Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 42.34 | 42.74 | 41.79 | 42.09 | 449,205 | -0.71(-1.66%) |
Jan 29, 2015 | 42.47 | 42.86 | 41.57 | 42.80 | 564,073 | +0.51(+1.22%) |
Jan 28, 2015 | 42.80 | 42.82 | 41.97 | 42.29 | 933,994 | -0.25(-0.58%) |
Jan 27, 2015 | 41.04 | 42.82 | 41.04 | 42.53 | 1,234,134 | +1.09(+2.63%) |
Jan 26, 2015 | 40.83 | 41.53 | 40.74 | 41.45 | 619,618 | +0.38(+0.92%) |
Jan 23, 2015 | 41.88 | 42.10 | 40.98 | 41.07 | 623,816 | -0.78(-1.87%) |
Jan 22, 2015 | 41.42 | 41.98 | 40.89 | 41.85 | 563,726 | +0.83(+2.03%) |
Jan 21, 2015 | 40.08 | 41.25 | 40.06 | 41.02 | 713,172 | +0.71(+1.77%) |
Jan 20, 2015 | 40.16 | 40.56 | 39.68 | 40.31 | 798,970 | +0.22(+0.54%) |
Jan 16, 2015 | 39.58 | 40.32 | 39.27 | 40.09 | 914,644 | +0.52(+1.33%) |
Jan 15, 2015 | 41.06 | 41.23 | 39.55 | 39.57 | 954,279 | -1.29(-3.15%) |
Jan 14, 2015 | 41.12 | 41.30 | 40.33 | 40.85 | 481,964 | -0.74(-1.78%) |
Jan 13, 2015 | 41.85 | 42.48 | 41.13 | 41.59 | 636,950 | -0.10(-0.24%) |
Jan 12, 2015 | 42.09 | 42.31 | 41.55 | 41.69 | 489,490 | -0.40(-0.94%) |
Jan 09, 2015 | 42.51 | 42.51 | 41.60 | 42.09 | 368,260 | -0.32(-0.75%) |
Jan 08, 2015 | 42.24 | 42.59 | 41.95 | 42.41 | 298,881 | +0.52(+1.25%) |
Jan 07, 2015 | 41.77 | 41.91 | 41.20 | 41.88 | 445,703 | +0.34(+0.81%) |
Jan 06, 2015 | 41.91 | 42.33 | 40.84 | 41.54 | 839,767 | -0.10(-0.24%) |
Jan 05, 2015 | 41.86 | 41.96 | 41.34 | 41.64 | 949,759 | -0.66(-1.57%) |
Jan 02, 2015 | 43.11 | 43.22 | 41.81 | 42.31 | 407,537 | -0.41(-0.95%) |
Dec 31, 2014 | 43.14 | 42.71 | 42.71 | 42.71 | 506,391 | -0.39(-0.90%) |
Dec 30, 2014 | 43.02 | 43.19 | 42.65 | 43.10 | 379,471 | -0.14(-0.32%) |
Dec 29, 2014 | 42.88 | 43.53 | 42.77 | 43.24 | 356,086 | +0.38(+0.88%) |
Dec 26, 2014 | 43.03 | 43.22 | 42.76 | 42.86 | 244,602 | +0.02(+0.05%) |
Dec 24, 2014 | 42.86 | 42.84 | 42.84 | 42.84 | 186,017 | +0.01(+0.02%) |
Dec 23, 2014 | 42.41 | 42.90 | 42.10 | 42.83 | 593,656 | +0.67(+1.60%) |
Dec 22, 2014 | 42.09 | 42.21 | 41.63 | 42.16 | 515,487 | +0.20(+0.47%) |
Dec 19, 2014 | 41.99 | 42.39 | 41.45 | 41.96 | 1,756,984 | -0.07(-0.16%) |
Dec 18, 2014 | 41.05 | 42.03 | 40.63 | 42.03 | 1,110,231 | +1.56(+3.86%) |
Dec 17, 2014 | 38.84 | 40.54 | 38.75 | 40.47 | 1,072,161 | +1.64(+4.23%) |
Dec 16, 2014 | 38.79 | 39.55 | 38.71 | 38.82 | 1,212,702 | -0.15(-0.38%) |
Dec 15, 2014 | 38.81 | 39.09 | 38.27 | 38.97 | 895,538 | +0.57(+1.49%) |
Dec 12, 2014 | 37.92 | 38.78 | 37.92 | 38.40 | 871,333 | +0.06(+0.15%) |
Dec 11, 2014 | 37.93 | 38.67 | 37.70 | 38.34 | 1,248,005 | +0.39(+1.02%) |
Dec 10, 2014 | 39.87 | 40.00 | 37.79 | 37.95 | 756,462 | -2.16(-5.38%) |
Dec 09, 2014 | 38.99 | 40.19 | 38.86 | 40.11 | 915,336 | +0.48(+1.22%) |
Dec 08, 2014 | 40.48 | 40.79 | 39.50 | 39.63 | 604,644 | -1.07(-2.63%) |
Dec 05, 2014 | 39.63 | 40.84 | 39.54 | 40.69 | 1,283,738 | +1.04(+2.62%) |
Dec 04, 2014 | 39.56 | 39.89 | 39.12 | 39.66 | 888,601 | +0.11(+0.28%) |
Dec 03, 2014 | 38.85 | 39.62 | 38.66 | 39.55 | 777,127 | +0.42(+1.06%) |
Dec 02, 2014 | 38.21 | 39.25 | 37.85 | 39.13 | 1,138,848 | +1.07(+2.81%) |
Dec 01, 2014 | 39.84 | 39.97 | 38.01 | 38.06 | 1,723,536 | -1.91(-4.78%) |
Nov 28, 2014 | 40.65 | 40.91 | 39.88 | 39.97 | 464,457 | -0.79(-1.94%) |
Nov 26, 2014 | 41.23 | 40.76 | 40.76 | 40.76 | 544,201 | -0.52(-1.27%) |
Nov 25, 2014 | 42.09 | 42.36 | 41.11 | 41.29 | 578,880 | -0.59(-1.41%) |
Nov 24, 2014 | 41.45 | 42.11 | 40.86 | 41.88 | 892,088 | +0.50(+1.22%) |
Nov 21, 2014 | 41.97 | 43.01 | 40.79 | 41.38 | 3,184,028 | +2.66(+6.88%) |
Nov 20, 2014 | 38.59 | 39.09 | 38.21 | 38.71 | 953,065 | -0.07(-0.18%) |
Nov 19, 2014 | 39.27 | 39.43 | 38.50 | 38.78 | 777,429 | -0.49(-1.26%) |
Nov 18, 2014 | 39.52 | 39.68 | 39.19 | 39.27 | 767,880 | -0.27(-0.67%) |
Nov 17, 2014 | 40.56 | 40.78 | 39.51 | 39.54 | 636,850 | -1.12(-2.74%) |
Nov 14, 2014 | 40.50 | 40.76 | 40.21 | 40.66 | 377,506 | +0.07(+0.17%) |
Nov 13, 2014 | 40.35 | 40.89 | 39.96 | 40.59 | 690,287 | +0.36(+0.88%) |
Nov 12, 2014 | 39.78 | 40.36 | 39.09 | 40.23 | 1,231,239 | -0.67(-1.64%) |
Nov 11, 2014 | 41.05 | 41.19 | 40.41 | 40.90 | 1,465,753 | +0.00(+0.00%) |
Nov 10, 2014 | 39.71 | 41.07 | 39.05 | 40.90 | 1,693,902 | +1.98(+5.10%) |
Nov 07, 2014 | 38.58 | 39.12 | 38.24 | 38.92 | 865,810 | +0.34(+0.87%) |
Nov 06, 2014 | 38.72 | 38.98 | 38.22 | 38.58 | 906,713 | -0.17(-0.43%) |
Nov 05, 2014 | 38.68 | 39.14 | 38.41 | 38.75 | 645,032 | +0.35(+0.90%) |
Nov 04, 2014 | 38.84 | 38.87 | 37.88 | 38.41 | 613,178 | -0.55(-1.42%) |
Nov 03, 2014 | 39.57 | 40.06 | 38.77 | 38.96 | 771,727 | -0.18(-0.45%) |
Oct 31, 2014 | 38.88 | 39.33 | 38.40 | 39.14 | 776,492 | +0.94(+2.45%) |
Oct 30, 2014 | 37.72 | 38.57 | 37.72 | 38.20 | 563,021 | +0.26(+0.68%) |
Oct 29, 2014 | 38.05 | 38.05 | 37.55 | 37.94 | 470,011 | -0.06(-0.16%) |
Oct 28, 2014 | 37.45 | 38.39 | 37.31 | 38.00 | 764,838 | +0.69(+1.85%) |
Oct 27, 2014 | 37.06 | 37.33 | 37.18 | 37.31 | 381,822 | +0.13(+0.35%) |
Oct 24, 2014 | 37.22 | 37.30 | 36.59 | 37.18 | 700,031 | +0.08(+0.21%) |
Oct 23, 2014 | 37.46 | 37.94 | 36.98 | 37.10 | 661,754 | +0.10(+0.27%) |
Oct 22, 2014 | 38.19 | 38.19 | 36.98 | 37.00 | 421,953 | -1.20(-3.15%) |
Oct 21, 2014 | 37.00 | 38.24 | 36.59 | 38.21 | 729,008 | +1.63(+4.45%) |
Oct 20, 2014 | 35.90 | 36.61 | 35.90 | 36.58 | 566,633 | +0.56(+1.56%) |
Oct 17, 2014 | 36.62 | 36.68 | 35.88 | 36.02 | 874,928 | -0.12(-0.33%) |
Oct 16, 2014 | 35.11 | 36.30 | 35.08 | 36.14 | 691,738 | +0.43(+1.22%) |
Oct 15, 2014 | 35.30 | 36.14 | 34.59 | 35.70 | 1,174,614 | -0.31(-0.85%) |
Oct 14, 2014 | 35.73 | 36.47 | 35.52 | 36.01 | 759,626 | +0.58(+1.64%) |
Oct 13, 2014 | 35.85 | 36.06 | 35.52 | 35.43 | 1,078,988 | -0.41(-1.16%) |
Oct 10, 2014 | 36.39 | 36.91 | 35.82 | 35.84 | 860,984 | -0.83(-2.26%) |
Oct 09, 2014 | 37.83 | 38.08 | 36.65 | 36.67 | 1,103,907 | -1.17(-3.10%) |
Oct 08, 2014 | 36.73 | 37.90 | 36.61 | 37.84 | 1,272,172 | +1.15(+3.15%) |
Oct 07, 2014 | 36.88 | 37.28 | 36.56 | 36.69 | 1,721,148 | +0.26(+0.70%) |
Oct 06, 2014 | 35.37 | 36.46 | 35.37 | 36.43 | 2,168,514 | +1.27(+3.62%) |
Oct 03, 2014 | 35.33 | 35.74 | 35.15 | 35.16 | 933,022 | +0.29(+0.82%) |
Oct 02, 2014 | 34.81 | 35.27 | 34.28 | 34.87 | 507,341 | +0.04(+0.11%) |
Oct 01, 2014 | 35.10 | 35.10 | 34.44 | 34.83 | 1,301,693 | -0.41(-1.18%) |
Sep 30, 2014 | 35.59 | 35.72 | 35.10 | 35.25 | 991,348 | -0.28(-0.78%) |
Sep 29, 2014 | 34.54 | 35.56 | 34.54 | 35.52 | 1,121,926 | +0.53(+1.52%) |
Sep 26, 2014 | 35.11 | 35.42 | 34.88 | 34.99 | 501,277 | +0.06(+0.17%) |
Sep 25, 2014 | 35.77 | 35.94 | 34.92 | 34.93 | 936,709 | -1.04(-2.88%) |
Sep 24, 2014 | 35.41 | 36.14 | 35.36 | 35.97 | 747,263 | +0.64(+1.82%) |
Sep 23, 2014 | 35.45 | 35.85 | 35.20 | 35.33 | 1,059,636 | -0.39(-1.11%) |
Sep 22, 2014 | 36.90 | 37.01 | 35.70 | 35.72 | 1,210,055 | -1.32(-3.57%) |
Sep 19, 2014 | 37.73 | 37.88 | 36.80 | 37.04 | 2,177,903 | -0.58(-1.55%) |
Sep 18, 2014 | 38.06 | 38.27 | 37.53 | 37.63 | 629,050 | -0.34(-0.88%) |
Sep 17, 2014 | 37.93 | 38.17 | 37.72 | 37.96 | 621,771 | +0.03(+0.08%) |
Sep 16, 2014 | 37.99 | 38.39 | 37.70 | 37.93 | 875,415 | -0.08(-0.21%) |
Sep 15, 2014 | 38.76 | 38.76 | 37.90 | 38.01 | 936,390 | -0.67(-1.73%) |
Sep 12, 2014 | 39.10 | 39.30 | 38.50 | 38.68 | 943,202 | -0.38(-0.99%) |
Sep 11, 2014 | 38.62 | 39.08 | 38.62 | 39.07 | 495,826 | +0.25(+0.64%) |
Sep 10, 2014 | 38.91 | 38.91 | 38.46 | 38.82 | 553,580 | +0.02(+0.05%) |
Sep 09, 2014 | 38.75 | 39.12 | 38.55 | 38.80 | 635,649 | -0.16(-0.41%) |
Sep 08, 2014 | 39.09 | 39.27 | 38.59 | 38.96 | 582,125 | -0.15(-0.38%) |
Sep 05, 2014 | 39.09 | 39.31 | 38.84 | 39.11 | 384,341 | -0.09(-0.23%) |
Sep 04, 2014 | 39.17 | 39.63 | 39.03 | 39.20 | 491,432 | +0.04(+0.10%) |
Sep 03, 2014 | 40.26 | 40.26 | 39.07 | 39.16 | 1,003,788 | -0.84(-2.10%) |
Sep 02, 2014 | 40.37 | 40.37 | 39.76 | 39.99 | 729,419 | -0.28(-0.69%) |
Aug 29, 2014 | 40.43 | 40.27 | 40.27 | 40.27 | 541,147 | -0.15(-0.37%) |
Aug 28, 2014 | 40.38 | 40.52 | 40.00 | 40.42 | 486,644 | -0.08(-0.19%) |
Aug 27, 2014 | 41.11 | 41.11 | 40.39 | 40.50 | 832,742 | -0.60(-1.46%) |
Aug 26, 2014 | 41.13 | 41.31 | 40.69 | 41.10 | 716,648 | +0.11(+0.26%) |
Aug 25, 2014 | 40.73 | 41.39 | 40.49 | 40.99 | 1,704,511 | +0.41(+1.02%) |
Aug 22, 2014 | 40.36 | 40.41 | 40.21 | 40.58 | 898,989 | +0.22(+0.54%) |
Aug 21, 2014 | 40.43 | 40.58 | 40.01 | 40.36 | 988,290 | +0.03(+0.07%) |
Aug 20, 2014 | 39.58 | 40.84 | 39.43 | 40.33 | 1,333,824 | +0.72(+1.81%) |
Aug 19, 2014 | 39.11 | 39.82 | 39.11 | 39.61 | 1,192,057 | +0.41(+1.05%) |
Aug 18, 2014 | 38.57 | 39.31 | 38.54 | 39.20 | 842,412 | +0.83(+2.15%) |
Aug 15, 2014 | 38.38 | 38.67 | 37.90 | 38.37 | 1,626,467 | +0.17(+0.44%) |
Aug 14, 2014 | 37.67 | 38.55 | 37.50 | 38.20 | 1,277,720 | +0.65(+1.73%) |
Aug 13, 2014 | 36.94 | 38.06 | 36.83 | 37.55 | 1,143,836 | +0.71(+1.92%) |
Aug 12, 2014 | 36.84 | 37.18 | 36.42 | 36.85 | 1,028,542 | -0.16(-0.43%) |
Aug 11, 2014 | 37.11 | 37.31 | 36.32 | 37.00 | 2,293,118 | +0.10(+0.27%) |
Aug 08, 2014 | 37.13 | 37.70 | 35.12 | 36.90 | 4,689,077 | -3.15(-7.86%) |
Aug 07, 2014 | 40.10 | 40.34 | 39.71 | 40.05 | 818,727 | +0.29(+0.72%) |
Aug 06, 2014 | 39.62 | 40.26 | 39.35 | 39.77 | 971,586 | -0.20(-0.49%) |
Aug 05, 2014 | 38.87 | 40.08 | 38.53 | 39.97 | 946,851 | +1.10(+2.84%) |
Aug 04, 2014 | 38.90 | 39.11 | 38.35 | 38.86 | 733,595 | +0.18(+0.46%) |
Aug 01, 2014 | 39.04 | 39.34 | 38.30 | 38.69 | 1,089,656 | -0.34(-0.88%) |
Jul 31, 2014 | 39.09 | 39.35 | 38.64 | 39.03 | 1,039,125 | -0.52(-1.32%) |
Jul 30, 2014 | 39.49 | 39.65 | 39.21 | 39.55 | 479,282 | +0.34(+0.88%) |
Jul 29, 2014 | 39.29 | 39.80 | 39.21 | 39.21 | 485,735 | -0.24(-0.60%) |
Jul 28, 2014 | 40.06 | 40.13 | 39.42 | 39.44 | 635,883 | -0.68(-1.69%) |
Jul 25, 2014 | 39.05 | 40.14 | 39.04 | 40.12 | 740,519 | +0.79(+2.00%) |
Jul 24, 2014 | 38.99 | 39.77 | 38.85 | 39.34 | 1,251,606 | +0.46(+1.19%) |
Jul 23, 2014 | 39.19 | 39.34 | 38.77 | 38.87 | 913,186 | -0.31(-0.80%) |
Jul 22, 2014 | 38.89 | 39.74 | 38.89 | 39.19 | 986,579 | +0.50(+1.30%) |
Jul 21, 2014 | 38.40 | 38.77 | 37.96 | 38.69 | 830,358 | +0.05(+0.13%) |
Jul 18, 2014 | 37.09 | 38.65 | 37.04 | 38.64 | 1,020,253 | +1.41(+3.78%) |
Jul 17, 2014 | 38.05 | 38.25 | 37.13 | 37.23 | 1,436,919 | -1.02(-2.68%) |
Jul 16, 2014 | 38.79 | 38.93 | 38.18 | 38.25 | 691,559 | -0.27(-0.69%) |
Jul 15, 2014 | 39.42 | 39.57 | 38.50 | 38.52 | 694,114 | -0.95(-2.39%) |
Jul 14, 2014 | 39.28 | 39.78 | 39.25 | 39.46 | 524,446 | +0.39(+1.01%) |
Jul 11, 2014 | 39.74 | 39.82 | 39.02 | 39.07 | 518,703 | -0.71(-1.78%) |
Jul 10, 2014 | 39.11 | 40.11 | 38.96 | 39.78 | 793,517 | -0.17(-0.42%) |
Jul 09, 2014 | 40.06 | 40.22 | 39.46 | 39.95 | 542,027 | -0.12(-0.29%) |
Jul 08, 2014 | 40.24 | 40.46 | 39.57 | 40.06 | 680,691 | -0.28(-0.68%) |
Jul 07, 2014 | 41.32 | 41.32 | 40.30 | 40.34 | 487,507 | -1.00(-2.43%) |
Jul 03, 2014 | 41.42 | 41.34 | 41.34 | 41.34 | 526,009 | -0.01(-0.02%) |
Jul 02, 2014 | 42.40 | 42.64 | 41.08 | 41.35 | 1,602,208 | -1.34(-3.14%) |
Jul 01, 2014 | 41.95 | 44.25 | 41.62 | 42.69 | 2,597,142 | +1.36(+3.29%) |
Jun 30, 2014 | 40.84 | 41.65 | 40.68 | 41.33 | 1,006,430 | +0.50(+1.23%) |
Jun 27, 2014 | 39.27 | 41.02 | 39.26 | 40.83 | 1,890,021 | +1.58(+4.04%) |
Jun 26, 2014 | 39.44 | 39.62 | 38.88 | 39.25 | 673,173 | -0.32(-0.82%) |
Jun 25, 2014 | 39.32 | 39.74 | 39.19 | 39.57 | 610,141 | -0.01(-0.02%) |
Jun 24, 2014 | 39.48 | 40.50 | 39.42 | 39.58 | 693,123 | +0.01(+0.02%) |
Jun 23, 2014 | 39.86 | 40.00 | 39.55 | 39.57 | 409,098 | -0.24(-0.59%) |
Jun 20, 2014 | 39.96 | 40.05 | 39.65 | 39.81 | 1,481,989 | -0.05(-0.12%) |
Jun 19, 2014 | 40.28 | 40.36 | 39.66 | 39.86 | 666,799 | -0.27(-0.66%) |
Jun 18, 2014 | 39.85 | 40.22 | 39.71 | 40.12 | 701,884 | +0.28(+0.69%) |
Jun 17, 2014 | 39.16 | 39.98 | 39.09 | 39.85 | 833,598 | +0.78(+1.99%) |
Jun 16, 2014 | 39.08 | 39.23 | 38.85 | 39.07 | 689,371 | -0.12(-0.30%) |
Jun 13, 2014 | 39.09 | 39.38 | 38.95 | 39.19 | 501,851 | +0.17(+0.43%) |
Jun 12, 2014 | 39.15 | 39.23 | 38.74 | 39.02 | 1,493,992 | -0.10(-0.25%) |
Jun 11, 2014 | 39.13 | 39.37 | 38.88 | 39.12 | 1,188,337 | -0.40(-1.02%) |
Jun 10, 2014 | 39.73 | 40.05 | 39.51 | 39.52 | 972,547 | +0.24(+0.60%) |
Jun 06, 2014 | 39.49 | 39.62 | 38.99 | 39.29 | 941,402 | -0.01(-0.03%) |
Jun 05, 2014 | 39.06 | 39.57 | 38.67 | 39.30 | 776,893 | +0.23(+0.58%) |
Jun 04, 2014 | 38.72 | 39.48 | 38.46 | 39.07 | 1,012,287 | +0.18(+0.46%) |
Jun 03, 2014 | 38.56 | 38.95 | 38.24 | 38.89 | 563,918 | +0.21(+0.53%) |
Jun 02, 2014 | 38.92 | 38.97 | 38.30 | 38.69 | 598,039 | -0.18(-0.46%) |
May 30, 2014 | 38.52 | 39.17 | 38.46 | 38.86 | 1,045,010 | +0.47(+1.23%) |
May 29, 2014 | 38.03 | 38.42 | 37.63 | 38.39 | 860,836 | +0.55(+1.46%) |
May 28, 2014 | 38.73 | 38.83 | 37.76 | 37.84 | 1,011,703 | -0.88(-2.28%) |
May 27, 2014 | 38.98 | 39.13 | 38.67 | 38.72 | 1,251,782 | -0.03(-0.08%) |
May 23, 2014 | 38.59 | 38.75 | 38.75 | 38.75 | 1,581,624 | +0.11(+0.28%) |
May 22, 2014 | 38.73 | 38.98 | 38.40 | 38.65 | 488,999 | +0.09(+0.23%) |
May 21, 2014 | 37.44 | 38.59 | 37.44 | 38.56 | 2,416,472 | +1.34(+3.59%) |
May 20, 2014 | 38.27 | 38.39 | 37.20 | 37.22 | 1,346,045 | -1.12(-2.92%) |
May 19, 2014 | 38.25 | 38.72 | 38.03 | 38.34 | 988,006 | +0.05(+0.13%) |
May 16, 2014 | 38.41 | 38.42 | 37.75 | 38.29 | 1,200,324 | -0.23(-0.59%) |
May 15, 2014 | 39.51 | 39.59 | 37.83 | 38.52 | 2,981,473 | -1.14(-2.87%) |
May 14, 2014 | 39.76 | 40.15 | 39.34 | 39.66 | 1,447,712 | -0.11(-0.27%) |
May 13, 2014 | 40.39 | 40.61 | 39.45 | 39.76 | 938,476 | -0.70(-1.72%) |
May 12, 2014 | 40.14 | 40.74 | 40.02 | 40.46 | 765,508 | +0.53(+1.33%) |
May 09, 2014 | 39.60 | 39.93 | 39.18 | 39.93 | 1,072,466 | +0.27(+0.67%) |
May 08, 2014 | 40.55 | 40.80 | 39.36 | 39.67 | 1,517,971 | -1.13(-2.77%) |
May 07, 2014 | 42.17 | 42.80 | 40.27 | 40.80 | 1,934,568 | -2.01(-4.70%) |
May 06, 2014 | 43.82 | 43.82 | 42.71 | 42.81 | 1,301,670 | -1.18(-2.68%) |
May 05, 2014 | 42.16 | 44.05 | 41.80 | 43.99 | 3,442,377 | +1.38(+3.25%) |
May 02, 2014 | 41.61 | 42.65 | 41.45 | 42.60 | 1,994,156 | +1.08(+2.60%) |
May 01, 2014 | 41.40 | 41.83 | 40.89 | 41.52 | 1,192,655 | +0.23(+0.55%) |
Apr 30, 2014 | 40.31 | 41.30 | 40.01 | 41.30 | 907,975 | +0.89(+2.21%) |
Apr 29, 2014 | 40.19 | 40.53 | 39.41 | 40.40 | 1,087,996 | +0.29(+0.73%) |
Apr 28, 2014 | 41.50 | 41.59 | 39.67 | 40.11 | 1,273,990 | -1.29(-3.11%) |
Apr 25, 2014 | 41.96 | 42.06 | 41.37 | 41.39 | 1,713,280 | -0.57(-1.36%) |
Apr 24, 2014 | 41.28 | 42.22 | 40.65 | 41.96 | 1,711,044 | +2.05(+5.14%) |
Apr 23, 2014 | 40.51 | 40.59 | 39.90 | 39.91 | 636,249 | -0.61(-1.50%) |
Apr 22, 2014 | 39.69 | 40.55 | 39.62 | 40.52 | 959,736 | +0.89(+2.25%) |
Apr 21, 2014 | 39.29 | 39.64 | 39.13 | 39.63 | 746,224 | +0.34(+0.87%) |
Apr 17, 2014 | 39.22 | 39.28 | 39.28 | 39.28 | 720,790 | -0.01(-0.02%) |
Apr 16, 2014 | 39.26 | 39.42 | 38.98 | 39.29 | 863,509 | +0.69(+1.78%) |
Apr 15, 2014 | 39.51 | 39.59 | 38.12 | 38.61 | 1,354,708 | -0.86(-2.19%) |
Apr 14, 2014 | 40.00 | 40.18 | 39.26 | 39.47 | 559,251 | +0.06(+0.15%) |
Apr 11, 2014 | 39.74 | 40.27 | 39.40 | 39.41 | 731,620 | -0.84(-2.10%) |
Apr 10, 2014 | 41.61 | 41.75 | 39.96 | 40.26 | 994,310 | -1.49(-3.57%) |
Apr 09, 2014 | 41.31 | 41.79 | 40.81 | 41.75 | 548,836 | +0.46(+1.12%) |
Apr 08, 2014 | 40.70 | 41.34 | 40.36 | 41.29 | 731,770 | +0.65(+1.59%) |
Apr 07, 2014 | 41.92 | 42.06 | 40.54 | 40.64 | 1,014,003 | -1.47(-3.50%) |
Apr 04, 2014 | 43.47 | 43.47 | 41.69 | 42.11 | 1,128,577 | -0.91(-2.12%) |
Apr 03, 2014 | 42.90 | 43.52 | 42.62 | 43.02 | 487,031 | +0.00(+0.00%) |
Apr 02, 2014 | 43.37 | 43.47 | 42.79 | 43.02 | 739,763 | -0.37(-0.86%) |
Apr 01, 2014 | 43.00 | 43.47 | 42.76 | 43.40 | 588,020 | +0.64(+1.49%) |
Mar 31, 2014 | 42.69 | 43.19 | 42.53 | 42.76 | 806,458 | +0.45(+1.07%) |
Mar 28, 2014 | 41.90 | 42.84 | 41.90 | 42.31 | 547,210 | +0.49(+1.17%) |
Mar 27, 2014 | 42.22 | 42.39 | 41.64 | 41.82 | 1,015,700 | -0.33(-0.79%) |
Mar 26, 2014 | 42.51 | 42.81 | 42.14 | 42.15 | 1,113,969 | -0.14(-0.33%) |
Mar 25, 2014 | 42.20 | 43.20 | 41.99 | 42.29 | 1,678,100 | +0.21(+0.49%) |
Mar 24, 2014 | 42.87 | 43.02 | 41.64 | 42.08 | 1,225,277 | -0.68(-1.58%) |
Mar 21, 2014 | 42.79 | 43.14 | 42.52 | 42.76 | 1,087,454 | -0.11(-0.25%) |
Mar 20, 2014 | 42.77 | 43.03 | 42.63 | 42.87 | 1,789,771 | +0.10(+0.23%) |
Mar 19, 2014 | 43.59 | 43.75 | 42.43 | 42.77 | 1,759,988 | -0.96(-2.20%) |
Mar 18, 2014 | 44.01 | 44.06 | 43.21 | 43.73 | 1,440,432 | -0.18(-0.40%) |
Mar 17, 2014 | 44.32 | 44.65 | 43.72 | 43.91 | 1,672,818 | -0.01(-0.02%) |
Mar 14, 2014 | 43.79 | 44.84 | 43.79 | 43.92 | 1,686,437 | -0.06(-0.13%) |
Mar 13, 2014 | 45.87 | 46.13 | 43.81 | 43.98 | 1,977,507 | -1.68(-3.68%) |
Mar 12, 2014 | 46.05 | 46.35 | 45.59 | 45.66 | 1,005,359 | -0.76(-1.63%) |
Mar 11, 2014 | 47.36 | 47.72 | 46.23 | 46.41 | 1,042,865 | -0.78(-1.64%) |
Mar 10, 2014 | 47.74 | 48.00 | 47.09 | 47.19 | 1,115,931 | -0.48(-1.01%) |
Mar 07, 2014 | 46.74 | 48.16 | 46.24 | 47.67 | 1,958,093 | +1.59(+3.45%) |
Mar 06, 2014 | 47.13 | 47.19 | 45.95 | 46.08 | 1,340,323 | -0.79(-1.68%) |
Mar 05, 2014 | 46.60 | 47.20 | 46.60 | 46.86 | 1,577,560 | +0.28(+0.61%) |
Mar 04, 2014 | 46.31 | 46.99 | 46.20 | 46.58 | 1,418,647 | +0.80(+1.76%) |
Mar 03, 2014 | 45.76 | 46.23 | 45.55 | 45.78 | 1,378,751 | -0.28(-0.62%) |
Feb 28, 2014 | 47.31 | 47.37 | 45.13 | 46.06 | 4,484,945 | -3.29(-6.67%) |
Feb 27, 2014 | 49.28 | 50.19 | 48.85 | 49.35 | 3,519,482 | -0.14(-0.28%) |
Feb 26, 2014 | 47.85 | 49.59 | 47.81 | 49.49 | 2,459,632 | +1.72(+3.61%) |
Feb 25, 2014 | 47.41 | 47.98 | 47.15 | 47.76 | 1,176,745 | +0.29(+0.62%) |
Feb 24, 2014 | 46.27 | 47.68 | 46.18 | 47.47 | 1,444,169 | +1.29(+2.80%) |
Feb 21, 2014 | 46.40 | 46.79 | 45.85 | 46.18 | 816,656 | -0.17(-0.36%) |
Feb 20, 2014 | 45.90 | 46.54 | 45.75 | 46.34 | 639,599 | +0.61(+1.33%) |
Feb 19, 2014 | 45.55 | 46.39 | 45.47 | 45.74 | 1,008,876 | +0.20(+0.43%) |
Feb 18, 2014 | 45.53 | 45.80 | 45.21 | 45.54 | 492,434 | -0.06(-0.13%) |
Feb 14, 2014 | 45.86 | 45.60 | 45.60 | 45.60 | 636,771 | -0.25(-0.56%) |
Feb 13, 2014 | 44.36 | 45.96 | 44.36 | 45.85 | 1,277,089 | +1.10(+2.45%) |
Feb 12, 2014 | 44.38 | 44.79 | 44.31 | 44.76 | 951,914 | +0.51(+1.15%) |
Feb 11, 2014 | 43.68 | 44.32 | 43.38 | 44.25 | 1,137,812 | +0.57(+1.30%) |
Feb 10, 2014 | 44.86 | 45.44 | 43.62 | 43.68 | 1,447,895 | -1.30(-2.90%) |
Feb 07, 2014 | 44.58 | 44.99 | 44.29 | 44.98 | 2,166,190 | +0.59(+1.33%) |
Feb 06, 2014 | 43.32 | 44.41 | 43.11 | 44.39 | 2,532,915 | +1.41(+3.29%) |
Feb 05, 2014 | 42.43 | 43.34 | 41.93 | 42.98 | 2,475,194 | +0.45(+1.05%) |
Feb 04, 2014 | 41.74 | 43.15 | 41.41 | 42.53 | 3,649,232 | +1.15(+2.77%) |