19 | 3,092,396 | +0.26(+0.60%) |
Mar 21, 2014 | 42.81 | 43.07 | 42.55 | 42.93 | 3,567,236 | +0.51(+1.20%) |
Mar 20, 2014 | 41.65 | 42.51 | 41.58 | 42.42 | 2,101,500 | +0.56(+1.34%) |
Mar 19, 2014 | 42.10 | 42.27 | 41.62 | 41.86 | 1,446,867 | -0.31(-0.75%) |
Mar 18, 2014 | 41.98 | 42.35 | 41.88 | 42.17 | 1,344,937 | +0.21(+0.50%) |
Mar 17, 2014 | 42.83 | 42.84 | 41.66 | 41.96 | 1,833,685 | -0.14(-0.33%) |
Mar 14, 2014 | 41.22 | 42.14 | 41.22 | 42.10 | 2,768,317 | +0.87(+2.10%) |
Mar 13, 2014 | 41.68 | 41.82 | 41.12 | 41.24 | 2,138,192 | -0.34(-0.81%) |
Mar 12, 2014 | 41.22 | 41.86 | 41.22 | 41.57 | 1,901,793 | +0.12(+0.29%) |
Mar 11, 2014 | 41.77 | 42.14 | 41.26 | 41.45 | 2,254,697 | -0.25(-0.60%) |
Mar 10, 2014 | 41.83 | 42.05 | 41.41 | 41.70 | 2,011,224 | -0.13(-0.30%) |
Mar 07, 2014 | 42.04 | 42.12 | 41.64 | 41.83 | 1,496,542 | -0.01(-0.03%) |
Mar 06, 2014 | 41.58 | 42.02 | 41.56 | 41.84 | 1,407,224 | +0.28(+0.67%) |
Mar 05, 2014 | 41.54 | 41.99 | 41.45 | 41.56 | 2,400,414 | +0.03(+0.08%) |
Mar 04, 2014 | 41.60 | 41.77 | 41.22 | 41.53 | 1,551,779 | +0.16(+0.39%) |