Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 43.15 | 43.21 | 39.56 | 42.11 | 929,231 | -1.30(-2.99%) |
Jan 29, 2015 | 44.68 | 44.78 | 43.00 | 43.41 | 456,825 | -1.27(-2.84%) |
Jan 28, 2015 | 45.55 | 45.99 | 44.44 | 44.68 | 405,658 | -0.37(-0.82%) |
Jan 27, 2015 | 44.49 | 45.81 | 43.60 | 45.05 | 614,506 | -0.22(-0.49%) |
Jan 26, 2015 | 46.17 | 46.79 | 45.00 | 45.27 | 335,680 | -1.34(-2.87%) |
Jan 23, 2015 | 46.98 | 47.74 | 46.45 | 46.61 | 265,027 | -0.42(-0.89%) |
Jan 22, 2015 | 44.65 | 47.55 | 44.50 | 47.03 | 463,937 | +2.49(+5.59%) |
Jan 21, 2015 | 47.23 | 47.35 | 44.13 | 44.54 | 812,624 | -3.79(-7.84%) |
Jan 20, 2015 | 49.67 | 49.70 | 47.11 | 48.33 | 313,211 | -1.64(-3.28%) |
Jan 16, 2015 | 49.32 | 50.04 | 48.57 | 49.97 | 207,229 | +0.69(+1.40%) |
Jan 15, 2015 | 49.52 | 49.86 | 49.02 | 49.28 | 175,223 | -0.22(-0.44%) |
Jan 14, 2015 | 50.92 | 51.23 | 49.29 | 49.50 | 246,671 | -1.93(-3.75%) |
Jan 13, 2015 | 51.50 | 52.53 | 50.88 | 51.43 | 234,945 | +0.40(+0.78%) |
Jan 12, 2015 | 51.09 | 51.95 | 50.63 | 51.03 | 210,575 | -0.18(-0.35%) |
Jan 09, 2015 | 52.45 | 52.72 | 51.10 | 51.21 | 233,659 | -1.16(-2.22%) |
Jan 08, 2015 | 51.68 | 52.83 | 51.49 | 52.37 | 327,224 | +1.19(+2.33%) |
Jan 07, 2015 | 51.66 | 51.88 | 50.54 | 51.18 | 180,157 | -0.02(-0.04%) |
Jan 06, 2015 | 53.30 | 53.43 | 50.24 | 51.20 | 254,526 | -2.15(-4.03%) |
Jan 05, 2015 | 55.40 | 55.40 | 53.01 | 53.35 | 217,108 | -2.36(-4.24%) |
Jan 02, 2015 | 55.83 | 56.47 | 54.40 | 55.71 | 265,676 | +0.35(+0.63%) |
Dec 31, 2014 | 56.03 | 55.36 | 55.36 | 55.36 | 226,700 | -0.37(-0.66%) |
Dec 30, 2014 | 55.14 | 56.50 | 55.01 | 55.73 | 253,221 | +0.63(+1.14%) |
Dec 29, 2014 | 55.27 | 55.89 | 54.58 | 55.10 | 285,205 | -0.37(-0.67%) |
Dec 26, 2014 | 55.14 | 56.08 | 54.94 | 55.47 | 207,131 | +0.43(+0.78%) |
Dec 24, 2014 | 54.71 | 55.04 | 55.04 | 55.04 | 95,200 | +0.31(+0.57%) |
Dec 23, 2014 | 54.78 | 55.18 | 54.09 | 54.73 | 328,241 | +0.00(+0.00%) |
Dec 22, 2014 | 53.74 | 54.98 | 53.52 | 54.73 | 162,544 | +1.29(+2.41%) |
Dec 19, 2014 | 53.60 | 54.20 | 53.06 | 53.44 | 378,081 | -0.19(-0.35%) |
Dec 18, 2014 | 53.73 | 54.19 | 53.00 | 53.63 | 225,189 | +0.62(+1.17%) |
Dec 17, 2014 | 53.40 | 54.09 | 51.57 | 53.01 | 374,239 | -0.30(-0.56%) |
Dec 16, 2014 | 54.25 | 55.10 | 53.26 | 53.31 | 159,314 | -0.88(-1.62%) |
Dec 15, 2014 | 54.30 | 55.92 | 54.16 | 54.19 | 257,547 | +0.00(+0.00%) |
Dec 12, 2014 | 54.50 | 55.29 | 53.39 | 54.19 | 208,832 | -0.90(-1.63%) |
Dec 11, 2014 | 54.61 | 56.50 | 54.20 | 55.09 | 235,998 | +0.88(+1.62%) |
Dec 10, 2014 | 54.90 | 55.38 | 54.06 | 54.21 | 216,789 | -0.75(-1.36%) |
Dec 09, 2014 | 54.25 | 55.47 | 52.51 | 54.96 | 213,908 | +0.23(+0.42%) |
Dec 08, 2014 | 56.39 | 56.72 | 54.36 | 54.73 | 275,017 | -1.68(-2.98%) |
Dec 05, 2014 | 56.55 | 57.60 | 55.97 | 56.41 | 297,710 | -0.12(-0.21%) |
Dec 04, 2014 | 55.32 | 56.65 | 55.16 | 56.53 | 362,336 | +1.28(+2.32%) |
Dec 03, 2014 | 55.25 | 56.15 | 54.68 | 55.25 | 246,407 | -0.13(-0.23%) |
Dec 02, 2014 | 54.09 | 56.14 | 54.09 | 55.38 | 195,103 | +1.57(+2.92%) |
Dec 01, 2014 | 55.59 | 56.27 | 53.67 | 53.81 | 194,443 | -1.66(-2.99%) |
Nov 28, 2014 | 55.04 | 56.61 | 55.02 | 55.47 | 94,244 | +0.77(+1.41%) |
Nov 26, 2014 | 54.39 | 54.70 | 54.70 | 54.70 | 151,100 | +0.17(+0.31%) |
Nov 25, 2014 | 55.15 | 55.48 | 54.31 | 54.53 | 163,152 | -0.35(-0.64%) |
Nov 24, 2014 | 53.87 | 54.91 | 53.87 | 54.88 | 136,382 | +1.31(+2.45%) |
Nov 21, 2014 | 54.25 | 54.51 | 53.43 | 53.57 | 180,684 | +0.06(+0.11%) |
Nov 20, 2014 | 52.89 | 53.65 | 52.64 | 53.51 | 185,369 | +0.44(+0.83%) |
Nov 19, 2014 | 52.91 | 53.49 | 52.17 | 53.07 | 200,998 | +0.23(+0.44%) |
Nov 18, 2014 | 52.54 | 53.31 | 52.04 | 52.84 | 225,097 | +0.41(+0.78%) |
Nov 17, 2014 | 52.19 | 52.57 | 51.41 | 52.43 | 166,594 | +0.30(+0.58%) |
Nov 14, 2014 | 53.16 | 53.47 | 51.74 | 52.13 | 208,704 | -1.10(-2.07%) |
Nov 13, 2014 | 53.90 | 54.25 | 52.78 | 53.23 | 299,733 | -0.48(-0.89%) |
Nov 12, 2014 | 52.98 | 54.00 | 52.98 | 53.71 | 204,337 | +0.55(+1.03%) |
Nov 11, 2014 | 52.80 | 53.49 | 52.66 | 53.16 | 282,709 | +0.41(+0.78%) |
Nov 10, 2014 | 51.55 | 52.82 | 51.38 | 52.75 | 283,152 | +1.39(+2.71%) |
Nov 07, 2014 | 52.43 | 52.72 | 51.09 | 51.36 | 227,880 | -1.02(-1.95%) |
Nov 06, 2014 | 51.50 | 52.46 | 51.50 | 52.38 | 179,193 | +0.99(+1.93%) |
Nov 05, 2014 | 52.44 | 53.26 | 51.10 | 51.39 | 183,101 | -0.59(-1.14%) |
Nov 04, 2014 | 49.85 | 52.09 | 49.81 | 51.98 | 368,232 | +1.86(+3.71%) |
Nov 03, 2014 | 48.95 | 50.33 | 48.77 | 50.12 | 207,705 | +1.10(+2.24%) |
Oct 31, 2014 | 52.19 | 52.40 | 48.90 | 49.02 | 378,270 | -1.92(-3.77%) |
Oct 30, 2014 | 49.55 | 52.51 | 48.80 | 50.94 | 335,116 | +1.12(+2.25%) |
Oct 29, 2014 | 47.25 | 49.96 | 46.27 | 49.82 | 306,051 | +0.86(+1.76%) |
Oct 28, 2014 | 56.73 | 56.73 | 45.32 | 48.96 | 872,822 | -1.99(-3.91%) |
Oct 27, 2014 | 50.00 | 51.05 | 50.23 | 50.95 | 301,077 | +0.72(+1.43%) |
Oct 24, 2014 | 50.58 | 52.20 | 50.09 | 50.23 | 98,272 | -0.16(-0.32%) |
Oct 23, 2014 | 49.94 | 51.13 | 49.78 | 50.39 | 153,913 | +1.10(+2.23%) |
Oct 22, 2014 | 50.79 | 51.73 | 49.20 | 49.29 | 99,204 | -1.25(-2.47%) |
Oct 21, 2014 | 48.83 | 50.74 | 48.20 | 50.54 | 143,051 | +1.96(+4.03%) |
Oct 20, 2014 | 48.54 | 48.54 | 48.02 | 48.58 | 144,769 | -0.13(-0.27%) |
Oct 17, 2014 | 48.48 | 49.02 | 47.92 | 48.71 | 210,306 | +0.89(+1.86%) |
Oct 16, 2014 | 46.77 | 48.36 | 46.77 | 47.82 | 128,805 | +0.47(+0.99%) |
Oct 15, 2014 | 46.02 | 47.86 | 44.59 | 47.35 | 230,731 | +0.65(+1.39%) |
Oct 14, 2014 | 46.73 | 48.00 | 46.20 | 46.70 | 155,024 | +0.44(+0.95%) |
Oct 13, 2014 | 47.02 | 47.78 | 45.96 | 46.26 | 167,999 | -0.71(-1.51%) |
Oct 10, 2014 | 47.23 | 48.01 | 46.89 | 46.97 | 187,068 | -0.53(-1.12%) |
Oct 09, 2014 | 48.27 | 48.27 | 46.62 | 47.50 | 178,043 | -0.85(-1.76%) |
Oct 08, 2014 | 48.08 | 48.92 | 46.83 | 48.35 | 167,744 | +0.30(+0.62%) |
Oct 07, 2014 | 49.27 | 51.09 | 47.95 | 48.05 | 116,665 | -1.59(-3.20%) |
Oct 06, 2014 | 50.16 | 50.64 | 49.44 | 49.64 | 107,004 | -0.36(-0.72%) |
Oct 03, 2014 | 50.15 | 50.75 | 49.97 | 50.00 | 93,289 | +0.32(+0.64%) |
Oct 02, 2014 | 48.66 | 49.85 | 48.52 | 49.68 | 145,775 | +1.15(+2.37%) |
Oct 01, 2014 | 49.65 | 49.65 | 48.09 | 48.53 | 209,282 | -1.03(-2.08%) |
Sep 30, 2014 | 50.46 | 50.80 | 49.25 | 49.56 | 203,061 | -1.10(-2.17%) |
Sep 29, 2014 | 49.70 | 50.83 | 49.51 | 50.66 | 102,629 | +0.61(+1.22%) |
Sep 26, 2014 | 49.92 | 50.44 | 49.70 | 50.05 | 285,037 | +0.17(+0.34%) |
Sep 25, 2014 | 49.86 | 50.59 | 48.62 | 49.88 | 336,829 | +0.05(+0.10%) |
Sep 24, 2014 | 50.07 | 50.22 | 49.58 | 49.83 | 172,735 | -0.17(-0.34%) |
Sep 23, 2014 | 50.55 | 51.02 | 49.82 | 50.00 | 254,397 | -0.57(-1.13%) |
Sep 22, 2014 | 50.99 | 51.68 | 50.53 | 50.57 | 121,025 | -0.60(-1.17%) |
Sep 19, 2014 | 53.67 | 54.10 | 50.76 | 51.17 | 480,012 | -2.39(-4.46%) |
Sep 18, 2014 | 52.61 | 53.83 | 52.50 | 53.56 | 273,211 | +1.03(+1.96%) |
Sep 17, 2014 | 49.39 | 52.78 | 49.05 | 52.53 | 657,441 | +3.70(+7.58%) |
Sep 16, 2014 | 48.04 | 49.17 | 47.93 | 48.83 | 196,753 | +0.46(+0.95%) |
Sep 15, 2014 | 49.80 | 49.80 | 48.24 | 48.37 | 85,922 | -1.58(-3.16%) |
Sep 12, 2014 | 51.19 | 51.19 | 49.77 | 49.95 | 160,165 | -1.07(-2.10%) |
Sep 11, 2014 | 50.27 | 51.19 | 50.27 | 51.02 | 172,783 | +0.62(+1.23%) |
Sep 10, 2014 | 50.00 | 50.42 | 49.15 | 50.40 | 124,103 | +0.47(+0.94%) |
Sep 09, 2014 | 51.03 | 51.03 | 49.74 | 49.93 | 98,357 | -1.21(-2.37%) |
Sep 08, 2014 | 51.16 | 51.83 | 51.11 | 51.14 | 134,517 | +0.10(+0.20%) |
Sep 05, 2014 | 50.48 | 51.46 | 50.48 | 51.04 | 119,088 | +0.14(+0.28%) |
Sep 04, 2014 | 50.08 | 51.29 | 50.06 | 50.90 | 240,628 | +1.00(+2.00%) |
Sep 03, 2014 | 49.03 | 50.00 | 48.61 | 49.90 | 239,256 | +0.96(+1.96%) |
Sep 02, 2014 | 47.59 | 49.40 | 47.45 | 48.94 | 175,646 | +1.47(+3.10%) |
Aug 29, 2014 | 46.95 | 47.47 | 47.47 | 47.47 | 117,600 | +0.29(+0.61%) |
Aug 28, 2014 | 47.50 | 47.75 | 46.90 | 47.18 | 106,355 | -0.51(-1.07%) |
Aug 27, 2014 | 47.78 | 47.96 | 47.02 | 47.69 | 217,716 | +0.11(+0.23%) |
Aug 26, 2014 | 48.59 | 48.61 | 47.44 | 47.58 | 128,567 | -0.96(-1.98%) |
Aug 25, 2014 | 48.47 | 48.91 | 48.03 | 48.54 | 102,295 | +0.48(+1.00%) |
Aug 22, 2014 | 47.73 | 48.35 | 47.19 | 48.06 | 88,912 | +0.28(+0.59%) |
Aug 21, 2014 | 48.20 | 48.20 | 47.34 | 47.78 | 138,142 | -0.37(-0.77%) |
Aug 20, 2014 | 48.92 | 48.92 | 47.87 | 48.15 | 115,054 | -0.93(-1.89%) |
Aug 19, 2014 | 49.16 | 49.85 | 49.16 | 49.08 | 392,848 | -0.03(-0.06%) |
Aug 18, 2014 | 48.25 | 49.08 | 48.25 | 49.11 | 110,266 | +1.11(+2.31%) |
Aug 15, 2014 | 48.30 | 48.30 | 46.87 | 48.00 | 151,429 | +0.28(+0.59%) |
Aug 14, 2014 | 47.89 | 48.05 | 47.56 | 47.72 | 136,405 | -0.14(-0.29%) |
Aug 13, 2014 | 47.21 | 48.23 | 47.21 | 47.86 | 143,386 | +0.75(+1.59%) |
Aug 12, 2014 | 46.73 | 47.15 | 46.62 | 47.11 | 104,871 | +0.27(+0.58%) |
Aug 11, 2014 | 46.20 | 47.06 | 46.09 | 46.84 | 113,943 | +0.84(+1.83%) |
Aug 08, 2014 | 45.57 | 46.06 | 43.08 | 46.00 | 157,502 | +0.35(+0.77%) |
Aug 07, 2014 | 45.79 | 46.20 | 45.36 | 45.65 | 206,129 | -0.12(-0.26%) |
Aug 06, 2014 | 45.72 | 46.22 | 45.53 | 45.77 | 212,340 | -0.25(-0.54%) |
Aug 05, 2014 | 45.87 | 46.39 | 45.79 | 46.02 | 118,348 | -0.05(-0.11%) |
Aug 04, 2014 | 45.74 | 46.10 | 45.36 | 46.07 | 193,340 | +0.41(+0.90%) |
Aug 01, 2014 | 45.68 | 45.72 | 45.26 | 45.66 | 227,016 | +0.01(+0.02%) |
Jul 31, 2014 | 44.84 | 45.84 | 44.77 | 45.65 | 315,830 | +0.45(+1.00%) |
Jul 30, 2014 | 42.94 | 45.40 | 42.25 | 45.20 | 720,220 | +2.23(+5.19%) |
Jul 29, 2014 | 44.10 | 44.14 | 42.83 | 42.97 | 362,035 | -1.20(-2.72%) |
Jul 28, 2014 | 45.61 | 45.61 | 43.91 | 44.17 | 280,306 | -1.40(-3.07%) |
Jul 25, 2014 | 46.11 | 46.11 | 45.31 | 45.57 | 226,370 | -0.93(-2.00%) |
Jul 24, 2014 | 46.73 | 47.15 | 46.31 | 46.50 | 214,205 | -0.02(-0.04%) |
Jul 23, 2014 | 46.84 | 47.94 | 46.40 | 46.52 | 328,043 | -0.11(-0.24%) |
Jul 22, 2014 | 45.60 | 46.71 | 45.29 | 46.63 | 161,714 | +1.36(+3.00%) |
Jul 21, 2014 | 44.99 | 45.53 | 44.83 | 45.27 | 124,877 | +0.01(+0.02%) |
Jul 18, 2014 | 45.10 | 45.72 | 44.97 | 45.26 | 123,830 | +0.09(+0.20%) |
Jul 17, 2014 | 44.42 | 45.41 | 44.42 | 45.17 | 305,549 | +0.49(+1.10%) |
Jul 16, 2014 | 44.73 | 44.96 | 44.39 | 44.68 | 280,638 | +0.14(+0.31%) |
Jul 15, 2014 | 44.50 | 45.15 | 44.16 | 44.54 | 211,899 | +0.13(+0.29%) |
Jul 14, 2014 | 44.64 | 45.00 | 44.33 | 44.41 | 97,868 | +0.36(+0.82%) |
Jul 11, 2014 | 44.15 | 44.66 | 43.67 | 44.05 | 115,433 | -0.33(-0.74%) |
Jul 10, 2014 | 44.31 | 44.85 | 43.84 | 44.38 | 144,165 | -0.78(-1.73%) |
Jul 09, 2014 | 45.10 | 45.55 | 44.47 | 45.16 | 158,541 | +0.20(+0.44%) |
Jul 08, 2014 | 44.83 | 45.15 | 44.12 | 44.96 | 225,176 | -0.04(-0.09%) |
Jul 07, 2014 | 45.22 | 45.22 | 44.66 | 45.00 | 100,054 | -0.36(-0.79%) |
Jul 03, 2014 | 45.13 | 45.36 | 45.36 | 45.36 | 74,200 | +0.42(+0.93%) |
Jul 02, 2014 | 44.86 | 45.45 | 44.73 | 44.94 | 136,973 | +0.21(+0.47%) |
Jul 01, 2014 | 44.06 | 45.35 | 44.06 | 44.73 | 136,510 | +0.80(+1.82%) |
Jun 30, 2014 | 43.16 | 44.42 | 42.94 | 43.93 | 167,003 | +0.62(+1.43%) |
Jun 27, 2014 | 42.97 | 43.52 | 42.36 | 43.31 | 264,474 | +0.06(+0.14%) |
Jun 26, 2014 | 43.46 | 44.53 | 42.62 | 43.25 | 235,425 | -0.08(-0.18%) |
Jun 25, 2014 | 43.25 | 43.58 | 42.52 | 43.33 | 189,097 | -0.10(-0.23%) |
Jun 24, 2014 | 43.07 | 43.99 | 43.07 | 43.43 | 327,786 | +0.15(+0.35%) |
Jun 23, 2014 | 43.88 | 43.97 | 42.86 | 43.28 | 181,032 | -0.47(-1.07%) |
Jun 20, 2014 | 43.15 | 43.77 | 42.97 | 43.75 | 331,692 | +0.62(+1.43%) |
Jun 19, 2014 | 43.24 | 43.28 | 42.65 | 43.13 | 198,606 | +0.21(+0.50%) |
Jun 18, 2014 | 42.67 | 43.18 | 42.61 | 42.92 | 244,259 | +0.10(+0.23%) |
Jun 17, 2014 | 43.86 | 44.35 | 41.92 | 42.82 | 460,382 | -1.46(-3.30%) |
Jun 16, 2014 | 44.26 | 44.51 | 43.82 | 44.28 | 193,966 | -0.25(-0.56%) |
Jun 13, 2014 | 45.58 | 45.58 | 44.11 | 44.53 | 293,037 | -0.88(-1.94%) |
Jun 12, 2014 | 45.67 | 45.76 | 45.30 | 45.41 | 176,148 | -0.20(-0.44%) |
Jun 11, 2014 | 45.42 | 46.00 | 45.28 | 45.61 | 117,578 | -0.05(-0.11%) |
Jun 10, 2014 | 45.84 | 46.37 | 45.51 | 45.66 | 135,232 | +0.20(+0.44%) |
Jun 06, 2014 | 45.13 | 45.60 | 44.76 | 45.46 | 92,902 | +0.64(+1.43%) |
Jun 05, 2014 | 43.54 | 44.87 | 43.29 | 44.82 | 201,955 | +1.37(+3.15%) |
Jun 04, 2014 | 43.12 | 43.52 | 42.83 | 43.45 | 171,346 | +0.22(+0.51%) |
Jun 03, 2014 | 43.81 | 43.90 | 43.08 | 43.23 | 487,714 | -0.99(-2.24%) |
Jun 02, 2014 | 43.63 | 44.24 | 42.61 | 44.22 | 155,362 | +0.64(+1.47%) |
May 30, 2014 | 45.10 | 45.41 | 43.38 | 43.58 | 320,634 | -1.62(-3.58%) |
May 29, 2014 | 44.69 | 45.22 | 44.15 | 45.20 | 147,259 | +0.74(+1.66%) |
May 28, 2014 | 44.62 | 44.78 | 43.84 | 44.46 | 237,123 | -0.13(-0.29%) |
May 27, 2014 | 44.85 | 45.16 | 44.37 | 44.59 | 160,335 | +0.19(+0.43%) |
May 23, 2014 | 44.72 | 44.40 | 44.40 | 44.40 | 241,000 | -0.64(-1.42%) |
May 22, 2014 | 45.39 | 45.65 | 44.59 | 45.04 | 187,180 | -0.21(-0.46%) |
May 21, 2014 | 43.53 | 45.47 | 42.72 | 45.25 | 351,240 | +2.23(+5.18%) |
May 20, 2014 | 43.35 | 43.58 | 42.24 | 43.02 | 240,106 | -0.36(-0.83%) |
May 19, 2014 | 41.93 | 43.53 | 41.28 | 43.38 | 211,422 | +1.45(+3.46%) |
May 16, 2014 | 41.32 | 41.98 | 40.91 | 41.93 | 171,715 | +0.54(+1.30%) |
May 15, 2014 | 40.91 | 41.86 | 40.60 | 41.39 | 266,399 | +0.28(+0.68%) |
May 14, 2014 | 41.42 | 41.59 | 40.79 | 41.11 | 226,356 | -0.26(-0.63%) |
May 13, 2014 | 40.96 | 41.80 | 40.15 | 41.37 | 253,538 | +0.64(+1.57%) |
May 12, 2014 | 40.28 | 41.13 | 40.00 | 40.73 | 254,327 | +0.69(+1.72%) |
May 09, 2014 | 40.10 | 40.39 | 39.58 | 40.04 | 112,295 | -0.26(-0.65%) |
May 08, 2014 | 40.77 | 41.39 | 40.17 | 40.30 | 143,938 | -0.38(-0.93%) |
May 07, 2014 | 40.44 | 40.82 | 39.69 | 40.68 | 205,433 | +0.23(+0.57%) |
May 06, 2014 | 40.20 | 40.72 | 40.20 | 40.45 | 223,839 | -0.01(-0.02%) |
May 05, 2014 | 40.86 | 40.86 | 39.91 | 40.46 | 174,436 | -0.72(-1.75%) |
May 02, 2014 | 41.84 | 42.68 | 40.93 | 41.18 | 271,242 | -0.67(-1.60%) |
May 01, 2014 | 41.23 | 42.29 | 40.68 | 41.85 | 386,618 | +0.68(+1.65%) |
Apr 30, 2014 | 40.10 | 41.33 | 39.71 | 41.17 | 232,991 | +1.14(+2.85%) |
Apr 29, 2014 | 41.00 | 41.03 | 39.65 | 40.03 | 442,158 | -0.60(-1.48%) |
Apr 28, 2014 | 40.38 | 42.14 | 40.16 | 40.63 | 345,225 | +0.59(+1.47%) |
Apr 25, 2014 | 39.39 | 41.72 | 38.65 | 40.04 | 444,113 | +1.54(+4.00%) |
Apr 24, 2014 | 38.29 | 38.69 | 37.41 | 38.50 | 183,074 | +0.40(+1.05%) |
Apr 23, 2014 | 39.32 | 39.95 | 38.00 | 38.10 | 252,350 | -1.27(-3.23%) |
Apr 22, 2014 | 38.47 | 39.83 | 38.41 | 39.37 | 169,282 | +0.84(+2.18%) |
Apr 21, 2014 | 37.94 | 38.72 | 37.93 | 38.53 | 200,037 | +0.55(+1.45%) |
Apr 17, 2014 | 36.90 | 37.98 | 37.98 | 37.98 | 152,300 | +0.86(+2.32%) |
Apr 16, 2014 | 36.55 | 37.20 | 36.37 | 37.12 | 152,960 | +0.74(+2.03%) |
Apr 15, 2014 | 36.29 | 36.51 | 35.19 | 36.38 | 210,833 | +0.28(+0.78%) |
Apr 14, 2014 | 36.69 | 37.07 | 35.68 | 36.10 | 219,851 | -0.14(-0.39%) |
Apr 11, 2014 | 35.41 | 36.72 | 35.41 | 36.24 | 249,114 | +0.45(+1.26%) |
Apr 10, 2014 | 36.68 | 36.96 | 35.47 | 35.79 | 160,844 | -1.03(-2.80%) |
Apr 09, 2014 | 36.50 | 37.05 | 36.21 | 36.82 | 88,980 | +0.39(+1.07%) |
Apr 08, 2014 | 36.49 | 36.87 | 35.85 | 36.43 | 153,721 | -0.16(-0.44%) |
Apr 07, 2014 | 37.31 | 37.31 | 36.32 | 36.59 | 206,219 | -0.92(-2.45%) |
Apr 04, 2014 | 38.86 | 39.37 | 36.98 | 37.51 | 185,373 | -1.01(-2.62%) |
Apr 03, 2014 | 38.88 | 39.38 | 38.29 | 38.52 | 166,727 | -0.44(-1.13%) |
Apr 02, 2014 | 38.35 | 39.19 | 38.20 | 38.96 | 141,671 | +0.66(+1.72%) |
Apr 01, 2014 | 38.40 | 38.79 | 38.25 | 38.30 | 246,135 | +0.09(+0.24%) |
Mar 31, 2014 | 36.88 | 38.49 | 36.88 | 38.21 | 291,142 | +1.51(+4.11%) |
Mar 28, 2014 | 36.05 | 36.90 | 36.05 | 36.70 | 181,667 | +0.55(+1.52%) |
Mar 27, 2014 | 37.07 | 37.70 | 35.76 | 36.15 | 194,775 | -0.97(-2.61%) |
Mar 26, 2014 | 38.37 | 38.88 | 36.84 | 37.12 | 254,893 | -0.77(-2.03%) |
Mar 25, 2014 | 38.16 | 38.72 | 37.58 | 37.89 | 124,184 | -0.07(-0.18%) |
Mar 24, 2014 | 39.27 | 39.27 | 37.47 | 37.96 | 164,660 | -1.28(-3.26%) |
Mar 21, 2014 | 39.10 | 40.12 | 38.86 | 39.24 | 217,164 | +0.42(+1.08%) |
Mar 20, 2014 | 38.88 | 39.36 | 38.47 | 38.82 | 81,687 | -0.22(-0.56%) |
Mar 19, 2014 | 39.57 | 39.87 | 38.61 | 39.04 | 188,893 | -0.57(-1.44%) |
Mar 18, 2014 | 39.20 | 39.65 | 39.15 | 39.61 | 199,463 | +0.50(+1.28%) |
Mar 17, 2014 | 39.62 | 39.96 | 38.95 | 39.11 | 94,491 | -0.13(-0.33%) |
Mar 14, 2014 | 38.65 | 39.72 | 38.65 | 39.24 | 110,990 | +0.44(+1.13%) |
Mar 13, 2014 | 39.38 | 39.50 | 38.42 | 38.80 | 141,697 | -0.48(-1.22%) |
Mar 12, 2014 | 38.95 | 39.50 | 38.55 | 39.28 | 206,883 | +0.10(+0.26%) |
Mar 11, 2014 | 40.41 | 40.68 | 38.95 | 39.18 | 279,512 | -1.02(-2.54%) |
Mar 10, 2014 | 39.93 | 40.27 | 39.87 | 40.20 | 186,659 | +0.26(+0.65%) |
Mar 07, 2014 | 40.03 | 40.40 | 39.72 | 39.94 | 285,383 | +0.02(+0.05%) |
Mar 06, 2014 | 38.66 | 40.20 | 38.29 | 39.92 | 504,242 | +1.58(+4.12%) |
Mar 05, 2014 | 36.34 | 38.55 | 36.34 | 38.34 | 618,609 | +2.06(+5.68%) |
Mar 04, 2014 | 34.90 | 36.72 | 34.88 | 36.28 | 416,796 | +1.67(+4.83%) |
Mar 03, 2014 | 34.17 | 34.76 | 34.00 | 34.61 | 184,313 | +0.07(+0.20%) |
Feb 28, 2014 | 34.48 | 34.72 | 34.16 | 34.54 | 160,787 | +0.03(+0.09%) |
Feb 27, 2014 | 34.10 | 34.53 | 33.91 | 34.51 | 121,517 | +0.33(+0.97%) |
Feb 26, 2014 | 34.25 | 34.60 | 33.90 | 34.18 | 143,312 | -0.01(-0.03%) |
Feb 25, 2014 | 34.25 | 34.60 | 33.72 | 34.19 | 201,586 | -0.04(-0.12%) |
Feb 24, 2014 | 34.41 | 34.49 | 33.85 | 34.23 | 341,620 | +0.17(+0.50%) |
Feb 21, 2014 | 33.68 | 34.42 | 33.52 | 34.06 | 299,103 | +0.55(+1.64%) |
Feb 20, 2014 | 33.10 | 33.67 | 32.81 | 33.51 | 251,149 | +0.48(+1.45%) |
Feb 19, 2014 | 33.40 | 33.68 | 33.02 | 33.03 | 369,435 | +0.52(+1.60%) |
Feb 18, 2014 | 31.72 | 32.59 | 31.71 | 32.51 | 235,587 | +0.84(+2.65%) |
Feb 14, 2014 | 31.48 | 31.67 | 31.67 | 31.67 | 253,100 | +0.22(+0.70%) |
Feb 13, 2014 | 29.84 | 31.54 | 29.61 | 31.45 | 591,842 | +1.29(+4.28%) |
Feb 12, 2014 | 30.07 | 30.34 | 29.61 | 30.16 | 213,779 | +0.06(+0.20%) |
Feb 11, 2014 | 30.22 | 30.22 | 29.32 | 30.10 | 224,365 | -0.12(-0.40%) |
Feb 10, 2014 | 30.79 | 30.79 | 29.73 | 30.22 | 294,526 | -0.68(-2.20%) |
Feb 07, 2014 | 30.91 | 31.25 | 30.66 | 30.90 | 180,531 | +0.03(+0.10%) |
Feb 06, 2014 | 30.73 | 31.26 | 30.32 | 30.87 | 355,487 | +0.21(+0.68%) |
Feb 05, 2014 | 31.23 | 31.33 | 30.34 | 30.66 | 268,083 | -0.84(-2.67%) |
Feb 04, 2014 | 32.11 | 33.00 | 31.36 | 31.50 | 224,588 | -0.43(-1.35%) |