Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 34.80 | 35.26 | 33.66 | 34.07 | 713,820 | -0.89(-2.55%) |
Feb 26, 2015 | 35.30 | 35.30 | 34.46 | 34.96 | 565,096 | -0.46(-1.30%) |
Feb 25, 2015 | 34.86 | 36.07 | 34.29 | 35.42 | 946,465 | +1.37(+4.02%) |
Feb 24, 2015 | 35.02 | 35.40 | 33.93 | 34.05 | 701,792 | -1.02(-2.91%) |
Feb 23, 2015 | 34.32 | 35.40 | 34.32 | 35.07 | 550,654 | +0.75(+2.19%) |
Feb 20, 2015 | 33.85 | 34.92 | 33.60 | 34.32 | 732,499 | +0.35(+1.03%) |
Feb 19, 2015 | 33.75 | 34.50 | 33.61 | 33.97 | 538,474 | +0.19(+0.56%) |
Feb 18, 2015 | 33.57 | 33.99 | 33.25 | 33.78 | 515,439 | +0.18(+0.52%) |
Feb 17, 2015 | 33.93 | 34.37 | 33.44 | 33.60 | 426,555 | -0.43(-1.25%) |
Feb 13, 2015 | 33.90 | 34.03 | 34.03 | 34.03 | 603,700 | +0.41(+1.20%) |
Feb 12, 2015 | 32.89 | 33.81 | 32.67 | 33.62 | 813,772 | +0.80(+2.44%) |
Feb 11, 2015 | 33.29 | 33.50 | 32.70 | 32.83 | 724,538 | -0.43(-1.31%) |
Feb 10, 2015 | 32.97 | 33.40 | 32.93 | 33.26 | 887,044 | +0.34(+1.02%) |
Feb 09, 2015 | 32.60 | 33.21 | 32.30 | 32.92 | 724,374 | +0.29(+0.90%) |
Feb 06, 2015 | 34.25 | 34.46 | 32.50 | 32.63 | 1,343,906 | -1.63(-4.76%) |
Feb 05, 2015 | 34.48 | 34.61 | 33.95 | 34.26 | 1,181,590 | -0.36(-1.04%) |
Feb 04, 2015 | 32.00 | 34.97 | 31.86 | 34.62 | 5,316,939 | -3.50(-9.18%) |
Feb 03, 2015 | 37.55 | 38.55 | 37.10 | 38.12 | 1,384,678 | +0.72(+1.94%) |
Feb 02, 2015 | 37.63 | 37.85 | 36.78 | 37.40 | 887,131 | -0.02(-0.07%) |
Jan 30, 2015 | 38.27 | 38.40 | 37.36 | 37.42 | 1,075,045 | -0.92(-2.40%) |
Jan 29, 2015 | 37.58 | 38.69 | 37.29 | 38.34 | 1,022,247 | +0.55(+1.46%) |
Jan 28, 2015 | 37.87 | 38.10 | 37.41 | 37.79 | 752,659 | -0.08(-0.21%) |
Jan 27, 2015 | 36.53 | 38.20 | 36.53 | 37.87 | 876,589 | +1.22(+3.33%) |
Jan 26, 2015 | 36.28 | 36.67 | 36.05 | 36.65 | 1,123,161 | +0.45(+1.24%) |
Jan 23, 2015 | 36.65 | 36.97 | 36.03 | 36.20 | 854,929 | -0.58(-1.58%) |
Jan 22, 2015 | 37.07 | 37.20 | 36.02 | 36.78 | 2,178,861 | +0.22(+0.60%) |
Jan 21, 2015 | 37.95 | 38.28 | 36.34 | 36.56 | 1,292,120 | -1.42(-3.74%) |
Jan 20, 2015 | 38.95 | 39.00 | 37.88 | 37.98 | 830,693 | -0.93(-2.39%) |
Jan 16, 2015 | 39.26 | 39.89 | 37.65 | 38.91 | 1,260,287 | -0.54(-1.37%) |
Jan 15, 2015 | 39.71 | 39.95 | 39.14 | 39.45 | 819,919 | -0.04(-0.10%) |
Jan 14, 2015 | 39.10 | 39.88 | 38.69 | 39.49 | 578,446 | +0.07(+0.18%) |
Jan 13, 2015 | 39.00 | 39.74 | 38.49 | 39.42 | 1,058,284 | +0.49(+1.26%) |
Jan 12, 2015 | 38.20 | 39.49 | 38.18 | 38.93 | 1,410,332 | +0.83(+2.18%) |
Jan 09, 2015 | 37.55 | 38.48 | 37.20 | 38.10 | 762,676 | +0.65(+1.74%) |
Jan 08, 2015 | 37.28 | 37.66 | 36.84 | 37.45 | 1,384,103 | +0.61(+1.66%) |
Jan 07, 2015 | 34.67 | 36.85 | 34.34 | 36.84 | 1,148,732 | +2.86(+8.42%) |
Jan 06, 2015 | 34.00 | 34.86 | 33.91 | 33.98 | 1,567,744 | -0.15(-0.44%) |
Jan 05, 2015 | 34.27 | 34.52 | 33.63 | 34.13 | 899,912 | -0.48(-1.39%) |
Jan 02, 2015 | 34.35 | 34.99 | 34.03 | 34.61 | 496,200 | +0.55(+1.61%) |
Dec 31, 2014 | 34.83 | 34.06 | 34.06 | 34.06 | 520,400 | -0.77(-2.21%) |
Dec 30, 2014 | 35.29 | 35.66 | 34.62 | 34.83 | 368,685 | -0.63(-1.78%) |
Dec 29, 2014 | 36.48 | 36.96 | 35.11 | 35.46 | 464,180 | -1.19(-3.25%) |
Dec 26, 2014 | 36.66 | 37.41 | 36.53 | 36.65 | 285,947 | +0.15(+0.41%) |
Dec 24, 2014 | 36.41 | 36.50 | 36.50 | 36.50 | 131,200 | +0.28(+0.77%) |
Dec 23, 2014 | 36.03 | 36.44 | 35.54 | 36.22 | 532,129 | +0.10(+0.28%) |
Dec 22, 2014 | 36.27 | 37.05 | 35.73 | 36.12 | 664,791 | -0.30(-0.82%) |
Dec 19, 2014 | 35.57 | 36.96 | 35.05 | 36.42 | 1,365,939 | +0.85(+2.39%) |
Dec 18, 2014 | 34.30 | 35.59 | 33.96 | 35.57 | 753,598 | +1.61(+4.74%) |
Dec 17, 2014 | 33.00 | 34.05 | 32.30 | 33.96 | 927,870 | +0.94(+2.85%) |
Dec 16, 2014 | 33.55 | 33.93 | 32.99 | 33.02 | 1,051,409 | -0.41(-1.23%) |
Dec 15, 2014 | 34.23 | 34.23 | 33.06 | 33.43 | 953,004 | -0.55(-1.62%) |
Dec 12, 2014 | 34.63 | 35.05 | 33.95 | 33.98 | 995,460 | -1.15(-3.27%) |
Dec 11, 2014 | 35.00 | 35.65 | 34.56 | 35.13 | 777,591 | +0.18(+0.52%) |
Dec 10, 2014 | 34.92 | 35.19 | 34.47 | 34.95 | 413,940 | -0.23(-0.65%) |
Dec 09, 2014 | 34.69 | 35.36 | 34.47 | 35.18 | 424,096 | +0.10(+0.29%) |
Dec 08, 2014 | 35.00 | 35.68 | 34.08 | 35.08 | 552,059 | +0.11(+0.31%) |
Dec 05, 2014 | 34.94 | 35.22 | 34.27 | 34.97 | 654,439 | +0.29(+0.84%) |
Dec 04, 2014 | 34.45 | 34.74 | 33.84 | 34.68 | 515,620 | +0.13(+0.38%) |
Dec 03, 2014 | 33.40 | 35.16 | 33.40 | 34.55 | 983,382 | +1.29(+3.88%) |
Dec 02, 2014 | 33.01 | 33.48 | 32.86 | 33.26 | 695,964 | +0.25(+0.76%) |
Dec 01, 2014 | 33.24 | 33.69 | 32.64 | 33.01 | 1,356,261 | -0.52(-1.55%) |
Nov 28, 2014 | 33.30 | 33.63 | 32.97 | 33.53 | 330,856 | +0.33(+0.99%) |
Nov 26, 2014 | 33.30 | 33.20 | 33.20 | 33.20 | 265,800 | -0.05(-0.15%) |
Nov 25, 2014 | 33.10 | 33.64 | 32.75 | 33.25 | 648,061 | +0.15(+0.45%) |
Nov 24, 2014 | 32.38 | 33.75 | 32.05 | 33.10 | 1,045,970 | +0.72(+2.22%) |
Nov 21, 2014 | 32.37 | 32.52 | 31.98 | 32.38 | 663,938 | +0.37(+1.16%) |
Nov 20, 2014 | 31.86 | 32.75 | 31.83 | 32.01 | 725,524 | -0.15(-0.47%) |
Nov 19, 2014 | 32.55 | 32.85 | 32.16 | 32.16 | 426,592 | -0.70(-2.13%) |
Nov 18, 2014 | 32.52 | 33.27 | 32.52 | 32.86 | 440,980 | +0.21(+0.64%) |
Nov 17, 2014 | 32.45 | 33.47 | 31.56 | 32.65 | 826,643 | -0.19(-0.58%) |
Nov 14, 2014 | 33.33 | 33.69 | 32.34 | 32.84 | 726,605 | -0.51(-1.53%) |
Nov 13, 2014 | 33.00 | 33.65 | 32.84 | 33.35 | 833,323 | +0.36(+1.09%) |
Nov 12, 2014 | 32.25 | 33.25 | 32.13 | 32.99 | 769,099 | +0.66(+2.04%) |
Nov 11, 2014 | 32.77 | 32.93 | 31.84 | 32.33 | 787,163 | -0.47(-1.43%) |
Nov 10, 2014 | 33.80 | 34.20 | 32.17 | 32.80 | 2,006,412 | -2.09(-5.99%) |
Nov 07, 2014 | 34.64 | 34.98 | 34.24 | 34.89 | 458,284 | +0.11(+0.32%) |
Nov 06, 2014 | 34.89 | 35.37 | 34.33 | 34.78 | 643,075 | +0.17(+0.49%) |
Nov 05, 2014 | 36.80 | 36.80 | 34.02 | 34.61 | 1,968,899 | -2.28(-6.18%) |
Nov 04, 2014 | 39.13 | 39.67 | 36.81 | 36.89 | 1,051,061 | -2.59(-6.56%) |
Nov 03, 2014 | 39.50 | 39.95 | 39.10 | 39.48 | 528,226 | -0.01(-0.03%) |
Oct 31, 2014 | 38.42 | 39.85 | 38.42 | 39.49 | 835,316 | +1.49(+3.92%) |
Oct 30, 2014 | 37.84 | 38.30 | 37.64 | 38.00 | 526,618 | +0.00(+0.00%) |
Oct 29, 2014 | 37.78 | 38.41 | 37.56 | 38.00 | 481,421 | +0.18(+0.48%) |
Oct 28, 2014 | 37.10 | 37.99 | 36.56 | 37.82 | 527,563 | +0.76(+2.05%) |
Oct 27, 2014 | 37.07 | 36.96 | 36.96 | 37.06 | 640,769 | +0.10(+0.27%) |
Oct 24, 2014 | 38.35 | 38.38 | 36.70 | 36.96 | 443,341 | -1.04(-2.74%) |
Oct 23, 2014 | 37.78 | 38.49 | 37.78 | 38.00 | 420,436 | +0.40(+1.06%) |
Oct 22, 2014 | 36.83 | 38.42 | 36.49 | 37.60 | 1,083,374 | +0.92(+2.51%) |
Oct 21, 2014 | 35.50 | 37.53 | 35.11 | 36.68 | 1,580,056 | +1.68(+4.80%) |
Oct 20, 2014 | 35.01 | 35.69 | 34.92 | 35.00 | 884,579 | -0.03(-0.09%) |
Oct 17, 2014 | 35.76 | 35.79 | 34.10 | 35.03 | 2,772,469 | -2.73(-7.23%) |
Oct 16, 2014 | 37.92 | 38.55 | 37.40 | 37.76 | 598,864 | -0.74(-1.92%) |
Oct 15, 2014 | 37.34 | 38.93 | 36.81 | 38.50 | 672,319 | +0.60(+1.58%) |
Oct 14, 2014 | 38.65 | 38.75 | 36.11 | 37.90 | 1,055,887 | +0.04(+0.11%) |
Oct 13, 2014 | 37.83 | 38.77 | 37.52 | 37.86 | 412,183 | +0.11(+0.29%) |
Oct 10, 2014 | 37.72 | 38.92 | 37.41 | 37.75 | 437,415 | -0.51(-1.33%) |
Oct 09, 2014 | 37.93 | 38.54 | 37.50 | 38.26 | 379,308 | +0.02(+0.05%) |
Oct 08, 2014 | 37.37 | 38.43 | 37.01 | 38.24 | 331,304 | +0.77(+2.05%) |
Oct 07, 2014 | 36.40 | 37.47 | 36.27 | 37.47 | 882,642 | +0.83(+2.27%) |
Oct 06, 2014 | 37.56 | 37.76 | 36.23 | 36.64 | 618,555 | -0.63(-1.69%) |
Oct 03, 2014 | 38.29 | 38.86 | 37.02 | 37.27 | 1,017,509 | -0.92(-2.41%) |
Oct 02, 2014 | 38.15 | 38.76 | 37.74 | 38.19 | 537,576 | -0.11(-0.29%) |
Oct 01, 2014 | 38.65 | 38.83 | 37.51 | 38.30 | 500,764 | -0.27(-0.70%) |
Sep 30, 2014 | 38.83 | 39.05 | 38.44 | 38.57 | 497,735 | -0.30(-0.77%) |
Sep 29, 2014 | 37.81 | 38.94 | 37.50 | 38.87 | 562,934 | +0.98(+2.59%) |
Sep 26, 2014 | 38.29 | 38.36 | 37.59 | 37.89 | 487,213 | -0.14(-0.37%) |
Sep 25, 2014 | 38.37 | 38.50 | 37.23 | 38.03 | 420,673 | -0.36(-0.94%) |
Sep 24, 2014 | 37.98 | 38.54 | 37.64 | 38.39 | 502,682 | +0.51(+1.35%) |
Sep 23, 2014 | 37.80 | 38.64 | 37.59 | 37.88 | 750,870 | -0.09(-0.24%) |
Sep 22, 2014 | 37.29 | 38.13 | 37.25 | 37.97 | 470,095 | +0.46(+1.23%) |
Sep 19, 2014 | 37.99 | 37.99 | 36.85 | 37.51 | 694,340 | -0.21(-0.56%) |
Sep 18, 2014 | 37.99 | 38.33 | 37.07 | 37.72 | 380,540 | -0.40(-1.05%) |
Sep 17, 2014 | 37.90 | 38.48 | 37.64 | 38.12 | 986,584 | +0.11(+0.29%) |
Sep 16, 2014 | 36.44 | 38.03 | 36.10 | 38.01 | 1,154,000 | +1.61(+4.42%) |
Sep 15, 2014 | 36.04 | 36.60 | 36.01 | 36.40 | 1,054,118 | -0.13(-0.36%) |
Sep 12, 2014 | 36.23 | 36.71 | 36.01 | 36.53 | 379,411 | -0.04(-0.11%) |
Sep 11, 2014 | 36.32 | 37.10 | 36.23 | 36.57 | 1,061,376 | +0.01(+0.03%) |
Sep 10, 2014 | 36.48 | 36.60 | 35.45 | 36.56 | 740,472 | -0.02(-0.05%) |
Sep 09, 2014 | 36.60 | 36.94 | 36.44 | 36.58 | 720,333 | -0.26(-0.71%) |
Sep 08, 2014 | 36.06 | 36.88 | 36.06 | 36.84 | 498,277 | +0.55(+1.52%) |
Sep 05, 2014 | 35.73 | 36.37 | 35.73 | 36.29 | 518,646 | +0.48(+1.34%) |
Sep 04, 2014 | 35.61 | 36.12 | 35.60 | 35.81 | 399,227 | +0.13(+0.36%) |
Sep 03, 2014 | 35.65 | 35.90 | 35.41 | 35.68 | 1,369,556 | +0.24(+0.68%) |
Sep 02, 2014 | 36.15 | 36.49 | 35.22 | 35.44 | 813,658 | -0.75(-2.07%) |
Aug 29, 2014 | 36.01 | 36.19 | 36.19 | 36.19 | 370,500 | +0.18(+0.50%) |
Aug 28, 2014 | 35.71 | 36.60 | 35.58 | 36.01 | 523,904 | +0.23(+0.64%) |
Aug 27, 2014 | 36.14 | 36.14 | 35.51 | 35.78 | 796,175 | -0.47(-1.30%) |
Aug 26, 2014 | 36.70 | 36.80 | 36.01 | 36.25 | 671,963 | -0.27(-0.74%) |
Aug 25, 2014 | 36.57 | 36.86 | 36.08 | 36.52 | 778,294 | +0.01(+0.03%) |
Aug 22, 2014 | 37.15 | 37.36 | 36.37 | 36.51 | 902,472 | -0.78(-2.09%) |
Aug 21, 2014 | 37.25 | 37.80 | 37.00 | 37.29 | 395,084 | -0.22(-0.59%) |
Aug 20, 2014 | 37.14 | 37.97 | 36.88 | 37.51 | 518,535 | +0.23(+0.62%) |
Aug 19, 2014 | 37.19 | 37.56 | 36.70 | 37.28 | 355,232 | +0.07(+0.19%) |
Aug 18, 2014 | 36.25 | 37.30 | 35.88 | 37.21 | 889,734 | +0.99(+2.73%) |
Aug 15, 2014 | 36.09 | 36.51 | 35.59 | 36.22 | 1,046,176 | +0.13(+0.36%) |
Aug 14, 2014 | 35.77 | 36.84 | 35.77 | 36.09 | 1,168,417 | +0.05(+0.14%) |
Aug 13, 2014 | 35.07 | 36.23 | 34.33 | 36.04 | 3,499,960 | -2.96(-7.59%) |
Aug 12, 2014 | 38.31 | 39.67 | 37.35 | 39.00 | 1,817,694 | +0.73(+1.91%) |
Aug 11, 2014 | 38.06 | 38.51 | 37.30 | 38.27 | 1,069,360 | +0.53(+1.40%) |
Aug 08, 2014 | 37.19 | 37.89 | 37.07 | 37.74 | 642,479 | +0.41(+1.10%) |
Aug 07, 2014 | 37.07 | 37.94 | 36.97 | 37.33 | 678,986 | +0.43(+1.17%) |
Aug 06, 2014 | 36.72 | 37.27 | 36.50 | 36.90 | 582,308 | -0.09(-0.24%) |
Aug 05, 2014 | 36.96 | 37.32 | 36.30 | 36.99 | 669,070 | -0.18(-0.48%) |
Aug 04, 2014 | 37.25 | 37.65 | 36.69 | 37.17 | 468,845 | +0.05(+0.13%) |
Aug 01, 2014 | 35.94 | 37.70 | 35.80 | 37.12 | 664,444 | +1.02(+2.83%) |
Jul 31, 2014 | 36.42 | 37.33 | 35.80 | 36.10 | 517,118 | -0.62(-1.69%) |
Jul 30, 2014 | 37.10 | 37.48 | 36.52 | 36.72 | 407,905 | -0.33(-0.89%) |
Jul 29, 2014 | 36.10 | 37.43 | 36.08 | 37.05 | 642,733 | +0.94(+2.60%) |
Jul 28, 2014 | 37.65 | 37.65 | 35.56 | 36.11 | 635,224 | -0.91(-2.46%) |
Jul 25, 2014 | 37.26 | 37.70 | 36.80 | 37.02 | 509,399 | -0.33(-0.88%) |
Jul 24, 2014 | 37.71 | 38.12 | 37.18 | 37.35 | 549,104 | -0.28(-0.74%) |
Jul 23, 2014 | 37.39 | 38.37 | 37.20 | 37.63 | 406,344 | +0.46(+1.24%) |
Jul 22, 2014 | 38.19 | 38.71 | 37.09 | 37.17 | 489,499 | -0.80(-2.11%) |
Jul 21, 2014 | 38.43 | 38.79 | 37.63 | 37.97 | 296,048 | -0.81(-2.09%) |
Jul 18, 2014 | 37.37 | 38.78 | 37.31 | 38.78 | 593,267 | +1.40(+3.75%) |
Jul 17, 2014 | 38.53 | 38.89 | 37.22 | 37.38 | 566,744 | -1.17(-3.04%) |
Jul 16, 2014 | 39.19 | 39.23 | 38.18 | 38.55 | 638,208 | -0.56(-1.43%) |
Jul 15, 2014 | 40.13 | 40.38 | 38.20 | 39.11 | 766,915 | -1.30(-3.22%) |
Jul 14, 2014 | 38.29 | 40.50 | 38.16 | 40.41 | 873,185 | +2.35(+6.17%) |
Jul 11, 2014 | 37.66 | 38.31 | 37.26 | 38.06 | 354,758 | +0.46(+1.22%) |
Jul 10, 2014 | 37.17 | 37.93 | 36.89 | 37.60 | 395,592 | -0.10(-0.27%) |
Jul 09, 2014 | 37.06 | 37.91 | 36.80 | 37.70 | 401,837 | +0.65(+1.75%) |
Jul 08, 2014 | 37.47 | 37.85 | 36.80 | 37.05 | 959,219 | -0.60(-1.59%) |
Jul 07, 2014 | 37.93 | 38.21 | 37.60 | 37.65 | 738,125 | -0.25(-0.66%) |
Jul 03, 2014 | 38.46 | 37.90 | 37.90 | 37.90 | 1,017,500 | -0.54(-1.40%) |
Jul 02, 2014 | 39.15 | 39.57 | 38.41 | 38.44 | 975,781 | -0.71(-1.81%) |
Jul 01, 2014 | 39.12 | 39.65 | 38.55 | 39.15 | 908,606 | +0.23(+0.59%) |
Jun 30, 2014 | 39.00 | 39.95 | 38.74 | 38.92 | 2,002,223 | +0.11(+0.28%) |
Jun 27, 2014 | 37.17 | 39.23 | 36.99 | 38.81 | 2,009,183 | +1.60(+4.30%) |
Jun 26, 2014 | 37.71 | 38.00 | 36.87 | 37.21 | 780,349 | -0.56(-1.48%) |
Jun 25, 2014 | 37.14 | 38.19 | 36.98 | 37.77 | 683,358 | +0.64(+1.72%) |
Jun 24, 2014 | 37.19 | 37.75 | 36.88 | 37.13 | 867,280 | +0.12(+0.32%) |
Jun 23, 2014 | 37.50 | 37.77 | 36.84 | 37.01 | 680,868 | -0.27(-0.72%) |
Jun 20, 2014 | 37.25 | 37.65 | 36.96 | 37.28 | 1,069,107 | -0.03(-0.08%) |
Jun 19, 2014 | 37.10 | 37.31 | 36.67 | 37.31 | 696,131 | +0.31(+0.83%) |
Jun 18, 2014 | 36.72 | 37.01 | 36.25 | 37.00 | 928,459 | +0.24(+0.66%) |
Jun 17, 2014 | 36.86 | 36.94 | 36.00 | 36.76 | 762,263 | +0.11(+0.30%) |
Jun 16, 2014 | 35.02 | 37.14 | 35.02 | 36.65 | 1,217,285 | +1.63(+4.65%) |
Jun 13, 2014 | 34.15 | 35.86 | 33.45 | 35.02 | 2,274,377 | +1.15(+3.40%) |
Jun 12, 2014 | 33.44 | 34.20 | 33.40 | 33.87 | 1,020,908 | +0.38(+1.13%) |
Jun 11, 2014 | 34.44 | 34.73 | 33.49 | 33.49 | 1,191,168 | -1.00(-2.90%) |
Jun 10, 2014 | 34.50 | 35.21 | 34.45 | 34.49 | 592,393 | -0.82(-2.32%) |
Jun 06, 2014 | 35.15 | 35.67 | 34.79 | 35.31 | 520,231 | +0.06(+0.17%) |
Jun 05, 2014 | 34.49 | 36.06 | 34.19 | 35.25 | 746,355 | +0.73(+2.11%) |
Jun 04, 2014 | 34.05 | 35.48 | 34.05 | 34.52 | 1,302,501 | +0.27(+0.79%) |
Jun 03, 2014 | 33.38 | 34.97 | 33.09 | 34.25 | 1,409,723 | +0.63(+1.87%) |
Jun 02, 2014 | 32.36 | 33.95 | 32.25 | 33.62 | 1,128,165 | +0.46(+1.39%) |
May 30, 2014 | 33.37 | 33.88 | 33.08 | 33.16 | 1,114,221 | -0.35(-1.04%) |
May 29, 2014 | 33.08 | 33.84 | 33.08 | 33.51 | 754,029 | +0.41(+1.24%) |
May 28, 2014 | 33.55 | 34.43 | 33.01 | 33.10 | 1,573,966 | -0.84(-2.47%) |
May 27, 2014 | 33.40 | 34.05 | 33.40 | 33.94 | 1,923,581 | +0.72(+2.17%) |
May 23, 2014 | 33.18 | 33.22 | 33.22 | 33.22 | 2,162,100 | -0.43(-1.28%) |
May 22, 2014 | 34.95 | 35.30 | 33.36 | 33.65 | 2,307,903 | -1.37(-3.91%) |
May 21, 2014 | 36.50 | 36.88 | 34.97 | 35.02 | 1,011,190 | -1.53(-4.19%) |
May 20, 2014 | 37.59 | 37.76 | 36.25 | 36.55 | 756,046 | -1.03(-2.74%) |
May 19, 2014 | 36.68 | 37.64 | 36.66 | 37.58 | 653,028 | +0.53(+1.43%) |
May 16, 2014 | 37.93 | 38.20 | 36.99 | 37.05 | 686,111 | -0.82(-2.17%) |
May 15, 2014 | 37.51 | 38.02 | 36.75 | 37.87 | 777,134 | +0.36(+0.96%) |
May 14, 2014 | 35.79 | 38.32 | 35.65 | 37.51 | 1,169,937 | +1.80(+5.04%) |
May 13, 2014 | 36.16 | 36.92 | 35.63 | 35.71 | 856,031 | -0.35(-0.97%) |
May 12, 2014 | 35.92 | 36.58 | 35.33 | 36.06 | 1,127,934 | +0.18(+0.50%) |
May 09, 2014 | 35.28 | 37.05 | 35.23 | 35.88 | 1,509,627 | +0.28(+0.79%) |
May 08, 2014 | 36.87 | 37.14 | 35.50 | 35.60 | 2,124,160 | -1.27(-3.44%) |
May 07, 2014 | 39.02 | 39.86 | 36.09 | 36.87 | 4,129,975 | -4.01(-9.81%) |
May 06, 2014 | 40.96 | 41.64 | 40.04 | 40.88 | 2,169,692 | -0.08(-0.20%) |
May 05, 2014 | 40.30 | 40.98 | 39.59 | 40.96 | 1,300,168 | +0.91(+2.27%) |
May 02, 2014 | 39.97 | 40.41 | 39.40 | 40.05 | 1,521,332 | +0.08(+0.20%) |
May 01, 2014 | 42.18 | 42.50 | 39.25 | 39.97 | 1,561,514 | -2.24(-5.31%) |
Apr 30, 2014 | 40.62 | 42.44 | 40.01 | 42.21 | 1,454,746 | +1.61(+3.97%) |
Apr 29, 2014 | 39.40 | 40.62 | 39.26 | 40.60 | 1,118,891 | +1.57(+4.02%) |
Apr 28, 2014 | 38.91 | 39.80 | 38.14 | 39.03 | 747,233 | +0.21(+0.54%) |
Apr 25, 2014 | 39.71 | 39.94 | 38.40 | 38.82 | 1,125,064 | -1.26(-3.14%) |
Apr 24, 2014 | 39.91 | 40.83 | 38.35 | 40.08 | 1,725,602 | +0.40(+1.01%) |
Apr 23, 2014 | 39.55 | 39.82 | 38.73 | 39.68 | 1,234,916 | +0.28(+0.71%) |
Apr 22, 2014 | 38.21 | 39.54 | 38.21 | 39.40 | 1,520,114 | +1.24(+3.25%) |
Apr 21, 2014 | 38.34 | 38.36 | 37.33 | 38.16 | 1,397,818 | +0.19(+0.50%) |
Apr 17, 2014 | 38.41 | 37.97 | 37.97 | 37.97 | 2,095,800 | -0.36(-0.94%) |
Apr 16, 2014 | 39.17 | 39.80 | 38.08 | 38.33 | 1,751,475 | -0.42(-1.08%) |
Apr 15, 2014 | 38.12 | 38.93 | 36.82 | 38.75 | 1,630,788 | +0.64(+1.68%) |
Apr 14, 2014 | 39.15 | 39.15 | 37.36 | 38.11 | 1,064,436 | -0.04(-0.10%) |
Apr 11, 2014 | 37.61 | 39.01 | 37.24 | 38.15 | 1,719,681 | +0.15(+0.39%) |
Apr 10, 2014 | 39.94 | 39.94 | 37.04 | 38.00 | 1,688,029 | -1.85(-4.64%) |
Apr 09, 2014 | 40.44 | 40.75 | 38.83 | 39.85 | 1,911,073 | -0.54(-1.34%) |
Apr 08, 2014 | 40.87 | 42.38 | 39.55 | 40.39 | 2,581,682 | -0.48(-1.17%) |
Apr 07, 2014 | 41.10 | 41.40 | 40.34 | 40.87 | 2,647,289 | -0.12(-0.29%) |
Apr 04, 2014 | 42.10 | 42.50 | 40.80 | 40.99 | 3,851,219 | +0.74(+1.84%) |
Apr 03, 2014 | 39.10 | 40.41 | 38.28 | 40.25 | 7,441,688 | +1.07(+2.73%) |
Apr 02, 2014 | 39.81 | 40.33 | 39.10 | 39.18 | 7,504,111 | +4.03(+11.47%) |
Apr 01, 2014 | 34.16 | 35.43 | 33.41 | 35.15 | 2,281,436 | +0.96(+2.81%) |
Mar 31, 2014 | 32.99 | 34.39 | 32.71 | 34.19 | 885,949 | +1.32(+4.02%) |
Mar 28, 2014 | 33.31 | 33.96 | 32.13 | 32.87 | 1,218,408 | -0.50(-1.50%) |
Mar 27, 2014 | 32.62 | 33.76 | 32.10 | 33.37 | 1,300,981 | +0.62(+1.89%) |
Mar 26, 2014 | 35.39 | 35.40 | 32.34 | 32.75 | 1,894,481 | -1.66(-4.82%) |
Mar 25, 2014 | 33.91 | 34.58 | 33.21 | 34.41 | 972,958 | +0.76(+2.26%) |
Mar 24, 2014 | 35.06 | 35.42 | 32.62 | 33.65 | 1,960,018 | -1.18(-3.39%) |
Mar 21, 2014 | 36.03 | 37.33 | 34.83 | 34.83 | 2,505,515 | -1.78(-4.86%) |
Mar 20, 2014 | 35.72 | 36.93 | 35.54 | 36.61 | 922,253 | +0.64(+1.78%) |
Mar 19, 2014 | 36.23 | 37.24 | 35.75 | 35.97 | 1,230,220 | -0.08(-0.22%) |
Mar 18, 2014 | 35.23 | 36.13 | 34.76 | 36.05 | 1,171,852 | +1.05(+3.00%) |
Mar 17, 2014 | 35.12 | 35.48 | 34.77 | 35.00 | 1,001,157 | -0.01(-0.03%) |
Mar 14, 2014 | 34.65 | 35.96 | 34.61 | 35.01 | 963,607 | +0.12(+0.34%) |
Mar 13, 2014 | 35.20 | 35.48 | 34.68 | 34.89 | 844,713 | -0.30(-0.85%) |
Mar 12, 2014 | 34.53 | 35.57 | 34.13 | 35.19 | 1,489,716 | +0.59(+1.71%) |
Mar 11, 2014 | 34.65 | 35.74 | 32.76 | 34.60 | 6,219,768 | -3.15(-8.34%) |
Mar 10, 2014 | 38.22 | 38.45 | 37.38 | 37.75 | 1,189,328 | -0.42(-1.10%) |
Mar 07, 2014 | 37.40 | 38.55 | 37.05 | 38.17 | 1,172,638 | +0.77(+2.06%) |
Mar 06, 2014 | 37.44 | 37.67 | 37.12 | 37.40 | 1,394,650 | -0.04(-0.11%) |
Mar 05, 2014 | 37.38 | 37.70 | 37.30 | 37.44 | 1,254,029 | +0.04(+0.11%) |
Mar 04, 2014 | 37.31 | 37.62 | 36.64 | 37.40 | 1,463,988 | +0.39(+1.05%) |