Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 48.81 | 48.81 | 47.66 | 47.92 | 112,873 | -1.12(-2.28%) |
Jan 29, 2015 | 49.40 | 49.76 | 48.31 | 49.04 | 63,817 | -0.51(-1.03%) |
Jan 28, 2015 | 50.51 | 50.71 | 48.85 | 49.55 | 56,761 | -0.68(-1.35%) |
Jan 27, 2015 | 49.37 | 50.64 | 49.35 | 50.23 | 53,700 | +0.48(+0.96%) |
Jan 26, 2015 | 49.31 | 49.87 | 48.85 | 49.75 | 55,194 | +0.66(+1.35%) |
Jan 23, 2015 | 49.87 | 49.92 | 49.01 | 49.09 | 52,404 | -0.93(-1.86%) |
Jan 22, 2015 | 48.98 | 50.72 | 48.98 | 50.02 | 92,799 | +1.23(+2.53%) |
Jan 21, 2015 | 49.38 | 49.45 | 48.19 | 48.78 | 73,062 | -0.55(-1.11%) |
Jan 20, 2015 | 48.37 | 50.07 | 48.33 | 49.33 | 110,762 | +1.09(+2.26%) |
Jan 16, 2015 | 46.65 | 48.26 | 46.50 | 48.24 | 59,051 | +1.49(+3.18%) |
Jan 15, 2015 | 46.08 | 46.86 | 45.93 | 46.76 | 107,888 | +0.93(+2.03%) |
Jan 14, 2015 | 46.35 | 46.58 | 45.61 | 45.83 | 53,381 | -1.04(-2.22%) |
Jan 13, 2015 | 46.63 | 47.17 | 46.22 | 46.86 | 114,478 | +0.56(+1.20%) |
Jan 12, 2015 | 46.14 | 46.34 | 45.94 | 46.31 | 73,597 | +0.00(+0.00%) |
Jan 09, 2015 | 46.55 | 47.09 | 46.31 | 46.31 | 153,390 | -0.30(-0.65%) |
Jan 08, 2015 | 46.89 | 46.97 | 46.46 | 46.61 | 67,149 | -0.09(-0.19%) |
Jan 07, 2015 | 46.39 | 46.72 | 46.16 | 46.70 | 106,638 | +0.34(+0.73%) |
Jan 06, 2015 | 45.17 | 46.68 | 45.17 | 46.36 | 165,466 | +1.30(+2.88%) |
Jan 05, 2015 | 44.30 | 45.24 | 44.30 | 45.06 | 91,555 | +0.59(+1.33%) |
Jan 02, 2015 | 45.67 | 45.77 | 44.14 | 44.47 | 86,173 | -1.13(-2.48%) |
Dec 31, 2014 | 46.25 | 45.60 | 45.60 | 45.60 | 102,558 | -0.75(-1.62%) |
Dec 30, 2014 | 45.94 | 46.55 | 45.94 | 46.35 | 62,377 | +0.47(+1.02%) |
Dec 29, 2014 | 46.50 | 46.86 | 45.70 | 45.88 | 40,653 | -0.69(-1.49%) |
Dec 26, 2014 | 46.77 | 46.77 | 46.25 | 46.58 | 17,967 | -0.19(-0.40%) |
Dec 24, 2014 | 46.15 | 46.76 | 46.76 | 46.76 | 13,997 | +0.50(+1.08%) |
Dec 23, 2014 | 45.46 | 46.35 | 45.20 | 46.27 | 39,271 | +1.10(+2.44%) |
Dec 22, 2014 | 45.10 | 45.79 | 45.08 | 45.16 | 43,871 | +0.03(+0.06%) |
Dec 19, 2014 | 45.89 | 46.26 | 45.05 | 45.13 | 76,383 | -0.61(-1.34%) |
Dec 18, 2014 | 44.74 | 46.41 | 44.51 | 45.75 | 93,016 | +1.23(+2.76%) |
Dec 17, 2014 | 43.86 | 45.75 | 42.99 | 44.52 | 264,764 | +0.59(+1.35%) |
Dec 16, 2014 | 43.83 | 44.59 | 43.35 | 43.93 | 125,030 | -0.21(-0.47%) |
Dec 15, 2014 | 43.88 | 44.67 | 43.53 | 44.14 | 114,851 | +0.36(+0.82%) |
Dec 12, 2014 | 44.48 | 44.64 | 43.54 | 43.78 | 91,418 | -1.17(-2.60%) |
Dec 11, 2014 | 45.33 | 45.59 | 44.05 | 44.94 | 122,520 | -0.52(-1.14%) |
Dec 10, 2014 | 46.18 | 46.18 | 45.22 | 45.46 | 269,888 | -0.81(-1.75%) |
Dec 09, 2014 | 46.19 | 46.74 | 46.19 | 46.27 | 111,468 | -0.23(-0.50%) |
Dec 08, 2014 | 46.40 | 46.80 | 46.22 | 46.50 | 95,221 | -0.12(-0.25%) |
Dec 05, 2014 | 47.73 | 47.79 | 46.39 | 46.62 | 117,890 | -0.97(-2.03%) |
Dec 04, 2014 | 47.86 | 47.95 | 46.89 | 47.59 | 91,139 | -0.43(-0.90%) |
Dec 03, 2014 | 47.67 | 48.13 | 46.27 | 48.02 | 154,168 | +0.42(+0.88%) |
Dec 02, 2014 | 49.03 | 49.03 | 47.40 | 47.60 | 207,975 | -1.32(-2.70%) |
Dec 01, 2014 | 49.33 | 49.33 | 48.81 | 48.92 | 112,179 | -0.54(-1.09%) |
Nov 28, 2014 | 50.08 | 50.08 | 49.18 | 49.46 | 56,104 | -0.62(-1.24%) |
Nov 26, 2014 | 50.44 | 50.08 | 50.08 | 50.08 | 68,880 | -0.22(-0.43%) |
Nov 25, 2014 | 51.19 | 51.30 | 50.05 | 50.30 | 167,208 | -0.71(-1.40%) |
Nov 24, 2014 | 50.54 | 51.81 | 50.38 | 51.01 | 176,192 | +0.48(+0.94%) |
Nov 21, 2014 | 50.54 | 50.87 | 50.18 | 50.54 | 52,103 | +0.56(+1.11%) |
Nov 20, 2014 | 50.18 | 50.69 | 49.57 | 49.98 | 104,048 | -0.32(-0.65%) |
Nov 19, 2014 | 48.96 | 50.85 | 48.96 | 50.31 | 77,800 | +1.24(+2.53%) |
Nov 18, 2014 | 49.81 | 50.11 | 48.75 | 49.06 | 142,231 | -0.56(-1.12%) |
Nov 17, 2014 | 49.75 | 50.76 | 49.30 | 49.62 | 49,097 | -0.35(-0.71%) |
Nov 14, 2014 | 49.38 | 50.78 | 49.35 | 49.97 | 106,234 | +0.48(+0.98%) |
Nov 13, 2014 | 50.06 | 50.06 | 48.92 | 49.49 | 95,463 | -0.70(-1.39%) |
Nov 12, 2014 | 50.74 | 50.90 | 50.00 | 50.19 | 73,846 | -0.80(-1.57%) |
Nov 11, 2014 | 50.72 | 51.06 | 50.44 | 50.99 | 119,039 | +0.38(+0.76%) |
Nov 10, 2014 | 50.91 | 51.32 | 50.39 | 50.61 | 56,728 | +0.12(+0.24%) |
Nov 07, 2014 | 50.42 | 51.01 | 50.04 | 50.49 | 81,320 | +0.09(+0.19%) |
Nov 06, 2014 | 50.75 | 50.91 | 49.95 | 50.39 | 116,690 | -0.55(-1.08%) |
Nov 05, 2014 | 50.55 | 51.24 | 50.21 | 50.94 | 77,800 | +0.16(+0.31%) |
Nov 04, 2014 | 49.80 | 50.87 | 49.74 | 50.78 | 126,298 | +0.97(+1.94%) |
Nov 03, 2014 | 49.27 | 49.97 | 48.92 | 49.82 | 97,416 | +0.64(+1.31%) |
Oct 31, 2014 | 48.86 | 49.32 | 48.86 | 49.17 | 172,163 | +0.11(+0.22%) |
Oct 30, 2014 | 48.28 | 49.30 | 48.28 | 49.06 | 98,950 | +0.75(+1.55%) |
Oct 29, 2014 | 50.20 | 50.49 | 47.76 | 48.31 | 181,660 | -1.65(-3.31%) |
Oct 28, 2014 | 49.88 | 50.39 | 49.79 | 49.97 | 116,963 | +0.15(+0.30%) |
Oct 27, 2014 | 50.33 | 50.67 | 49.37 | 49.82 | 93,169 | -0.85(-1.68%) |
Oct 24, 2014 | 50.25 | 50.76 | 49.90 | 50.67 | 68,080 | +0.54(+1.08%) |
Oct 23, 2014 | 49.78 | 50.64 | 49.43 | 50.13 | 112,904 | +0.92(+1.86%) |
Oct 22, 2014 | 49.90 | 50.18 | 49.20 | 49.21 | 91,203 | -0.74(-1.47%) |
Oct 21, 2014 | 49.73 | 50.16 | 49.13 | 49.95 | 107,975 | +0.56(+1.12%) |
Oct 20, 2014 | 49.04 | 50.12 | 48.65 | 49.39 | 168,895 | -0.04(-0.07%) |
Oct 17, 2014 | 47.97 | 50.05 | 47.79 | 49.43 | 212,407 | +1.73(+3.63%) |
Oct 16, 2014 | 46.91 | 48.27 | 46.47 | 47.69 | 103,377 | +0.74(+1.58%) |
Oct 15, 2014 | 47.51 | 47.68 | 46.34 | 46.95 | 142,000 | -1.21(-2.50%) |
Oct 14, 2014 | 47.54 | 48.31 | 47.34 | 48.16 | 136,308 | +0.73(+1.54%) |
Oct 13, 2014 | 47.51 | 47.95 | 47.49 | 47.43 | 88,195 | -0.06(-0.14%) |
Oct 10, 2014 | 49.22 | 49.30 | 47.48 | 47.49 | 98,085 | -1.92(-3.88%) |
Oct 09, 2014 | 49.79 | 50.83 | 49.40 | 49.41 | 126,361 | -0.30(-0.60%) |
Oct 08, 2014 | 49.20 | 50.10 | 48.87 | 49.71 | 186,301 | +0.63(+1.29%) |
Oct 07, 2014 | 48.91 | 49.35 | 48.83 | 49.07 | 58,639 | +0.00(+0.00%) |
Oct 06, 2014 | 49.26 | 49.26 | 48.86 | 49.07 | 95,649 | +0.38(+0.79%) |
Oct 03, 2014 | 48.62 | 49.23 | 48.27 | 48.69 | 132,233 | +0.35(+0.73%) |
Oct 02, 2014 | 48.66 | 49.03 | 48.14 | 48.34 | 58,394 | -0.35(-0.73%) |
Oct 01, 2014 | 48.39 | 48.83 | 48.39 | 48.69 | 102,900 | +0.03(+0.06%) |
Sep 30, 2014 | 48.37 | 48.96 | 48.31 | 48.66 | 183,684 | +0.32(+0.67%) |
Sep 29, 2014 | 48.26 | 48.54 | 47.93 | 48.34 | 103,726 | -0.27(-0.55%) |
Sep 26, 2014 | 48.54 | 48.81 | 48.34 | 48.60 | 81,992 | +0.15(+0.31%) |
Sep 25, 2014 | 48.26 | 48.70 | 48.26 | 48.45 | 109,769 | -0.12(-0.24%) |
Sep 24, 2014 | 48.19 | 48.74 | 47.87 | 48.57 | 132,032 | +0.57(+1.19%) |
Sep 23, 2014 | 47.79 | 48.59 | 47.68 | 48.00 | 94,088 | +0.00(+0.00%) |
Sep 22, 2014 | 47.82 | 48.38 | 47.55 | 48.00 | 91,104 | -0.04(-0.07%) |
Sep 19, 2014 | 48.61 | 50.11 | 47.95 | 48.03 | 199,317 | -0.55(-1.13%) |
Sep 18, 2014 | 50.90 | 50.95 | 48.27 | 48.58 | 149,025 | -2.34(-4.59%) |
Sep 17, 2014 | 53.02 | 53.05 | 50.44 | 50.92 | 124,429 | -1.90(-3.59%) |
Sep 16, 2014 | 52.02 | 52.82 | 51.96 | 52.82 | 34,729 | +0.68(+1.30%) |
Sep 15, 2014 | 51.09 | 52.17 | 50.44 | 52.14 | 68,051 | +1.15(+2.25%) |
Sep 12, 2014 | 51.14 | 51.40 | 50.88 | 50.99 | 106,006 | -0.34(-0.66%) |
Sep 11, 2014 | 51.53 | 51.94 | 51.22 | 51.33 | 133,023 | -0.39(-0.75%) |
Sep 10, 2014 | 51.94 | 52.49 | 51.64 | 51.72 | 92,160 | -0.27(-0.51%) |
Sep 09, 2014 | 52.79 | 52.97 | 51.78 | 51.99 | 119,372 | -0.87(-1.65%) |
Sep 08, 2014 | 53.77 | 53.77 | 52.75 | 52.86 | 71,830 | -0.83(-1.55%) |
Sep 05, 2014 | 54.31 | 55.67 | 53.44 | 53.69 | 81,612 | -0.52(-0.96%) |
Sep 04, 2014 | 52.61 | 54.56 | 52.59 | 54.21 | 160,671 | +1.90(+3.63%) |
Sep 03, 2014 | 51.96 | 52.65 | 51.60 | 52.31 | 103,786 | +0.69(+1.33%) |
Sep 02, 2014 | 50.70 | 52.07 | 50.46 | 51.63 | 83,529 | +1.33(+2.64%) |
Aug 29, 2014 | 51.14 | 50.30 | 50.30 | 50.30 | 135,820 | -0.63(-1.25%) |
Aug 28, 2014 | 51.18 | 51.52 | 50.59 | 50.93 | 49,880 | -0.24(-0.47%) |
Aug 27, 2014 | 51.19 | 51.32 | 50.65 | 51.17 | 43,858 | +0.20(+0.40%) |
Aug 26, 2014 | 51.20 | 51.06 | 50.78 | 50.97 | 54,193 | -0.09(-0.17%) |
Aug 25, 2014 | 51.29 | 51.32 | 50.77 | 51.06 | 53,759 | +0.00(+0.00%) |
Aug 22, 2014 | 50.48 | 51.23 | 50.48 | 51.06 | 79,927 | +0.22(+0.44%) |
Aug 21, 2014 | 50.71 | 50.93 | 50.25 | 50.83 | 48,349 | +0.26(+0.51%) |
Aug 20, 2014 | 51.06 | 51.06 | 50.36 | 50.57 | 50,676 | -0.69(-1.35%) |
Aug 19, 2014 | 51.23 | 51.41 | 50.86 | 51.27 | 68,841 | +0.14(+0.28%) |
Aug 18, 2014 | 51.08 | 51.08 | 50.80 | 51.12 | 76,637 | +0.40(+0.78%) |
Aug 15, 2014 | 51.06 | 51.14 | 50.42 | 50.72 | 57,205 | -0.05(-0.10%) |
Aug 14, 2014 | 50.57 | 51.27 | 50.57 | 50.77 | 83,615 | +0.50(+0.99%) |
Aug 13, 2014 | 50.97 | 50.99 | 50.20 | 50.28 | 147,254 | -0.59(-1.16%) |
Aug 12, 2014 | 49.63 | 51.07 | 49.45 | 50.87 | 110,452 | +1.29(+2.61%) |
Aug 11, 2014 | 48.74 | 50.20 | 48.74 | 49.58 | 140,646 | +1.00(+2.05%) |
Aug 08, 2014 | 48.43 | 48.94 | 48.43 | 48.58 | 51,697 | +0.41(+0.85%) |
Aug 07, 2014 | 49.09 | 49.19 | 47.93 | 48.17 | 96,128 | -0.77(-1.58%) |
Aug 06, 2014 | 48.00 | 49.18 | 46.99 | 48.94 | 70,052 | +0.95(+1.98%) |
Aug 05, 2014 | 48.66 | 48.92 | 47.73 | 47.99 | 68,223 | -0.57(-1.17%) |
Aug 04, 2014 | 48.78 | 48.92 | 48.13 | 48.56 | 88,883 | -0.22(-0.46%) |
Aug 01, 2014 | 48.82 | 48.87 | 47.90 | 48.78 | 65,447 | +0.21(+0.43%) |
Jul 31, 2014 | 49.50 | 49.50 | 48.05 | 48.57 | 125,312 | -1.21(-2.42%) |
Jul 30, 2014 | 50.06 | 50.06 | 48.76 | 49.78 | 55,604 | -0.27(-0.55%) |
Jul 29, 2014 | 50.26 | 50.65 | 49.86 | 50.05 | 78,991 | +0.10(+0.20%) |
Jul 28, 2014 | 50.75 | 50.93 | 49.57 | 49.95 | 90,791 | -0.53(-1.06%) |
Jul 25, 2014 | 51.19 | 51.32 | 50.41 | 50.49 | 86,489 | -0.91(-1.77%) |
Jul 24, 2014 | 51.03 | 51.45 | 50.91 | 51.40 | 69,438 | +0.31(+0.61%) |
Jul 23, 2014 | 50.82 | 51.65 | 50.76 | 51.09 | 100,132 | +0.16(+0.31%) |
Jul 22, 2014 | 51.02 | 51.37 | 50.72 | 50.93 | 37,173 | +0.06(+0.13%) |
Jul 21, 2014 | 51.04 | 51.30 | 50.74 | 50.86 | 64,163 | -0.35(-0.68%) |
Jul 18, 2014 | 49.88 | 51.52 | 49.61 | 51.21 | 126,386 | +1.59(+3.21%) |
Jul 17, 2014 | 49.44 | 50.04 | 49.30 | 49.61 | 75,240 | -0.14(-0.28%) |
Jul 16, 2014 | 49.59 | 50.18 | 49.28 | 49.75 | 72,968 | +0.22(+0.45%) |
Jul 15, 2014 | 49.25 | 49.56 | 48.74 | 49.53 | 52,967 | +0.44(+0.90%) |
Jul 14, 2014 | 48.39 | 49.12 | 48.39 | 49.09 | 28,610 | +0.69(+1.42%) |
Jul 11, 2014 | 47.75 | 49.02 | 47.48 | 48.40 | 47,327 | +0.72(+1.51%) |
Jul 10, 2014 | 48.52 | 48.56 | 47.28 | 47.68 | 75,808 | -1.12(-2.29%) |
Jul 09, 2014 | 49.39 | 49.69 | 48.51 | 48.80 | 63,752 | -0.73(-1.47%) |
Jul 08, 2014 | 49.69 | 50.10 | 49.13 | 49.53 | 148,903 | -0.09(-0.19%) |
Jul 07, 2014 | 49.17 | 49.71 | 49.17 | 49.62 | 90,233 | +0.15(+0.31%) |
Jul 03, 2014 | 49.02 | 49.47 | 49.47 | 49.47 | 60,841 | +0.46(+0.94%) |
Jul 02, 2014 | 48.37 | 49.12 | 47.92 | 49.01 | 58,203 | +0.73(+1.51%) |
Jul 01, 2014 | 48.61 | 48.78 | 47.95 | 48.28 | 77,605 | -0.09(-0.19%) |
Jun 30, 2014 | 47.05 | 48.71 | 46.97 | 48.37 | 77,458 | +1.34(+2.84%) |
Jun 27, 2014 | 48.04 | 48.91 | 46.90 | 47.03 | 81,450 | -0.92(-1.91%) |
Jun 26, 2014 | 49.50 | 49.50 | 47.63 | 47.95 | 72,004 | -1.42(-2.88%) |
Jun 25, 2014 | 48.72 | 49.46 | 48.56 | 49.37 | 84,761 | +0.67(+1.38%) |
Jun 24, 2014 | 49.06 | 49.16 | 48.38 | 48.70 | 54,071 | -0.24(-0.50%) |
Jun 23, 2014 | 48.52 | 49.04 | 48.52 | 48.94 | 46,332 | -0.23(-0.47%) |
Jun 20, 2014 | 49.18 | 49.43 | 48.89 | 49.17 | 78,242 | +0.21(+0.42%) |
Jun 19, 2014 | 48.92 | 49.24 | 48.66 | 48.96 | 38,234 | +0.21(+0.43%) |
Jun 18, 2014 | 48.49 | 49.21 | 48.19 | 48.76 | 47,773 | +0.40(+0.83%) |
Jun 17, 2014 | 47.70 | 49.29 | 47.43 | 48.36 | 61,411 | +0.50(+1.05%) |
Jun 16, 2014 | 46.48 | 48.14 | 46.32 | 47.86 | 59,195 | +1.22(+2.61%) |
Jun 13, 2014 | 46.93 | 47.84 | 46.41 | 46.64 | 45,470 | -0.36(-0.76%) |
Jun 12, 2014 | 46.95 | 47.07 | 46.47 | 47.00 | 43,089 | +0.17(+0.37%) |
Jun 11, 2014 | 46.57 | 46.95 | 46.57 | 46.83 | 54,096 | +0.20(+0.43%) |
Jun 10, 2014 | 46.41 | 46.78 | 46.15 | 46.62 | 72,611 | -0.75(-1.59%) |
Jun 06, 2014 | 45.87 | 47.64 | 45.78 | 47.38 | 86,922 | +1.54(+3.36%) |
Jun 05, 2014 | 45.06 | 45.85 | 45.06 | 45.84 | 82,983 | +0.89(+1.97%) |
Jun 04, 2014 | 44.76 | 45.10 | 44.35 | 44.95 | 72,183 | +0.21(+0.48%) |
Jun 03, 2014 | 44.76 | 44.87 | 44.19 | 44.74 | 25,996 | -0.04(-0.08%) |
Jun 02, 2014 | 44.26 | 44.92 | 44.26 | 44.77 | 30,369 | +0.45(+1.02%) |
May 30, 2014 | 44.34 | 44.57 | 43.61 | 44.32 | 125,939 | +0.16(+0.37%) |
May 29, 2014 | 45.01 | 45.12 | 43.86 | 44.16 | 110,381 | -0.45(-1.01%) |
May 28, 2014 | 44.65 | 45.10 | 44.47 | 44.61 | 74,658 | +0.14(+0.32%) |
May 27, 2014 | 44.49 | 45.39 | 44.46 | 44.46 | 65,607 | -0.13(-0.29%) |
May 23, 2014 | 44.32 | 44.59 | 44.59 | 44.59 | 43,410 | +0.29(+0.64%) |
May 22, 2014 | 43.86 | 44.53 | 43.79 | 44.31 | 22,042 | +0.56(+1.29%) |
May 21, 2014 | 43.92 | 44.03 | 43.47 | 43.74 | 21,994 | +0.10(+0.24%) |
May 20, 2014 | 44.91 | 44.94 | 43.40 | 43.64 | 57,013 | -1.20(-2.68%) |
May 19, 2014 | 43.42 | 45.21 | 43.42 | 44.84 | 66,368 | +1.45(+3.33%) |
May 16, 2014 | 42.76 | 43.44 | 42.76 | 43.40 | 89,319 | +0.83(+1.96%) |
May 15, 2014 | 42.98 | 43.19 | 42.16 | 42.56 | 47,866 | -0.40(-0.94%) |
May 14, 2014 | 42.91 | 43.36 | 42.54 | 42.97 | 61,566 | +0.13(+0.29%) |
May 13, 2014 | 42.60 | 43.09 | 42.49 | 42.84 | 25,144 | +0.40(+0.93%) |
May 12, 2014 | 42.28 | 42.96 | 41.91 | 42.44 | 35,073 | +0.11(+0.26%) |
May 09, 2014 | 42.52 | 42.76 | 42.29 | 42.33 | 32,928 | -0.18(-0.43%) |
May 08, 2014 | 43.13 | 43.16 | 42.28 | 42.51 | 86,744 | -1.91(-4.29%) |
May 07, 2014 | 43.88 | 44.44 | 43.77 | 44.42 | 64,672 | +0.77(+1.75%) |
May 06, 2014 | 42.86 | 43.90 | 41.94 | 43.65 | 98,371 | +0.79(+1.85%) |
May 05, 2014 | 42.46 | 43.06 | 42.12 | 42.86 | 132,649 | +0.10(+0.24%) |
May 02, 2014 | 41.75 | 42.92 | 41.75 | 42.76 | 53,699 | +1.20(+2.88%) |
May 01, 2014 | 42.08 | 42.37 | 41.49 | 41.56 | 36,802 | -0.39(-0.93%) |
Apr 30, 2014 | 41.87 | 42.09 | 41.49 | 41.95 | 136,466 | +0.12(+0.28%) |
Apr 29, 2014 | 41.57 | 42.47 | 41.57 | 41.83 | 90,776 | +0.31(+0.75%) |
Apr 28, 2014 | 42.16 | 42.16 | 41.31 | 41.52 | 70,432 | -0.47(-1.11%) |
Apr 25, 2014 | 41.80 | 42.44 | 41.80 | 41.98 | 102,501 | +0.10(+0.23%) |
Apr 24, 2014 | 41.96 | 42.44 | 41.54 | 41.89 | 60,905 | +0.08(+0.20%) |
Apr 23, 2014 | 41.41 | 42.13 | 41.14 | 41.80 | 67,765 | +0.38(+0.91%) |
Apr 22, 2014 | 41.11 | 41.57 | 40.56 | 41.43 | 94,615 | +0.46(+1.12%) |
Apr 21, 2014 | 40.81 | 41.25 | 40.79 | 40.97 | 58,618 | +0.17(+0.41%) |
Apr 17, 2014 | 41.26 | 40.80 | 40.80 | 40.80 | 18,973 | -0.40(-0.96%) |
Apr 16, 2014 | 40.49 | 41.45 | 40.25 | 41.20 | 73,650 | +1.01(+2.51%) |
Apr 15, 2014 | 40.69 | 40.69 | 39.82 | 40.19 | 59,292 | -0.51(-1.26%) |
Apr 14, 2014 | 40.59 | 40.91 | 40.11 | 40.70 | 43,079 | +0.26(+0.64%) |
Apr 11, 2014 | 40.17 | 40.59 | 39.97 | 40.45 | 50,433 | +0.16(+0.40%) |
Apr 10, 2014 | 40.08 | 40.82 | 39.90 | 40.29 | 90,761 | +0.28(+0.70%) |
Apr 09, 2014 | 40.62 | 40.62 | 39.71 | 40.01 | 65,727 | -0.42(-1.05%) |
Apr 08, 2014 | 40.68 | 40.84 | 40.21 | 40.43 | 76,794 | -0.15(-0.38%) |
Apr 07, 2014 | 40.66 | 40.79 | 40.43 | 40.59 | 28,810 | -0.24(-0.58%) |
Apr 04, 2014 | 41.10 | 41.17 | 40.32 | 40.82 | 78,375 | +0.04(+0.10%) |
Apr 03, 2014 | 40.98 | 41.28 | 40.48 | 40.78 | 157,923 | -0.27(-0.66%) |
Apr 02, 2014 | 40.57 | 41.11 | 40.38 | 41.05 | 170,857 | +0.48(+1.18%) |
Apr 01, 2014 | 40.45 | 40.73 | 40.38 | 40.57 | 88,581 | -0.12(-0.29%) |
Mar 31, 2014 | 40.77 | 41.64 | 40.47 | 40.69 | 162,195 | -0.01(-0.03%) |
Mar 28, 2014 | 39.70 | 40.87 | 39.70 | 40.70 | 61,931 | +0.79(+1.99%) |
Mar 27, 2014 | 39.78 | 40.24 | 39.59 | 39.91 | 200,416 | +0.19(+0.47%) |
Mar 26, 2014 | 39.10 | 39.84 | 38.96 | 39.72 | 174,794 | +0.60(+1.53%) |
Mar 25, 2014 | 39.02 | 39.23 | 38.71 | 39.13 | 220,168 | +0.34(+0.88%) |
Mar 24, 2014 | 38.53 | 39.06 | 38.32 | 38.78 | 126,356 | +0.29(+0.74%) |
Mar 21, 2014 | 37.29 | 38.50 | 37.27 | 38.50 | 169,558 | +1.21(+3.25%) |
Mar 20, 2014 | 37.02 | 37.73 | 36.87 | 37.29 | 88,960 | +0.14(+0.37%) |
Mar 19, 2014 | 37.41 | 37.88 | 37.05 | 37.15 | 129,005 | -0.15(-0.39%) |
Mar 18, 2014 | 37.42 | 37.80 | 37.22 | 37.30 | 157,075 | -0.41(-1.09%) |
Mar 17, 2014 | 37.28 | 37.84 | 37.26 | 37.71 | 48,932 | +0.68(+1.84%) |
Mar 14, 2014 | 36.06 | 37.16 | 36.06 | 37.02 | 71,392 | +0.97(+2.68%) |
Mar 13, 2014 | 36.24 | 36.98 | 35.84 | 36.06 | 133,066 | +0.01(+0.04%) |
Mar 12, 2014 | 36.56 | 37.08 | 35.94 | 36.04 | 227,492 | -0.65(-1.76%) |
Mar 11, 2014 | 37.01 | 37.12 | 36.48 | 36.69 | 51,395 | -0.33(-0.90%) |
Mar 10, 2014 | 36.74 | 37.10 | 36.18 | 37.02 | 113,835 | +0.29(+0.80%) |
Mar 07, 2014 | 37.16 | 37.60 | 36.50 | 36.73 | 62,011 | -0.26(-0.71%) |
Mar 06, 2014 | 38.46 | 38.46 | 36.87 | 37.00 | 132,423 | -1.20(-3.13%) |
Mar 05, 2014 | 38.26 | 38.50 | 37.76 | 38.19 | 158,556 | +0.17(+0.46%) |
Mar 04, 2014 | 37.76 | 38.26 | 37.32 | 38.02 | 138,771 | +0.76(+2.04%) |
Mar 03, 2014 | 37.31 | 37.49 | 36.70 | 37.26 | 66,370 | -0.03(-0.09%) |
Feb 28, 2014 | 37.48 | 37.84 | 37.19 | 37.30 | 59,378 | -0.05(-0.13%) |
Feb 27, 2014 | 36.71 | 37.66 | 36.57 | 37.34 | 91,874 | +0.92(+2.52%) |
Feb 26, 2014 | 37.02 | 37.40 | 36.25 | 36.43 | 83,968 | -0.34(-0.93%) |
Feb 25, 2014 | 37.00 | 37.46 | 36.42 | 36.77 | 68,625 | -0.12(-0.32%) |
Feb 24, 2014 | 36.74 | 37.30 | 36.59 | 36.89 | 59,180 | +0.29(+0.80%) |
Feb 21, 2014 | 36.68 | 37.18 | 36.59 | 36.59 | 76,982 | +0.10(+0.27%) |
Feb 20, 2014 | 36.52 | 36.76 | 36.32 | 36.50 | 31,114 | +0.06(+0.15%) |
Feb 19, 2014 | 37.01 | 37.96 | 36.44 | 36.44 | 55,356 | -0.70(-1.89%) |
Feb 18, 2014 | 37.47 | 37.62 | 36.81 | 37.14 | 40,532 | -0.12(-0.32%) |
Feb 14, 2014 | 36.14 | 37.26 | 37.26 | 37.26 | 33,635 | +1.17(+3.24%) |
Feb 13, 2014 | 36.00 | 36.19 | 35.84 | 36.09 | 53,006 | -0.09(-0.25%) |
Feb 12, 2014 | 37.05 | 37.07 | 35.93 | 36.18 | 102,972 | -0.79(-2.13%) |
Feb 11, 2014 | 36.66 | 37.42 | 36.66 | 36.97 | 137,660 | +0.42(+1.14%) |
Feb 10, 2014 | 36.91 | 36.91 | 36.28 | 36.55 | 37,808 | -0.28(-0.76%) |
Feb 07, 2014 | 37.25 | 37.28 | 36.22 | 36.83 | 67,484 | -0.16(-0.43%) |
Feb 06, 2014 | 37.87 | 38.21 | 36.87 | 36.99 | 56,506 | -0.45(-1.21%) |
Feb 05, 2014 | 37.55 | 37.98 | 37.35 | 37.44 | 65,315 | -0.15(-0.41%) |
Feb 04, 2014 | 37.69 | 37.98 | 37.36 | 37.60 | 73,410 | +0.33(+0.88%) |