Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 83.44 | 84.94 | 82.28 | 84.38 | 187,527 | +0.52(+0.62%) |
Mar 30, 2015 | 83.11 | 84.36 | 82.60 | 83.86 | 147,548 | +1.15(+1.39%) |
Mar 27, 2015 | 80.79 | 82.93 | 80.79 | 82.71 | 128,358 | +1.72(+2.12%) |
Mar 26, 2015 | 81.07 | 82.22 | 80.67 | 80.99 | 118,544 | -0.20(-0.25%) |
Mar 25, 2015 | 83.67 | 84.14 | 80.60 | 81.19 | 177,973 | -2.51(-3.00%) |
Mar 24, 2015 | 85.21 | 85.21 | 82.69 | 83.70 | 148,555 | -1.24(-1.46%) |
Mar 23, 2015 | 85.25 | 85.74 | 84.14 | 84.94 | 140,977 | -0.15(-0.18%) |
Mar 20, 2015 | 83.84 | 86.27 | 82.71 | 85.09 | 488,750 | +1.77(+2.12%) |
Mar 19, 2015 | 82.96 | 84.39 | 82.95 | 83.32 | 152,542 | -0.13(-0.16%) |
Mar 18, 2015 | 82.82 | 84.46 | 82.55 | 83.45 | 123,864 | +0.54(+0.65%) |
Mar 17, 2015 | 82.09 | 84.02 | 81.58 | 82.91 | 111,498 | +0.47(+0.57%) |
Mar 16, 2015 | 82.23 | 83.34 | 81.20 | 82.44 | 212,875 | +0.73(+0.89%) |
Mar 13, 2015 | 82.24 | 82.57 | 80.22 | 81.71 | 148,857 | -0.37(-0.45%) |
Mar 12, 2015 | 82.05 | 82.63 | 81.22 | 82.08 | 299,375 | +0.66(+0.81%) |
Mar 11, 2015 | 81.04 | 81.97 | 80.39 | 81.42 | 195,009 | +0.72(+0.89%) |
Mar 10, 2015 | 80.84 | 82.27 | 79.80 | 80.70 | 275,532 | -0.51(-0.63%) |
Mar 09, 2015 | 82.61 | 83.75 | 80.98 | 81.21 | 237,656 | -1.40(-1.69%) |
Mar 06, 2015 | 83.18 | 84.61 | 81.89 | 82.61 | 230,678 | -1.32(-1.57%) |
Mar 05, 2015 | 83.70 | 85.06 | 83.06 | 83.93 | 191,303 | +0.51(+0.61%) |
Mar 04, 2015 | 83.44 | 85.38 | 83.02 | 83.42 | 146,519 | -0.69(-0.82%) |
Mar 03, 2015 | 85.02 | 85.83 | 83.59 | 84.11 | 143,583 | -1.18(-1.38%) |
Mar 02, 2015 | 83.20 | 85.90 | 83.20 | 85.29 | 201,475 | +1.79(+2.14%) |
Feb 27, 2015 | 84.07 | 84.90 | 83.37 | 83.50 | 126,141 | -0.46(-0.55%) |
Feb 26, 2015 | 83.76 | 84.98 | 83.22 | 83.96 | 155,253 | +0.41(+0.49%) |
Feb 25, 2015 | 83.11 | 84.40 | 82.85 | 83.55 | 106,228 | +0.14(+0.17%) |
Feb 24, 2015 | 83.45 | 84.15 | 82.77 | 83.41 | 124,126 | -0.05(-0.06%) |
Feb 23, 2015 | 82.83 | 84.52 | 82.38 | 83.46 | 170,335 | +0.53(+0.64%) |
Feb 20, 2015 | 83.68 | 83.71 | 82.60 | 82.93 | 232,434 | -0.57(-0.68%) |
Feb 19, 2015 | 83.70 | 84.95 | 83.15 | 83.50 | 123,136 | -0.29(-0.35%) |
Feb 18, 2015 | 83.39 | 84.46 | 83.39 | 83.79 | 128,624 | -0.19(-0.23%) |
Feb 17, 2015 | 84.15 | 86.42 | 83.20 | 83.98 | 210,654 | -0.40(-0.47%) |
Feb 13, 2015 | 84.31 | 84.38 | 84.38 | 84.38 | 291,300 | -0.39(-0.46%) |
Feb 12, 2015 | 83.84 | 84.99 | 83.26 | 84.77 | 124,598 | +1.55(+1.86%) |
Feb 11, 2015 | 82.32 | 83.50 | 81.78 | 83.22 | 96,958 | +0.48(+0.58%) |
Feb 10, 2015 | 81.39 | 82.85 | 80.85 | 82.74 | 95,099 | +1.55(+1.91%) |
Feb 09, 2015 | 82.33 | 82.45 | 80.91 | 81.19 | 84,833 | -1.14(-1.38%) |
Feb 06, 2015 | 84.13 | 84.72 | 81.11 | 82.33 | 203,925 | -2.11(-2.50%) |
Feb 05, 2015 | 81.09 | 84.65 | 80.64 | 84.44 | 384,399 | +3.84(+4.76%) |
Feb 04, 2015 | 78.90 | 81.19 | 78.45 | 80.60 | 222,433 | +1.08(+1.36%) |
Feb 03, 2015 | 80.00 | 81.46 | 78.84 | 79.52 | 435,032 | -0.48(-0.60%) |
Feb 02, 2015 | 80.16 | 80.82 | 78.51 | 80.00 | 311,357 | -0.55(-0.68%) |
Jan 30, 2015 | 81.25 | 83.86 | 80.03 | 80.55 | 642,909 | -1.70(-2.07%) |
Jan 29, 2015 | 73.82 | 84.98 | 73.82 | 82.25 | 1,502,347 | +9.87(+13.64%) |
Jan 28, 2015 | 75.27 | 75.27 | 71.50 | 72.38 | 362,332 | -2.31(-3.09%) |
Jan 27, 2015 | 73.81 | 75.72 | 72.67 | 74.69 | 217,733 | -0.02(-0.03%) |
Jan 26, 2015 | 74.45 | 75.18 | 73.56 | 74.71 | 195,820 | +0.06(+0.08%) |
Jan 23, 2015 | 74.40 | 75.36 | 73.95 | 74.65 | 116,682 | +0.14(+0.19%) |
Jan 22, 2015 | 73.42 | 76.04 | 71.67 | 74.51 | 238,098 | +1.84(+2.53%) |
Jan 21, 2015 | 71.74 | 73.23 | 71.26 | 72.67 | 250,920 | +0.54(+0.75%) |
Jan 20, 2015 | 72.58 | 72.99 | 70.50 | 72.13 | 134,899 | -0.41(-0.57%) |
Jan 16, 2015 | 70.19 | 72.78 | 68.85 | 72.54 | 139,857 | +2.06(+2.92%) |
Jan 15, 2015 | 73.04 | 73.16 | 70.09 | 70.48 | 280,094 | -2.52(-3.45%) |
Jan 14, 2015 | 71.73 | 74.35 | 71.73 | 73.00 | 126,786 | +0.18(+0.25%) |
Jan 13, 2015 | 72.88 | 74.90 | 71.85 | 72.82 | 182,585 | +0.27(+0.37%) |
Jan 12, 2015 | 73.27 | 73.77 | 71.33 | 72.55 | 175,127 | -1.10(-1.49%) |
Jan 09, 2015 | 73.00 | 74.30 | 69.52 | 73.65 | 213,458 | +0.46(+0.63%) |
Jan 08, 2015 | 71.72 | 73.41 | 70.90 | 73.19 | 254,919 | +2.40(+3.39%) |
Jan 07, 2015 | 70.31 | 72.95 | 67.41 | 70.79 | 202,151 | +1.16(+1.67%) |
Jan 06, 2015 | 71.35 | 73.25 | 67.61 | 69.63 | 314,362 | -1.71(-2.40%) |
Jan 05, 2015 | 73.54 | 74.15 | 70.90 | 71.34 | 246,665 | -2.49(-3.37%) |
Jan 02, 2015 | 75.37 | 76.32 | 73.08 | 73.83 | 236,312 | -1.01(-1.35%) |
Dec 31, 2014 | 75.95 | 74.84 | 74.84 | 74.84 | 146,100 | -0.71(-0.94%) |
Dec 30, 2014 | 75.82 | 76.68 | 75.25 | 75.55 | 108,176 | -0.43(-0.57%) |
Dec 29, 2014 | 76.09 | 76.50 | 75.35 | 75.98 | 138,917 | +0.06(+0.07%) |
Dec 26, 2014 | 75.87 | 76.41 | 75.28 | 75.92 | 128,598 | +0.16(+0.22%) |
Dec 24, 2014 | 76.21 | 75.76 | 75.76 | 75.76 | 69,200 | +0.05(+0.07%) |
Dec 23, 2014 | 75.98 | 76.29 | 75.41 | 75.71 | 227,856 | +0.40(+0.53%) |
Dec 22, 2014 | 75.49 | 76.23 | 74.53 | 75.31 | 239,957 | +0.09(+0.12%) |
Dec 19, 2014 | 75.26 | 76.28 | 74.20 | 75.22 | 500,843 | -0.23(-0.30%) |
Dec 18, 2014 | 76.38 | 76.40 | 74.68 | 75.45 | 362,725 | -0.03(-0.04%) |
Dec 17, 2014 | 71.58 | 75.71 | 71.03 | 75.48 | 271,268 | +3.90(+5.45%) |
Dec 16, 2014 | 71.62 | 72.96 | 71.01 | 71.58 | 271,514 | -0.55(-0.76%) |
Dec 15, 2014 | 71.99 | 73.03 | 71.54 | 72.13 | 212,668 | +0.73(+1.02%) |
Dec 12, 2014 | 70.60 | 72.11 | 70.45 | 71.40 | 134,852 | -0.30(-0.42%) |
Dec 11, 2014 | 69.43 | 73.95 | 69.40 | 71.70 | 251,082 | +0.34(+0.47%) |
Dec 10, 2014 | 71.73 | 73.22 | 71.00 | 71.36 | 157,371 | -0.69(-0.95%) |
Dec 09, 2014 | 70.82 | 72.21 | 69.51 | 72.05 | 262,496 | +0.70(+0.98%) |
Dec 08, 2014 | 71.30 | 72.68 | 71.14 | 71.35 | 184,806 | -0.58(-0.81%) |
Dec 05, 2014 | 70.08 | 71.85 | 69.76 | 71.93 | 177,016 | +1.74(+2.48%) |
Dec 04, 2014 | 69.69 | 71.16 | 69.44 | 70.19 | 214,527 | +0.44(+0.63%) |
Dec 03, 2014 | 69.50 | 70.00 | 69.16 | 69.75 | 141,976 | +0.36(+0.52%) |
Dec 02, 2014 | 66.82 | 69.74 | 66.82 | 69.39 | 263,018 | +2.88(+4.33%) |
Dec 01, 2014 | 68.18 | 68.99 | 65.83 | 66.51 | 221,395 | -0.58(-0.86%) |
Nov 28, 2014 | 67.47 | 68.99 | 66.13 | 67.09 | 128,040 | -0.46(-0.68%) |
Nov 26, 2014 | 66.98 | 67.55 | 67.55 | 67.55 | 131,800 | +0.72(+1.08%) |
Nov 25, 2014 | 64.94 | 67.64 | 64.94 | 66.83 | 203,228 | +1.80(+2.77%) |
Nov 24, 2014 | 64.07 | 68.13 | 63.46 | 65.03 | 311,806 | +1.31(+2.06%) |
Nov 21, 2014 | 65.35 | 65.67 | 63.34 | 63.72 | 148,193 | -0.88(-1.36%) |
Nov 20, 2014 | 64.82 | 66.00 | 64.26 | 64.60 | 163,577 | -0.20(-0.31%) |
Nov 19, 2014 | 65.24 | 68.59 | 64.75 | 64.80 | 247,900 | -2.23(-3.33%) |
Nov 18, 2014 | 67.01 | 67.69 | 63.44 | 67.03 | 353,200 | +0.03(+0.04%) |
Nov 17, 2014 | 66.99 | 68.82 | 62.26 | 67.00 | 331,970 | -0.60(-0.89%) |
Nov 14, 2014 | 66.80 | 68.40 | 66.39 | 67.60 | 325,341 | +0.64(+0.96%) |
Nov 13, 2014 | 68.61 | 68.99 | 66.71 | 66.96 | 301,569 | -1.42(-2.08%) |
Nov 12, 2014 | 66.85 | 68.80 | 66.84 | 68.38 | 453,439 | +1.38(+2.06%) |
Nov 11, 2014 | 68.50 | 69.00 | 66.33 | 67.00 | 620,840 | -1.82(-2.64%) |
Nov 10, 2014 | 65.40 | 68.85 | 64.50 | 68.82 | 441,970 | +1.41(+2.09%) |
Nov 07, 2014 | 66.26 | 67.60 | 66.06 | 67.41 | 367,285 | +0.92(+1.38%) |
Nov 06, 2014 | 65.68 | 66.76 | 65.23 | 66.49 | 271,566 | +0.71(+1.08%) |
Nov 05, 2014 | 65.62 | 66.83 | 65.30 | 65.78 | 269,811 | +0.44(+0.67%) |
Nov 04, 2014 | 64.30 | 65.72 | 63.63 | 65.34 | 535,471 | +1.00(+1.55%) |
Nov 03, 2014 | 66.82 | 68.12 | 63.65 | 64.34 | 942,913 | -2.52(-3.77%) |
Oct 31, 2014 | 65.34 | 67.20 | 65.34 | 66.86 | 1,752,990 | +2.62(+4.08%) |
Oct 30, 2014 | 56.05 | 65.61 | 55.24 | 64.24 | 2,904,323 | +9.18(+16.67%) |
Oct 29, 2014 | 55.35 | 55.35 | 54.68 | 55.06 | 695,808 | -0.57(-1.02%) |
Oct 28, 2014 | 55.19 | 55.68 | 54.90 | 55.63 | 610,858 | +0.70(+1.27%) |
Oct 27, 2014 | 55.57 | 55.91 | 54.90 | 54.93 | 250,860 | -0.98(-1.75%) |
Oct 24, 2014 | 55.37 | 56.16 | 55.05 | 55.91 | 223,717 | +0.66(+1.19%) |
Oct 23, 2014 | 55.32 | 56.62 | 55.03 | 55.25 | 305,114 | +0.32(+0.58%) |
Oct 22, 2014 | 57.00 | 57.00 | 54.71 | 54.93 | 489,509 | -1.97(-3.46%) |
Oct 21, 2014 | 55.84 | 57.11 | 55.69 | 56.90 | 394,004 | +1.17(+2.10%) |
Oct 20, 2014 | 55.26 | 55.98 | 55.26 | 55.73 | 134,829 | +0.37(+0.67%) |
Oct 17, 2014 | 56.97 | 57.88 | 54.95 | 55.36 | 720,976 | -0.83(-1.48%) |
Oct 16, 2014 | 54.65 | 56.64 | 54.65 | 56.19 | 418,434 | +1.03(+1.87%) |
Oct 15, 2014 | 52.66 | 55.52 | 52.13 | 55.16 | 855,892 | +2.16(+4.08%) |
Oct 14, 2014 | 53.01 | 54.13 | 52.62 | 53.00 | 536,978 | +0.37(+0.70%) |
Oct 13, 2014 | 54.00 | 54.84 | 52.45 | 52.63 | 767,832 | -1.37(-2.54%) |
Oct 10, 2014 | 54.07 | 55.06 | 53.42 | 54.00 | 623,370 | -0.44(-0.81%) |
Oct 09, 2014 | 55.23 | 55.51 | 54.16 | 54.44 | 842,958 | -1.01(-1.82%) |
Oct 08, 2014 | 54.79 | 55.90 | 54.39 | 55.45 | 598,748 | +0.61(+1.11%) |
Oct 07, 2014 | 54.86 | 55.50 | 54.27 | 54.84 | 682,963 | -0.25(-0.45%) |
Oct 06, 2014 | 55.00 | 55.43 | 54.48 | 55.09 | 645,095 | +0.09(+0.16%) |
Oct 03, 2014 | 55.54 | 56.11 | 54.87 | 55.00 | 341,899 | -0.34(-0.61%) |
Oct 02, 2014 | 55.00 | 56.22 | 54.62 | 55.34 | 666,395 | +0.36(+0.65%) |
Oct 01, 2014 | 55.14 | 56.05 | 54.12 | 54.98 | 952,793 | +0.19(+0.35%) |
Sep 30, 2014 | 53.49 | 55.06 | 53.36 | 54.79 | 513,253 | +1.29(+2.41%) |
Sep 29, 2014 | 52.51 | 53.66 | 51.80 | 53.50 | 266,698 | +0.43(+0.81%) |
Sep 26, 2014 | 51.94 | 53.15 | 51.66 | 53.07 | 182,154 | +1.16(+2.23%) |
Sep 25, 2014 | 51.62 | 52.64 | 51.09 | 51.91 | 293,780 | +0.21(+0.41%) |
Sep 24, 2014 | 51.08 | 52.18 | 50.60 | 51.70 | 276,121 | +0.59(+1.15%) |
Sep 23, 2014 | 51.62 | 52.45 | 50.31 | 51.11 | 1,038,593 | -0.90(-1.73%) |
Sep 22, 2014 | 51.83 | 53.14 | 51.51 | 52.01 | 555,872 | -0.05(-0.10%) |
Sep 19, 2014 | 51.50 | 52.20 | 51.27 | 52.06 | 543,225 | +0.67(+1.30%) |
Sep 18, 2014 | 50.42 | 51.62 | 50.05 | 51.39 | 279,044 | +1.07(+2.13%) |
Sep 17, 2014 | 49.70 | 50.80 | 49.35 | 50.32 | 404,433 | +0.70(+1.41%) |
Sep 16, 2014 | 49.06 | 49.76 | 48.55 | 49.62 | 200,562 | +0.21(+0.43%) |
Sep 15, 2014 | 49.67 | 49.75 | 48.58 | 49.41 | 225,390 | -0.24(-0.48%) |
Sep 12, 2014 | 49.37 | 49.78 | 48.73 | 49.65 | 198,693 | +0.43(+0.87%) |
Sep 11, 2014 | 48.59 | 49.32 | 48.32 | 49.22 | 167,524 | +0.14(+0.29%) |
Sep 10, 2014 | 47.56 | 49.38 | 47.38 | 49.08 | 182,648 | +1.39(+2.91%) |
Sep 09, 2014 | 47.93 | 48.09 | 47.49 | 47.69 | 137,108 | -0.42(-0.87%) |
Sep 08, 2014 | 48.19 | 48.50 | 47.17 | 48.11 | 153,775 | +0.11(+0.23%) |
Sep 05, 2014 | 47.88 | 48.26 | 47.88 | 48.00 | 87,818 | -0.15(-0.31%) |
Sep 04, 2014 | 48.13 | 48.72 | 48.00 | 48.15 | 120,042 | +0.14(+0.29%) |
Sep 03, 2014 | 48.59 | 48.94 | 47.61 | 48.01 | 162,649 | -0.47(-0.97%) |
Sep 02, 2014 | 48.54 | 48.80 | 48.16 | 48.48 | 159,922 | +0.20(+0.41%) |
Aug 29, 2014 | 47.64 | 48.28 | 48.28 | 48.28 | 77,200 | +0.64(+1.34%) |
Aug 28, 2014 | 48.21 | 48.76 | 47.48 | 47.64 | 154,347 | -0.94(-1.93%) |
Aug 27, 2014 | 49.09 | 49.14 | 47.68 | 48.58 | 154,283 | -0.64(-1.30%) |
Aug 26, 2014 | 47.57 | 49.91 | 47.57 | 49.22 | 603,224 | +1.56(+3.27%) |
Aug 25, 2014 | 47.64 | 48.38 | 47.39 | 47.66 | 188,530 | +0.20(+0.42%) |
Aug 22, 2014 | 48.06 | 48.06 | 47.44 | 47.46 | 164,832 | -0.60(-1.25%) |
Aug 21, 2014 | 47.66 | 48.07 | 47.03 | 48.06 | 187,461 | +0.34(+0.71%) |
Aug 20, 2014 | 48.11 | 48.26 | 47.47 | 47.72 | 153,781 | -0.69(-1.43%) |
Aug 19, 2014 | 48.26 | 49.00 | 47.66 | 48.41 | 163,567 | +0.32(+0.67%) |
Aug 18, 2014 | 47.59 | 48.62 | 47.20 | 48.09 | 221,338 | +0.81(+1.71%) |
Aug 15, 2014 | 47.96 | 48.08 | 46.45 | 47.28 | 282,995 | -0.20(-0.42%) |
Aug 14, 2014 | 47.39 | 47.57 | 47.18 | 47.48 | 147,304 | +0.06(+0.13%) |
Aug 13, 2014 | 47.56 | 47.56 | 46.78 | 47.42 | 309,936 | -0.03(-0.06%) |
Aug 12, 2014 | 47.66 | 48.04 | 47.19 | 47.45 | 220,674 | -0.45(-0.94%) |
Aug 11, 2014 | 47.19 | 48.32 | 47.00 | 47.90 | 216,730 | +0.93(+1.98%) |
Aug 08, 2014 | 47.46 | 47.84 | 46.83 | 46.97 | 337,304 | -0.46(-0.97%) |
Aug 07, 2014 | 47.83 | 48.12 | 47.28 | 47.43 | 313,680 | +0.02(+0.04%) |
Aug 06, 2014 | 47.66 | 48.21 | 47.17 | 47.41 | 458,684 | -0.43(-0.90%) |
Aug 05, 2014 | 48.08 | 48.75 | 47.73 | 47.84 | 305,922 | -0.47(-0.97%) |
Aug 04, 2014 | 48.94 | 49.03 | 48.23 | 48.31 | 527,645 | -0.64(-1.31%) |
Aug 01, 2014 | 49.19 | 49.62 | 48.50 | 48.95 | 892,986 | -0.31(-0.63%) |
Jul 31, 2014 | 45.29 | 49.92 | 45.29 | 49.26 | 2,772,637 | +11.53(+30.56%) |
Jul 30, 2014 | 38.05 | 38.70 | 37.61 | 37.73 | 576,029 | +0.14(+0.37%) |
Jul 29, 2014 | 37.95 | 38.26 | 37.53 | 37.59 | 440,092 | -0.25(-0.66%) |
Jul 28, 2014 | 38.96 | 39.05 | 37.77 | 37.84 | 447,010 | -1.17(-3.00%) |
Jul 25, 2014 | 38.30 | 39.36 | 38.01 | 39.01 | 294,102 | +0.35(+0.91%) |
Jul 24, 2014 | 38.21 | 39.07 | 38.21 | 38.66 | 506,978 | -0.11(-0.28%) |
Jul 23, 2014 | 38.70 | 39.08 | 38.55 | 38.77 | 216,554 | +0.04(+0.10%) |
Jul 22, 2014 | 38.20 | 38.77 | 38.08 | 38.73 | 448,328 | +0.83(+2.19%) |
Jul 21, 2014 | 37.50 | 38.06 | 37.28 | 37.90 | 458,941 | +0.31(+0.82%) |
Jul 18, 2014 | 37.05 | 37.84 | 37.05 | 37.59 | 193,424 | +0.44(+1.18%) |
Jul 17, 2014 | 37.64 | 38.16 | 37.05 | 37.15 | 189,443 | -0.65(-1.72%) |
Jul 16, 2014 | 37.73 | 38.00 | 37.24 | 37.80 | 383,727 | +0.27(+0.72%) |
Jul 15, 2014 | 38.10 | 38.10 | 37.34 | 37.53 | 210,680 | -0.57(-1.50%) |
Jul 14, 2014 | 38.29 | 38.39 | 37.90 | 38.10 | 272,795 | +0.19(+0.50%) |
Jul 11, 2014 | 38.31 | 38.50 | 37.81 | 37.91 | 169,547 | -0.43(-1.12%) |
Jul 10, 2014 | 37.48 | 38.80 | 37.43 | 38.34 | 351,999 | +0.11(+0.29%) |
Jul 09, 2014 | 38.84 | 39.13 | 38.05 | 38.23 | 278,894 | -0.54(-1.39%) |
Jul 08, 2014 | 40.38 | 40.40 | 38.69 | 38.77 | 443,328 | -1.74(-4.30%) |
Jul 07, 2014 | 41.41 | 41.50 | 40.49 | 40.51 | 159,793 | -1.07(-2.57%) |
Jul 03, 2014 | 41.35 | 41.58 | 41.58 | 41.58 | 180,100 | +0.36(+0.87%) |
Jul 02, 2014 | 41.59 | 42.17 | 41.08 | 41.22 | 244,137 | -0.37(-0.89%) |
Jul 01, 2014 | 40.64 | 42.55 | 40.42 | 41.59 | 378,962 | +1.13(+2.79%) |
Jun 30, 2014 | 40.37 | 40.76 | 40.08 | 40.46 | 422,973 | -0.06(-0.15%) |
Jun 27, 2014 | 40.05 | 40.65 | 39.80 | 40.52 | 222,462 | +0.19(+0.47%) |
Jun 26, 2014 | 40.57 | 40.95 | 40.01 | 40.33 | 291,047 | -0.16(-0.40%) |
Jun 25, 2014 | 39.99 | 40.85 | 39.68 | 40.49 | 272,758 | +0.44(+1.10%) |
Jun 24, 2014 | 40.44 | 40.74 | 40.03 | 40.05 | 247,505 | -0.42(-1.04%) |
Jun 23, 2014 | 40.20 | 40.88 | 39.88 | 40.47 | 306,738 | +0.24(+0.60%) |
Jun 20, 2014 | 40.53 | 40.53 | 39.85 | 40.23 | 337,463 | -0.11(-0.27%) |
Jun 19, 2014 | 41.13 | 41.37 | 40.26 | 40.34 | 165,123 | -0.69(-1.68%) |
Jun 18, 2014 | 41.07 | 41.26 | 40.68 | 41.03 | 269,679 | -0.19(-0.45%) |
Jun 17, 2014 | 40.52 | 41.46 | 40.50 | 41.22 | 786,660 | +0.50(+1.22%) |
Jun 16, 2014 | 39.60 | 41.03 | 39.31 | 40.72 | 508,788 | +1.08(+2.72%) |
Jun 13, 2014 | 39.99 | 40.20 | 39.31 | 39.64 | 291,633 | -0.01(-0.03%) |
Jun 12, 2014 | 39.42 | 40.46 | 39.01 | 39.65 | 219,250 | +0.16(+0.41%) |
Jun 11, 2014 | 39.31 | 39.64 | 39.16 | 39.49 | 532,958 | -0.02(-0.05%) |
Jun 10, 2014 | 40.21 | 40.45 | 39.11 | 39.51 | 350,998 | -0.54(-1.35%) |
Jun 06, 2014 | 40.15 | 40.49 | 40.00 | 40.05 | 260,756 | +0.05(+0.12%) |
Jun 05, 2014 | 39.95 | 40.38 | 39.26 | 40.00 | 275,607 | +0.06(+0.15%) |
Jun 04, 2014 | 40.29 | 40.69 | 39.69 | 39.94 | 267,350 | -0.43(-1.07%) |
Jun 03, 2014 | 40.17 | 40.51 | 39.49 | 40.37 | 547,300 | +0.11(+0.27%) |
Jun 02, 2014 | 40.18 | 40.27 | 38.89 | 40.26 | 306,860 | +0.24(+0.60%) |
May 30, 2014 | 41.00 | 41.00 | 39.63 | 40.02 | 415,085 | -0.88(-2.15%) |
May 29, 2014 | 41.53 | 41.71 | 40.54 | 40.90 | 221,208 | -0.39(-0.94%) |
May 28, 2014 | 41.89 | 42.10 | 41.09 | 41.29 | 183,433 | -0.52(-1.24%) |
May 27, 2014 | 41.47 | 43.22 | 41.47 | 41.81 | 378,771 | +0.56(+1.36%) |
May 23, 2014 | 40.60 | 41.25 | 41.25 | 41.25 | 251,200 | +0.67(+1.65%) |
May 22, 2014 | 41.30 | 41.37 | 40.30 | 40.58 | 136,318 | -0.72(-1.74%) |
May 21, 2014 | 40.72 | 41.77 | 40.37 | 41.30 | 367,448 | +0.73(+1.80%) |
May 20, 2014 | 40.50 | 40.97 | 39.85 | 40.57 | 263,882 | -0.06(-0.15%) |
May 19, 2014 | 39.82 | 41.06 | 39.61 | 40.63 | 250,915 | +0.63(+1.58%) |
May 16, 2014 | 40.00 | 40.15 | 39.40 | 40.00 | 265,573 | +0.20(+0.50%) |
May 15, 2014 | 39.60 | 39.98 | 38.51 | 39.80 | 405,387 | -0.06(-0.15%) |
May 14, 2014 | 40.87 | 40.87 | 39.77 | 39.86 | 366,750 | -1.00(-2.45%) |
May 13, 2014 | 41.17 | 41.22 | 40.32 | 40.86 | 218,678 | -0.26(-0.63%) |
May 12, 2014 | 41.85 | 42.35 | 40.92 | 41.12 | 459,270 | -0.65(-1.56%) |
May 09, 2014 | 40.75 | 41.97 | 40.04 | 41.77 | 406,883 | +0.97(+2.38%) |
May 08, 2014 | 39.55 | 41.77 | 39.05 | 40.80 | 574,517 | +1.03(+2.59%) |
May 07, 2014 | 39.70 | 40.33 | 38.71 | 39.77 | 662,973 | +0.18(+0.45%) |
May 06, 2014 | 40.62 | 40.62 | 39.59 | 39.59 | 886,224 | -1.05(-2.58%) |
May 05, 2014 | 39.03 | 41.24 | 38.63 | 40.64 | 1,101,972 | +1.42(+3.62%) |
May 02, 2014 | 38.70 | 40.16 | 38.51 | 39.22 | 1,056,571 | +0.64(+1.66%) |
May 01, 2014 | 39.42 | 39.67 | 37.50 | 38.58 | 1,552,681 | -0.89(-2.25%) |
Apr 30, 2014 | 42.47 | 44.10 | 38.88 | 39.47 | 4,657,336 | -13.95(-26.11%) |
Apr 29, 2014 | 50.31 | 53.87 | 48.60 | 53.42 | 767,700 | +3.31(+6.61%) |
Apr 28, 2014 | 48.32 | 50.47 | 48.00 | 50.11 | 431,030 | +2.11(+4.40%) |
Apr 25, 2014 | 48.93 | 49.10 | 47.74 | 48.00 | 274,808 | -1.27(-2.58%) |
Apr 24, 2014 | 50.20 | 50.20 | 48.53 | 49.27 | 274,372 | -0.72(-1.44%) |
Apr 23, 2014 | 50.62 | 50.90 | 49.94 | 49.99 | 269,496 | -0.76(-1.50%) |
Apr 22, 2014 | 49.95 | 51.14 | 49.77 | 50.75 | 170,340 | +0.88(+1.76%) |
Apr 21, 2014 | 49.35 | 50.01 | 48.31 | 49.87 | 162,473 | +0.56(+1.14%) |
Apr 17, 2014 | 49.64 | 49.31 | 49.31 | 49.31 | 178,300 | -0.43(-0.86%) |
Apr 16, 2014 | 49.73 | 50.15 | 49.02 | 49.74 | 172,638 | +0.45(+0.91%) |
Apr 15, 2014 | 48.42 | 49.49 | 47.27 | 49.29 | 359,035 | +0.92(+1.90%) |
Apr 14, 2014 | 48.68 | 50.45 | 47.90 | 48.37 | 279,405 | +0.17(+0.35%) |
Apr 11, 2014 | 48.85 | 49.65 | 47.89 | 48.20 | 199,227 | -1.19(-2.41%) |
Apr 10, 2014 | 51.34 | 51.63 | 49.20 | 49.39 | 242,202 | -1.94(-3.78%) |
Apr 09, 2014 | 51.13 | 52.13 | 50.27 | 51.33 | 142,819 | +0.61(+1.20%) |
Apr 08, 2014 | 49.94 | 51.97 | 49.94 | 50.72 | 281,452 | +0.81(+1.62%) |
Apr 07, 2014 | 50.30 | 51.12 | 49.25 | 49.91 | 410,847 | -0.75(-1.48%) |
Apr 04, 2014 | 52.18 | 52.36 | 49.93 | 50.66 | 485,521 | -1.08(-2.09%) |
Apr 03, 2014 | 52.82 | 53.56 | 51.24 | 51.74 | 815,135 | -1.18(-2.23%) |
Apr 02, 2014 | 50.33 | 53.10 | 49.84 | 52.92 | 589,215 | +2.62(+5.21%) |