Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 34.69 | 35.58 | 34.52 | 35.09 | 4,294,215 | -0.09(-0.26%) |
Mar 30, 2015 | 34.82 | 35.43 | 34.73 | 35.18 | 2,686,263 | +0.90(+2.63%) |
Mar 27, 2015 | 33.94 | 34.77 | 33.62 | 34.28 | 2,800,458 | +0.04(+0.12%) |
Mar 26, 2015 | 34.48 | 35.19 | 33.95 | 34.24 | 3,234,172 | +0.47(+1.39%) |
Mar 25, 2015 | 33.33 | 34.28 | 33.02 | 33.77 | 2,644,612 | +0.83(+2.52%) |
Mar 24, 2015 | 32.57 | 33.04 | 32.12 | 32.94 | 2,006,812 | +0.29(+0.89%) |
Mar 23, 2015 | 33.26 | 33.75 | 32.65 | 32.65 | 2,117,912 | -0.64(-1.92%) |
Mar 20, 2015 | 33.04 | 34.36 | 32.89 | 33.29 | 4,875,972 | +0.82(+2.53%) |
Mar 19, 2015 | 32.46 | 33.06 | 32.17 | 32.47 | 2,440,952 | -0.90(-2.70%) |
Mar 18, 2015 | 31.12 | 33.74 | 31.07 | 33.37 | 4,436,554 | +1.80(+5.70%) |
Mar 17, 2015 | 31.49 | 32.10 | 31.40 | 31.57 | 1,889,096 | -0.16(-0.50%) |
Mar 16, 2015 | 31.09 | 31.80 | 30.66 | 31.73 | 2,310,909 | +0.37(+1.18%) |
Mar 13, 2015 | 30.70 | 31.40 | 30.15 | 31.36 | 3,598,692 | +0.26(+0.84%) |
Mar 12, 2015 | 31.34 | 31.69 | 31.03 | 31.10 | 2,117,848 | -0.18(-0.58%) |
Mar 11, 2015 | 31.02 | 31.56 | 30.91 | 31.28 | 1,871,653 | +0.32(+1.03%) |
Mar 10, 2015 | 31.09 | 31.73 | 30.86 | 30.96 | 2,113,100 | -0.73(-2.30%) |
Mar 09, 2015 | 31.99 | 32.38 | 31.47 | 31.69 | 1,920,484 | -0.31(-0.97%) |
Mar 06, 2015 | 32.31 | 32.94 | 31.81 | 32.00 | 2,248,834 | -0.77(-2.35%) |
Mar 05, 2015 | 33.15 | 33.15 | 32.26 | 32.77 | 2,915,592 | -0.41(-1.24%) |
Mar 04, 2015 | 33.11 | 33.50 | 31.96 | 33.18 | 4,726,714 | +0.24(+0.73%) |
Mar 03, 2015 | 32.64 | 33.55 | 32.48 | 32.94 | 3,588,325 | +0.51(+1.57%) |
Mar 02, 2015 | 33.03 | 33.08 | 31.60 | 32.43 | 5,177,241 | -0.60(-1.82%) |
Feb 27, 2015 | 33.81 | 34.07 | 32.99 | 33.03 | 6,640,433 | -0.57(-1.70%) |
Feb 26, 2015 | 33.88 | 33.99 | 32.91 | 33.60 | 22,585,890 | -2.40(-6.67%) |
Feb 25, 2015 | 31.92 | 36.26 | 31.92 | 36.00 | 9,042,707 | +4.33(+13.67%) |
Feb 24, 2015 | 32.10 | 32.40 | 31.37 | 31.67 | 3,359,893 | -0.04(-0.13%) |
Feb 23, 2015 | 31.59 | 32.36 | 31.48 | 31.71 | 3,206,351 | -0.38(-1.18%) |
Feb 20, 2015 | 32.83 | 33.13 | 31.69 | 32.09 | 2,768,912 | -0.69(-2.10%) |
Feb 19, 2015 | 31.81 | 33.02 | 31.23 | 32.78 | 2,470,834 | -0.07(-0.21%) |
Feb 18, 2015 | 32.63 | 33.21 | 32.08 | 32.85 | 3,674,229 | -0.24(-0.73%) |
Feb 17, 2015 | 32.00 | 33.46 | 31.95 | 33.09 | 3,995,035 | +0.85(+2.64%) |
Feb 13, 2015 | 31.38 | 32.24 | 32.24 | 32.24 | 4,031,700 | +1.35(+4.37%) |
Feb 12, 2015 | 30.62 | 31.11 | 30.28 | 30.89 | 2,584,002 | +0.98(+3.28%) |
Feb 11, 2015 | 29.34 | 30.18 | 28.68 | 29.91 | 3,085,979 | -0.27(-0.89%) |
Feb 10, 2015 | 30.20 | 30.33 | 28.96 | 30.18 | 4,403,049 | -0.38(-1.24%) |
Feb 09, 2015 | 31.02 | 31.68 | 30.38 | 30.56 | 3,287,329 | -0.23(-0.75%) |
Feb 06, 2015 | 31.24 | 31.48 | 30.32 | 30.79 | 3,550,344 | -0.10(-0.32%) |
Feb 05, 2015 | 31.66 | 32.05 | 30.59 | 30.89 | 5,097,562 | -0.10(-0.32%) |
Feb 04, 2015 | 31.37 | 31.97 | 30.42 | 30.99 | 4,398,118 | -1.19(-3.70%) |
Feb 03, 2015 | 31.10 | 32.54 | 31.02 | 32.18 | 6,199,536 | +1.25(+4.04%) |
Feb 02, 2015 | 30.13 | 30.94 | 29.56 | 30.93 | 5,025,322 | +1.15(+3.86%) |
Jan 30, 2015 | 28.05 | 30.25 | 27.95 | 29.78 | 4,538,937 | +1.27(+4.45%) |
Jan 29, 2015 | 27.82 | 28.64 | 27.15 | 28.51 | 4,304,631 | +1.08(+3.94%) |
Jan 28, 2015 | 28.43 | 28.43 | 27.25 | 27.43 | 3,576,171 | -1.34(-4.66%) |
Jan 27, 2015 | 28.12 | 29.12 | 28.01 | 28.77 | 2,695,662 | +0.48(+1.70%) |
Jan 26, 2015 | 28.71 | 28.76 | 27.64 | 28.29 | 3,507,931 | -0.20(-0.70%) |
Jan 23, 2015 | 28.76 | 29.57 | 28.27 | 28.49 | 5,077,583 | -0.04(-0.14%) |
Jan 22, 2015 | 28.31 | 28.58 | 27.44 | 28.53 | 4,997,648 | +0.44(+1.57%) |
Jan 21, 2015 | 26.67 | 28.14 | 26.55 | 28.09 | 5,337,595 | +1.81(+6.89%) |
Jan 20, 2015 | 25.69 | 26.51 | 24.82 | 26.28 | 4,659,551 | +0.40(+1.55%) |
Jan 16, 2015 | 23.69 | 25.97 | 23.69 | 25.88 | 4,604,055 | +2.38(+10.13%) |
Jan 15, 2015 | 24.75 | 24.96 | 23.48 | 23.50 | 4,249,042 | -0.69(-2.85%) |
Jan 14, 2015 | 22.62 | 24.23 | 22.31 | 24.19 | 4,848,929 | +1.29(+5.63%) |
Jan 13, 2015 | 22.77 | 23.31 | 22.50 | 22.90 | 3,228,549 | +0.17(+0.75%) |
Jan 12, 2015 | 23.94 | 24.05 | 22.48 | 22.73 | 3,784,579 | -1.77(-7.22%) |
Jan 09, 2015 | 24.25 | 24.71 | 23.59 | 24.50 | 4,499,535 | +0.52(+2.17%) |
Jan 08, 2015 | 23.64 | 24.39 | 23.18 | 23.98 | 7,448,172 | +0.37(+1.57%) |
Jan 07, 2015 | 24.94 | 25.18 | 23.39 | 23.61 | 4,913,239 | -0.99(-4.02%) |
Jan 06, 2015 | 24.67 | 25.13 | 23.83 | 24.60 | 3,993,140 | -0.30(-1.20%) |
Jan 05, 2015 | 25.94 | 26.13 | 24.53 | 24.90 | 4,016,121 | -1.70(-6.39%) |
Jan 02, 2015 | 26.84 | 27.43 | 26.12 | 26.60 | 4,059,488 | -0.52(-1.92%) |
Dec 31, 2014 | 26.95 | 27.12 | 27.12 | 27.12 | 3,459,700 | -0.17(-0.62%) |
Dec 30, 2014 | 27.19 | 27.81 | 26.83 | 27.29 | 1,999,317 | -0.13(-0.47%) |
Dec 29, 2014 | 27.19 | 27.99 | 27.08 | 27.42 | 2,285,650 | +0.45(+1.67%) |
Dec 26, 2014 | 27.98 | 28.20 | 26.67 | 26.97 | 2,246,354 | -0.89(-3.19%) |
Dec 24, 2014 | 27.80 | 27.86 | 27.86 | 27.86 | 1,354,400 | -0.39(-1.38%) |
Dec 23, 2014 | 28.29 | 28.60 | 27.37 | 28.25 | 2,493,731 | +0.78(+2.84%) |
Dec 22, 2014 | 28.05 | 28.05 | 26.33 | 27.47 | 4,016,927 | -1.01(-3.55%) |
Dec 19, 2014 | 26.70 | 28.50 | 26.28 | 28.48 | 6,795,999 | +2.25(+8.58%) |
Dec 18, 2014 | 26.89 | 27.46 | 25.29 | 26.23 | 4,673,290 | +0.42(+1.63%) |
Dec 17, 2014 | 24.01 | 26.80 | 23.97 | 25.81 | 6,131,487 | +2.01(+8.45%) |
Dec 16, 2014 | 23.49 | 25.04 | 22.90 | 23.80 | 5,198,204 | +0.24(+1.02%) |
Dec 15, 2014 | 24.47 | 24.67 | 23.50 | 23.56 | 3,507,042 | -0.57(-2.36%) |
Dec 12, 2014 | 23.35 | 24.91 | 23.02 | 24.13 | 4,170,522 | +0.11(+0.46%) |
Dec 11, 2014 | 24.00 | 24.94 | 23.93 | 24.02 | 3,361,058 | +0.04(+0.17%) |
Dec 10, 2014 | 24.69 | 24.69 | 23.52 | 23.98 | 3,890,022 | -1.36(-5.37%) |
Dec 09, 2014 | 23.61 | 25.38 | 23.53 | 25.34 | 5,156,870 | +1.68(+7.10%) |
Dec 08, 2014 | 25.48 | 25.48 | 23.60 | 23.66 | 4,338,712 | -2.19(-8.47%) |
Dec 05, 2014 | 26.26 | 26.57 | 25.73 | 25.85 | 3,218,048 | -0.33(-1.26%) |
Dec 04, 2014 | 26.33 | 26.98 | 25.25 | 26.18 | 3,604,462 | -1.01(-3.71%) |
Dec 03, 2014 | 26.77 | 28.06 | 26.49 | 27.19 | 4,023,421 | +0.69(+2.60%) |
Dec 02, 2014 | 25.89 | 27.49 | 25.59 | 26.50 | 3,914,424 | +0.39(+1.49%) |
Dec 01, 2014 | 26.90 | 26.90 | 24.16 | 26.11 | 6,560,916 | -1.12(-4.11%) |
Nov 28, 2014 | 30.73 | 30.73 | 27.06 | 27.23 | 3,859,626 | -5.25(-16.16%) |
Nov 26, 2014 | 33.50 | 32.48 | 32.48 | 32.48 | 1,891,300 | -1.20(-3.56%) |
Nov 25, 2014 | 34.72 | 35.01 | 33.49 | 33.68 | 1,855,846 | -0.83(-2.41%) |
Nov 24, 2014 | 34.91 | 35.20 | 34.23 | 34.51 | 1,454,401 | -0.61(-1.74%) |
Nov 21, 2014 | 35.22 | 35.84 | 34.44 | 35.12 | 2,960,528 | +0.52(+1.50%) |
Nov 20, 2014 | 33.11 | 34.62 | 33.04 | 34.60 | 2,325,441 | +1.48(+4.47%) |
Nov 19, 2014 | 33.27 | 33.35 | 32.39 | 33.12 | 1,459,623 | +0.10(+0.30%) |
Nov 18, 2014 | 32.56 | 33.33 | 32.03 | 33.02 | 2,138,981 | +0.52(+1.60%) |
Nov 17, 2014 | 33.31 | 33.40 | 31.86 | 32.50 | 3,418,248 | -1.16(-3.45%) |
Nov 14, 2014 | 32.94 | 33.78 | 32.63 | 33.66 | 2,295,688 | +0.76(+2.31%) |
Nov 13, 2014 | 33.00 | 33.29 | 32.10 | 32.90 | 3,326,093 | -0.21(-0.63%) |
Nov 12, 2014 | 33.19 | 33.75 | 32.93 | 33.11 | 2,736,386 | -0.51(-1.52%) |
Nov 11, 2014 | 33.26 | 33.83 | 32.67 | 33.62 | 2,167,664 | +0.36(+1.08%) |
Nov 10, 2014 | 34.25 | 34.91 | 33.02 | 33.26 | 3,456,007 | -0.31(-0.92%) |
Nov 07, 2014 | 32.80 | 34.32 | 32.59 | 33.57 | 3,739,763 | +1.07(+3.29%) |
Nov 06, 2014 | 31.46 | 32.51 | 30.82 | 32.50 | 2,242,856 | +0.66(+2.07%) |
Nov 05, 2014 | 31.12 | 32.10 | 30.70 | 31.84 | 3,635,535 | +1.19(+3.88%) |
Nov 04, 2014 | 31.02 | 31.37 | 30.02 | 30.65 | 3,821,322 | -1.04(-3.28%) |
Nov 03, 2014 | 32.81 | 33.89 | 31.42 | 31.69 | 3,451,444 | -0.92(-2.82%) |
Oct 31, 2014 | 32.07 | 32.72 | 30.66 | 32.61 | 3,464,099 | +0.81(+2.55%) |
Oct 30, 2014 | 32.57 | 33.41 | 31.18 | 31.80 | 5,317,416 | -0.78(-2.39%) |
Oct 29, 2014 | 30.96 | 34.09 | 30.96 | 32.58 | 9,705,254 | +3.20(+10.89%) |
Oct 28, 2014 | 28.37 | 29.55 | 27.97 | 29.38 | 4,793,058 | +1.21(+4.30%) |
Oct 27, 2014 | 28.56 | 29.54 | 29.54 | 28.17 | 4,330,783 | -1.37(-4.64%) |
Oct 24, 2014 | 29.20 | 29.69 | 28.56 | 29.54 | 3,050,781 | +0.13(+0.44%) |
Oct 23, 2014 | 28.67 | 29.95 | 28.67 | 29.41 | 2,991,005 | +1.24(+4.40%) |
Oct 22, 2014 | 29.74 | 30.08 | 28.15 | 28.17 | 2,939,132 | -1.34(-4.54%) |
Oct 21, 2014 | 28.39 | 29.73 | 28.36 | 29.51 | 3,812,520 | +1.41(+5.02%) |
Oct 20, 2014 | 27.07 | 28.33 | 27.00 | 28.10 | 3,995,745 | +1.00(+3.69%) |
Oct 17, 2014 | 28.01 | 28.65 | 26.85 | 27.10 | 5,547,797 | -0.31(-1.13%) |
Oct 16, 2014 | 25.26 | 27.89 | 25.21 | 27.41 | 11,060,811 | +1.41(+5.42%) |
Oct 15, 2014 | 25.71 | 26.86 | 25.14 | 26.00 | 9,084,647 | -0.27(-1.03%) |
Oct 14, 2014 | 28.26 | 28.59 | 26.20 | 26.27 | 6,989,137 | -1.58(-5.67%) |
Oct 13, 2014 | 30.05 | 30.76 | 27.80 | 27.85 | 5,466,086 | -2.36(-7.81%) |
Oct 10, 2014 | 31.61 | 31.87 | 30.17 | 30.21 | 4,042,706 | -1.47(-4.64%) |
Oct 09, 2014 | 33.24 | 33.30 | 31.50 | 31.68 | 3,379,194 | -2.16(-6.38%) |
Oct 08, 2014 | 33.32 | 33.91 | 32.00 | 33.84 | 4,322,791 | +0.30(+0.89%) |
Oct 07, 2014 | 34.86 | 35.02 | 33.54 | 33.54 | 3,124,234 | -1.80(-5.09%) |
Oct 06, 2014 | 35.29 | 35.82 | 34.94 | 35.34 | 1,987,630 | +0.21(+0.60%) |
Oct 03, 2014 | 35.90 | 35.90 | 34.64 | 35.13 | 3,147,942 | -0.63(-1.76%) |
Oct 02, 2014 | 35.82 | 36.02 | 34.73 | 35.76 | 2,986,737 | -0.40(-1.11%) |
Oct 01, 2014 | 37.14 | 37.49 | 36.13 | 36.16 | 3,133,060 | -0.91(-2.45%) |
Sep 30, 2014 | 38.73 | 38.73 | 36.97 | 37.07 | 1,938,958 | -1.67(-4.31%) |
Sep 29, 2014 | 37.86 | 38.86 | 37.77 | 38.74 | 2,071,104 | +0.34(+0.89%) |
Sep 26, 2014 | 37.91 | 38.74 | 37.64 | 38.40 | 1,466,956 | +0.55(+1.45%) |
Sep 25, 2014 | 38.93 | 38.93 | 37.83 | 37.85 | 1,881,128 | -1.19(-3.05%) |
Sep 24, 2014 | 38.01 | 39.28 | 37.50 | 39.04 | 2,664,339 | +0.89(+2.33%) |
Sep 23, 2014 | 37.80 | 39.09 | 37.73 | 38.15 | 2,693,159 | +0.42(+1.11%) |
Sep 22, 2014 | 38.33 | 38.57 | 37.35 | 37.73 | 3,446,858 | -0.86(-2.23%) |
Sep 19, 2014 | 39.25 | 39.30 | 38.52 | 38.59 | 2,408,442 | -0.42(-1.08%) |
Sep 18, 2014 | 39.75 | 40.23 | 38.65 | 39.01 | 4,541,541 | -0.40(-1.01%) |
Sep 17, 2014 | 39.23 | 39.82 | 38.94 | 39.41 | 2,862,597 | +0.23(+0.59%) |
Sep 16, 2014 | 38.44 | 39.77 | 38.26 | 39.18 | 2,297,201 | +0.73(+1.90%) |
Sep 15, 2014 | 38.26 | 38.71 | 37.71 | 38.45 | 1,910,368 | +0.12(+0.31%) |
Sep 12, 2014 | 39.15 | 39.15 | 38.11 | 38.33 | 1,452,317 | -1.00(-2.54%) |
Sep 11, 2014 | 38.68 | 39.48 | 38.52 | 39.33 | 2,373,723 | +0.20(+0.51%) |
Sep 10, 2014 | 39.38 | 39.38 | 38.27 | 39.13 | 2,990,119 | -0.34(-0.86%) |
Sep 09, 2014 | 39.97 | 40.38 | 39.18 | 39.47 | 1,981,167 | -0.53(-1.33%) |
Sep 08, 2014 | 41.64 | 41.64 | 39.27 | 40.00 | 3,709,107 | -1.96(-4.67%) |
Sep 05, 2014 | 41.86 | 42.19 | 41.25 | 41.96 | 2,329,607 | +0.25(+0.60%) |
Sep 04, 2014 | 42.84 | 43.19 | 41.42 | 41.71 | 3,317,583 | -1.07(-2.50%) |
Sep 03, 2014 | 43.78 | 44.18 | 42.60 | 42.78 | 3,804,921 | -1.10(-2.51%) |
Sep 02, 2014 | 44.63 | 44.64 | 43.48 | 43.88 | 1,550,201 | -0.94(-2.10%) |
Aug 29, 2014 | 43.75 | 44.82 | 44.82 | 44.82 | 2,263,200 | +1.07(+2.45%) |
Aug 28, 2014 | 44.01 | 44.21 | 43.66 | 43.75 | 1,614,293 | -0.38(-0.86%) |
Aug 27, 2014 | 44.10 | 44.48 | 43.94 | 44.13 | 989,453 | -0.09(-0.20%) |
Aug 26, 2014 | 44.06 | 44.77 | 44.02 | 44.22 | 1,463,337 | +0.36(+0.82%) |
Aug 25, 2014 | 42.63 | 44.44 | 42.40 | 43.86 | 2,462,134 | +1.46(+3.44%) |
Aug 22, 2014 | 42.26 | 42.56 | 41.73 | 42.40 | 1,628,131 | -0.09(-0.21%) |
Aug 21, 2014 | 41.82 | 42.65 | 41.56 | 42.49 | 1,103,275 | +0.78(+1.87%) |
Aug 20, 2014 | 41.98 | 41.99 | 41.51 | 41.71 | 1,419,492 | -0.28(-0.67%) |
Aug 19, 2014 | 41.71 | 42.61 | 41.53 | 41.99 | 1,469,901 | +0.33(+0.79%) |
Aug 18, 2014 | 41.36 | 41.73 | 40.91 | 41.66 | 1,173,275 | +0.39(+0.94%) |
Aug 15, 2014 | 40.66 | 41.38 | 40.47 | 41.27 | 1,965,951 | +0.80(+1.98%) |
Aug 14, 2014 | 40.52 | 41.65 | 40.33 | 40.47 | 2,531,586 | +0.05(+0.12%) |
Aug 13, 2014 | 39.79 | 40.49 | 39.58 | 40.42 | 1,449,510 | +0.78(+1.97%) |
Aug 12, 2014 | 40.10 | 40.56 | 39.24 | 39.64 | 1,796,244 | -0.71(-1.76%) |
Aug 11, 2014 | 40.90 | 41.08 | 40.27 | 40.35 | 1,710,733 | -0.46(-1.13%) |
Aug 08, 2014 | 39.99 | 40.85 | 39.99 | 40.81 | 1,417,480 | +0.91(+2.28%) |
Aug 07, 2014 | 39.87 | 40.14 | 39.51 | 39.90 | 1,581,173 | +0.21(+0.53%) |
Aug 06, 2014 | 39.86 | 40.83 | 39.65 | 39.69 | 2,403,879 | -0.10(-0.25%) |
Aug 05, 2014 | 39.90 | 40.06 | 39.13 | 39.79 | 2,479,606 | -0.46(-1.14%) |
Aug 04, 2014 | 39.29 | 40.45 | 39.19 | 40.25 | 2,475,261 | +0.92(+2.34%) |
Aug 01, 2014 | 39.96 | 40.09 | 38.80 | 39.33 | 3,585,863 | -0.97(-2.41%) |
Jul 31, 2014 | 41.26 | 41.26 | 40.30 | 40.30 | 2,711,356 | -1.18(-2.84%) |
Jul 30, 2014 | 42.70 | 42.90 | 40.47 | 41.48 | 8,544,345 | -1.99(-4.58%) |
Jul 29, 2014 | 43.81 | 44.14 | 43.43 | 43.47 | 3,767,509 | -0.53(-1.20%) |
Jul 28, 2014 | 44.64 | 44.92 | 43.72 | 44.00 | 1,965,732 | -0.64(-1.43%) |
Jul 25, 2014 | 44.73 | 44.84 | 44.05 | 44.64 | 973,227 | -0.34(-0.76%) |
Jul 24, 2014 | 45.08 | 45.43 | 44.83 | 44.98 | 910,303 | +0.06(+0.13%) |
Jul 23, 2014 | 44.90 | 45.05 | 44.42 | 44.92 | 1,500,352 | +0.10(+0.22%) |
Jul 22, 2014 | 44.71 | 45.00 | 44.40 | 44.82 | 1,919,445 | +0.34(+0.76%) |
Jul 21, 2014 | 44.00 | 44.63 | 43.81 | 44.48 | 1,165,320 | +0.35(+0.79%) |
Jul 18, 2014 | 43.33 | 44.32 | 42.54 | 44.13 | 2,448,232 | +0.58(+1.33%) |
Jul 17, 2014 | 44.06 | 44.60 | 43.39 | 43.55 | 5,654,232 | +0.87(+2.04%) |
Jul 16, 2014 | 41.82 | 42.78 | 41.77 | 42.68 | 2,096,779 | +1.21(+2.92%) |
Jul 15, 2014 | 42.12 | 42.40 | 40.96 | 41.47 | 2,315,989 | -0.86(-2.03%) |
Jul 14, 2014 | 42.20 | 42.87 | 41.76 | 42.33 | 2,461,445 | +0.41(+0.98%) |
Jul 11, 2014 | 43.12 | 43.15 | 41.57 | 41.92 | 3,323,734 | -1.14(-2.65%) |
Jul 10, 2014 | 43.22 | 43.54 | 42.61 | 43.06 | 1,718,790 | -0.65(-1.49%) |
Jul 09, 2014 | 43.52 | 43.80 | 43.05 | 43.71 | 2,049,229 | +0.17(+0.39%) |
Jul 08, 2014 | 42.95 | 43.76 | 42.73 | 43.54 | 2,380,027 | +0.45(+1.04%) |
Jul 07, 2014 | 43.50 | 43.66 | 43.03 | 43.09 | 1,190,720 | -0.50(-1.15%) |
Jul 03, 2014 | 43.13 | 43.59 | 43.59 | 43.59 | 1,233,500 | -0.19(-0.43%) |
Jul 02, 2014 | 43.97 | 44.24 | 43.37 | 43.78 | 1,648,497 | -0.11(-0.25%) |
Jul 01, 2014 | 44.21 | 44.40 | 43.63 | 43.89 | 1,713,013 | -0.31(-0.70%) |
Jun 30, 2014 | 43.54 | 44.26 | 43.50 | 44.20 | 1,884,804 | +0.67(+1.54%) |
Jun 27, 2014 | 43.49 | 43.77 | 43.12 | 43.53 | 2,114,933 | -0.13(-0.30%) |
Jun 26, 2014 | 43.49 | 43.67 | 42.84 | 43.66 | 1,482,297 | -0.04(-0.09%) |
Jun 25, 2014 | 42.21 | 43.94 | 42.20 | 43.70 | 3,000,772 | +1.43(+3.38%) |
Jun 24, 2014 | 43.00 | 43.31 | 42.07 | 42.27 | 4,463,171 | -1.33(-3.05%) |
Jun 23, 2014 | 43.31 | 44.01 | 43.24 | 43.60 | 3,687,718 | +0.37(+0.86%) |
Jun 20, 2014 | 42.90 | 43.33 | 42.64 | 43.23 | 4,907,384 | +0.49(+1.15%) |
Jun 19, 2014 | 42.84 | 43.06 | 42.29 | 42.74 | 3,429,205 | -0.09(-0.21%) |
Jun 18, 2014 | 41.75 | 42.88 | 41.63 | 42.83 | 2,986,188 | +1.11(+2.66%) |
Jun 17, 2014 | 41.50 | 42.05 | 41.02 | 41.72 | 2,772,712 | +0.12(+0.29%) |
Jun 16, 2014 | 40.63 | 41.67 | 40.27 | 41.60 | 4,473,403 | +1.15(+2.84%) |
Jun 13, 2014 | 39.31 | 40.49 | 38.93 | 40.45 | 3,630,150 | +1.18(+3.00%) |
Jun 12, 2014 | 39.23 | 39.98 | 38.78 | 39.27 | 4,243,225 | +0.34(+0.87%) |
Jun 11, 2014 | 38.05 | 39.01 | 37.92 | 38.93 | 1,757,768 | +0.66(+1.72%) |
Jun 10, 2014 | 37.94 | 38.48 | 37.81 | 38.27 | 2,055,875 | +0.99(+2.66%) |
Jun 06, 2014 | 36.77 | 37.42 | 36.73 | 37.28 | 1,559,856 | +0.60(+1.64%) |
Jun 05, 2014 | 36.61 | 36.79 | 36.34 | 36.68 | 1,284,704 | +0.03(+0.08%) |
Jun 04, 2014 | 36.62 | 36.93 | 36.40 | 36.65 | 1,159,177 | +0.03(+0.08%) |
Jun 03, 2014 | 36.52 | 36.66 | 36.19 | 36.62 | 1,128,267 | +0.06(+0.16%) |
Jun 02, 2014 | 36.55 | 36.98 | 36.40 | 36.56 | 1,841,456 | +0.08(+0.22%) |
May 30, 2014 | 36.53 | 36.70 | 36.09 | 36.48 | 1,696,312 | -0.25(-0.68%) |
May 29, 2014 | 36.05 | 36.77 | 35.70 | 36.73 | 1,666,205 | +0.78(+2.17%) |
May 28, 2014 | 36.07 | 36.23 | 35.62 | 35.95 | 1,743,588 | +0.04(+0.11%) |
May 27, 2014 | 35.47 | 36.23 | 35.32 | 35.91 | 1,868,470 | +0.47(+1.33%) |
May 23, 2014 | 35.63 | 35.44 | 35.44 | 35.44 | 1,039,000 | -0.39(-1.09%) |
May 22, 2014 | 35.67 | 35.90 | 35.38 | 35.83 | 839,636 | +0.17(+0.48%) |
May 21, 2014 | 35.15 | 35.88 | 35.12 | 35.66 | 2,468,903 | +0.70(+2.00%) |
May 20, 2014 | 34.28 | 35.20 | 34.26 | 34.96 | 3,210,790 | +0.53(+1.54%) |
May 19, 2014 | 33.95 | 34.51 | 33.68 | 34.43 | 1,971,929 | +0.46(+1.35%) |
May 16, 2014 | 33.29 | 34.16 | 32.72 | 33.97 | 3,203,255 | +0.60(+1.80%) |
May 15, 2014 | 33.96 | 34.14 | 33.10 | 33.37 | 3,258,920 | -0.79(-2.31%) |
May 14, 2014 | 34.05 | 34.40 | 33.81 | 34.16 | 2,191,505 | +0.25(+0.74%) |
May 13, 2014 | 33.75 | 34.08 | 33.57 | 33.91 | 1,176,360 | +0.16(+0.47%) |
May 12, 2014 | 33.97 | 34.37 | 33.64 | 33.75 | 1,262,934 | +0.00(+0.00%) |
May 09, 2014 | 33.60 | 33.79 | 33.46 | 33.75 | 1,196,881 | +0.06(+0.18%) |
May 08, 2014 | 34.39 | 34.62 | 33.50 | 33.69 | 2,100,358 | -0.88(-2.55%) |
May 07, 2014 | 34.17 | 34.58 | 33.48 | 34.57 | 3,273,667 | +0.64(+1.89%) |
May 06, 2014 | 33.61 | 34.22 | 33.56 | 33.93 | 1,942,070 | +0.34(+1.01%) |
May 05, 2014 | 33.63 | 34.00 | 33.37 | 33.59 | 1,779,724 | -0.14(-0.42%) |
May 02, 2014 | 33.58 | 34.14 | 33.48 | 33.73 | 2,442,710 | +0.17(+0.51%) |
May 01, 2014 | 34.00 | 34.46 | 33.26 | 33.56 | 4,552,780 | -0.29(-0.86%) |
Apr 30, 2014 | 32.21 | 34.02 | 31.02 | 33.85 | 6,075,073 | +1.61(+4.99%) |
Apr 29, 2014 | 31.98 | 32.54 | 31.85 | 32.24 | 3,078,642 | +0.41(+1.29%) |
Apr 28, 2014 | 31.96 | 31.98 | 31.30 | 31.83 | 2,467,450 | +0.08(+0.25%) |
Apr 25, 2014 | 32.77 | 32.77 | 31.63 | 31.75 | 2,981,114 | -1.21(-3.67%) |
Apr 24, 2014 | 32.99 | 33.40 | 32.85 | 32.96 | 1,976,395 | +0.14(+0.43%) |
Apr 23, 2014 | 32.75 | 32.91 | 32.27 | 32.82 | 2,661,789 | +0.21(+0.64%) |
Apr 22, 2014 | 32.56 | 32.85 | 31.95 | 32.61 | 2,950,320 | -0.05(-0.15%) |
Apr 21, 2014 | 33.14 | 33.36 | 32.44 | 32.66 | 3,836,511 | -0.60(-1.80%) |
Apr 17, 2014 | 32.91 | 33.26 | 33.26 | 33.26 | 1,705,400 | +0.31(+0.94%) |
Apr 16, 2014 | 32.97 | 33.37 | 32.86 | 32.95 | 2,529,177 | +0.19(+0.58%) |
Apr 15, 2014 | 32.42 | 32.79 | 32.06 | 32.76 | 2,200,974 | +0.24(+0.74%) |
Apr 14, 2014 | 32.32 | 32.86 | 32.08 | 32.52 | 1,770,468 | +0.48(+1.50%) |
Apr 11, 2014 | 32.08 | 32.20 | 31.92 | 32.04 | 2,434,335 | -0.04(-0.12%) |
Apr 10, 2014 | 32.52 | 32.74 | 31.86 | 32.08 | 2,001,944 | -0.39(-1.20%) |
Apr 09, 2014 | 32.20 | 32.71 | 32.00 | 32.47 | 2,008,003 | +0.28(+0.87%) |
Apr 08, 2014 | 32.17 | 32.69 | 31.82 | 32.19 | 3,286,751 | +0.06(+0.19%) |
Apr 07, 2014 | 32.14 | 32.39 | 31.86 | 32.13 | 3,829,366 | -0.12(-0.37%) |
Apr 04, 2014 | 32.55 | 32.83 | 32.14 | 32.25 | 2,418,824 | -0.08(-0.25%) |
Apr 03, 2014 | 31.93 | 32.79 | 31.80 | 32.33 | 4,167,201 | +0.91(+2.90%) |
Apr 02, 2014 | 31.24 | 31.71 | 31.16 | 31.42 | 1,938,396 | +0.06(+0.19%) |