Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 51.95 | 52.43 | 51.40 | 52.21 | 406,366 | +0.20(+0.39%) |
Feb 26, 2015 | 51.79 | 52.14 | 50.94 | 52.01 | 308,936 | +0.13(+0.25%) |
Feb 25, 2015 | 52.00 | 52.26 | 51.19 | 51.88 | 442,576 | -0.12(-0.24%) |
Feb 24, 2015 | 51.76 | 52.80 | 50.67 | 52.00 | 548,698 | -0.56(-1.07%) |
Feb 23, 2015 | 51.46 | 52.66 | 51.46 | 52.56 | 280,918 | +1.04(+2.02%) |
Feb 20, 2015 | 50.95 | 51.67 | 50.69 | 51.52 | 337,746 | +0.49(+0.95%) |
Feb 19, 2015 | 51.95 | 52.31 | 50.81 | 51.03 | 333,677 | -0.97(-1.86%) |
Feb 18, 2015 | 51.68 | 52.09 | 50.76 | 52.00 | 526,805 | +0.33(+0.64%) |
Feb 17, 2015 | 51.21 | 52.04 | 51.11 | 51.67 | 264,511 | +0.24(+0.47%) |
Feb 13, 2015 | 51.95 | 51.43 | 51.43 | 51.43 | 322,617 | -0.44(-0.85%) |
Feb 12, 2015 | 51.05 | 52.07 | 50.76 | 51.87 | 283,204 | +0.99(+1.94%) |
Feb 11, 2015 | 50.93 | 51.43 | 50.25 | 50.88 | 470,061 | -0.10(-0.20%) |
Feb 10, 2015 | 50.99 | 51.20 | 49.93 | 50.98 | 500,205 | -0.01(-0.02%) |
Feb 09, 2015 | 51.73 | 51.95 | 50.90 | 50.99 | 332,045 | -0.74(-1.43%) |
Feb 06, 2015 | 53.82 | 53.84 | 51.43 | 51.73 | 487,147 | -2.09(-3.89%) |
Feb 05, 2015 | 53.17 | 54.07 | 52.99 | 53.82 | 466,001 | +0.66(+1.23%) |
Feb 04, 2015 | 52.85 | 53.46 | 52.29 | 53.17 | 771,143 | +0.15(+0.28%) |
Feb 03, 2015 | 51.76 | 53.06 | 51.44 | 53.02 | 419,922 | +1.13(+2.17%) |
Feb 02, 2015 | 51.95 | 52.53 | 50.49 | 51.89 | 530,575 | -0.42(-0.81%) |
Jan 30, 2015 | 53.60 | 53.86 | 51.87 | 52.32 | 948,207 | -1.46(-2.71%) |
Jan 29, 2015 | 53.33 | 53.78 | 52.69 | 53.78 | 433,984 | +0.44(+0.83%) |
Jan 28, 2015 | 53.67 | 54.70 | 53.16 | 53.34 | 734,896 | -0.15(-0.27%) |
Jan 27, 2015 | 52.63 | 53.84 | 52.63 | 53.48 | 497,010 | +0.34(+0.64%) |
Jan 26, 2015 | 51.70 | 53.20 | 51.44 | 53.14 | 535,680 | +1.36(+2.63%) |
Jan 23, 2015 | 52.07 | 52.37 | 51.56 | 51.78 | 435,473 | -0.05(-0.10%) |
Jan 22, 2015 | 50.75 | 52.20 | 50.66 | 51.84 | 673,874 | +1.09(+2.15%) |
Jan 21, 2015 | 50.92 | 51.00 | 50.58 | 50.75 | 280,852 | -0.33(-0.65%) |
Jan 20, 2015 | 51.75 | 51.87 | 50.82 | 51.08 | 302,930 | -0.81(-1.56%) |
Jan 16, 2015 | 51.38 | 51.95 | 51.30 | 51.89 | 201,708 | +0.41(+0.80%) |
Jan 15, 2015 | 52.13 | 52.25 | 51.07 | 51.48 | 284,317 | -0.42(-0.82%) |
Jan 14, 2015 | 51.21 | 52.12 | 51.09 | 51.91 | 419,091 | +0.41(+0.79%) |
Jan 13, 2015 | 52.30 | 52.48 | 51.23 | 51.50 | 424,215 | -0.74(-1.42%) |
Jan 12, 2015 | 50.63 | 52.40 | 50.63 | 52.24 | 454,267 | +1.58(+3.13%) |
Jan 09, 2015 | 50.43 | 50.90 | 50.31 | 50.66 | 438,833 | +0.08(+0.15%) |
Jan 08, 2015 | 50.39 | 51.17 | 49.95 | 50.58 | 436,006 | +0.21(+0.41%) |
Jan 07, 2015 | 48.96 | 50.52 | 48.70 | 50.37 | 635,299 | +1.49(+3.05%) |
Jan 06, 2015 | 48.41 | 49.10 | 48.18 | 48.88 | 496,401 | +0.51(+1.05%) |
Jan 05, 2015 | 47.33 | 48.55 | 47.12 | 48.37 | 469,520 | +0.86(+1.80%) |
Jan 02, 2015 | 46.92 | 47.59 | 46.92 | 47.51 | 248,437 | +0.81(+1.74%) |
Dec 31, 2014 | 47.73 | 46.70 | 46.70 | 46.70 | 314,591 | -0.94(-1.98%) |
Dec 30, 2014 | 47.87 | 48.36 | 47.36 | 47.64 | 175,664 | -0.38(-0.79%) |
Dec 29, 2014 | 48.03 | 48.45 | 47.60 | 48.02 | 343,894 | +0.11(+0.23%) |
Dec 26, 2014 | 47.65 | 48.09 | 47.37 | 47.91 | 192,528 | +0.38(+0.80%) |
Dec 24, 2014 | 47.54 | 47.53 | 47.53 | 47.53 | 183,145 | -0.06(-0.13%) |
Dec 23, 2014 | 49.09 | 49.09 | 47.32 | 47.59 | 428,097 | -1.31(-2.67%) |
Dec 22, 2014 | 48.56 | 49.02 | 48.14 | 48.90 | 393,609 | +0.07(+0.14%) |
Dec 19, 2014 | 46.38 | 48.83 | 46.26 | 48.83 | 1,359,903 | +2.38(+5.12%) |
Dec 18, 2014 | 47.42 | 47.42 | 46.29 | 46.45 | 387,962 | -0.61(-1.30%) |
Dec 17, 2014 | 45.86 | 47.09 | 45.53 | 47.07 | 373,630 | +1.29(+2.82%) |
Dec 16, 2014 | 44.82 | 45.88 | 44.06 | 45.77 | 397,596 | +0.87(+1.94%) |
Dec 15, 2014 | 45.96 | 46.20 | 44.51 | 44.90 | 302,160 | -1.01(-2.20%) |
Dec 12, 2014 | 45.89 | 46.51 | 45.86 | 45.91 | 288,003 | -0.42(-0.91%) |
Dec 11, 2014 | 45.97 | 46.48 | 45.70 | 46.33 | 253,824 | +0.44(+0.95%) |
Dec 10, 2014 | 45.65 | 46.01 | 45.59 | 45.90 | 207,931 | +0.06(+0.13%) |
Dec 09, 2014 | 45.12 | 45.87 | 44.96 | 45.83 | 212,558 | +0.28(+0.62%) |
Dec 08, 2014 | 45.03 | 45.81 | 45.03 | 45.55 | 231,088 | +0.51(+1.14%) |
Dec 05, 2014 | 44.57 | 45.09 | 44.36 | 45.04 | 198,987 | +0.28(+0.63%) |
Dec 04, 2014 | 44.50 | 44.90 | 44.27 | 44.76 | 188,024 | +0.11(+0.24%) |
Dec 03, 2014 | 44.21 | 44.73 | 43.97 | 44.65 | 165,217 | +0.34(+0.76%) |
Dec 02, 2014 | 43.66 | 44.41 | 43.41 | 44.31 | 215,907 | +0.58(+1.33%) |
Dec 01, 2014 | 44.96 | 45.10 | 43.66 | 43.73 | 311,843 | -1.28(-2.85%) |
Nov 28, 2014 | 45.16 | 45.83 | 45.02 | 45.02 | 165,764 | -0.04(-0.08%) |
Nov 26, 2014 | 44.41 | 45.05 | 45.05 | 45.05 | 230,762 | +0.76(+1.73%) |
Nov 25, 2014 | 43.67 | 44.48 | 43.41 | 44.29 | 310,497 | +0.70(+1.61%) |
Nov 24, 2014 | 43.11 | 43.67 | 42.88 | 43.59 | 260,394 | +0.65(+1.51%) |
Nov 21, 2014 | 43.31 | 43.40 | 42.80 | 42.94 | 274,827 | +0.03(+0.07%) |
Nov 20, 2014 | 42.61 | 42.98 | 42.24 | 42.91 | 306,777 | +0.29(+0.68%) |
Nov 19, 2014 | 43.28 | 43.51 | 42.39 | 42.62 | 331,653 | -0.79(-1.83%) |
Nov 18, 2014 | 43.29 | 43.81 | 43.24 | 43.41 | 277,132 | +0.21(+0.50%) |
Nov 17, 2014 | 42.80 | 43.21 | 42.69 | 43.20 | 260,555 | +0.35(+0.82%) |
Nov 14, 2014 | 43.53 | 43.71 | 42.75 | 42.85 | 264,765 | -0.76(-1.75%) |
Nov 13, 2014 | 43.66 | 44.18 | 43.36 | 43.61 | 145,780 | +0.08(+0.18%) |
Nov 12, 2014 | 43.70 | 43.79 | 43.35 | 43.53 | 175,082 | -0.26(-0.59%) |
Nov 11, 2014 | 44.09 | 44.24 | 43.69 | 43.79 | 218,769 | -0.45(-1.02%) |
Nov 10, 2014 | 43.88 | 44.28 | 43.62 | 44.24 | 219,159 | +0.33(+0.75%) |
Nov 07, 2014 | 43.93 | 44.25 | 43.43 | 43.92 | 327,047 | -0.14(-0.31%) |
Nov 06, 2014 | 44.71 | 45.09 | 44.00 | 44.05 | 332,305 | -0.60(-1.35%) |
Nov 05, 2014 | 44.68 | 45.07 | 44.16 | 44.66 | 243,839 | +0.17(+0.38%) |
Nov 04, 2014 | 44.37 | 44.73 | 44.10 | 44.49 | 354,194 | -0.15(-0.34%) |
Nov 03, 2014 | 44.43 | 45.17 | 44.27 | 44.64 | 456,015 | +0.33(+0.74%) |
Oct 31, 2014 | 43.02 | 44.33 | 42.47 | 44.31 | 448,347 | +1.63(+3.81%) |
Oct 30, 2014 | 41.82 | 43.16 | 41.52 | 42.69 | 415,655 | +1.10(+2.65%) |
Oct 29, 2014 | 41.28 | 41.72 | 41.16 | 41.58 | 337,552 | +0.19(+0.46%) |
Oct 28, 2014 | 41.23 | 41.44 | 41.03 | 41.39 | 260,119 | +0.15(+0.37%) |
Oct 27, 2014 | 41.37 | 41.42 | 40.85 | 41.24 | 311,265 | -0.18(-0.42%) |
Oct 24, 2014 | 41.54 | 41.58 | 41.20 | 41.42 | 218,916 | -0.02(-0.04%) |
Oct 23, 2014 | 41.60 | 41.65 | 41.03 | 41.43 | 363,268 | +0.16(+0.39%) |
Oct 22, 2014 | 41.46 | 41.78 | 41.23 | 41.27 | 226,108 | -0.21(-0.50%) |
Oct 21, 2014 | 41.28 | 41.59 | 40.81 | 41.48 | 269,165 | +0.30(+0.72%) |
Oct 20, 2014 | 40.26 | 41.22 | 40.26 | 41.18 | 310,747 | +0.69(+1.70%) |
Oct 17, 2014 | 41.29 | 41.29 | 40.40 | 40.49 | 311,654 | -0.47(-1.16%) |
Oct 16, 2014 | 40.30 | 41.19 | 40.30 | 40.97 | 270,424 | +0.31(+0.75%) |
Oct 15, 2014 | 40.78 | 41.64 | 40.49 | 40.66 | 456,451 | -0.39(-0.95%) |
Oct 14, 2014 | 40.16 | 41.44 | 39.95 | 41.05 | 365,309 | +1.12(+2.79%) |
Oct 13, 2014 | 39.31 | 40.21 | 39.28 | 39.93 | 352,890 | +0.61(+1.56%) |
Oct 10, 2014 | 38.94 | 39.90 | 38.82 | 39.32 | 281,908 | -0.31(-0.77%) |
Oct 09, 2014 | 39.76 | 40.11 | 39.51 | 39.63 | 238,389 | -0.10(-0.25%) |
Oct 08, 2014 | 38.69 | 39.76 | 38.59 | 39.73 | 270,612 | +1.06(+2.75%) |
Oct 07, 2014 | 38.84 | 39.16 | 38.63 | 38.66 | 160,055 | -0.32(-0.82%) |
Oct 06, 2014 | 38.88 | 39.31 | 38.79 | 38.99 | 249,242 | +0.08(+0.20%) |
Oct 03, 2014 | 39.59 | 39.59 | 38.91 | 38.91 | 291,589 | -0.33(-0.84%) |
Oct 02, 2014 | 39.00 | 39.43 | 38.75 | 39.24 | 398,433 | +0.20(+0.51%) |
Oct 01, 2014 | 38.47 | 39.15 | 38.41 | 39.04 | 572,142 | +0.44(+1.13%) |
Sep 30, 2014 | 39.20 | 39.38 | 37.73 | 38.60 | 1,181,171 | -0.67(-1.71%) |
Sep 29, 2014 | 39.07 | 39.37 | 38.76 | 39.28 | 402,473 | -0.09(-0.23%) |
Sep 26, 2014 | 38.75 | 39.51 | 38.54 | 39.37 | 867,184 | +0.68(+1.76%) |
Sep 25, 2014 | 39.00 | 39.27 | 38.63 | 38.69 | 339,201 | -0.26(-0.66%) |
Sep 24, 2014 | 38.85 | 39.25 | 38.60 | 38.94 | 644,013 | +0.14(+0.35%) |
Sep 23, 2014 | 39.22 | 39.37 | 38.81 | 38.81 | 493,768 | -0.51(-1.31%) |
Sep 22, 2014 | 39.16 | 39.59 | 39.05 | 39.32 | 413,466 | -0.03(-0.08%) |
Sep 19, 2014 | 39.35 | 39.59 | 38.88 | 39.35 | 1,390,097 | -0.05(-0.11%) |
Sep 18, 2014 | 38.91 | 39.44 | 38.68 | 39.40 | 2,886,698 | -0.19(-0.48%) |
Sep 17, 2014 | 39.21 | 39.73 | 39.08 | 39.59 | 317,906 | +0.47(+1.20%) |
Sep 16, 2014 | 38.45 | 39.19 | 38.45 | 39.12 | 207,158 | +0.69(+1.81%) |
Sep 15, 2014 | 38.51 | 38.82 | 38.20 | 38.42 | 312,429 | -0.14(-0.37%) |
Sep 12, 2014 | 39.71 | 39.89 | 38.11 | 38.57 | 340,708 | -1.28(-3.20%) |
Sep 11, 2014 | 39.69 | 40.03 | 39.56 | 39.84 | 161,312 | +0.13(+0.32%) |
Sep 10, 2014 | 40.51 | 40.51 | 39.67 | 39.71 | 148,299 | -0.88(-2.16%) |
Sep 09, 2014 | 41.05 | 41.05 | 40.42 | 40.59 | 121,213 | -0.46(-1.12%) |
Sep 08, 2014 | 40.96 | 41.20 | 40.78 | 41.05 | 128,837 | +0.15(+0.37%) |
Sep 05, 2014 | 40.34 | 40.94 | 40.34 | 40.90 | 211,831 | +0.47(+1.16%) |
Sep 04, 2014 | 40.72 | 40.97 | 40.36 | 40.43 | 171,076 | -0.20(-0.48%) |
Sep 03, 2014 | 40.76 | 40.86 | 40.59 | 40.63 | 179,927 | +0.03(+0.07%) |
Sep 02, 2014 | 40.61 | 40.61 | 40.19 | 40.60 | 173,648 | +0.12(+0.30%) |
Aug 29, 2014 | 40.48 | 40.48 | 40.48 | 40.48 | 215,309 | -0.03(-0.07%) |
Aug 28, 2014 | 40.47 | 40.67 | 40.36 | 40.51 | 122,339 | -0.01(-0.02%) |
Aug 27, 2014 | 40.50 | 40.65 | 40.35 | 40.51 | 95,346 | +0.14(+0.36%) |
Aug 26, 2014 | 40.35 | 40.41 | 39.95 | 40.37 | 196,070 | +0.15(+0.38%) |
Aug 25, 2014 | 40.49 | 40.49 | 39.82 | 40.22 | 161,639 | -0.17(-0.41%) |
Aug 22, 2014 | 40.57 | 40.57 | 40.12 | 40.39 | 190,242 | -0.20(-0.50%) |
Aug 21, 2014 | 40.80 | 41.08 | 40.55 | 40.59 | 139,168 | -0.18(-0.44%) |
Aug 20, 2014 | 40.89 | 40.98 | 40.82 | 40.77 | 261,132 | -0.16(-0.39%) |
Aug 19, 2014 | 41.09 | 41.09 | 40.82 | 40.93 | 226,266 | -0.20(-0.48%) |
Aug 18, 2014 | 41.23 | 41.30 | 40.92 | 41.13 | 177,681 | +0.23(+0.55%) |
Aug 15, 2014 | 41.43 | 41.49 | 40.62 | 40.90 | 276,139 | -0.29(-0.71%) |
Aug 14, 2014 | 41.13 | 41.34 | 41.04 | 41.19 | 372,690 | +0.13(+0.31%) |
Aug 13, 2014 | 40.82 | 41.23 | 40.82 | 41.06 | 387,976 | +0.29(+0.72%) |
Aug 12, 2014 | 40.99 | 40.99 | 40.65 | 40.77 | 229,253 | -0.26(-0.63%) |
Aug 11, 2014 | 40.70 | 41.19 | 40.51 | 41.03 | 179,162 | +0.53(+1.30%) |
Aug 08, 2014 | 40.69 | 40.99 | 40.46 | 40.50 | 207,705 | -0.21(-0.52%) |
Aug 07, 2014 | 40.47 | 40.78 | 40.30 | 40.71 | 251,848 | +0.48(+1.20%) |
Aug 06, 2014 | 39.89 | 40.31 | 39.68 | 40.23 | 365,474 | +0.25(+0.62%) |
Aug 05, 2014 | 40.02 | 40.21 | 39.70 | 39.98 | 222,603 | -0.10(-0.24%) |
Aug 04, 2014 | 39.89 | 40.17 | 39.34 | 40.08 | 270,575 | +0.42(+1.05%) |
Aug 01, 2014 | 39.77 | 40.04 | 39.39 | 39.66 | 248,219 | -0.06(-0.15%) |
Jul 31, 2014 | 39.92 | 40.02 | 39.45 | 39.72 | 543,409 | -0.20(-0.49%) |
Jul 30, 2014 | 39.97 | 40.03 | 39.62 | 39.92 | 420,817 | +0.14(+0.36%) |
Jul 29, 2014 | 40.09 | 40.09 | 39.58 | 39.77 | 252,117 | -0.20(-0.51%) |
Jul 28, 2014 | 39.78 | 40.15 | 39.51 | 39.98 | 204,630 | +0.36(+0.91%) |
Jul 25, 2014 | 39.40 | 39.68 | 39.27 | 39.62 | 216,321 | +0.13(+0.32%) |
Jul 24, 2014 | 39.59 | 39.99 | 39.24 | 39.49 | 340,906 | +0.45(+1.14%) |
Jul 23, 2014 | 38.82 | 39.28 | 38.65 | 39.04 | 146,463 | +0.20(+0.51%) |
Jul 22, 2014 | 39.22 | 39.43 | 38.74 | 38.85 | 329,566 | -0.21(-0.54%) |
Jul 21, 2014 | 38.96 | 39.10 | 38.56 | 39.06 | 225,725 | +0.13(+0.33%) |
Jul 18, 2014 | 38.63 | 39.01 | 38.63 | 38.93 | 171,797 | +0.20(+0.51%) |
Jul 17, 2014 | 38.39 | 39.01 | 38.27 | 38.73 | 178,413 | +0.10(+0.25%) |
Jul 16, 2014 | 38.51 | 38.76 | 38.22 | 38.63 | 209,170 | +0.23(+0.61%) |
Jul 15, 2014 | 38.14 | 38.43 | 38.05 | 38.40 | 173,013 | +0.17(+0.43%) |
Jul 14, 2014 | 38.31 | 38.43 | 38.14 | 38.23 | 127,188 | +0.12(+0.32%) |
Jul 11, 2014 | 38.10 | 38.16 | 37.82 | 38.11 | 136,268 | +0.00(+0.00%) |
Jul 10, 2014 | 37.66 | 38.27 | 37.66 | 38.11 | 181,689 | +0.02(+0.06%) |
Jul 09, 2014 | 38.24 | 38.28 | 37.91 | 38.09 | 194,605 | +0.02(+0.06%) |
Jul 08, 2014 | 37.90 | 38.16 | 37.85 | 38.07 | 189,575 | +0.21(+0.56%) |
Jul 07, 2014 | 37.63 | 38.01 | 37.63 | 37.86 | 185,030 | +0.08(+0.22%) |
Jul 03, 2014 | 37.84 | 37.77 | 37.77 | 37.77 | 91,556 | -0.03(-0.08%) |
Jul 02, 2014 | 38.02 | 38.02 | 37.62 | 37.80 | 208,979 | -0.15(-0.40%) |
Jul 01, 2014 | 37.71 | 38.17 | 37.55 | 37.96 | 293,365 | +0.34(+0.90%) |
Jun 30, 2014 | 37.97 | 37.97 | 37.30 | 37.62 | 218,185 | -0.27(-0.72%) |
Jun 27, 2014 | 37.28 | 37.89 | 37.28 | 37.89 | 303,969 | +0.37(+0.99%) |
Jun 26, 2014 | 37.29 | 37.63 | 37.03 | 37.52 | 287,332 | +0.42(+1.12%) |
Jun 25, 2014 | 36.91 | 37.33 | 36.89 | 37.10 | 320,231 | +0.14(+0.38%) |
Jun 24, 2014 | 37.59 | 37.68 | 36.86 | 36.96 | 478,080 | -0.62(-1.65%) |
Jun 23, 2014 | 37.64 | 37.82 | 37.50 | 37.58 | 216,913 | -0.17(-0.45%) |
Jun 20, 2014 | 37.57 | 37.87 | 37.43 | 37.75 | 414,437 | -0.01(-0.04%) |
Jun 19, 2014 | 37.62 | 37.81 | 37.41 | 37.77 | 263,014 | +0.21(+0.56%) |
Jun 18, 2014 | 37.07 | 37.62 | 36.66 | 37.56 | 134,233 | +0.53(+1.43%) |
Jun 17, 2014 | 36.80 | 37.13 | 36.74 | 37.03 | 281,847 | +0.11(+0.30%) |
Jun 16, 2014 | 37.09 | 37.09 | 36.77 | 36.92 | 125,082 | -0.17(-0.46%) |
Jun 13, 2014 | 36.86 | 37.16 | 36.49 | 37.09 | 145,522 | +0.42(+1.14%) |
Jun 12, 2014 | 36.66 | 36.74 | 36.36 | 36.67 | 164,324 | +0.04(+0.10%) |
Jun 11, 2014 | 36.60 | 36.84 | 36.22 | 36.63 | 137,649 | -0.04(-0.10%) |
Jun 10, 2014 | 36.67 | 36.89 | 36.49 | 36.67 | 195,819 | -0.57(-1.52%) |
Jun 06, 2014 | 37.24 | 37.80 | 36.72 | 37.24 | 330,338 | +0.14(+0.38%) |
Jun 05, 2014 | 36.16 | 37.17 | 36.11 | 37.09 | 188,785 | +0.95(+2.64%) |
Jun 04, 2014 | 36.13 | 36.28 | 35.80 | 36.14 | 226,333 | +0.01(+0.04%) |
Jun 03, 2014 | 36.12 | 36.26 | 36.00 | 36.13 | 130,308 | -0.07(-0.19%) |
Jun 02, 2014 | 36.10 | 36.43 | 35.95 | 36.19 | 244,872 | +0.13(+0.35%) |
May 30, 2014 | 35.93 | 36.24 | 35.90 | 36.07 | 255,424 | +0.22(+0.62%) |
May 29, 2014 | 35.90 | 35.97 | 35.70 | 35.84 | 119,031 | +0.01(+0.02%) |
May 28, 2014 | 35.81 | 36.01 | 35.55 | 35.84 | 182,988 | -0.09(-0.25%) |
May 27, 2014 | 35.61 | 35.94 | 35.48 | 35.93 | 204,477 | +0.51(+1.45%) |
May 23, 2014 | 35.06 | 35.41 | 35.41 | 35.41 | 189,292 | +0.16(+0.46%) |
May 22, 2014 | 35.34 | 35.34 | 35.14 | 35.25 | 180,057 | +0.01(+0.04%) |
May 21, 2014 | 35.49 | 35.51 | 34.98 | 35.23 | 299,646 | -0.19(-0.55%) |
May 20, 2014 | 35.34 | 35.55 | 35.21 | 35.43 | 252,987 | +0.10(+0.27%) |
May 19, 2014 | 35.16 | 35.36 | 34.97 | 35.33 | 187,694 | +0.05(+0.15%) |
May 16, 2014 | 34.76 | 35.28 | 34.64 | 35.28 | 221,520 | +0.52(+1.50%) |
May 15, 2014 | 34.61 | 34.80 | 34.31 | 34.76 | 184,907 | +0.08(+0.24%) |
May 14, 2014 | 34.92 | 34.95 | 34.55 | 34.67 | 251,708 | -0.22(-0.64%) |
May 13, 2014 | 35.47 | 35.61 | 34.88 | 34.90 | 160,258 | -0.54(-1.53%) |
May 12, 2014 | 35.49 | 35.60 | 35.33 | 35.44 | 236,676 | +0.10(+0.29%) |
May 09, 2014 | 35.30 | 35.42 | 34.82 | 35.34 | 178,180 | -0.08(-0.23%) |
May 08, 2014 | 35.31 | 35.46 | 35.15 | 35.42 | 313,250 | +0.04(+0.11%) |
May 07, 2014 | 35.20 | 35.43 | 35.02 | 35.38 | 366,826 | +0.34(+0.96%) |
May 06, 2014 | 34.98 | 35.28 | 34.77 | 35.05 | 338,683 | -0.12(-0.34%) |
May 05, 2014 | 34.67 | 35.21 | 34.44 | 35.17 | 494,586 | +0.37(+1.05%) |
May 02, 2014 | 34.41 | 35.13 | 34.15 | 34.80 | 304,793 | +0.37(+1.06%) |
May 01, 2014 | 33.93 | 34.44 | 33.44 | 34.44 | 314,523 | +0.49(+1.45%) |
Apr 30, 2014 | 34.45 | 35.24 | 33.74 | 33.94 | 299,354 | +0.42(+1.27%) |
Apr 29, 2014 | 33.71 | 33.85 | 33.34 | 33.52 | 317,001 | -0.08(-0.24%) |
Apr 28, 2014 | 33.14 | 33.62 | 33.07 | 33.60 | 260,869 | +0.58(+1.76%) |
Apr 25, 2014 | 32.95 | 33.20 | 32.80 | 33.02 | 369,145 | +0.03(+0.09%) |
Apr 24, 2014 | 33.02 | 33.30 | 32.77 | 32.99 | 261,681 | +0.04(+0.14%) |
Apr 23, 2014 | 32.95 | 33.07 | 32.77 | 32.95 | 354,640 | -0.12(-0.36%) |
Apr 22, 2014 | 32.89 | 33.08 | 32.57 | 33.07 | 142,317 | +0.13(+0.41%) |
Apr 21, 2014 | 32.80 | 32.96 | 32.57 | 32.93 | 178,357 | +0.23(+0.71%) |
Apr 17, 2014 | 32.91 | 32.70 | 32.70 | 32.70 | 238,830 | -0.21(-0.63%) |
Apr 16, 2014 | 33.04 | 33.17 | 32.62 | 32.91 | 245,168 | -0.01(-0.02%) |
Apr 15, 2014 | 32.50 | 32.99 | 32.19 | 32.92 | 297,939 | +0.54(+1.66%) |
Apr 14, 2014 | 32.56 | 32.72 | 32.01 | 32.38 | 173,246 | +0.12(+0.37%) |
Apr 11, 2014 | 32.51 | 32.83 | 32.12 | 32.26 | 304,111 | -0.48(-1.46%) |
Apr 10, 2014 | 33.11 | 33.27 | 32.66 | 32.74 | 331,577 | -0.38(-1.15%) |
Apr 09, 2014 | 33.13 | 33.18 | 32.76 | 33.12 | 165,879 | +0.16(+0.47%) |
Apr 08, 2014 | 33.14 | 33.33 | 32.86 | 32.96 | 371,500 | -0.14(-0.43%) |
Apr 07, 2014 | 33.22 | 33.47 | 32.93 | 33.10 | 299,186 | -0.22(-0.67%) |
Apr 04, 2014 | 33.24 | 33.66 | 32.92 | 33.33 | 493,587 | +0.29(+0.88%) |
Apr 03, 2014 | 33.18 | 33.31 | 32.75 | 33.04 | 328,649 | -0.17(-0.52%) |
Apr 02, 2014 | 33.45 | 33.70 | 33.10 | 33.21 | 422,954 | -0.26(-0.78%) |
Apr 01, 2014 | 33.67 | 33.68 | 33.07 | 33.47 | 350,573 | -0.12(-0.35%) |
Mar 31, 2014 | 33.30 | 33.73 | 32.97 | 33.59 | 913,190 | +0.50(+1.51%) |
Mar 28, 2014 | 32.59 | 33.33 | 32.54 | 33.09 | 559,405 | +0.50(+1.53%) |
Mar 27, 2014 | 32.25 | 32.69 | 32.04 | 32.59 | 335,906 | +0.45(+1.39%) |
Mar 26, 2014 | 32.82 | 32.82 | 32.08 | 32.14 | 240,415 | -0.54(-1.66%) |
Mar 25, 2014 | 32.49 | 32.93 | 32.24 | 32.68 | 427,093 | +0.34(+1.07%) |
Mar 24, 2014 | 32.60 | 32.77 | 31.95 | 32.34 | 220,628 | -0.28(-0.85%) |
Mar 21, 2014 | 32.58 | 32.92 | 32.38 | 32.62 | 447,332 | +0.17(+0.52%) |
Mar 20, 2014 | 32.22 | 32.57 | 32.11 | 32.45 | 277,484 | +0.10(+0.29%) |
Mar 19, 2014 | 33.02 | 33.29 | 32.24 | 32.35 | 244,920 | -0.59(-1.80%) |
Mar 18, 2014 | 32.81 | 33.15 | 32.60 | 32.95 | 280,729 | +0.21(+0.63%) |
Mar 17, 2014 | 32.79 | 32.93 | 32.48 | 32.74 | 215,105 | +0.03(+0.09%) |
Mar 14, 2014 | 32.52 | 33.06 | 32.38 | 32.71 | 247,797 | +0.08(+0.25%) |
Mar 13, 2014 | 32.82 | 32.82 | 32.46 | 32.63 | 337,508 | -0.08(-0.25%) |
Mar 12, 2014 | 32.56 | 32.77 | 32.37 | 32.71 | 253,876 | +0.15(+0.45%) |
Mar 11, 2014 | 32.85 | 32.85 | 32.40 | 32.57 | 203,293 | -0.18(-0.56%) |
Mar 10, 2014 | 32.90 | 33.07 | 32.42 | 32.75 | 263,711 | -0.25(-0.76%) |
Mar 07, 2014 | 33.12 | 33.12 | 32.88 | 33.00 | 586,648 | -0.08(-0.24%) |
Mar 06, 2014 | 34.27 | 33.40 | 32.91 | 33.08 | 3,170,091 | -1.19(-3.47%) |
Mar 05, 2014 | 34.33 | 34.60 | 33.85 | 34.27 | 169,083 | -0.07(-0.21%) |
Mar 04, 2014 | 33.58 | 34.59 | 33.52 | 34.34 | 368,245 | +0.90(+2.70%) |