Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 33.89 | 34.18 | 33.86 | 33.90 | 5,112,636 | -0.36(-1.06%) |
Jan 29, 2015 | 34.05 | 34.60 | 33.84 | 34.26 | 3,431,412 | +0.19(+0.57%) |
Jan 28, 2015 | 34.76 | 35.19 | 34.06 | 34.07 | 5,121,112 | -0.59(-1.71%) |
Jan 27, 2015 | 33.89 | 34.77 | 33.89 | 34.66 | 5,385,253 | +0.40(+1.17%) |
Jan 26, 2015 | 33.72 | 33.96 | 33.72 | 34.26 | 4,729,781 | -0.25(-0.74%) |
Jan 23, 2015 | 34.18 | 34.63 | 34.09 | 34.52 | 4,888,877 | +0.28(+0.82%) |
Jan 22, 2015 | 33.49 | 35.01 | 32.69 | 34.24 | 23,290,802 | -2.24(-6.14%) |
Jan 21, 2015 | 35.86 | 36.58 | 35.84 | 36.48 | 6,270,086 | +0.40(+1.10%) |
Jan 20, 2015 | 36.43 | 36.79 | 36.01 | 36.08 | 4,350,792 | -0.14(-0.38%) |
Jan 16, 2015 | 35.80 | 36.35 | 35.57 | 36.22 | 4,830,367 | +0.15(+0.43%) |
Jan 15, 2015 | 36.38 | 36.86 | 35.99 | 36.06 | 4,757,265 | -0.29(-0.80%) |
Jan 14, 2015 | 35.38 | 36.54 | 35.19 | 36.35 | 6,999,003 | -0.42(-1.14%) |
Jan 13, 2015 | 37.66 | 38.02 | 36.37 | 36.77 | 5,503,300 | -0.55(-1.47%) |
Jan 12, 2015 | 37.88 | 37.95 | 37.13 | 37.32 | 2,914,140 | -0.55(-1.46%) |
Jan 09, 2015 | 37.92 | 38.10 | 37.54 | 37.88 | 1,652,385 | -0.03(-0.08%) |
Jan 08, 2015 | 37.35 | 38.08 | 37.30 | 37.91 | 3,213,821 | +0.83(+2.23%) |
Jan 07, 2015 | 37.34 | 37.45 | 36.97 | 37.08 | 2,401,758 | +0.01(+0.04%) |
Jan 06, 2015 | 37.64 | 37.72 | 36.88 | 37.07 | 3,903,677 | -0.54(-1.44%) |
Jan 05, 2015 | 38.21 | 38.29 | 37.57 | 37.61 | 2,971,241 | -0.71(-1.85%) |
Jan 02, 2015 | 38.24 | 38.60 | 37.88 | 38.31 | 2,733,848 | +0.27(+0.72%) |
Dec 31, 2014 | 38.50 | 38.04 | 38.04 | 38.04 | 3,217,426 | -0.23(-0.60%) |
Dec 30, 2014 | 38.21 | 38.52 | 38.11 | 38.27 | 3,192,435 | -0.21(-0.55%) |
Dec 29, 2014 | 38.60 | 38.63 | 38.31 | 38.48 | 2,131,871 | -0.11(-0.30%) |
Dec 26, 2014 | 38.84 | 38.97 | 38.56 | 38.60 | 1,415,808 | -0.15(-0.37%) |
Dec 24, 2014 | 38.65 | 38.74 | 38.74 | 38.74 | 800,771 | +0.15(+0.40%) |
Dec 23, 2014 | 38.92 | 39.14 | 38.58 | 38.59 | 2,082,767 | +0.04(+0.09%) |
Dec 22, 2014 | 38.02 | 38.59 | 38.02 | 38.55 | 2,853,992 | +0.76(+2.01%) |
Dec 19, 2014 | 38.15 | 38.49 | 37.21 | 37.79 | 7,992,686 | -0.62(-1.61%) |
Dec 18, 2014 | 38.87 | 38.88 | 38.06 | 38.41 | 7,340,705 | +0.25(+0.67%) |
Dec 17, 2014 | 38.53 | 38.66 | 37.54 | 38.16 | 14,315,025 | -0.25(-0.65%) |
Dec 16, 2014 | 38.82 | 39.25 | 38.38 | 38.41 | 6,748,412 | -0.40(-1.03%) |
Dec 15, 2014 | 40.05 | 40.14 | 38.74 | 38.81 | 5,012,186 | -0.88(-2.21%) |
Dec 12, 2014 | 40.23 | 40.41 | 39.66 | 39.69 | 2,873,148 | -0.77(-1.91%) |
Dec 11, 2014 | 41.14 | 41.14 | 40.34 | 40.46 | 3,594,108 | -0.32(-0.78%) |
Dec 10, 2014 | 41.28 | 41.45 | 40.68 | 40.78 | 3,843,431 | -0.70(-1.69%) |
Dec 09, 2014 | 40.85 | 41.50 | 40.70 | 41.48 | 2,228,539 | +0.26(+0.64%) |
Dec 08, 2014 | 41.36 | 41.46 | 41.07 | 41.21 | 3,692,092 | -0.23(-0.55%) |
Dec 05, 2014 | 41.30 | 41.57 | 41.04 | 41.44 | 2,439,799 | +0.22(+0.54%) |
Dec 04, 2014 | 41.06 | 41.33 | 40.74 | 41.22 | 4,615,051 | +0.05(+0.12%) |
Dec 03, 2014 | 39.98 | 41.24 | 39.69 | 41.17 | 6,379,433 | +0.91(+2.27%) |
Dec 02, 2014 | 39.71 | 40.28 | 39.59 | 40.26 | 2,018,787 | +0.46(+1.15%) |
Dec 01, 2014 | 39.84 | 40.05 | 39.55 | 39.80 | 3,001,969 | -0.13(-0.33%) |
Nov 28, 2014 | 40.07 | 40.13 | 39.49 | 39.93 | 1,619,360 | -0.04(-0.11%) |
Nov 26, 2014 | 38.95 | 39.98 | 39.98 | 39.98 | 2,681,567 | +0.97(+2.48%) |
Nov 25, 2014 | 39.42 | 39.43 | 38.98 | 39.01 | 1,835,416 | -0.25(-0.63%) |
Nov 24, 2014 | 39.38 | 39.55 | 39.08 | 39.26 | 1,933,721 | -0.10(-0.25%) |
Nov 21, 2014 | 39.39 | 39.41 | 38.92 | 39.35 | 3,071,841 | +0.47(+1.20%) |
Nov 20, 2014 | 38.49 | 38.99 | 38.46 | 38.89 | 1,975,567 | +0.01(+0.02%) |
Nov 19, 2014 | 38.88 | 39.02 | 38.52 | 38.88 | 2,771,291 | -0.07(-0.18%) |
Nov 18, 2014 | 38.75 | 39.12 | 38.29 | 38.95 | 3,069,003 | +0.80(+2.10%) |
Nov 17, 2014 | 38.43 | 38.48 | 37.83 | 38.15 | 1,835,029 | -0.18(-0.46%) |
Nov 14, 2014 | 37.76 | 38.37 | 37.50 | 38.32 | 3,294,717 | +0.69(+1.82%) |
Nov 13, 2014 | 38.24 | 38.33 | 37.60 | 37.64 | 3,293,652 | -0.47(-1.22%) |
Nov 12, 2014 | 38.16 | 38.24 | 37.93 | 38.10 | 1,938,065 | -0.04(-0.09%) |
Nov 11, 2014 | 38.48 | 38.49 | 38.02 | 38.14 | 1,613,902 | -0.24(-0.62%) |
Nov 10, 2014 | 38.10 | 38.59 | 37.99 | 38.38 | 2,543,030 | +0.06(+0.15%) |
Nov 07, 2014 | 38.65 | 38.65 | 38.02 | 38.32 | 3,231,546 | -0.35(-0.90%) |
Nov 06, 2014 | 38.92 | 39.15 | 38.65 | 38.67 | 2,295,808 | -0.17(-0.43%) |
Nov 05, 2014 | 38.67 | 38.91 | 38.14 | 38.83 | 2,223,171 | +0.37(+0.96%) |
Nov 04, 2014 | 38.74 | 38.85 | 38.17 | 38.46 | 2,378,429 | -0.40(-1.02%) |
Nov 03, 2014 | 39.04 | 39.22 | 38.81 | 38.86 | 3,253,365 | +0.03(+0.07%) |
Oct 31, 2014 | 38.48 | 39.58 | 38.41 | 38.83 | 5,178,587 | +1.10(+2.92%) |
Oct 30, 2014 | 37.85 | 38.05 | 36.78 | 37.73 | 4,382,013 | -0.33(-0.87%) |
Oct 29, 2014 | 37.93 | 38.18 | 37.51 | 38.06 | 4,287,938 | +0.27(+0.72%) |
Oct 28, 2014 | 37.93 | 37.93 | 37.22 | 37.79 | 4,964,707 | +0.15(+0.39%) |
Oct 27, 2014 | 37.55 | 37.72 | 37.72 | 37.65 | 4,436,016 | -0.07(-0.19%) |
Oct 24, 2014 | 37.32 | 37.79 | 36.96 | 37.72 | 4,355,546 | +0.58(+1.55%) |
Oct 23, 2014 | 36.83 | 37.38 | 36.69 | 37.14 | 4,887,771 | +0.72(+1.97%) |
Oct 22, 2014 | 37.74 | 38.10 | 36.37 | 36.42 | 6,881,455 | -1.30(-3.45%) |
Oct 21, 2014 | 36.79 | 37.89 | 36.51 | 37.72 | 7,379,759 | +1.35(+3.72%) |
Oct 20, 2014 | 35.77 | 36.50 | 35.45 | 36.37 | 5,717,205 | +0.53(+1.49%) |
Oct 17, 2014 | 35.36 | 37.27 | 35.33 | 35.84 | 18,112,060 | +2.23(+6.65%) |
Oct 16, 2014 | 32.39 | 33.94 | 32.31 | 33.60 | 7,367,201 | +0.79(+2.42%) |
Oct 15, 2014 | 31.75 | 33.04 | 31.67 | 32.81 | 7,211,940 | +0.59(+1.84%) |
Oct 14, 2014 | 32.20 | 32.84 | 31.87 | 32.22 | 6,316,258 | +0.55(+1.74%) |
Oct 13, 2014 | 32.26 | 32.44 | 31.64 | 31.67 | 8,593,026 | -0.49(-1.52%) |
Oct 10, 2014 | 34.33 | 34.49 | 32.01 | 32.15 | 13,894,246 | -2.93(-8.36%) |
Oct 09, 2014 | 36.08 | 36.19 | 35.04 | 35.09 | 3,868,956 | -1.13(-3.13%) |
Oct 08, 2014 | 35.45 | 36.34 | 35.20 | 36.22 | 3,072,850 | +0.82(+2.31%) |
Oct 07, 2014 | 35.63 | 35.81 | 35.36 | 35.41 | 3,896,407 | -0.53(-1.48%) |
Oct 06, 2014 | 35.94 | 36.21 | 35.61 | 35.94 | 3,469,207 | +0.03(+0.09%) |
Oct 03, 2014 | 36.29 | 36.37 | 35.83 | 35.91 | 5,442,712 | -0.25(-0.70%) |
Oct 02, 2014 | 36.53 | 36.53 | 35.70 | 36.16 | 4,474,907 | -0.34(-0.93%) |
Oct 01, 2014 | 37.04 | 37.08 | 36.35 | 36.50 | 5,152,320 | -0.47(-1.28%) |
Sep 30, 2014 | 37.63 | 37.73 | 36.79 | 36.97 | 3,670,444 | -0.56(-1.49%) |
Sep 29, 2014 | 37.17 | 37.67 | 37.10 | 37.53 | 2,202,395 | -0.16(-0.42%) |
Sep 26, 2014 | 37.55 | 37.79 | 37.41 | 37.69 | 2,421,916 | +0.34(+0.91%) |
Sep 25, 2014 | 38.23 | 38.24 | 37.16 | 37.35 | 4,363,364 | -0.91(-2.37%) |
Sep 24, 2014 | 37.84 | 38.29 | 37.72 | 38.26 | 2,790,862 | +0.52(+1.38%) |
Sep 23, 2014 | 37.71 | 38.23 | 37.63 | 37.74 | 3,101,420 | -0.32(-0.84%) |
Sep 22, 2014 | 38.54 | 38.54 | 38.00 | 38.06 | 2,855,221 | -0.44(-1.13%) |
Sep 19, 2014 | 38.90 | 39.13 | 38.31 | 38.49 | 4,342,304 | -0.33(-0.85%) |
Sep 18, 2014 | 38.26 | 38.86 | 38.14 | 38.82 | 3,334,362 | +0.48(+1.25%) |
Sep 17, 2014 | 37.79 | 38.57 | 37.70 | 38.34 | 4,159,804 | +0.61(+1.61%) |
Sep 16, 2014 | 36.79 | 37.98 | 36.78 | 37.74 | 5,106,923 | +1.10(+2.99%) |
Sep 15, 2014 | 37.11 | 37.17 | 36.55 | 36.64 | 2,658,824 | -0.42(-1.13%) |
Sep 12, 2014 | 37.38 | 37.38 | 36.84 | 37.06 | 2,712,807 | -0.24(-0.63%) |
Sep 11, 2014 | 37.29 | 37.47 | 36.94 | 37.30 | 2,776,557 | +0.03(+0.07%) |
Sep 10, 2014 | 37.15 | 37.31 | 36.94 | 37.27 | 3,058,576 | +0.04(+0.12%) |
Sep 09, 2014 | 37.36 | 37.42 | 36.85 | 37.23 | 2,958,996 | -0.21(-0.56%) |
Sep 08, 2014 | 37.54 | 37.69 | 37.12 | 37.44 | 3,704,558 | -0.16(-0.42%) |
Sep 05, 2014 | 37.67 | 37.79 | 37.27 | 37.59 | 3,532,955 | -0.29(-0.76%) |
Sep 04, 2014 | 37.58 | 37.88 | 37.55 | 37.88 | 5,929,230 | +0.30(+0.79%) |
Sep 03, 2014 | 37.05 | 37.63 | 36.91 | 37.58 | 5,409,977 | +0.92(+2.50%) |
Sep 02, 2014 | 37.02 | 37.03 | 36.53 | 36.67 | 2,422,360 | -0.22(-0.59%) |
Aug 29, 2014 | 36.61 | 36.89 | 36.89 | 36.89 | 2,379,710 | +0.43(+1.17%) |
Aug 28, 2014 | 36.40 | 36.56 | 36.26 | 36.46 | 2,681,094 | +0.04(+0.12%) |
Aug 27, 2014 | 36.59 | 36.74 | 36.26 | 36.41 | 2,569,467 | -0.06(-0.17%) |
Aug 26, 2014 | 36.52 | 36.78 | 36.37 | 36.48 | 3,760,847 | -0.02(-0.05%) |
Aug 25, 2014 | 37.21 | 37.24 | 36.41 | 36.49 | 3,266,788 | -0.52(-1.39%) |
Aug 22, 2014 | 37.31 | 37.36 | 36.96 | 37.01 | 2,596,466 | -0.24(-0.66%) |
Aug 21, 2014 | 37.14 | 37.35 | 36.98 | 37.25 | 2,938,666 | +0.04(+0.12%) |
Aug 20, 2014 | 37.03 | 37.26 | 36.96 | 37.21 | 1,876,831 | +0.10(+0.28%) |
Aug 19, 2014 | 36.61 | 37.14 | 36.61 | 37.10 | 3,993,683 | +0.48(+1.31%) |
Aug 18, 2014 | 36.79 | 37.00 | 36.44 | 36.62 | 2,164,940 | -0.16(-0.43%) |
Aug 15, 2014 | 36.66 | 37.10 | 36.35 | 36.78 | 4,232,325 | +0.38(+1.06%) |
Aug 14, 2014 | 36.04 | 36.41 | 35.94 | 36.40 | 3,994,235 | +0.34(+0.94%) |
Aug 13, 2014 | 35.82 | 36.13 | 35.82 | 36.06 | 2,676,645 | +0.17(+0.46%) |
Aug 12, 2014 | 35.90 | 36.07 | 35.72 | 35.89 | 2,031,615 | -0.05(-0.15%) |
Aug 11, 2014 | 36.00 | 36.31 | 35.93 | 35.94 | 2,124,143 | +0.11(+0.32%) |
Aug 08, 2014 | 35.90 | 36.05 | 35.75 | 35.83 | 3,807,940 | -0.01(-0.02%) |
Aug 07, 2014 | 36.32 | 36.33 | 35.77 | 35.84 | 4,231,861 | -0.18(-0.51%) |
Aug 06, 2014 | 35.93 | 36.40 | 35.93 | 36.02 | 2,750,136 | -0.08(-0.22%) |
Aug 05, 2014 | 35.87 | 36.38 | 35.86 | 36.10 | 6,327,488 | +0.03(+0.07%) |
Aug 04, 2014 | 36.01 | 36.17 | 35.84 | 36.07 | 4,390,960 | +0.23(+0.63%) |
Aug 01, 2014 | 35.63 | 36.23 | 35.61 | 35.85 | 6,483,744 | +0.19(+0.53%) |
Jul 31, 2014 | 35.90 | 36.03 | 35.47 | 35.66 | 8,155,957 | -0.42(-1.15%) |
Jul 30, 2014 | 35.84 | 36.13 | 35.65 | 36.07 | 6,029,684 | +0.48(+1.34%) |
Jul 29, 2014 | 35.87 | 36.15 | 35.55 | 35.60 | 5,552,536 | -0.23(-0.65%) |
Jul 28, 2014 | 35.90 | 36.15 | 35.49 | 35.83 | 5,730,739 | -0.11(-0.31%) |
Jul 25, 2014 | 35.67 | 36.33 | 35.28 | 35.94 | 8,608,480 | +0.10(+0.27%) |
Jul 24, 2014 | 35.82 | 36.22 | 35.56 | 35.85 | 11,722,112 | +0.08(+0.22%) |
Jul 23, 2014 | 35.45 | 36.41 | 33.91 | 35.77 | 38,072,932 | -5.97(-14.31%) |
Jul 22, 2014 | 42.25 | 42.29 | 41.59 | 41.74 | 4,249,208 | -0.16(-0.37%) |
Jul 21, 2014 | 41.49 | 42.13 | 41.42 | 41.90 | 2,641,842 | +0.49(+1.17%) |
Jul 18, 2014 | 41.47 | 41.61 | 41.24 | 41.41 | 4,540,152 | +0.20(+0.48%) |
Jul 17, 2014 | 41.90 | 41.98 | 41.16 | 41.21 | 3,175,717 | -0.76(-1.82%) |
Jul 16, 2014 | 42.08 | 42.27 | 41.92 | 41.98 | 1,865,772 | +0.10(+0.25%) |
Jul 15, 2014 | 41.88 | 42.15 | 41.58 | 41.87 | 2,185,117 | +0.01(+0.02%) |
Jul 14, 2014 | 42.12 | 42.17 | 41.70 | 41.86 | 2,517,025 | +0.03(+0.08%) |
Jul 11, 2014 | 42.01 | 42.08 | 41.74 | 41.83 | 1,694,866 | -0.06(-0.14%) |
Jul 10, 2014 | 41.35 | 42.19 | 41.30 | 41.89 | 2,512,561 | -0.43(-1.02%) |
Jul 09, 2014 | 42.21 | 42.33 | 41.84 | 42.32 | 2,785,074 | +0.22(+0.51%) |
Jul 08, 2014 | 42.17 | 42.32 | 41.81 | 42.11 | 3,944,740 | -0.19(-0.45%) |
Jul 07, 2014 | 42.68 | 42.70 | 42.14 | 42.30 | 2,648,432 | -0.29(-0.67%) |
Jul 03, 2014 | 42.19 | 42.58 | 42.58 | 42.58 | 2,472,187 | +0.28(+0.66%) |
Jul 02, 2014 | 41.55 | 42.58 | 41.53 | 42.31 | 4,830,405 | +0.55(+1.33%) |
Jul 01, 2014 | 41.18 | 41.86 | 41.01 | 41.75 | 4,001,794 | +0.74(+1.80%) |
Jun 30, 2014 | 40.78 | 41.14 | 40.62 | 41.01 | 2,229,308 | +0.35(+0.85%) |
Jun 27, 2014 | 40.46 | 40.68 | 40.26 | 40.67 | 2,054,230 | +0.07(+0.17%) |
Jun 26, 2014 | 40.87 | 40.88 | 40.29 | 40.60 | 2,101,029 | -0.08(-0.19%) |
Jun 25, 2014 | 40.51 | 40.75 | 40.37 | 40.68 | 2,519,416 | -0.01(-0.02%) |
Jun 24, 2014 | 41.12 | 41.27 | 40.63 | 40.68 | 2,097,039 | -0.35(-0.84%) |
Jun 23, 2014 | 41.16 | 41.34 | 40.96 | 41.03 | 1,419,474 | -0.12(-0.29%) |
Jun 20, 2014 | 41.19 | 41.26 | 40.94 | 41.15 | 2,986,840 | +0.03(+0.08%) |
Jun 19, 2014 | 41.10 | 41.20 | 40.85 | 41.12 | 1,570,812 | +0.01(+0.02%) |
Jun 18, 2014 | 41.14 | 41.18 | 40.81 | 41.11 | 2,249,442 | -0.04(-0.11%) |
Jun 17, 2014 | 40.65 | 41.34 | 40.65 | 41.15 | 2,480,159 | +0.33(+0.81%) |
Jun 16, 2014 | 40.34 | 41.09 | 40.34 | 40.82 | 2,981,158 | +0.29(+0.71%) |
Jun 13, 2014 | 40.31 | 40.62 | 40.18 | 40.54 | 4,268,812 | +0.49(+1.23%) |
Jun 12, 2014 | 39.94 | 40.42 | 39.78 | 40.04 | 3,235,747 | +0.18(+0.46%) |
Jun 11, 2014 | 39.75 | 39.92 | 39.55 | 39.86 | 2,445,164 | +0.10(+0.24%) |
Jun 10, 2014 | 40.08 | 40.20 | 39.73 | 39.77 | 1,949,676 | -0.11(-0.28%) |
Jun 06, 2014 | 40.03 | 40.04 | 39.64 | 39.88 | 3,758,612 | +0.16(+0.41%) |
Jun 05, 2014 | 40.01 | 40.03 | 39.58 | 39.71 | 4,403,990 | -0.11(-0.28%) |
Jun 04, 2014 | 39.71 | 39.98 | 39.63 | 39.83 | 5,295,398 | -0.05(-0.13%) |
Jun 03, 2014 | 40.17 | 40.42 | 39.86 | 39.88 | 3,656,027 | -0.32(-0.80%) |
Jun 02, 2014 | 40.29 | 40.61 | 39.76 | 40.20 | 2,629,752 | -0.51(-1.26%) |
May 30, 2014 | 40.74 | 40.86 | 40.41 | 40.71 | 2,125,527 | +0.09(+0.21%) |
May 29, 2014 | 40.54 | 40.79 | 40.36 | 40.62 | 1,624,714 | +0.18(+0.45%) |
May 28, 2014 | 40.55 | 40.65 | 40.31 | 40.44 | 2,016,941 | -0.09(-0.21%) |
May 27, 2014 | 40.01 | 40.55 | 39.91 | 40.53 | 2,930,908 | +0.62(+1.56%) |
May 23, 2014 | 39.79 | 39.90 | 39.90 | 39.90 | 3,353,463 | +0.20(+0.50%) |
May 22, 2014 | 39.60 | 39.88 | 39.51 | 39.71 | 1,770,992 | +0.17(+0.44%) |
May 21, 2014 | 39.70 | 39.93 | 39.49 | 39.53 | 2,985,161 | -0.16(-0.39%) |
May 20, 2014 | 39.72 | 40.21 | 39.51 | 39.69 | 2,810,199 | -0.06(-0.15%) |
May 19, 2014 | 39.31 | 39.88 | 39.28 | 39.75 | 2,096,280 | +0.44(+1.12%) |
May 16, 2014 | 39.63 | 39.68 | 38.98 | 39.31 | 4,385,518 | -0.10(-0.26%) |
May 15, 2014 | 39.85 | 39.93 | 39.20 | 39.41 | 3,497,582 | -0.31(-0.79%) |
May 14, 2014 | 40.12 | 40.34 | 39.70 | 39.72 | 2,954,989 | -0.31(-0.78%) |
May 13, 2014 | 40.94 | 41.03 | 39.99 | 40.03 | 3,191,351 | -0.92(-2.24%) |
May 12, 2014 | 40.32 | 40.99 | 40.32 | 40.95 | 4,052,430 | +0.77(+1.92%) |
May 09, 2014 | 39.94 | 40.30 | 39.62 | 40.18 | 3,055,069 | +0.16(+0.39%) |
May 08, 2014 | 39.70 | 40.85 | 39.60 | 40.03 | 3,495,311 | +0.24(+0.61%) |
May 07, 2014 | 39.42 | 39.85 | 39.18 | 39.79 | 3,852,885 | +0.29(+0.74%) |
May 06, 2014 | 39.91 | 39.94 | 39.48 | 39.49 | 3,047,151 | -0.40(-0.99%) |
May 05, 2014 | 39.88 | 40.12 | 39.73 | 39.89 | 2,857,701 | -0.06(-0.15%) |
May 02, 2014 | 40.22 | 40.42 | 39.92 | 39.95 | 2,600,190 | -0.20(-0.49%) |
May 01, 2014 | 40.73 | 40.90 | 40.12 | 40.15 | 3,073,680 | -0.51(-1.25%) |
Apr 30, 2014 | 40.39 | 40.69 | 40.16 | 40.66 | 3,363,609 | +0.12(+0.30%) |
Apr 29, 2014 | 40.60 | 40.83 | 40.21 | 40.54 | 3,839,114 | +0.21(+0.51%) |
Apr 28, 2014 | 41.35 | 41.61 | 39.98 | 40.33 | 8,090,230 | -0.85(-2.07%) |
Apr 25, 2014 | 41.00 | 41.31 | 40.51 | 41.18 | 7,035,709 | +0.12(+0.29%) |
Apr 24, 2014 | 42.59 | 42.73 | 40.76 | 41.06 | 13,038,731 | -4.10(-9.08%) |
Apr 23, 2014 | 45.13 | 45.49 | 45.08 | 45.16 | 3,399,963 | +0.01(+0.02%) |
Apr 22, 2014 | 45.07 | 45.50 | 44.83 | 45.15 | 3,760,421 | -0.03(-0.08%) |
Apr 21, 2014 | 45.20 | 45.59 | 44.71 | 45.19 | 2,113,391 | +0.23(+0.52%) |
Apr 17, 2014 | 44.27 | 44.95 | 44.95 | 44.95 | 3,000,228 | +0.65(+1.46%) |
Apr 16, 2014 | 44.96 | 44.98 | 43.79 | 44.31 | 4,574,269 | -0.36(-0.81%) |
Apr 15, 2014 | 44.58 | 44.86 | 43.63 | 44.67 | 4,130,177 | +0.14(+0.31%) |
Apr 14, 2014 | 44.70 | 44.92 | 44.22 | 44.53 | 2,612,456 | +0.29(+0.66%) |
Apr 11, 2014 | 44.53 | 45.15 | 44.21 | 44.24 | 3,175,785 | -0.61(-1.36%) |
Apr 10, 2014 | 45.98 | 46.31 | 44.85 | 44.85 | 3,585,449 | -1.25(-2.71%) |
Apr 09, 2014 | 45.98 | 46.13 | 45.58 | 46.10 | 3,173,914 | +0.27(+0.58%) |
Apr 08, 2014 | 45.74 | 46.07 | 45.51 | 45.83 | 5,777,266 | +0.23(+0.51%) |
Apr 07, 2014 | 45.51 | 45.77 | 45.19 | 45.60 | 3,846,518 | -0.17(-0.38%) |
Apr 04, 2014 | 47.44 | 47.44 | 45.39 | 45.77 | 5,198,207 | -1.23(-2.62%) |
Apr 03, 2014 | 47.22 | 47.57 | 46.78 | 47.01 | 4,519,203 | +0.01(+0.02%) |
Apr 02, 2014 | 47.34 | 47.52 | 46.94 | 47.00 | 3,780,718 | -0.37(-0.78%) |
Apr 01, 2014 | 47.35 | 47.38 | 46.74 | 47.37 | 4,232,847 | +0.61(+1.31%) |
Mar 31, 2014 | 46.71 | 47.07 | 46.58 | 46.76 | 3,315,040 | +0.37(+0.80%) |
Mar 28, 2014 | 46.29 | 46.84 | 46.14 | 46.38 | 3,010,530 | +0.16(+0.34%) |
Mar 27, 2014 | 46.77 | 46.83 | 45.89 | 46.23 | 3,730,357 | -0.53(-1.12%) |
Mar 26, 2014 | 47.34 | 47.69 | 46.72 | 46.76 | 2,956,080 | -0.46(-0.97%) |
Mar 25, 2014 | 47.30 | 47.85 | 47.01 | 47.21 | 4,311,074 | +0.26(+0.55%) |
Mar 24, 2014 | 47.03 | 47.35 | 46.71 | 46.95 | 4,341,555 | +0.00(+0.00%) |
Mar 21, 2014 | 47.22 | 47.89 | 46.71 | 46.95 | 4,886,119 | -0.49(-1.03%) |
Mar 20, 2014 | 46.12 | 47.55 | 45.96 | 47.44 | 5,285,693 | +1.28(+2.77%) |
Mar 19, 2014 | 46.26 | 46.65 | 45.89 | 46.16 | 2,933,631 | -0.09(-0.20%) |
Mar 18, 2014 | 45.57 | 46.31 | 45.39 | 46.26 | 3,108,186 | +0.67(+1.47%) |
Mar 17, 2014 | 45.14 | 45.70 | 45.00 | 45.58 | 2,912,818 | +0.87(+1.95%) |
Mar 14, 2014 | 44.75 | 45.17 | 44.70 | 44.71 | 3,531,403 | -0.16(-0.36%) |
Mar 13, 2014 | 45.39 | 45.64 | 44.48 | 44.88 | 5,999,403 | -0.40(-0.88%) |
Mar 12, 2014 | 45.24 | 45.66 | 44.79 | 45.27 | 7,130,754 | -0.29(-0.64%) |
Mar 11, 2014 | 45.95 | 46.21 | 45.39 | 45.57 | 4,283,858 | -0.20(-0.43%) |
Mar 10, 2014 | 45.77 | 46.21 | 45.51 | 45.76 | 4,133,309 | +0.08(+0.17%) |
Mar 07, 2014 | 46.33 | 46.36 | 45.52 | 45.69 | 5,644,244 | -0.38(-0.82%) |
Mar 06, 2014 | 45.88 | 46.21 | 45.77 | 46.07 | 4,451,273 | +0.36(+0.79%) |
Mar 05, 2014 | 45.44 | 45.76 | 45.39 | 45.70 | 3,182,061 | +0.13(+0.28%) |
Mar 04, 2014 | 45.14 | 45.67 | 45.08 | 45.58 | 3,956,050 | +0.86(+1.93%) |
Mar 03, 2014 | 44.59 | 44.77 | 44.15 | 44.71 | 4,428,408 | -0.26(-0.57%) |
Feb 28, 2014 | 44.89 | 45.13 | 44.51 | 44.97 | 4,699,211 | +0.15(+0.33%) |
Feb 27, 2014 | 44.73 | 45.04 | 44.58 | 44.83 | 5,119,870 | -0.13(-0.29%) |
Feb 26, 2014 | 44.43 | 45.14 | 44.43 | 44.95 | 7,065,579 | +0.59(+1.32%) |
Feb 25, 2014 | 44.35 | 44.52 | 43.98 | 44.37 | 4,519,322 | +0.14(+0.31%) |
Feb 24, 2014 | 44.10 | 44.71 | 43.77 | 44.23 | 4,535,402 | +0.46(+1.04%) |
Feb 21, 2014 | 44.31 | 44.31 | 43.59 | 43.77 | 4,801,249 | +0.06(+0.14%) |
Feb 20, 2014 | 43.83 | 44.02 | 43.31 | 43.71 | 4,247,945 | -0.11(-0.26%) |
Feb 19, 2014 | 43.23 | 43.99 | 43.23 | 43.83 | 5,531,123 | +0.48(+1.10%) |
Feb 18, 2014 | 42.70 | 43.39 | 42.67 | 43.35 | 5,004,034 | +0.37(+0.85%) |
Feb 14, 2014 | 42.99 | 42.98 | 42.98 | 42.98 | 4,412,592 | -0.08(-0.18%) |
Feb 13, 2014 | 41.97 | 43.07 | 41.88 | 43.06 | 6,846,514 | +0.93(+2.21%) |
Feb 12, 2014 | 41.40 | 42.38 | 41.40 | 42.13 | 8,703,891 | +0.81(+1.96%) |
Feb 11, 2014 | 40.13 | 41.34 | 39.98 | 41.32 | 9,220,968 | +1.28(+3.18%) |
Feb 10, 2014 | 39.84 | 40.23 | 39.65 | 40.04 | 4,449,989 | +0.33(+0.82%) |
Feb 07, 2014 | 39.35 | 39.76 | 39.05 | 39.72 | 3,967,066 | +0.61(+1.56%) |
Feb 06, 2014 | 38.94 | 39.60 | 38.92 | 39.10 | 3,785,044 | +0.15(+0.40%) |
Feb 05, 2014 | 38.51 | 39.13 | 38.50 | 38.95 | 3,860,569 | +0.01(+0.02%) |
Feb 04, 2014 | 38.96 | 38.96 | 38.45 | 38.94 | 3,418,530 | +0.37(+0.96%) |