Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 44.31 | 44.31 | 43.43 | 43.53 | 3,531,587 | -0.94(-2.11%) |
Mar 30, 2015 | 43.88 | 44.67 | 43.87 | 44.47 | 507,353 | +0.62(+1.41%) |
Mar 27, 2015 | 43.73 | 43.89 | 43.34 | 43.85 | 345,467 | +0.15(+0.34%) |
Mar 26, 2015 | 43.54 | 44.08 | 43.35 | 43.70 | 764,963 | -0.04(-0.09%) |
Mar 25, 2015 | 44.21 | 44.31 | 43.73 | 43.74 | 623,224 | -0.38(-0.86%) |
Mar 24, 2015 | 44.29 | 44.63 | 43.83 | 44.12 | 349,139 | -0.17(-0.38%) |
Mar 23, 2015 | 44.56 | 44.82 | 44.27 | 44.29 | 477,590 | -0.20(-0.45%) |
Mar 20, 2015 | 44.06 | 44.59 | 43.89 | 44.49 | 706,174 | +0.64(+1.46%) |
Mar 19, 2015 | 44.20 | 44.34 | 43.58 | 43.85 | 324,634 | -0.52(-1.17%) |
Mar 18, 2015 | 43.29 | 44.46 | 43.15 | 44.37 | 485,666 | +1.04(+2.39%) |
Mar 17, 2015 | 43.41 | 43.79 | 43.14 | 43.33 | 626,651 | -0.33(-0.75%) |
Mar 16, 2015 | 43.64 | 44.64 | 43.48 | 43.66 | 557,021 | +0.17(+0.39%) |
Mar 13, 2015 | 43.28 | 43.69 | 42.88 | 43.49 | 556,309 | +0.15(+0.35%) |
Mar 12, 2015 | 43.03 | 43.78 | 42.95 | 43.34 | 503,985 | +0.28(+0.65%) |
Mar 11, 2015 | 42.96 | 43.42 | 42.91 | 43.06 | 688,214 | +0.12(+0.28%) |
Mar 10, 2015 | 43.22 | 43.40 | 42.78 | 42.94 | 1,094,759 | -0.73(-1.67%) |
Mar 09, 2015 | 44.02 | 44.08 | 43.28 | 43.67 | 1,091,224 | -0.17(-0.39%) |
Mar 06, 2015 | 44.70 | 44.91 | 43.70 | 43.84 | 730,940 | -1.03(-2.29%) |
Mar 05, 2015 | 44.81 | 45.15 | 44.81 | 44.87 | 987,417 | +0.21(+0.47%) |
Mar 04, 2015 | 44.20 | 44.68 | 44.32 | 44.66 | 726,649 | +0.34(+0.77%) |
Mar 03, 2015 | 43.56 | 44.35 | 43.56 | 44.32 | 664,212 | +0.59(+1.35%) |
Mar 02, 2015 | 44.38 | 44.43 | 43.08 | 43.73 | 1,935,382 | -0.65(-1.46%) |
Feb 27, 2015 | 44.88 | 45.13 | 44.15 | 44.38 | 861,598 | -0.45(-1.00%) |
Feb 26, 2015 | 44.08 | 45.04 | 43.75 | 44.83 | 1,508,969 | +0.75(+1.70%) |
Feb 25, 2015 | 44.84 | 44.91 | 44.00 | 44.08 | 776,694 | -0.96(-2.13%) |
Feb 24, 2015 | 45.87 | 45.94 | 44.94 | 45.04 | 1,586,851 | -0.78(-1.70%) |
Feb 23, 2015 | 46.03 | 46.96 | 45.38 | 45.81 | 2,724,980 | +1.60(+3.61%) |
Feb 20, 2015 | 43.62 | 44.26 | 43.35 | 44.22 | 1,294,435 | +0.62(+1.42%) |
Feb 19, 2015 | 43.62 | 44.07 | 43.39 | 43.60 | 885,358 | -0.02(-0.05%) |
Feb 18, 2015 | 43.15 | 43.69 | 43.02 | 43.62 | 639,440 | +0.47(+1.09%) |
Feb 17, 2015 | 42.84 | 43.21 | 42.45 | 43.15 | 577,480 | +0.25(+0.58%) |
Feb 13, 2015 | 42.46 | 42.90 | 42.90 | 42.90 | 903,060 | +0.59(+1.39%) |
Feb 12, 2015 | 42.43 | 42.68 | 41.92 | 42.31 | 912,482 | +0.06(+0.14%) |
Feb 11, 2015 | 41.81 | 42.45 | 41.56 | 42.25 | 1,239,104 | +0.33(+0.78%) |
Feb 10, 2015 | 42.18 | 42.22 | 41.71 | 41.93 | 819,834 | +0.00(+0.00%) |
Feb 09, 2015 | 41.83 | 42.14 | 41.67 | 41.93 | 1,105,045 | +0.02(+0.05%) |
Feb 06, 2015 | 42.01 | 42.51 | 41.79 | 41.91 | 684,574 | +0.02(+0.05%) |
Feb 05, 2015 | 41.76 | 42.09 | 41.42 | 41.89 | 1,028,690 | +0.31(+0.74%) |
Feb 04, 2015 | 41.39 | 41.92 | 41.17 | 41.58 | 951,216 | +0.00(+0.00%) |
Feb 03, 2015 | 40.84 | 41.64 | 40.70 | 41.58 | 1,048,992 | +0.92(+2.26%) |
Feb 02, 2015 | 39.74 | 40.66 | 39.52 | 40.66 | 914,446 | +1.24(+3.14%) |
Jan 30, 2015 | 39.85 | 40.02 | 39.39 | 39.42 | 938,041 | -0.91(-2.25%) |
Jan 29, 2015 | 39.75 | 40.57 | 39.45 | 40.33 | 914,753 | +0.60(+1.51%) |
Jan 28, 2015 | 40.42 | 40.55 | 39.55 | 39.73 | 1,047,244 | -0.52(-1.29%) |
Jan 27, 2015 | 39.97 | 40.62 | 39.81 | 40.25 | 766,233 | -0.33(-0.81%) |
Jan 26, 2015 | 40.30 | 40.77 | 40.04 | 40.58 | 524,320 | +0.28(+0.69%) |
Jan 23, 2015 | 40.33 | 40.53 | 40.16 | 40.30 | 1,008,305 | +0.01(+0.02%) |
Jan 22, 2015 | 40.06 | 40.53 | 39.72 | 40.29 | 1,448,888 | +0.59(+1.48%) |
Jan 21, 2015 | 39.01 | 40.09 | 38.92 | 39.70 | 1,196,914 | +0.57(+1.45%) |
Jan 20, 2015 | 38.15 | 39.34 | 38.15 | 39.13 | 1,222,515 | +1.18(+3.10%) |
Jan 16, 2015 | 37.83 | 38.08 | 37.57 | 37.96 | 703,898 | +0.22(+0.58%) |
Jan 15, 2015 | 38.13 | 38.53 | 37.70 | 37.74 | 798,579 | -0.28(-0.73%) |
Jan 14, 2015 | 37.91 | 38.40 | 37.52 | 38.02 | 1,268,723 | -0.47(-1.22%) |
Jan 13, 2015 | 39.11 | 39.44 | 38.30 | 38.48 | 1,518,206 | -0.40(-1.03%) |
Jan 12, 2015 | 39.14 | 39.15 | 38.71 | 38.88 | 1,999,589 | -0.16(-0.41%) |
Jan 09, 2015 | 39.49 | 39.63 | 38.68 | 39.04 | 868,554 | -0.40(-1.01%) |
Jan 08, 2015 | 38.92 | 39.85 | 38.89 | 39.44 | 1,123,711 | +0.95(+2.46%) |
Jan 07, 2015 | 38.46 | 38.68 | 38.25 | 38.49 | 1,108,977 | +0.36(+0.94%) |
Jan 06, 2015 | 38.25 | 38.62 | 37.32 | 38.14 | 2,189,128 | -0.03(-0.08%) |
Jan 05, 2015 | 38.20 | 38.59 | 37.53 | 38.17 | 1,191,243 | -0.25(-0.65%) |
Jan 02, 2015 | 38.86 | 39.03 | 37.95 | 38.41 | 770,520 | -0.30(-0.77%) |
Dec 31, 2014 | 39.02 | 38.71 | 38.71 | 38.71 | 580,983 | -0.23(-0.59%) |
Dec 30, 2014 | 39.56 | 39.56 | 38.86 | 38.94 | 508,618 | -0.78(-1.96%) |
Dec 29, 2014 | 39.54 | 39.84 | 39.30 | 39.72 | 576,457 | +0.18(+0.45%) |
Dec 26, 2014 | 39.34 | 40.03 | 39.31 | 39.54 | 373,161 | +0.25(+0.63%) |
Dec 24, 2014 | 39.05 | 39.29 | 39.29 | 39.29 | 324,584 | +0.26(+0.66%) |
Dec 23, 2014 | 39.15 | 39.59 | 39.03 | 39.03 | 759,953 | +0.02(+0.05%) |
Dec 22, 2014 | 39.03 | 39.34 | 38.96 | 39.01 | 585,921 | -0.05(-0.13%) |
Dec 19, 2014 | 39.13 | 39.38 | 38.74 | 39.06 | 1,103,351 | +0.03(+0.08%) |
Dec 18, 2014 | 38.60 | 39.27 | 38.45 | 39.03 | 1,618,553 | +1.16(+3.05%) |
Dec 17, 2014 | 36.86 | 38.09 | 36.49 | 37.88 | 1,627,635 | +0.90(+2.43%) |
Dec 16, 2014 | 37.91 | 38.04 | 36.46 | 36.98 | 3,206,617 | -0.88(-2.32%) |
Dec 15, 2014 | 38.96 | 39.21 | 37.62 | 37.86 | 2,620,974 | -0.82(-2.11%) |
Dec 12, 2014 | 40.70 | 40.87 | 38.65 | 38.67 | 3,721,990 | -2.36(-5.76%) |
Dec 11, 2014 | 41.44 | 41.91 | 40.93 | 41.04 | 1,282,016 | -0.33(-0.80%) |
Dec 10, 2014 | 42.38 | 42.55 | 41.22 | 41.37 | 1,519,741 | -1.14(-2.67%) |
Dec 09, 2014 | 41.71 | 42.56 | 41.17 | 42.50 | 1,008,269 | +0.34(+0.80%) |
Dec 08, 2014 | 42.78 | 43.28 | 41.92 | 42.16 | 1,978,365 | -0.61(-1.42%) |
Dec 05, 2014 | 42.70 | 42.87 | 42.42 | 42.77 | 1,843,571 | +0.09(+0.21%) |
Dec 04, 2014 | 42.88 | 43.15 | 42.28 | 42.68 | 978,500 | -0.21(-0.49%) |
Dec 03, 2014 | 42.64 | 43.64 | 42.60 | 42.89 | 2,310,005 | +0.41(+0.96%) |
Dec 02, 2014 | 41.53 | 42.91 | 41.49 | 42.48 | 4,812,119 | -0.80(-1.84%) |
Dec 01, 2014 | 44.24 | 44.52 | 42.72 | 43.28 | 1,442,739 | -0.91(-2.05%) |
Nov 28, 2014 | 44.31 | 44.39 | 43.88 | 44.19 | 350,001 | -0.17(-0.38%) |
Nov 26, 2014 | 45.08 | 44.36 | 44.36 | 44.36 | 616,479 | -0.74(-1.64%) |
Nov 25, 2014 | 44.25 | 45.33 | 44.25 | 45.10 | 1,220,026 | +0.98(+2.22%) |
Nov 24, 2014 | 43.89 | 44.60 | 43.89 | 44.12 | 559,041 | +0.41(+0.94%) |
Nov 21, 2014 | 43.90 | 44.49 | 43.39 | 43.71 | 1,393,695 | +0.30(+0.69%) |
Nov 20, 2014 | 43.00 | 43.59 | 42.65 | 43.41 | 558,084 | +0.15(+0.35%) |
Nov 19, 2014 | 43.10 | 43.28 | 42.84 | 43.26 | 455,376 | +0.16(+0.37%) |
Nov 18, 2014 | 42.93 | 43.30 | 42.84 | 43.10 | 462,013 | +0.13(+0.30%) |
Nov 17, 2014 | 43.36 | 43.56 | 42.81 | 42.97 | 404,143 | -0.46(-1.06%) |
Nov 14, 2014 | 43.15 | 43.77 | 42.95 | 43.43 | 643,273 | +0.17(+0.39%) |
Nov 13, 2014 | 43.50 | 43.68 | 42.76 | 43.26 | 644,051 | -0.23(-0.53%) |
Nov 12, 2014 | 43.93 | 44.14 | 43.44 | 43.49 | 353,466 | -0.55(-1.25%) |
Nov 11, 2014 | 44.16 | 44.36 | 43.98 | 44.04 | 488,707 | -0.01(-0.02%) |
Nov 10, 2014 | 44.15 | 44.18 | 43.49 | 44.05 | 549,668 | +0.00(+0.00%) |
Nov 07, 2014 | 44.55 | 44.65 | 43.58 | 44.05 | 822,699 | -0.41(-0.92%) |
Nov 06, 2014 | 44.62 | 44.93 | 43.81 | 44.46 | 581,076 | -0.09(-0.20%) |
Nov 05, 2014 | 44.78 | 45.66 | 44.38 | 44.55 | 1,826,207 | +0.04(+0.09%) |
Nov 04, 2014 | 44.95 | 45.29 | 42.95 | 44.51 | 1,998,531 | +1.34(+3.10%) |
Nov 03, 2014 | 43.21 | 43.50 | 42.81 | 43.17 | 1,469,350 | -0.05(-0.12%) |
Oct 31, 2014 | 42.47 | 43.64 | 42.38 | 43.22 | 1,225,111 | +1.25(+2.97%) |
Oct 30, 2014 | 41.78 | 42.42 | 41.27 | 41.98 | 638,648 | +0.08(+0.19%) |
Oct 29, 2014 | 42.47 | 42.47 | 41.53 | 41.90 | 733,884 | -0.63(-1.48%) |
Oct 28, 2014 | 40.96 | 42.59 | 40.86 | 42.52 | 824,635 | +1.82(+4.46%) |
Oct 27, 2014 | 40.45 | 40.79 | 40.63 | 40.71 | 510,243 | +0.08(+0.20%) |
Oct 24, 2014 | 40.33 | 40.71 | 40.05 | 40.63 | 615,133 | +0.31(+0.77%) |
Oct 23, 2014 | 40.78 | 40.94 | 40.33 | 40.32 | 834,326 | +0.24(+0.60%) |
Oct 22, 2014 | 40.38 | 41.15 | 40.01 | 40.08 | 1,191,997 | -0.19(-0.47%) |
Oct 21, 2014 | 39.19 | 40.37 | 39.13 | 40.27 | 889,917 | +1.79(+4.64%) |
Oct 20, 2014 | 38.08 | 38.08 | 37.89 | 38.48 | 612,353 | +0.38(+0.99%) |
Oct 17, 2014 | 37.90 | 38.65 | 37.41 | 38.11 | 1,817,291 | +0.83(+2.22%) |
Oct 16, 2014 | 36.20 | 37.79 | 36.17 | 37.28 | 2,201,180 | +0.70(+1.91%) |
Oct 15, 2014 | 36.09 | 36.70 | 35.29 | 36.58 | 2,890,964 | -0.06(-0.16%) |
Oct 14, 2014 | 36.93 | 37.13 | 36.28 | 36.64 | 2,645,387 | -0.08(-0.22%) |
Oct 13, 2014 | 37.92 | 38.14 | 36.61 | 36.72 | 1,655,326 | -1.18(-3.11%) |
Oct 10, 2014 | 39.00 | 39.00 | 37.15 | 37.90 | 1,921,122 | -1.25(-3.18%) |
Oct 09, 2014 | 40.43 | 40.49 | 39.00 | 39.14 | 1,530,100 | -1.38(-3.40%) |
Oct 08, 2014 | 40.55 | 40.66 | 39.44 | 40.52 | 1,818,026 | +0.13(+0.32%) |
Oct 07, 2014 | 41.11 | 41.12 | 40.37 | 40.39 | 965,724 | -0.92(-2.22%) |
Oct 06, 2014 | 41.52 | 42.25 | 41.22 | 41.31 | 1,046,840 | -0.01(-0.02%) |
Oct 03, 2014 | 40.36 | 41.63 | 40.31 | 41.32 | 1,224,130 | +1.14(+2.83%) |
Oct 02, 2014 | 39.99 | 40.48 | 39.91 | 40.18 | 1,778,858 | +0.04(+0.10%) |
Oct 01, 2014 | 40.69 | 40.69 | 39.69 | 40.14 | 1,962,363 | -0.65(-1.59%) |
Sep 30, 2014 | 41.38 | 41.48 | 40.57 | 40.79 | 2,639,313 | -0.58(-1.40%) |
Sep 29, 2014 | 41.83 | 41.98 | 41.32 | 41.37 | 1,774,558 | -0.98(-2.31%) |
Sep 26, 2014 | 42.01 | 42.64 | 41.65 | 42.34 | 1,117,027 | +0.39(+0.93%) |
Sep 25, 2014 | 43.02 | 43.17 | 41.58 | 41.96 | 1,549,807 | -1.14(-2.64%) |
Sep 24, 2014 | 43.31 | 43.34 | 42.64 | 43.09 | 1,056,319 | -0.31(-0.71%) |
Sep 23, 2014 | 43.36 | 43.75 | 42.85 | 43.40 | 1,958,257 | +0.01(+0.02%) |
Sep 22, 2014 | 43.97 | 43.97 | 42.79 | 43.39 | 2,666,408 | -0.75(-1.69%) |
Sep 19, 2014 | 44.40 | 44.46 | 43.86 | 44.14 | 2,267,989 | -0.26(-0.58%) |
Sep 18, 2014 | 44.30 | 44.63 | 44.09 | 44.40 | 1,214,188 | +0.20(+0.45%) |
Sep 17, 2014 | 44.63 | 44.86 | 43.99 | 44.20 | 2,097,033 | -0.27(-0.61%) |
Sep 16, 2014 | 44.89 | 45.10 | 44.32 | 44.47 | 1,869,896 | -0.60(-1.33%) |
Sep 15, 2014 | 45.91 | 46.00 | 44.93 | 45.07 | 1,147,681 | -0.82(-1.78%) |
Sep 12, 2014 | 45.63 | 46.01 | 45.01 | 45.88 | 2,436,545 | +0.16(+0.35%) |
Sep 11, 2014 | 45.68 | 46.22 | 45.45 | 45.73 | 878,018 | -0.08(-0.17%) |
Sep 10, 2014 | 45.68 | 46.00 | 45.02 | 45.80 | 2,476,884 | -0.01(-0.02%) |
Sep 09, 2014 | 46.39 | 46.45 | 45.74 | 45.81 | 1,141,017 | -0.66(-1.42%) |
Sep 08, 2014 | 47.21 | 47.35 | 46.36 | 46.47 | 1,398,498 | -0.74(-1.56%) |
Sep 05, 2014 | 46.33 | 47.50 | 46.31 | 47.21 | 2,635,888 | +1.02(+2.20%) |
Sep 04, 2014 | 46.92 | 47.23 | 46.09 | 46.19 | 1,624,828 | -0.64(-1.36%) |
Sep 03, 2014 | 46.62 | 47.52 | 46.37 | 46.83 | 6,279,980 | -2.20(-4.49%) |
Sep 02, 2014 | 48.01 | 49.49 | 47.89 | 49.04 | 1,526,221 | +1.72(+3.62%) |
Aug 29, 2014 | 47.93 | 47.32 | 47.32 | 47.32 | 993,206 | -0.29(-0.61%) |
Aug 28, 2014 | 48.15 | 48.35 | 47.60 | 47.61 | 487,133 | -0.63(-1.30%) |
Aug 27, 2014 | 48.23 | 48.59 | 48.14 | 48.24 | 519,161 | -0.03(-0.06%) |
Aug 26, 2014 | 48.59 | 48.59 | 48.19 | 48.27 | 775,866 | -0.17(-0.35%) |
Aug 25, 2014 | 48.74 | 48.87 | 48.36 | 48.44 | 474,292 | -0.04(-0.08%) |
Aug 22, 2014 | 48.67 | 48.77 | 48.37 | 48.48 | 646,639 | -0.33(-0.67%) |
Aug 21, 2014 | 49.08 | 49.18 | 48.79 | 48.81 | 1,273,566 | -0.27(-0.55%) |
Aug 20, 2014 | 49.12 | 49.32 | 48.76 | 49.08 | 937,989 | -0.05(-0.10%) |
Aug 19, 2014 | 49.07 | 49.88 | 48.99 | 49.13 | 1,091,415 | +0.32(+0.65%) |
Aug 18, 2014 | 47.22 | 48.94 | 47.14 | 48.81 | 1,552,940 | +1.88(+4.02%) |
Aug 15, 2014 | 48.02 | 48.02 | 46.61 | 46.92 | 1,422,395 | -0.64(-1.34%) |
Aug 14, 2014 | 47.64 | 47.83 | 47.26 | 47.56 | 1,720,917 | +0.05(+0.10%) |
Aug 13, 2014 | 46.47 | 47.82 | 45.98 | 47.51 | 3,640,291 | +1.74(+3.79%) |
Aug 12, 2014 | 45.51 | 45.63 | 44.56 | 45.77 | 2,232,941 | +1.42(+3.19%) |
Aug 11, 2014 | 44.78 | 45.11 | 44.17 | 44.36 | 870,237 | -0.29(-0.65%) |
Aug 08, 2014 | 43.04 | 44.55 | 43.04 | 44.65 | 807,345 | +1.68(+3.90%) |
Aug 07, 2014 | 43.38 | 43.74 | 42.88 | 42.97 | 418,681 | -0.21(-0.48%) |
Aug 06, 2014 | 43.61 | 43.67 | 43.12 | 43.18 | 542,522 | -0.69(-1.57%) |
Aug 05, 2014 | 43.75 | 44.67 | 43.44 | 43.87 | 494,322 | -0.12(-0.27%) |
Aug 04, 2014 | 43.41 | 44.14 | 42.93 | 43.99 | 536,375 | +0.68(+1.57%) |
Aug 01, 2014 | 43.25 | 43.86 | 42.47 | 43.31 | 561,335 | -0.20(-0.46%) |
Jul 31, 2014 | 43.36 | 43.81 | 42.49 | 43.51 | 1,068,824 | -0.33(-0.75%) |
Jul 30, 2014 | 44.03 | 44.09 | 43.53 | 43.84 | 399,590 | -0.05(-0.11%) |
Jul 29, 2014 | 44.10 | 44.17 | 43.71 | 43.89 | 1,154,600 | -0.21(-0.47%) |
Jul 28, 2014 | 44.59 | 44.59 | 43.80 | 44.10 | 916,080 | -0.48(-1.07%) |
Jul 25, 2014 | 45.19 | 45.39 | 44.56 | 44.58 | 539,041 | -0.72(-1.59%) |
Jul 24, 2014 | 45.77 | 45.87 | 44.93 | 45.30 | 1,128,806 | -0.48(-1.05%) |
Jul 23, 2014 | 45.59 | 45.80 | 45.26 | 45.77 | 879,662 | +0.28(+0.61%) |
Jul 22, 2014 | 45.18 | 45.77 | 45.18 | 45.50 | 343,283 | +0.51(+1.13%) |
Jul 21, 2014 | 45.62 | 45.63 | 44.61 | 44.99 | 422,000 | -0.74(-1.61%) |
Jul 18, 2014 | 43.95 | 45.94 | 43.61 | 45.73 | 1,057,653 | +1.83(+4.16%) |
Jul 17, 2014 | 44.52 | 44.53 | 43.76 | 43.90 | 573,639 | -0.72(-1.61%) |
Jul 16, 2014 | 44.87 | 44.94 | 44.14 | 44.62 | 418,179 | +0.07(+0.16%) |
Jul 15, 2014 | 44.47 | 44.86 | 44.13 | 44.55 | 333,453 | +0.18(+0.40%) |
Jul 14, 2014 | 44.86 | 45.43 | 44.35 | 44.37 | 449,712 | -0.39(-0.87%) |
Jul 11, 2014 | 44.56 | 44.86 | 44.16 | 44.76 | 239,925 | +0.17(+0.38%) |
Jul 10, 2014 | 44.17 | 44.88 | 43.90 | 44.59 | 503,136 | -0.24(-0.53%) |
Jul 09, 2014 | 44.13 | 44.91 | 43.85 | 44.83 | 763,516 | +0.77(+1.74%) |
Jul 08, 2014 | 44.68 | 44.91 | 43.77 | 44.06 | 770,091 | -0.81(-1.80%) |
Jul 07, 2014 | 46.14 | 46.36 | 44.67 | 44.87 | 638,510 | -1.29(-2.79%) |
Jul 03, 2014 | 45.93 | 46.15 | 46.15 | 46.15 | 171,667 | +0.28(+0.61%) |
Jul 02, 2014 | 46.50 | 46.69 | 45.71 | 45.87 | 232,897 | -0.58(-1.25%) |
Jul 01, 2014 | 45.82 | 46.53 | 45.57 | 46.45 | 812,427 | +0.78(+1.70%) |
Jun 30, 2014 | 45.44 | 45.92 | 45.18 | 45.68 | 432,309 | +0.31(+0.68%) |
Jun 27, 2014 | 45.69 | 45.69 | 45.13 | 45.37 | 360,812 | -0.49(-1.07%) |
Jun 26, 2014 | 45.69 | 45.88 | 44.90 | 45.85 | 359,988 | +0.06(+0.13%) |
Jun 25, 2014 | 44.96 | 45.86 | 44.78 | 45.79 | 538,468 | +0.98(+2.18%) |
Jun 24, 2014 | 46.49 | 46.61 | 44.75 | 44.82 | 793,992 | -0.54(-1.19%) |
Jun 23, 2014 | 45.37 | 45.48 | 45.08 | 45.36 | 763,779 | +0.06(+0.13%) |
Jun 20, 2014 | 45.53 | 45.54 | 45.19 | 45.30 | 286,603 | +0.00(+0.00%) |
Jun 19, 2014 | 45.13 | 45.55 | 44.96 | 45.30 | 368,514 | +0.12(+0.26%) |
Jun 18, 2014 | 45.20 | 45.25 | 44.60 | 45.18 | 562,846 | -0.04(-0.09%) |
Jun 17, 2014 | 44.52 | 45.35 | 44.40 | 45.22 | 454,017 | +0.43(+0.96%) |
Jun 16, 2014 | 45.03 | 45.24 | 44.60 | 44.79 | 321,000 | -0.27(-0.60%) |
Jun 13, 2014 | 45.00 | 45.33 | 44.84 | 45.06 | 381,017 | +0.06(+0.13%) |
Jun 12, 2014 | 46.92 | 46.92 | 44.81 | 45.00 | 1,804,536 | -1.96(-4.18%) |
Jun 11, 2014 | 47.69 | 47.76 | 46.57 | 46.96 | 1,352,620 | -1.05(-2.18%) |
Jun 10, 2014 | 47.60 | 48.03 | 47.39 | 48.01 | 447,947 | +0.24(+0.50%) |
Jun 06, 2014 | 47.89 | 48.39 | 47.61 | 47.77 | 514,765 | -0.10(-0.21%) |
Jun 05, 2014 | 47.32 | 48.68 | 47.09 | 47.87 | 1,009,375 | +0.68(+1.44%) |
Jun 04, 2014 | 46.83 | 47.22 | 46.63 | 47.19 | 538,874 | +0.20(+0.42%) |
Jun 03, 2014 | 47.00 | 47.52 | 46.77 | 46.99 | 612,709 | -0.05(-0.11%) |
Jun 02, 2014 | 47.18 | 47.40 | 46.87 | 47.04 | 664,251 | +0.03(+0.06%) |
May 30, 2014 | 46.87 | 47.37 | 46.63 | 47.01 | 613,314 | +0.03(+0.06%) |
May 29, 2014 | 46.92 | 47.06 | 46.54 | 46.98 | 801,373 | +0.28(+0.60%) |
May 28, 2014 | 46.86 | 47.09 | 46.46 | 46.70 | 605,829 | -0.20(-0.43%) |
May 27, 2014 | 46.82 | 47.13 | 46.67 | 46.90 | 383,135 | +0.20(+0.43%) |
May 23, 2014 | 45.93 | 46.70 | 46.70 | 46.70 | 509,789 | +0.69(+1.50%) |
May 22, 2014 | 46.06 | 46.27 | 45.28 | 46.01 | 530,769 | -0.16(-0.35%) |
May 21, 2014 | 45.65 | 46.79 | 45.12 | 46.17 | 783,229 | +0.31(+0.67%) |
May 20, 2014 | 45.42 | 45.92 | 44.91 | 45.86 | 1,056,381 | +0.48(+1.05%) |
May 19, 2014 | 45.03 | 45.63 | 44.91 | 45.39 | 878,566 | +0.01(+0.02%) |
May 16, 2014 | 45.25 | 45.48 | 44.82 | 45.38 | 796,487 | +0.10(+0.22%) |
May 15, 2014 | 46.61 | 46.67 | 45.04 | 45.28 | 1,302,410 | -1.19(-2.55%) |
May 14, 2014 | 47.04 | 47.19 | 46.38 | 46.46 | 518,768 | -0.42(-0.89%) |
May 13, 2014 | 47.51 | 47.76 | 46.86 | 46.88 | 857,490 | -0.51(-1.07%) |
May 12, 2014 | 47.10 | 47.87 | 46.97 | 47.39 | 892,687 | +0.54(+1.15%) |
May 09, 2014 | 46.82 | 47.21 | 46.26 | 46.85 | 694,964 | -0.14(-0.30%) |
May 08, 2014 | 47.69 | 47.95 | 46.74 | 46.99 | 1,292,837 | -0.91(-1.89%) |
May 07, 2014 | 45.48 | 48.21 | 45.38 | 47.90 | 1,940,144 | +2.58(+5.70%) |
May 06, 2014 | 43.48 | 46.33 | 43.08 | 45.32 | 2,060,914 | +1.84(+4.22%) |
May 05, 2014 | 43.64 | 44.16 | 43.13 | 43.48 | 1,256,361 | -0.23(-0.52%) |
May 02, 2014 | 42.60 | 43.95 | 42.55 | 43.71 | 2,083,258 | +1.08(+2.53%) |
May 01, 2014 | 41.55 | 42.65 | 41.32 | 42.63 | 1,175,440 | +1.02(+2.44%) |
Apr 30, 2014 | 40.64 | 41.62 | 40.36 | 41.62 | 499,368 | +0.94(+2.30%) |
Apr 29, 2014 | 40.08 | 40.87 | 39.59 | 40.68 | 629,900 | +1.30(+3.29%) |
Apr 28, 2014 | 40.25 | 40.25 | 38.94 | 39.38 | 632,880 | -0.90(-2.23%) |
Apr 25, 2014 | 40.44 | 40.99 | 40.19 | 40.28 | 608,857 | -0.25(-0.62%) |
Apr 24, 2014 | 40.92 | 40.97 | 40.01 | 40.53 | 392,301 | -0.13(-0.32%) |
Apr 23, 2014 | 40.19 | 41.00 | 39.83 | 40.66 | 549,600 | +0.61(+1.52%) |
Apr 22, 2014 | 39.24 | 40.21 | 39.20 | 40.05 | 489,387 | +0.85(+2.16%) |
Apr 21, 2014 | 39.34 | 39.46 | 38.77 | 39.20 | 343,266 | -0.20(-0.51%) |
Apr 17, 2014 | 39.39 | 39.40 | 39.40 | 39.40 | 387,255 | +0.09(+0.23%) |
Apr 16, 2014 | 39.18 | 39.38 | 38.57 | 39.31 | 375,605 | +0.35(+0.90%) |
Apr 15, 2014 | 38.84 | 39.18 | 37.78 | 38.96 | 610,284 | +0.16(+0.41%) |
Apr 14, 2014 | 39.50 | 39.67 | 38.52 | 38.80 | 515,445 | -0.52(-1.32%) |
Apr 11, 2014 | 39.99 | 40.48 | 39.10 | 39.32 | 890,295 | -1.04(-2.57%) |
Apr 10, 2014 | 40.63 | 41.58 | 39.93 | 40.36 | 909,644 | +0.04(+0.10%) |
Apr 09, 2014 | 39.49 | 40.44 | 39.31 | 40.32 | 877,150 | +1.02(+2.59%) |
Apr 08, 2014 | 38.81 | 39.66 | 38.49 | 39.30 | 1,945,818 | +0.41(+1.05%) |
Apr 07, 2014 | 40.53 | 40.75 | 38.10 | 38.89 | 1,718,915 | -1.76(-4.32%) |
Apr 04, 2014 | 41.90 | 42.10 | 40.61 | 40.65 | 682,126 | -1.05(-2.51%) |
Apr 03, 2014 | 42.18 | 42.26 | 41.32 | 41.70 | 886,177 | -0.46(-1.09%) |
Apr 02, 2014 | 42.30 | 42.41 | 41.62 | 42.15 | 379,186 | -0.07(-0.17%) |