Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 50.65 | 50.82 | 50.56 | 50.63 | 625,399 | -0.16(-0.31%) |
Feb 26, 2015 | 50.88 | 51.08 | 50.56 | 50.79 | 742,560 | -0.12(-0.24%) |
Feb 25, 2015 | 50.77 | 51.13 | 50.77 | 50.91 | 739,522 | +0.08(+0.15%) |
Feb 24, 2015 | 50.56 | 50.95 | 50.15 | 50.84 | 864,867 | +0.41(+0.81%) |
Feb 23, 2015 | 50.53 | 50.80 | 50.10 | 50.43 | 749,069 | +0.02(+0.03%) |
Feb 20, 2015 | 50.18 | 50.43 | 49.38 | 50.41 | 696,181 | +0.05(+0.10%) |
Feb 19, 2015 | 49.79 | 50.61 | 49.58 | 50.36 | 1,080,545 | +0.51(+1.03%) |
Feb 18, 2015 | 49.60 | 49.92 | 49.47 | 49.85 | 741,434 | +0.28(+0.56%) |
Feb 17, 2015 | 49.23 | 49.68 | 49.14 | 49.57 | 761,058 | +0.15(+0.30%) |
Feb 13, 2015 | 48.74 | 49.43 | 49.43 | 49.43 | 751,351 | +0.63(+1.28%) |
Feb 12, 2015 | 48.40 | 48.92 | 48.32 | 48.80 | 910,972 | +0.49(+1.01%) |
Feb 11, 2015 | 48.07 | 48.44 | 47.85 | 48.31 | 755,319 | +0.23(+0.47%) |
Feb 10, 2015 | 47.94 | 48.23 | 47.48 | 48.09 | 791,558 | +0.46(+0.96%) |
Feb 09, 2015 | 48.00 | 48.20 | 47.31 | 47.63 | 1,235,811 | -0.46(-0.95%) |
Feb 06, 2015 | 46.98 | 48.51 | 46.36 | 48.09 | 1,187,661 | +0.34(+0.71%) |
Feb 05, 2015 | 46.99 | 49.24 | 46.99 | 47.75 | 2,286,905 | +1.50(+3.24%) |
Feb 04, 2015 | 46.23 | 46.67 | 45.82 | 46.25 | 1,364,847 | -0.42(-0.90%) |
Feb 03, 2015 | 46.75 | 46.77 | 46.23 | 46.67 | 1,748,840 | +0.48(+1.05%) |
Feb 02, 2015 | 45.20 | 46.22 | 45.05 | 46.19 | 1,724,271 | +0.74(+1.63%) |
Jan 30, 2015 | 45.95 | 46.18 | 45.38 | 45.45 | 1,672,195 | -0.76(-1.64%) |
Jan 29, 2015 | 47.08 | 47.40 | 46.04 | 46.21 | 1,304,577 | -0.87(-1.85%) |
Jan 28, 2015 | 47.97 | 48.56 | 46.95 | 47.08 | 879,124 | -0.50(-1.05%) |
Jan 27, 2015 | 47.61 | 47.98 | 47.32 | 47.58 | 1,141,299 | -0.55(-1.14%) |
Jan 26, 2015 | 48.66 | 48.94 | 48.04 | 48.13 | 868,755 | -0.39(-0.81%) |
Jan 23, 2015 | 47.79 | 48.74 | 47.70 | 48.52 | 1,241,629 | +0.64(+1.34%) |
Jan 22, 2015 | 46.64 | 48.13 | 46.64 | 47.88 | 1,153,784 | +1.31(+2.82%) |
Jan 21, 2015 | 47.10 | 47.25 | 46.05 | 46.56 | 1,162,954 | -0.58(-1.24%) |
Jan 20, 2015 | 46.80 | 47.35 | 46.20 | 47.15 | 992,188 | +0.23(+0.48%) |
Jan 16, 2015 | 46.51 | 47.08 | 46.51 | 46.92 | 884,494 | +0.19(+0.40%) |
Jan 15, 2015 | 47.41 | 47.64 | 46.61 | 46.73 | 892,222 | -0.38(-0.80%) |
Jan 14, 2015 | 46.97 | 47.65 | 46.75 | 47.11 | 959,415 | -0.42(-0.89%) |
Jan 13, 2015 | 47.82 | 48.28 | 47.17 | 47.53 | 1,156,743 | +0.00(+0.00%) |
Jan 12, 2015 | 48.02 | 48.40 | 47.50 | 47.53 | 808,312 | -0.52(-1.08%) |
Jan 09, 2015 | 49.03 | 49.46 | 47.98 | 48.05 | 1,002,722 | -0.99(-2.02%) |
Jan 08, 2015 | 48.07 | 49.31 | 48.02 | 49.04 | 887,120 | +1.26(+2.63%) |
Jan 07, 2015 | 48.31 | 48.68 | 47.45 | 47.78 | 969,318 | -0.26(-0.54%) |
Jan 06, 2015 | 48.96 | 49.49 | 47.58 | 48.04 | 1,163,196 | -0.92(-1.88%) |
Jan 05, 2015 | 50.12 | 50.12 | 48.92 | 48.96 | 802,600 | -1.28(-2.54%) |
Jan 02, 2015 | 50.51 | 50.95 | 49.43 | 50.24 | 544,749 | -0.08(-0.17%) |
Dec 31, 2014 | 50.69 | 50.32 | 50.32 | 50.32 | 633,943 | -0.29(-0.58%) |
Dec 30, 2014 | 50.71 | 51.06 | 50.38 | 50.62 | 464,761 | -0.27(-0.53%) |
Dec 29, 2014 | 51.09 | 51.40 | 50.51 | 50.89 | 472,967 | -0.20(-0.40%) |
Dec 26, 2014 | 51.35 | 51.75 | 51.05 | 51.09 | 416,500 | -0.33(-0.64%) |
Dec 24, 2014 | 51.24 | 51.43 | 51.43 | 51.43 | 247,313 | +0.46(+0.90%) |
Dec 23, 2014 | 50.71 | 51.00 | 50.38 | 50.97 | 623,543 | +0.57(+1.13%) |
Dec 22, 2014 | 50.12 | 50.59 | 50.01 | 50.39 | 1,017,414 | +0.33(+0.66%) |
Dec 19, 2014 | 50.91 | 51.11 | 50.02 | 50.06 | 1,237,559 | -0.56(-1.10%) |
Dec 18, 2014 | 50.84 | 50.93 | 50.09 | 50.62 | 647,219 | +0.69(+1.39%) |
Dec 17, 2014 | 49.64 | 49.99 | 48.19 | 49.93 | 1,260,533 | +0.53(+1.08%) |
Dec 16, 2014 | 49.87 | 50.53 | 49.35 | 49.40 | 712,068 | -0.77(-1.54%) |
Dec 15, 2014 | 50.59 | 51.17 | 49.59 | 50.17 | 786,604 | -0.29(-0.57%) |
Dec 12, 2014 | 50.61 | 51.26 | 50.31 | 50.45 | 673,845 | -0.49(-0.97%) |
Dec 11, 2014 | 50.56 | 51.33 | 50.50 | 50.95 | 664,693 | +0.68(+1.35%) |
Dec 10, 2014 | 50.50 | 50.89 | 49.92 | 50.27 | 751,084 | -0.17(-0.34%) |
Dec 09, 2014 | 50.46 | 50.47 | 49.54 | 50.44 | 1,115,022 | -0.62(-1.22%) |
Dec 08, 2014 | 51.53 | 52.11 | 50.87 | 51.06 | 693,208 | -0.76(-1.48%) |
Dec 05, 2014 | 52.16 | 52.42 | 51.56 | 51.83 | 647,752 | -0.25(-0.47%) |
Dec 04, 2014 | 51.58 | 52.12 | 51.53 | 52.07 | 596,849 | +0.32(+0.63%) |
Dec 03, 2014 | 51.46 | 52.00 | 51.45 | 51.75 | 456,849 | +0.31(+0.60%) |
Dec 02, 2014 | 51.04 | 51.87 | 51.04 | 51.44 | 588,130 | +0.41(+0.81%) |
Dec 01, 2014 | 52.75 | 52.81 | 50.86 | 51.02 | 1,098,327 | -1.50(-2.86%) |
Nov 28, 2014 | 51.50 | 52.61 | 51.29 | 52.53 | 645,963 | +1.39(+2.73%) |
Nov 26, 2014 | 51.15 | 51.13 | 51.13 | 51.13 | 426,897 | -0.05(-0.10%) |
Nov 25, 2014 | 51.74 | 51.84 | 51.08 | 51.19 | 625,554 | -0.30(-0.58%) |
Nov 24, 2014 | 50.80 | 51.55 | 50.76 | 51.48 | 927,889 | +0.72(+1.42%) |
Nov 21, 2014 | 51.10 | 51.31 | 50.66 | 50.76 | 1,127,004 | +0.45(+0.90%) |
Nov 20, 2014 | 49.33 | 50.32 | 49.26 | 50.31 | 763,030 | +0.67(+1.34%) |
Nov 19, 2014 | 49.57 | 49.86 | 49.22 | 49.64 | 558,047 | -0.12(-0.25%) |
Nov 18, 2014 | 49.26 | 50.09 | 49.11 | 49.77 | 794,442 | +0.43(+0.88%) |
Nov 17, 2014 | 49.90 | 49.90 | 49.20 | 49.33 | 662,278 | -0.57(-1.14%) |
Nov 14, 2014 | 50.00 | 50.62 | 49.74 | 49.90 | 719,351 | -0.21(-0.41%) |
Nov 13, 2014 | 49.69 | 50.21 | 49.40 | 50.11 | 1,031,167 | +0.55(+1.11%) |
Nov 12, 2014 | 49.57 | 49.86 | 49.27 | 49.56 | 912,421 | -0.29(-0.57%) |
Nov 11, 2014 | 50.04 | 50.54 | 49.58 | 49.84 | 933,295 | +0.10(+0.20%) |
Nov 10, 2014 | 49.33 | 49.94 | 48.83 | 49.75 | 1,010,512 | +1.06(+2.17%) |
Nov 07, 2014 | 48.81 | 49.23 | 48.46 | 48.69 | 590,235 | -0.08(-0.17%) |
Nov 06, 2014 | 48.19 | 48.79 | 48.10 | 48.77 | 653,647 | +0.67(+1.40%) |
Nov 05, 2014 | 48.77 | 48.90 | 48.00 | 48.10 | 788,858 | -0.29(-0.59%) |
Nov 04, 2014 | 47.62 | 48.94 | 47.62 | 48.39 | 1,006,385 | +0.69(+1.45%) |
Nov 03, 2014 | 47.21 | 47.92 | 47.00 | 47.69 | 919,470 | +0.46(+0.97%) |
Oct 31, 2014 | 47.89 | 48.12 | 47.02 | 47.23 | 956,306 | +0.33(+0.70%) |
Oct 30, 2014 | 46.42 | 48.07 | 45.19 | 46.90 | 1,491,522 | +0.81(+1.76%) |
Oct 29, 2014 | 46.45 | 46.45 | 45.97 | 46.09 | 1,025,691 | -0.27(-0.57%) |
Oct 28, 2014 | 46.34 | 46.66 | 46.06 | 46.36 | 734,439 | +0.40(+0.86%) |
Oct 27, 2014 | 45.51 | 46.03 | 45.54 | 45.96 | 487,678 | +0.42(+0.93%) |
Oct 24, 2014 | 45.69 | 46.14 | 45.19 | 45.54 | 532,700 | +0.07(+0.16%) |
Oct 23, 2014 | 45.55 | 46.06 | 45.19 | 45.47 | 694,737 | +0.65(+1.45%) |
Oct 22, 2014 | 46.03 | 46.03 | 44.79 | 44.82 | 557,766 | -0.97(-2.12%) |
Oct 21, 2014 | 44.67 | 45.91 | 44.55 | 45.79 | 930,290 | +1.62(+3.67%) |
Oct 20, 2014 | 43.72 | 43.96 | 43.67 | 44.17 | 704,604 | +0.15(+0.34%) |
Oct 17, 2014 | 44.44 | 44.72 | 43.62 | 44.02 | 878,656 | +1.04(+2.43%) |
Oct 16, 2014 | 41.46 | 43.11 | 41.31 | 42.98 | 1,040,121 | +0.76(+1.81%) |
Oct 15, 2014 | 40.87 | 42.68 | 40.43 | 42.22 | 1,362,541 | +0.72(+1.73%) |
Oct 14, 2014 | 40.66 | 42.07 | 40.55 | 41.50 | 1,785,073 | +0.95(+2.33%) |
Oct 13, 2014 | 42.28 | 42.77 | 40.30 | 40.55 | 1,661,478 | -1.65(-3.90%) |
Oct 10, 2014 | 43.47 | 43.78 | 42.16 | 42.20 | 1,206,252 | -1.39(-3.18%) |
Oct 09, 2014 | 44.42 | 44.58 | 43.55 | 43.58 | 634,924 | -0.87(-1.95%) |
Oct 08, 2014 | 44.08 | 44.48 | 43.15 | 44.45 | 752,394 | +0.32(+0.73%) |
Oct 07, 2014 | 44.65 | 44.99 | 44.11 | 44.13 | 632,978 | -0.79(-1.76%) |
Oct 06, 2014 | 45.51 | 45.74 | 44.81 | 44.92 | 673,152 | -0.34(-0.76%) |
Oct 03, 2014 | 45.07 | 45.59 | 44.80 | 45.26 | 561,535 | +0.57(+1.28%) |
Oct 02, 2014 | 44.36 | 44.81 | 44.28 | 44.69 | 724,470 | +0.32(+0.73%) |
Oct 01, 2014 | 45.81 | 45.85 | 44.30 | 44.37 | 1,171,353 | -1.42(-3.10%) |
Sep 30, 2014 | 46.40 | 46.60 | 45.70 | 45.79 | 855,684 | -0.38(-0.83%) |
Sep 29, 2014 | 45.46 | 46.20 | 45.35 | 46.17 | 717,796 | +0.43(+0.94%) |
Sep 26, 2014 | 44.70 | 45.83 | 44.61 | 45.74 | 796,349 | +1.05(+2.35%) |
Sep 25, 2014 | 45.25 | 45.31 | 44.47 | 44.69 | 720,812 | -0.73(-1.61%) |
Sep 24, 2014 | 45.47 | 45.68 | 45.08 | 45.42 | 475,832 | -0.03(-0.06%) |
Sep 23, 2014 | 45.60 | 45.95 | 45.44 | 45.45 | 628,746 | -0.23(-0.51%) |
Sep 22, 2014 | 46.40 | 46.41 | 45.55 | 45.68 | 499,235 | -0.68(-1.47%) |
Sep 19, 2014 | 46.91 | 47.08 | 46.16 | 46.36 | 1,316,853 | -0.40(-0.86%) |
Sep 18, 2014 | 46.43 | 46.88 | 46.12 | 46.77 | 798,504 | +0.43(+0.92%) |
Sep 17, 2014 | 45.87 | 46.45 | 45.60 | 46.34 | 985,060 | +0.71(+1.56%) |
Sep 16, 2014 | 45.02 | 45.84 | 44.93 | 45.62 | 844,228 | +0.34(+0.74%) |
Sep 15, 2014 | 45.81 | 45.94 | 45.24 | 45.29 | 482,045 | -0.43(-0.94%) |
Sep 12, 2014 | 45.60 | 46.03 | 45.54 | 45.72 | 615,335 | +0.19(+0.43%) |
Sep 11, 2014 | 45.13 | 45.60 | 44.97 | 45.52 | 473,209 | +0.35(+0.77%) |
Sep 10, 2014 | 45.09 | 45.28 | 44.79 | 45.17 | 429,973 | +0.05(+0.12%) |
Sep 09, 2014 | 45.42 | 45.55 | 44.99 | 45.12 | 693,324 | -0.22(-0.49%) |
Sep 08, 2014 | 46.29 | 46.66 | 44.90 | 45.34 | 764,516 | +0.13(+0.29%) |
Sep 05, 2014 | 44.97 | 45.37 | 44.96 | 45.21 | 639,930 | -0.03(-0.06%) |
Sep 04, 2014 | 44.85 | 45.29 | 44.60 | 45.24 | 666,428 | +0.59(+1.32%) |
Sep 03, 2014 | 44.68 | 44.82 | 44.35 | 44.65 | 703,139 | +0.49(+1.10%) |
Sep 02, 2014 | 43.48 | 44.26 | 43.39 | 44.16 | 890,715 | +0.95(+2.19%) |
Aug 29, 2014 | 43.12 | 43.21 | 43.21 | 43.21 | 394,343 | +0.12(+0.27%) |
Aug 28, 2014 | 43.06 | 43.25 | 42.95 | 43.10 | 291,158 | -0.11(-0.26%) |
Aug 27, 2014 | 43.48 | 43.48 | 42.98 | 43.21 | 362,563 | -0.06(-0.13%) |
Aug 26, 2014 | 43.87 | 43.96 | 43.15 | 43.27 | 773,817 | -0.47(-1.08%) |
Aug 25, 2014 | 43.30 | 43.80 | 43.21 | 43.74 | 695,101 | +0.53(+1.23%) |
Aug 22, 2014 | 43.13 | 43.44 | 42.74 | 43.21 | 397,631 | +0.10(+0.24%) |
Aug 21, 2014 | 43.45 | 43.56 | 43.04 | 43.10 | 543,455 | -0.38(-0.88%) |
Aug 20, 2014 | 43.71 | 43.76 | 43.24 | 43.49 | 505,466 | -0.18(-0.42%) |
Aug 19, 2014 | 43.41 | 43.67 | 43.21 | 43.67 | 628,742 | +0.49(+1.14%) |
Aug 18, 2014 | 42.53 | 43.45 | 42.20 | 43.17 | 639,673 | +1.06(+2.52%) |
Aug 15, 2014 | 42.56 | 42.68 | 41.81 | 42.11 | 495,083 | -0.22(-0.52%) |
Aug 14, 2014 | 42.09 | 42.40 | 41.95 | 42.33 | 400,368 | +0.38(+0.91%) |
Aug 13, 2014 | 42.15 | 42.25 | 41.89 | 41.95 | 479,951 | +0.06(+0.13%) |
Aug 12, 2014 | 41.86 | 42.20 | 41.75 | 41.89 | 550,853 | +0.04(+0.09%) |
Aug 11, 2014 | 41.77 | 42.33 | 41.63 | 41.86 | 441,851 | +0.34(+0.83%) |
Aug 08, 2014 | 41.26 | 41.57 | 41.09 | 41.52 | 442,914 | +0.29(+0.71%) |
Aug 07, 2014 | 41.18 | 41.37 | 40.91 | 41.22 | 990,153 | +0.23(+0.57%) |
Aug 06, 2014 | 40.88 | 41.16 | 40.70 | 40.99 | 549,676 | -0.15(-0.36%) |
Aug 05, 2014 | 41.13 | 41.51 | 40.96 | 41.14 | 551,436 | -0.20(-0.49%) |
Aug 04, 2014 | 41.41 | 41.71 | 41.06 | 41.34 | 692,349 | +0.10(+0.24%) |
Aug 01, 2014 | 41.15 | 41.55 | 40.90 | 41.24 | 1,112,382 | +0.10(+0.24%) |
Jul 31, 2014 | 40.34 | 41.31 | 39.92 | 41.14 | 1,710,503 | +0.48(+1.18%) |
Jul 30, 2014 | 40.09 | 40.88 | 40.09 | 40.67 | 771,534 | +0.67(+1.67%) |
Jul 29, 2014 | 40.67 | 40.81 | 39.99 | 40.00 | 635,882 | -0.68(-1.67%) |
Jul 28, 2014 | 41.04 | 41.11 | 40.32 | 40.68 | 686,789 | -0.35(-0.85%) |
Jul 25, 2014 | 41.22 | 41.27 | 40.79 | 41.03 | 701,760 | -0.23(-0.57%) |
Jul 24, 2014 | 40.58 | 41.41 | 40.58 | 41.26 | 677,910 | +0.30(+0.74%) |
Jul 23, 2014 | 41.19 | 41.24 | 40.78 | 40.96 | 505,596 | -0.04(-0.09%) |
Jul 22, 2014 | 40.26 | 41.16 | 40.15 | 41.00 | 757,778 | +0.84(+2.10%) |
Jul 21, 2014 | 40.97 | 40.97 | 39.71 | 40.15 | 817,738 | +0.08(+0.21%) |
Jul 18, 2014 | 39.81 | 40.25 | 39.65 | 40.07 | 483,680 | +0.29(+0.72%) |
Jul 17, 2014 | 40.10 | 40.38 | 39.73 | 39.78 | 864,510 | -0.33(-0.82%) |
Jul 16, 2014 | 40.45 | 40.60 | 39.95 | 40.12 | 666,860 | -0.25(-0.61%) |
Jul 15, 2014 | 40.37 | 40.60 | 40.26 | 40.36 | 589,797 | +0.09(+0.23%) |
Jul 14, 2014 | 40.19 | 40.34 | 40.02 | 40.27 | 810,462 | +0.31(+0.78%) |
Jul 11, 2014 | 40.17 | 40.28 | 39.88 | 39.96 | 721,897 | -0.34(-0.84%) |
Jul 10, 2014 | 40.39 | 40.65 | 40.05 | 40.30 | 523,585 | -0.45(-1.11%) |
Jul 09, 2014 | 40.78 | 40.89 | 40.47 | 40.75 | 496,024 | +0.08(+0.21%) |
Jul 08, 2014 | 41.04 | 41.24 | 40.46 | 40.67 | 687,867 | -0.43(-1.06%) |
Jul 07, 2014 | 40.78 | 41.44 | 40.56 | 41.10 | 797,125 | -0.75(-1.80%) |
Jul 03, 2014 | 41.67 | 41.85 | 41.85 | 41.85 | 270,609 | +0.22(+0.53%) |
Jul 02, 2014 | 41.64 | 42.12 | 41.61 | 41.63 | 416,731 | -0.09(-0.22%) |
Jul 01, 2014 | 41.26 | 42.06 | 41.26 | 41.72 | 748,833 | +0.45(+1.08%) |
Jun 30, 2014 | 40.58 | 41.35 | 40.37 | 41.28 | 899,847 | +0.60(+1.47%) |
Jun 27, 2014 | 40.78 | 40.98 | 40.55 | 40.68 | 1,807,586 | -0.19(-0.46%) |
Jun 26, 2014 | 40.81 | 40.96 | 40.40 | 40.87 | 781,180 | +0.19(+0.48%) |
Jun 25, 2014 | 40.39 | 40.68 | 40.30 | 40.67 | 704,951 | +0.27(+0.67%) |
Jun 24, 2014 | 40.62 | 41.31 | 40.39 | 40.40 | 668,907 | -0.34(-0.84%) |
Jun 23, 2014 | 41.28 | 41.41 | 40.70 | 40.74 | 711,188 | -0.61(-1.47%) |
Jun 20, 2014 | 41.05 | 41.52 | 41.05 | 41.35 | 708,467 | +0.32(+0.79%) |
Jun 19, 2014 | 41.07 | 41.07 | 40.83 | 41.03 | 483,370 | +0.05(+0.11%) |
Jun 18, 2014 | 41.00 | 41.31 | 40.80 | 40.98 | 700,827 | +0.14(+0.35%) |
Jun 17, 2014 | 40.93 | 41.34 | 40.67 | 40.84 | 727,593 | -0.02(-0.05%) |
Jun 16, 2014 | 41.00 | 41.16 | 40.63 | 40.86 | 748,566 | -0.23(-0.55%) |
Jun 13, 2014 | 41.26 | 41.45 | 40.89 | 41.09 | 519,179 | -0.29(-0.69%) |
Jun 12, 2014 | 41.75 | 41.75 | 41.14 | 41.37 | 483,097 | -0.54(-1.28%) |
Jun 11, 2014 | 41.64 | 41.97 | 41.53 | 41.91 | 498,346 | +0.12(+0.28%) |
Jun 10, 2014 | 41.87 | 41.88 | 41.26 | 41.79 | 717,296 | -0.06(-0.15%) |
Jun 06, 2014 | 41.54 | 42.01 | 41.42 | 41.86 | 686,443 | +0.38(+0.92%) |
Jun 05, 2014 | 41.07 | 41.52 | 40.93 | 41.48 | 374,615 | +0.56(+1.38%) |
Jun 04, 2014 | 40.78 | 41.12 | 40.74 | 40.91 | 497,021 | +0.06(+0.14%) |
Jun 03, 2014 | 41.24 | 41.28 | 40.81 | 40.85 | 753,042 | -0.50(-1.21%) |
Jun 02, 2014 | 41.52 | 41.83 | 41.10 | 41.35 | 559,067 | -0.10(-0.25%) |
May 30, 2014 | 41.40 | 41.63 | 41.23 | 41.46 | 759,205 | +0.23(+0.57%) |
May 29, 2014 | 40.92 | 41.25 | 40.70 | 41.22 | 714,024 | +0.34(+0.82%) |
May 28, 2014 | 41.30 | 41.42 | 40.84 | 40.89 | 1,201,674 | -0.06(-0.16%) |
May 27, 2014 | 40.70 | 41.22 | 40.54 | 40.95 | 982,482 | +0.41(+1.02%) |
May 23, 2014 | 40.39 | 40.54 | 40.54 | 40.54 | 499,563 | +0.16(+0.40%) |
May 22, 2014 | 40.30 | 40.56 | 40.19 | 40.37 | 489,666 | -0.01(-0.02%) |
May 21, 2014 | 40.14 | 40.40 | 39.97 | 40.38 | 617,766 | +0.28(+0.69%) |
May 20, 2014 | 40.42 | 40.61 | 39.66 | 40.10 | 702,819 | -0.34(-0.85%) |
May 19, 2014 | 39.76 | 40.59 | 39.70 | 40.45 | 838,076 | +0.58(+1.45%) |
May 16, 2014 | 39.60 | 39.88 | 39.45 | 39.87 | 507,044 | +0.27(+0.69%) |
May 15, 2014 | 39.64 | 39.67 | 38.89 | 39.60 | 720,455 | -0.08(-0.20%) |
May 14, 2014 | 39.83 | 40.03 | 39.56 | 39.67 | 445,253 | -0.26(-0.65%) |
May 13, 2014 | 39.69 | 40.01 | 39.60 | 39.93 | 594,724 | +0.38(+0.95%) |
May 12, 2014 | 39.03 | 39.65 | 38.92 | 39.56 | 836,169 | +0.81(+2.09%) |
May 09, 2014 | 38.91 | 38.95 | 38.52 | 38.75 | 991,902 | -0.21(-0.53%) |
May 08, 2014 | 38.83 | 39.53 | 38.73 | 38.95 | 783,344 | +0.07(+0.18%) |
May 07, 2014 | 38.85 | 39.21 | 38.59 | 38.88 | 1,257,663 | +0.08(+0.22%) |
May 06, 2014 | 38.80 | 38.99 | 38.55 | 38.80 | 1,395,694 | -0.07(-0.18%) |
May 05, 2014 | 39.36 | 39.36 | 38.73 | 38.87 | 795,955 | -0.49(-1.25%) |
May 02, 2014 | 39.32 | 39.78 | 39.00 | 39.36 | 863,470 | +0.27(+0.70%) |
May 01, 2014 | 39.58 | 39.58 | 38.48 | 39.09 | 1,004,746 | -0.21(-0.53%) |
Apr 30, 2014 | 38.32 | 39.32 | 38.25 | 39.30 | 1,029,038 | +1.04(+2.73%) |
Apr 29, 2014 | 38.74 | 38.85 | 38.19 | 38.25 | 870,126 | -0.31(-0.81%) |
Apr 28, 2014 | 38.66 | 39.01 | 38.18 | 38.57 | 991,271 | +0.15(+0.39%) |
Apr 25, 2014 | 38.22 | 38.59 | 38.04 | 38.42 | 995,795 | +0.40(+1.06%) |
Apr 24, 2014 | 36.92 | 38.48 | 36.91 | 38.01 | 1,514,895 | +1.42(+3.88%) |
Apr 23, 2014 | 36.96 | 37.01 | 36.53 | 36.60 | 865,262 | -0.34(-0.93%) |
Apr 22, 2014 | 36.26 | 37.00 | 36.21 | 36.94 | 798,845 | +0.75(+2.06%) |
Apr 21, 2014 | 35.89 | 36.28 | 35.79 | 36.19 | 875,395 | +0.35(+0.98%) |
Apr 17, 2014 | 35.71 | 35.84 | 35.84 | 35.84 | 678,993 | +0.17(+0.47%) |
Apr 16, 2014 | 35.29 | 35.77 | 35.18 | 35.67 | 681,640 | +0.51(+1.46%) |
Apr 15, 2014 | 35.36 | 35.56 | 34.76 | 35.16 | 830,163 | -0.16(-0.46%) |
Apr 14, 2014 | 35.53 | 35.91 | 35.06 | 35.33 | 787,942 | +0.01(+0.04%) |
Apr 11, 2014 | 35.09 | 35.55 | 34.79 | 35.31 | 714,302 | -0.03(-0.09%) |
Apr 10, 2014 | 36.08 | 36.27 | 35.26 | 35.34 | 785,640 | -0.76(-2.10%) |
Apr 09, 2014 | 35.62 | 36.11 | 35.46 | 36.10 | 410,134 | +0.60(+1.70%) |
Apr 08, 2014 | 35.69 | 35.95 | 35.47 | 35.50 | 944,343 | -0.31(-0.87%) |
Apr 07, 2014 | 36.30 | 36.53 | 35.74 | 35.81 | 701,873 | -0.51(-1.41%) |
Apr 04, 2014 | 36.93 | 37.21 | 36.13 | 36.32 | 317,315 | -0.48(-1.30%) |
Apr 03, 2014 | 36.85 | 37.11 | 36.63 | 36.80 | 475,975 | +0.01(+0.02%) |
Apr 02, 2014 | 36.88 | 37.04 | 36.60 | 36.80 | 818,929 | +0.00(+0.00%) |
Apr 01, 2014 | 36.88 | 37.09 | 36.50 | 36.80 | 662,105 | +0.02(+0.05%) |
Mar 31, 2014 | 36.22 | 36.83 | 36.01 | 36.78 | 972,088 | +0.86(+2.40%) |
Mar 28, 2014 | 35.30 | 36.01 | 35.17 | 35.91 | 763,801 | +0.63(+1.78%) |
Mar 27, 2014 | 35.33 | 35.51 | 35.17 | 35.29 | 747,227 | -0.15(-0.42%) |
Mar 26, 2014 | 36.23 | 36.38 | 35.42 | 35.44 | 758,395 | -0.73(-2.03%) |
Mar 25, 2014 | 36.55 | 36.84 | 36.06 | 36.17 | 605,336 | -0.23(-0.62%) |
Mar 24, 2014 | 36.87 | 37.08 | 36.06 | 36.39 | 852,881 | -0.35(-0.95%) |
Mar 21, 2014 | 36.66 | 37.15 | 36.56 | 36.74 | 1,300,381 | +0.10(+0.27%) |
Mar 20, 2014 | 36.83 | 36.94 | 36.50 | 36.65 | 488,500 | -0.29(-0.79%) |
Mar 19, 2014 | 37.06 | 37.16 | 36.69 | 36.94 | 850,810 | -0.01(-0.04%) |
Mar 18, 2014 | 37.10 | 37.20 | 36.73 | 36.95 | 849,616 | -0.01(-0.02%) |
Mar 17, 2014 | 36.92 | 37.26 | 36.75 | 36.96 | 1,246,277 | +0.27(+0.72%) |
Mar 14, 2014 | 36.17 | 36.82 | 35.90 | 36.69 | 772,397 | +0.45(+1.23%) |
Mar 13, 2014 | 36.68 | 36.86 | 35.99 | 36.25 | 486,203 | -0.34(-0.94%) |
Mar 12, 2014 | 36.35 | 36.69 | 36.16 | 36.59 | 609,159 | +0.14(+0.37%) |
Mar 11, 2014 | 36.78 | 36.91 | 36.37 | 36.45 | 676,355 | -0.35(-0.94%) |
Mar 10, 2014 | 36.54 | 36.95 | 36.30 | 36.80 | 1,320,044 | +0.23(+0.63%) |
Mar 07, 2014 | 36.39 | 36.65 | 36.30 | 36.57 | 848,963 | +0.24(+0.66%) |
Mar 06, 2014 | 35.62 | 36.36 | 35.61 | 36.33 | 862,921 | +0.75(+2.09%) |
Mar 05, 2014 | 34.88 | 35.75 | 34.64 | 35.58 | 990,460 | +0.72(+2.06%) |
Mar 04, 2014 | 34.51 | 34.96 | 34.49 | 34.86 | 700,841 | +0.60(+1.74%) |