Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 50.24 | 51.09 | 50.16 | 51.00 | 582,112 | +0.68(+1.36%) |
Mar 30, 2015 | 50.05 | 50.49 | 49.77 | 50.31 | 230,400 | +0.47(+0.94%) |
Mar 27, 2015 | 49.90 | 50.15 | 49.31 | 49.84 | 532,456 | -0.04(-0.08%) |
Mar 26, 2015 | 50.34 | 50.68 | 49.81 | 49.88 | 330,101 | -0.46(-0.91%) |
Mar 25, 2015 | 50.72 | 51.16 | 50.32 | 50.33 | 273,247 | -0.39(-0.78%) |
Mar 24, 2015 | 50.99 | 51.39 | 50.58 | 50.73 | 480,462 | -0.16(-0.31%) |
Mar 23, 2015 | 51.62 | 51.66 | 50.85 | 50.89 | 788,516 | -0.89(-1.72%) |
Mar 20, 2015 | 52.01 | 52.05 | 51.64 | 51.78 | 812,355 | +0.15(+0.29%) |
Mar 19, 2015 | 52.15 | 52.15 | 51.46 | 51.63 | 244,518 | -0.75(-1.43%) |
Mar 18, 2015 | 51.88 | 52.59 | 51.32 | 52.38 | 265,180 | +0.49(+0.94%) |
Mar 17, 2015 | 51.94 | 52.00 | 51.52 | 51.89 | 297,736 | -0.20(-0.39%) |
Mar 16, 2015 | 51.78 | 52.17 | 51.60 | 52.10 | 192,943 | +0.52(+1.00%) |
Mar 13, 2015 | 51.82 | 52.24 | 51.40 | 51.58 | 237,456 | -0.44(-0.85%) |
Mar 12, 2015 | 51.94 | 52.28 | 51.51 | 52.02 | 331,813 | +0.24(+0.45%) |
Mar 11, 2015 | 50.62 | 52.49 | 50.57 | 51.78 | 965,154 | +1.88(+3.77%) |
Mar 10, 2015 | 49.74 | 50.10 | 49.63 | 49.90 | 372,704 | -0.25(-0.50%) |
Mar 09, 2015 | 49.80 | 50.23 | 49.73 | 50.15 | 266,560 | +0.61(+1.24%) |
Mar 06, 2015 | 48.88 | 49.58 | 48.63 | 49.54 | 370,365 | +0.58(+1.19%) |
Mar 05, 2015 | 49.51 | 49.51 | 48.81 | 48.95 | 150,793 | -0.43(-0.86%) |
Mar 04, 2015 | 49.20 | 49.41 | 48.97 | 49.38 | 241,384 | -0.03(-0.06%) |
Mar 03, 2015 | 49.83 | 49.83 | 49.32 | 49.41 | 315,425 | -0.66(-1.32%) |
Mar 02, 2015 | 49.73 | 50.14 | 49.40 | 50.07 | 170,182 | +0.33(+0.67%) |
Feb 27, 2015 | 50.48 | 50.48 | 49.71 | 49.73 | 332,689 | -0.83(-1.64%) |
Feb 26, 2015 | 49.45 | 50.59 | 49.13 | 50.56 | 551,792 | +1.16(+2.35%) |
Feb 25, 2015 | 49.49 | 49.89 | 49.17 | 49.40 | 336,924 | +0.10(+0.20%) |
Feb 24, 2015 | 49.33 | 49.54 | 48.97 | 49.30 | 278,153 | +0.17(+0.34%) |
Feb 23, 2015 | 49.70 | 49.70 | 49.01 | 49.14 | 396,405 | -0.44(-0.89%) |
Feb 20, 2015 | 49.90 | 50.06 | 49.03 | 49.58 | 434,017 | -0.29(-0.58%) |
Feb 19, 2015 | 49.77 | 50.19 | 49.55 | 49.86 | 326,818 | -0.02(-0.05%) |
Feb 18, 2015 | 49.84 | 50.00 | 49.44 | 49.89 | 332,934 | +0.04(+0.08%) |
Feb 17, 2015 | 49.76 | 50.25 | 49.51 | 49.85 | 305,535 | -0.20(-0.39%) |
Feb 13, 2015 | 50.52 | 50.05 | 50.05 | 50.05 | 588,967 | -0.68(-1.34%) |
Feb 12, 2015 | 50.70 | 51.12 | 50.45 | 50.72 | 200,481 | +0.18(+0.36%) |
Feb 11, 2015 | 50.47 | 50.63 | 50.07 | 50.54 | 227,080 | +0.04(+0.07%) |
Feb 10, 2015 | 50.15 | 50.54 | 49.49 | 50.51 | 211,795 | +0.57(+1.13%) |
Feb 09, 2015 | 49.86 | 50.23 | 49.77 | 49.94 | 390,145 | -0.16(-0.32%) |
Feb 06, 2015 | 50.40 | 50.63 | 49.87 | 50.10 | 303,142 | -0.31(-0.61%) |
Feb 05, 2015 | 49.89 | 50.89 | 49.76 | 50.41 | 586,639 | +0.62(+1.24%) |
Feb 04, 2015 | 49.86 | 50.13 | 49.07 | 49.79 | 398,641 | +0.44(+0.89%) |
Feb 03, 2015 | 48.98 | 49.49 | 48.42 | 49.35 | 604,590 | +0.75(+1.54%) |
Feb 02, 2015 | 48.08 | 48.73 | 47.32 | 48.60 | 412,349 | +0.78(+1.62%) |
Jan 30, 2015 | 47.80 | 48.27 | 47.31 | 47.83 | 250,198 | -0.20(-0.42%) |
Jan 29, 2015 | 48.41 | 48.44 | 47.62 | 48.03 | 311,659 | -0.17(-0.36%) |
Jan 28, 2015 | 48.25 | 48.60 | 47.88 | 48.21 | 345,135 | +0.20(+0.42%) |
Jan 27, 2015 | 47.91 | 48.33 | 47.61 | 48.00 | 234,282 | -0.38(-0.79%) |
Jan 26, 2015 | 47.90 | 48.45 | 47.67 | 48.39 | 247,076 | +0.39(+0.82%) |
Jan 23, 2015 | 48.07 | 48.14 | 47.60 | 47.99 | 241,472 | -0.17(-0.34%) |
Jan 22, 2015 | 47.52 | 48.17 | 47.01 | 48.16 | 285,879 | +0.99(+2.09%) |
Jan 21, 2015 | 46.92 | 47.27 | 46.51 | 47.17 | 242,254 | +0.25(+0.53%) |
Jan 20, 2015 | 46.65 | 47.26 | 46.15 | 46.92 | 238,226 | +0.44(+0.96%) |
Jan 16, 2015 | 45.88 | 46.55 | 45.28 | 46.48 | 400,331 | +0.45(+0.98%) |
Jan 15, 2015 | 46.09 | 46.50 | 45.80 | 46.03 | 345,663 | -0.06(-0.13%) |
Jan 14, 2015 | 46.40 | 46.40 | 45.55 | 46.09 | 284,347 | -0.74(-1.58%) |
Jan 13, 2015 | 47.50 | 48.18 | 46.52 | 46.83 | 280,797 | -0.22(-0.46%) |
Jan 12, 2015 | 46.94 | 47.26 | 46.43 | 47.04 | 243,133 | +0.14(+0.29%) |
Jan 09, 2015 | 47.89 | 47.91 | 46.87 | 46.91 | 239,478 | -0.94(-1.95%) |
Jan 08, 2015 | 46.78 | 47.90 | 46.78 | 47.84 | 292,185 | +1.20(+2.57%) |
Jan 07, 2015 | 46.14 | 46.70 | 45.66 | 46.64 | 355,368 | +0.84(+1.83%) |
Jan 06, 2015 | 45.74 | 46.18 | 45.02 | 45.81 | 491,388 | +0.43(+0.95%) |
Jan 05, 2015 | 46.45 | 46.58 | 45.24 | 45.38 | 333,081 | -1.22(-2.62%) |
Jan 02, 2015 | 47.14 | 47.37 | 46.07 | 46.60 | 314,745 | -0.39(-0.83%) |
Dec 31, 2014 | 47.28 | 46.99 | 46.99 | 46.99 | 292,693 | -0.26(-0.56%) |
Dec 30, 2014 | 46.92 | 47.47 | 46.83 | 47.26 | 163,151 | +0.22(+0.46%) |
Dec 29, 2014 | 47.36 | 47.36 | 46.99 | 47.04 | 214,259 | -0.20(-0.42%) |
Dec 26, 2014 | 47.17 | 47.50 | 47.08 | 47.23 | 110,382 | +0.14(+0.29%) |
Dec 24, 2014 | 47.19 | 47.10 | 47.10 | 47.10 | 94,160 | -0.08(-0.18%) |
Dec 23, 2014 | 47.20 | 47.28 | 46.96 | 47.18 | 198,743 | +0.08(+0.16%) |
Dec 22, 2014 | 46.73 | 47.10 | 46.41 | 47.10 | 403,415 | +0.38(+0.81%) |
Dec 19, 2014 | 47.32 | 47.61 | 46.62 | 46.73 | 571,952 | -0.69(-1.45%) |
Dec 18, 2014 | 46.65 | 47.62 | 46.23 | 47.41 | 312,475 | +1.35(+2.93%) |
Dec 17, 2014 | 45.66 | 46.22 | 45.09 | 46.06 | 352,131 | +0.62(+1.36%) |
Dec 16, 2014 | 45.91 | 46.27 | 45.39 | 45.45 | 449,864 | -0.44(-0.97%) |
Dec 15, 2014 | 46.28 | 46.46 | 45.42 | 45.89 | 264,820 | -0.19(-0.41%) |
Dec 12, 2014 | 45.78 | 46.37 | 45.78 | 46.08 | 283,480 | -0.22(-0.47%) |
Dec 11, 2014 | 46.46 | 47.28 | 46.09 | 46.30 | 275,204 | -0.35(-0.74%) |
Dec 10, 2014 | 47.29 | 47.50 | 46.57 | 46.64 | 225,082 | -0.71(-1.50%) |
Dec 09, 2014 | 46.98 | 47.39 | 46.62 | 47.35 | 305,760 | +0.11(+0.24%) |
Dec 08, 2014 | 47.08 | 47.65 | 46.80 | 47.24 | 264,383 | -0.03(-0.06%) |
Dec 05, 2014 | 46.98 | 47.37 | 46.77 | 47.27 | 350,505 | +0.29(+0.63%) |
Dec 04, 2014 | 46.97 | 47.26 | 46.86 | 46.98 | 267,432 | -0.14(-0.29%) |
Dec 03, 2014 | 46.64 | 47.23 | 46.55 | 47.11 | 427,784 | +0.49(+1.05%) |
Dec 02, 2014 | 45.88 | 46.80 | 45.81 | 46.62 | 560,990 | +0.88(+1.93%) |
Dec 01, 2014 | 46.04 | 46.14 | 45.17 | 45.74 | 446,155 | -0.28(-0.61%) |
Nov 28, 2014 | 45.97 | 46.34 | 45.57 | 46.02 | 302,486 | +0.17(+0.36%) |
Nov 26, 2014 | 45.43 | 45.85 | 45.85 | 45.85 | 280,890 | +0.31(+0.68%) |
Nov 25, 2014 | 45.63 | 45.82 | 45.42 | 45.54 | 257,489 | +0.09(+0.20%) |
Nov 24, 2014 | 45.39 | 45.50 | 44.81 | 45.45 | 385,435 | +0.10(+0.22%) |
Nov 21, 2014 | 45.75 | 46.01 | 45.24 | 45.35 | 460,355 | +0.15(+0.33%) |
Nov 20, 2014 | 44.64 | 45.48 | 44.35 | 45.21 | 447,921 | +0.49(+1.09%) |
Nov 19, 2014 | 44.83 | 44.83 | 44.24 | 44.72 | 343,021 | +0.05(+0.12%) |
Nov 18, 2014 | 44.67 | 44.97 | 44.20 | 44.67 | 339,825 | +0.05(+0.12%) |
Nov 17, 2014 | 45.30 | 45.49 | 44.57 | 44.61 | 410,921 | -0.74(-1.63%) |
Nov 14, 2014 | 45.04 | 45.62 | 45.03 | 45.35 | 363,313 | +0.20(+0.45%) |
Nov 13, 2014 | 45.41 | 45.56 | 44.49 | 45.15 | 852,450 | -0.18(-0.40%) |
Nov 12, 2014 | 45.01 | 45.46 | 45.01 | 45.33 | 353,767 | +0.03(+0.07%) |
Nov 11, 2014 | 44.94 | 45.38 | 44.82 | 45.30 | 454,336 | +0.33(+0.73%) |
Nov 10, 2014 | 44.91 | 45.34 | 44.72 | 44.97 | 567,807 | -0.09(-0.20%) |
Nov 07, 2014 | 45.26 | 45.46 | 44.86 | 45.06 | 498,917 | -0.12(-0.26%) |
Nov 06, 2014 | 45.15 | 45.22 | 44.40 | 45.18 | 328,724 | +0.19(+0.42%) |
Nov 05, 2014 | 45.65 | 45.65 | 44.23 | 45.00 | 455,372 | +0.09(+0.20%) |
Nov 04, 2014 | 44.99 | 45.15 | 44.61 | 44.91 | 369,839 | +0.00(+0.00%) |
Nov 03, 2014 | 44.70 | 45.00 | 44.31 | 44.91 | 487,872 | +0.57(+1.28%) |
Oct 31, 2014 | 44.22 | 44.69 | 43.99 | 44.34 | 448,499 | +0.47(+1.07%) |
Oct 30, 2014 | 43.18 | 44.45 | 43.16 | 43.87 | 193,298 | +0.59(+1.37%) |
Oct 29, 2014 | 43.42 | 43.59 | 42.99 | 43.27 | 205,919 | -0.09(-0.21%) |
Oct 28, 2014 | 43.21 | 43.39 | 42.94 | 43.36 | 170,436 | +0.39(+0.91%) |
Oct 27, 2014 | 43.09 | 43.12 | 43.18 | 42.98 | 260,105 | -0.20(-0.47%) |
Oct 24, 2014 | 42.79 | 43.24 | 42.74 | 43.18 | 182,601 | +0.40(+0.93%) |
Oct 23, 2014 | 43.27 | 43.27 | 42.47 | 42.78 | 462,006 | -0.06(-0.14%) |
Oct 22, 2014 | 43.42 | 43.73 | 42.80 | 42.84 | 224,426 | -0.52(-1.21%) |
Oct 21, 2014 | 42.69 | 43.40 | 42.59 | 43.36 | 267,213 | +0.84(+1.97%) |
Oct 20, 2014 | 42.09 | 42.59 | 41.90 | 42.53 | 213,155 | +0.52(+1.23%) |
Oct 17, 2014 | 41.46 | 42.21 | 41.39 | 42.01 | 358,426 | +0.76(+1.83%) |
Oct 16, 2014 | 40.92 | 41.76 | 40.72 | 41.25 | 588,014 | -0.38(-0.92%) |
Oct 15, 2014 | 40.91 | 42.98 | 39.84 | 41.64 | 1,213,669 | +0.26(+0.63%) |
Oct 14, 2014 | 41.21 | 41.80 | 41.01 | 41.37 | 380,209 | +0.43(+1.04%) |
Oct 13, 2014 | 41.18 | 41.50 | 40.87 | 40.95 | 392,011 | -0.19(-0.45%) |
Oct 10, 2014 | 41.73 | 41.93 | 41.09 | 41.13 | 494,991 | -0.41(-0.99%) |
Oct 09, 2014 | 41.90 | 42.07 | 41.41 | 41.55 | 403,713 | -0.43(-1.02%) |
Oct 08, 2014 | 41.73 | 42.10 | 41.51 | 41.97 | 501,538 | +0.21(+0.50%) |
Oct 07, 2014 | 41.97 | 42.17 | 41.70 | 41.76 | 493,613 | -0.52(-1.24%) |
Oct 06, 2014 | 41.98 | 42.35 | 41.71 | 42.29 | 324,689 | +0.64(+1.55%) |
Oct 03, 2014 | 41.67 | 41.84 | 41.36 | 41.64 | 440,152 | +0.43(+1.04%) |
Oct 02, 2014 | 40.92 | 41.49 | 40.90 | 41.22 | 473,433 | +0.12(+0.29%) |
Oct 01, 2014 | 41.04 | 41.18 | 40.58 | 41.10 | 853,355 | -0.07(-0.16%) |
Sep 30, 2014 | 41.28 | 41.36 | 40.95 | 41.16 | 423,071 | +0.04(+0.09%) |
Sep 29, 2014 | 40.80 | 41.18 | 40.43 | 41.13 | 746,162 | +0.07(+0.16%) |
Sep 26, 2014 | 41.16 | 41.27 | 40.77 | 41.06 | 237,015 | -0.06(-0.15%) |
Sep 25, 2014 | 41.58 | 41.68 | 41.09 | 41.12 | 186,129 | -0.67(-1.59%) |
Sep 24, 2014 | 41.55 | 41.90 | 41.35 | 41.78 | 219,539 | +0.35(+0.85%) |
Sep 23, 2014 | 41.73 | 41.79 | 41.40 | 41.43 | 235,131 | -0.29(-0.70%) |
Sep 22, 2014 | 41.83 | 41.91 | 41.56 | 41.73 | 296,423 | -0.07(-0.16%) |
Sep 19, 2014 | 42.14 | 42.38 | 41.73 | 41.79 | 562,836 | -0.21(-0.50%) |
Sep 18, 2014 | 42.37 | 42.50 | 41.84 | 42.00 | 417,617 | -0.22(-0.51%) |
Sep 17, 2014 | 42.35 | 42.56 | 42.12 | 42.22 | 341,495 | -0.22(-0.53%) |
Sep 16, 2014 | 42.34 | 42.94 | 42.34 | 42.44 | 394,313 | +0.06(+0.14%) |
Sep 15, 2014 | 42.38 | 42.60 | 42.16 | 42.38 | 297,743 | +0.10(+0.25%) |
Sep 12, 2014 | 42.23 | 42.50 | 42.10 | 42.28 | 302,125 | +0.12(+0.28%) |
Sep 11, 2014 | 42.29 | 42.38 | 42.02 | 42.16 | 293,279 | -0.24(-0.56%) |
Sep 10, 2014 | 42.54 | 42.80 | 42.28 | 42.40 | 304,129 | -0.19(-0.46%) |
Sep 09, 2014 | 42.73 | 42.96 | 42.54 | 42.59 | 333,328 | -0.29(-0.68%) |
Sep 08, 2014 | 42.97 | 43.22 | 42.62 | 42.89 | 441,870 | +0.09(+0.21%) |
Sep 05, 2014 | 42.37 | 42.80 | 42.37 | 42.80 | 294,908 | +0.31(+0.72%) |
Sep 04, 2014 | 43.03 | 43.03 | 42.47 | 42.49 | 484,780 | -0.41(-0.96%) |
Sep 03, 2014 | 43.56 | 43.56 | 42.80 | 42.90 | 461,038 | -0.51(-1.17%) |
Sep 02, 2014 | 43.12 | 43.78 | 43.12 | 43.41 | 470,990 | +0.20(+0.47%) |
Aug 29, 2014 | 44.17 | 43.21 | 43.21 | 43.21 | 767,204 | -0.98(-2.22%) |
Aug 28, 2014 | 43.23 | 44.27 | 43.03 | 44.19 | 597,026 | +0.90(+2.09%) |
Aug 27, 2014 | 43.68 | 43.93 | 43.23 | 43.28 | 663,910 | -0.39(-0.90%) |
Aug 26, 2014 | 43.41 | 43.86 | 43.20 | 43.67 | 434,344 | +0.20(+0.47%) |
Aug 25, 2014 | 43.30 | 43.54 | 43.11 | 43.47 | 504,013 | +0.37(+0.86%) |
Aug 22, 2014 | 42.76 | 43.19 | 42.76 | 43.10 | 729,072 | +0.33(+0.77%) |
Aug 21, 2014 | 42.15 | 42.84 | 42.02 | 42.77 | 534,394 | +0.61(+1.45%) |
Aug 20, 2014 | 41.27 | 42.30 | 41.27 | 42.16 | 1,077,284 | +0.89(+2.16%) |
Aug 19, 2014 | 41.42 | 41.63 | 41.13 | 41.27 | 582,917 | -0.15(-0.36%) |
Aug 18, 2014 | 41.35 | 41.57 | 41.15 | 41.42 | 419,452 | +0.40(+0.98%) |
Aug 15, 2014 | 41.20 | 41.20 | 40.82 | 41.02 | 387,520 | -0.01(-0.03%) |
Aug 14, 2014 | 41.10 | 41.10 | 40.84 | 41.03 | 332,055 | +0.08(+0.19%) |
Aug 13, 2014 | 41.14 | 41.15 | 40.79 | 40.95 | 703,650 | +0.01(+0.04%) |
Aug 12, 2014 | 41.76 | 42.20 | 40.91 | 40.94 | 671,603 | +0.04(+0.09%) |
Aug 11, 2014 | 40.64 | 40.92 | 40.49 | 40.90 | 406,831 | +0.50(+1.23%) |
Aug 08, 2014 | 39.77 | 40.47 | 39.55 | 40.41 | 391,123 | +0.68(+1.70%) |
Aug 07, 2014 | 40.12 | 40.23 | 39.62 | 39.73 | 337,127 | -0.39(-0.97%) |
Aug 06, 2014 | 39.50 | 40.28 | 39.38 | 40.12 | 415,589 | +0.53(+1.34%) |
Aug 05, 2014 | 39.74 | 40.26 | 39.30 | 39.59 | 691,182 | +1.22(+3.18%) |
Aug 04, 2014 | 38.32 | 39.19 | 38.10 | 38.37 | 714,767 | +0.22(+0.58%) |
Aug 01, 2014 | 38.24 | 38.41 | 37.63 | 38.14 | 545,798 | -0.08(-0.21%) |
Jul 31, 2014 | 38.30 | 38.62 | 37.89 | 38.22 | 497,965 | -0.33(-0.86%) |
Jul 30, 2014 | 38.67 | 38.90 | 38.37 | 38.55 | 301,311 | -0.06(-0.15%) |
Jul 29, 2014 | 38.98 | 39.15 | 38.61 | 38.61 | 279,679 | -0.29(-0.76%) |
Jul 28, 2014 | 38.87 | 39.11 | 38.55 | 38.91 | 211,598 | +0.11(+0.30%) |
Jul 25, 2014 | 39.22 | 39.22 | 38.70 | 38.79 | 269,697 | -0.59(-1.50%) |
Jul 24, 2014 | 39.47 | 39.67 | 39.29 | 39.38 | 323,821 | +0.06(+0.16%) |
Jul 23, 2014 | 39.50 | 39.69 | 39.26 | 39.32 | 274,279 | -0.15(-0.38%) |
Jul 22, 2014 | 39.29 | 39.74 | 39.29 | 39.47 | 250,331 | +0.27(+0.70%) |
Jul 21, 2014 | 39.35 | 39.47 | 39.03 | 39.19 | 230,023 | -0.32(-0.82%) |
Jul 18, 2014 | 39.32 | 39.58 | 39.17 | 39.52 | 373,619 | +0.47(+1.20%) |
Jul 17, 2014 | 39.26 | 39.39 | 39.00 | 39.05 | 233,555 | -0.21(-0.53%) |
Jul 16, 2014 | 39.47 | 39.66 | 39.10 | 39.26 | 449,197 | -0.18(-0.46%) |
Jul 15, 2014 | 39.59 | 39.72 | 39.39 | 39.44 | 436,879 | -0.05(-0.13%) |
Jul 14, 2014 | 39.35 | 39.59 | 39.23 | 39.49 | 293,108 | +0.47(+1.22%) |
Jul 11, 2014 | 39.37 | 39.47 | 38.99 | 39.01 | 289,064 | -0.34(-0.86%) |
Jul 10, 2014 | 39.38 | 39.60 | 39.28 | 39.35 | 313,129 | -0.57(-1.44%) |
Jul 09, 2014 | 40.21 | 40.37 | 39.91 | 39.93 | 331,113 | -0.25(-0.63%) |
Jul 08, 2014 | 40.36 | 40.52 | 40.08 | 40.18 | 717,130 | -0.23(-0.57%) |
Jul 07, 2014 | 40.74 | 40.74 | 40.33 | 40.41 | 181,202 | -0.29(-0.72%) |
Jul 03, 2014 | 40.44 | 40.70 | 40.70 | 40.70 | 394,722 | +0.33(+0.82%) |
Jul 02, 2014 | 40.77 | 40.89 | 40.26 | 40.37 | 339,112 | -0.51(-1.25%) |
Jul 01, 2014 | 40.85 | 41.17 | 40.74 | 40.88 | 447,354 | +0.03(+0.07%) |
Jun 30, 2014 | 40.91 | 40.96 | 40.57 | 40.85 | 348,612 | -0.04(-0.09%) |
Jun 27, 2014 | 40.28 | 40.95 | 40.28 | 40.89 | 337,801 | +0.50(+1.23%) |
Jun 26, 2014 | 40.89 | 40.90 | 40.31 | 40.39 | 412,279 | -0.48(-1.18%) |
Jun 25, 2014 | 40.72 | 40.95 | 40.59 | 40.87 | 302,081 | +0.24(+0.60%) |
Jun 24, 2014 | 41.01 | 41.10 | 40.60 | 40.63 | 453,082 | -0.45(-1.10%) |
Jun 23, 2014 | 41.33 | 41.33 | 40.95 | 41.08 | 357,154 | -0.16(-0.38%) |
Jun 20, 2014 | 41.17 | 41.58 | 41.02 | 41.24 | 620,190 | -0.03(-0.07%) |
Jun 19, 2014 | 41.19 | 41.61 | 41.00 | 41.27 | 369,141 | +0.16(+0.38%) |
Jun 18, 2014 | 41.38 | 41.41 | 40.90 | 41.11 | 257,130 | -0.16(-0.38%) |
Jun 17, 2014 | 41.01 | 41.53 | 40.07 | 41.27 | 591,250 | +0.29(+0.72%) |
Jun 16, 2014 | 41.44 | 41.59 | 40.91 | 40.97 | 515,338 | -0.44(-1.06%) |
Jun 13, 2014 | 41.79 | 42.17 | 41.26 | 41.41 | 393,219 | -0.36(-0.86%) |
Jun 12, 2014 | 42.93 | 43.11 | 41.60 | 41.77 | 491,794 | -1.39(-3.21%) |
Jun 11, 2014 | 43.61 | 43.67 | 43.14 | 43.16 | 331,294 | -0.55(-1.25%) |
Jun 10, 2014 | 43.86 | 44.06 | 43.48 | 43.71 | 228,125 | +0.39(+0.90%) |
Jun 06, 2014 | 43.54 | 43.79 | 43.20 | 43.32 | 500,098 | -0.12(-0.28%) |
Jun 05, 2014 | 42.84 | 43.48 | 42.70 | 43.44 | 379,290 | +0.70(+1.65%) |
Jun 04, 2014 | 42.46 | 43.19 | 42.35 | 42.74 | 515,711 | +0.23(+0.54%) |
Jun 03, 2014 | 42.58 | 42.99 | 42.48 | 42.51 | 426,442 | -0.37(-0.87%) |
Jun 02, 2014 | 43.12 | 43.22 | 42.71 | 42.88 | 424,666 | -0.19(-0.45%) |
May 30, 2014 | 43.32 | 43.51 | 42.99 | 43.07 | 273,426 | -0.30(-0.70%) |
May 29, 2014 | 43.12 | 43.47 | 43.02 | 43.37 | 179,682 | +0.24(+0.55%) |
May 28, 2014 | 43.05 | 43.46 | 42.89 | 43.14 | 338,768 | +0.03(+0.07%) |
May 27, 2014 | 43.36 | 43.39 | 42.77 | 43.11 | 265,444 | -0.03(-0.07%) |
May 23, 2014 | 42.73 | 43.14 | 43.14 | 43.14 | 332,925 | +0.33(+0.77%) |
May 22, 2014 | 42.26 | 42.91 | 42.14 | 42.81 | 254,587 | +0.51(+1.20%) |
May 21, 2014 | 42.83 | 43.17 | 42.13 | 42.30 | 414,155 | -0.44(-1.02%) |
May 20, 2014 | 42.97 | 43.15 | 42.50 | 42.73 | 412,423 | -0.47(-1.09%) |
May 19, 2014 | 43.04 | 43.60 | 42.93 | 43.20 | 230,182 | +0.11(+0.25%) |
May 16, 2014 | 42.97 | 43.27 | 42.76 | 43.10 | 168,429 | +0.16(+0.37%) |
May 15, 2014 | 43.23 | 43.45 | 42.51 | 42.94 | 367,975 | -0.39(-0.91%) |
May 14, 2014 | 43.87 | 43.90 | 43.30 | 43.33 | 261,916 | -0.54(-1.24%) |
May 13, 2014 | 43.88 | 44.20 | 43.85 | 43.87 | 206,737 | -0.10(-0.23%) |
May 12, 2014 | 43.74 | 44.35 | 43.74 | 43.97 | 246,249 | +0.47(+1.08%) |
May 09, 2014 | 43.33 | 43.70 | 43.10 | 43.50 | 204,397 | +0.14(+0.31%) |
May 08, 2014 | 43.68 | 44.42 | 43.27 | 43.37 | 513,310 | -0.48(-1.11%) |
May 07, 2014 | 43.23 | 44.02 | 43.23 | 43.85 | 411,208 | +0.63(+1.47%) |
May 06, 2014 | 43.53 | 44.37 | 42.71 | 43.22 | 601,152 | +0.08(+0.18%) |
May 05, 2014 | 43.33 | 43.60 | 42.92 | 43.14 | 724,798 | -0.47(-1.08%) |
May 02, 2014 | 43.25 | 43.70 | 43.25 | 43.61 | 380,151 | -0.03(-0.07%) |
May 01, 2014 | 43.80 | 43.90 | 43.44 | 43.64 | 483,361 | -0.01(-0.03%) |
Apr 30, 2014 | 43.55 | 43.80 | 43.48 | 43.65 | 447,911 | +0.12(+0.28%) |
Apr 29, 2014 | 43.35 | 44.03 | 43.35 | 43.53 | 374,255 | +0.48(+1.13%) |
Apr 28, 2014 | 43.30 | 43.52 | 42.36 | 43.05 | 356,335 | -0.06(-0.13%) |
Apr 25, 2014 | 43.43 | 43.66 | 43.10 | 43.10 | 305,612 | -0.37(-0.85%) |
Apr 24, 2014 | 43.07 | 43.89 | 42.93 | 43.48 | 568,969 | +1.24(+2.94%) |
Apr 23, 2014 | 42.46 | 42.73 | 42.21 | 42.23 | 259,675 | -0.20(-0.47%) |
Apr 22, 2014 | 42.33 | 42.60 | 42.31 | 42.43 | 250,269 | +0.10(+0.24%) |
Apr 21, 2014 | 42.45 | 42.71 | 42.28 | 42.33 | 146,510 | -0.19(-0.45%) |
Apr 17, 2014 | 41.72 | 42.53 | 42.53 | 42.53 | 334,137 | +0.85(+2.04%) |
Apr 16, 2014 | 41.84 | 42.18 | 41.51 | 41.68 | 368,214 | +0.02(+0.05%) |
Apr 15, 2014 | 42.03 | 42.05 | 40.82 | 41.66 | 568,801 | -0.34(-0.82%) |
Apr 14, 2014 | 42.41 | 42.71 | 41.81 | 42.00 | 367,684 | +0.04(+0.09%) |
Apr 11, 2014 | 42.42 | 42.78 | 41.93 | 41.96 | 375,326 | -0.84(-1.97%) |
Apr 10, 2014 | 43.55 | 43.73 | 42.71 | 42.80 | 305,168 | -0.73(-1.69%) |
Apr 09, 2014 | 43.85 | 44.11 | 43.23 | 43.54 | 438,861 | -0.29(-0.65%) |
Apr 08, 2014 | 43.68 | 44.23 | 43.58 | 43.82 | 341,151 | +0.11(+0.24%) |
Apr 07, 2014 | 44.53 | 44.75 | 43.47 | 43.72 | 277,094 | -0.93(-2.08%) |
Apr 04, 2014 | 44.99 | 45.29 | 44.33 | 44.65 | 446,241 | +0.00(+0.00%) |
Apr 03, 2014 | 45.18 | 45.28 | 44.41 | 44.65 | 682,244 | -0.48(-1.07%) |
Apr 02, 2014 | 43.97 | 45.61 | 43.58 | 45.13 | 896,283 | +1.07(+2.43%) |