Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 38.97 | 38.36 | 38.36 | 38.36 | 203,595 | -0.61(-1.55%) |
Dec 30, 2014 | 38.98 | 39.29 | 38.69 | 38.96 | 120,447 | -0.10(-0.26%) |
Dec 29, 2014 | 38.98 | 39.35 | 38.77 | 39.07 | 129,824 | +0.07(+0.17%) |
Dec 26, 2014 | 38.96 | 39.12 | 38.89 | 39.00 | 91,693 | +0.27(+0.70%) |
Dec 24, 2014 | 38.65 | 38.73 | 38.73 | 38.73 | 84,504 | +0.08(+0.20%) |
Dec 23, 2014 | 38.42 | 38.91 | 38.34 | 38.65 | 143,456 | +0.49(+1.28%) |
Dec 22, 2014 | 38.11 | 38.25 | 37.82 | 38.16 | 179,338 | +0.08(+0.20%) |
Dec 19, 2014 | 38.09 | 38.17 | 37.53 | 38.09 | 501,867 | +0.01(+0.02%) |
Dec 18, 2014 | 38.11 | 38.21 | 37.24 | 38.08 | 256,484 | +0.49(+1.30%) |
Dec 17, 2014 | 36.48 | 37.62 | 36.11 | 37.59 | 291,383 | +1.13(+3.09%) |
Dec 16, 2014 | 36.43 | 37.41 | 36.43 | 36.47 | 257,746 | -0.14(-0.39%) |
Dec 15, 2014 | 37.37 | 37.48 | 36.49 | 36.61 | 298,873 | -0.46(-1.25%) |
Dec 12, 2014 | 37.89 | 38.00 | 37.05 | 37.07 | 240,593 | -1.19(-3.12%) |
Dec 11, 2014 | 38.51 | 39.04 | 38.24 | 38.27 | 195,742 | -0.09(-0.24%) |
Dec 10, 2014 | 38.95 | 39.13 | 38.28 | 38.36 | 235,928 | -0.77(-1.98%) |
Dec 09, 2014 | 38.21 | 39.23 | 38.14 | 39.13 | 252,260 | +0.60(+1.55%) |
Dec 08, 2014 | 39.61 | 39.72 | 38.40 | 38.53 | 185,676 | -1.19(-2.99%) |
Dec 05, 2014 | 39.82 | 40.12 | 39.58 | 39.72 | 152,451 | -0.10(-0.25%) |
Dec 04, 2014 | 39.96 | 39.99 | 39.66 | 39.82 | 133,941 | -0.29(-0.71%) |
Dec 03, 2014 | 39.01 | 40.23 | 39.01 | 40.11 | 260,563 | +1.24(+3.18%) |
Dec 02, 2014 | 38.87 | 39.18 | 38.75 | 38.87 | 191,491 | +0.16(+0.41%) |
Dec 01, 2014 | 39.44 | 39.44 | 38.71 | 38.71 | 234,004 | -0.74(-1.88%) |
Nov 28, 2014 | 40.31 | 40.42 | 39.38 | 39.45 | 156,947 | -0.74(-1.84%) |
Nov 26, 2014 | 40.41 | 40.19 | 40.19 | 40.19 | 234,021 | -0.25(-0.62%) |
Nov 25, 2014 | 40.87 | 40.87 | 40.37 | 40.45 | 183,271 | -0.32(-0.78%) |
Nov 24, 2014 | 40.29 | 40.77 | 40.29 | 40.76 | 205,037 | +0.50(+1.23%) |
Nov 21, 2014 | 40.94 | 40.94 | 40.18 | 40.27 | 210,902 | -0.09(-0.23%) |
Nov 20, 2014 | 40.21 | 40.60 | 40.21 | 40.36 | 161,516 | -0.12(-0.29%) |
Nov 19, 2014 | 41.05 | 41.05 | 40.38 | 40.48 | 122,899 | -0.57(-1.39%) |
Nov 18, 2014 | 41.01 | 41.27 | 40.82 | 41.05 | 132,618 | +0.23(+0.56%) |
Nov 17, 2014 | 41.03 | 41.17 | 40.82 | 40.82 | 72,046 | -0.35(-0.86%) |
Nov 14, 2014 | 41.45 | 41.71 | 41.15 | 41.18 | 110,149 | -0.32(-0.77%) |
Nov 13, 2014 | 41.76 | 41.88 | 41.32 | 41.50 | 156,997 | -0.31(-0.74%) |
Nov 12, 2014 | 41.31 | 42.07 | 41.22 | 41.81 | 182,701 | +0.29(+0.69%) |
Nov 11, 2014 | 41.32 | 41.62 | 41.06 | 41.52 | 186,417 | +0.17(+0.40%) |
Nov 10, 2014 | 41.36 | 41.50 | 41.14 | 41.35 | 152,607 | +0.06(+0.14%) |
Nov 07, 2014 | 41.23 | 41.35 | 41.01 | 41.30 | 181,179 | -0.03(-0.06%) |
Nov 06, 2014 | 41.60 | 41.67 | 41.01 | 41.32 | 243,127 | -0.15(-0.36%) |
Nov 05, 2014 | 41.47 | 41.66 | 40.99 | 41.47 | 274,072 | +0.33(+0.79%) |
Nov 04, 2014 | 40.73 | 41.29 | 40.62 | 41.15 | 285,068 | +0.44(+1.07%) |
Nov 03, 2014 | 40.87 | 41.25 | 40.43 | 40.71 | 296,870 | -0.15(-0.37%) |
Oct 31, 2014 | 40.46 | 40.93 | 39.91 | 40.86 | 295,729 | +1.15(+2.89%) |
Oct 30, 2014 | 39.95 | 39.95 | 38.63 | 39.71 | 300,637 | -0.09(-0.23%) |
Oct 29, 2014 | 40.91 | 41.45 | 39.68 | 39.81 | 251,432 | -0.73(-1.80%) |
Oct 28, 2014 | 39.14 | 40.56 | 39.14 | 40.53 | 285,576 | +1.54(+3.95%) |
Oct 27, 2014 | 38.94 | 39.05 | 39.13 | 38.99 | 122,723 | -0.13(-0.34%) |
Oct 24, 2014 | 39.19 | 39.19 | 38.79 | 39.13 | 132,222 | +0.06(+0.15%) |
Oct 23, 2014 | 38.68 | 39.30 | 38.68 | 39.07 | 133,964 | +0.80(+2.10%) |
Oct 22, 2014 | 38.76 | 39.03 | 38.13 | 38.27 | 126,881 | -0.53(-1.36%) |
Oct 21, 2014 | 37.88 | 38.80 | 37.86 | 38.79 | 160,211 | +1.07(+2.84%) |
Oct 20, 2014 | 37.19 | 37.75 | 36.97 | 37.72 | 230,021 | +0.33(+0.90%) |
Oct 17, 2014 | 37.97 | 37.99 | 37.34 | 37.39 | 304,368 | -0.26(-0.69%) |
Oct 16, 2014 | 37.54 | 37.84 | 37.12 | 37.65 | 310,824 | -0.28(-0.73%) |
Oct 15, 2014 | 37.34 | 38.25 | 36.85 | 37.92 | 234,257 | +0.18(+0.49%) |
Oct 14, 2014 | 37.43 | 38.32 | 37.43 | 37.74 | 196,751 | +0.69(+1.88%) |
Oct 13, 2014 | 37.15 | 37.92 | 37.14 | 37.04 | 201,129 | -0.03(-0.09%) |
Oct 10, 2014 | 37.44 | 37.80 | 37.01 | 37.08 | 169,450 | -0.55(-1.47%) |
Oct 09, 2014 | 38.80 | 38.80 | 37.55 | 37.63 | 194,262 | -1.19(-3.06%) |
Oct 08, 2014 | 37.85 | 38.87 | 37.45 | 38.82 | 254,184 | +0.87(+2.29%) |
Oct 07, 2014 | 38.53 | 38.53 | 37.92 | 37.95 | 167,203 | -0.70(-1.82%) |
Oct 06, 2014 | 38.62 | 38.87 | 38.37 | 38.65 | 195,630 | +0.13(+0.33%) |
Oct 03, 2014 | 38.94 | 38.96 | 38.42 | 38.52 | 178,734 | +0.00(+0.00%) |
Oct 02, 2014 | 37.82 | 38.68 | 37.75 | 38.52 | 204,197 | +0.66(+1.75%) |
Oct 01, 2014 | 38.28 | 38.41 | 37.75 | 37.86 | 293,177 | -0.35(-0.92%) |
Sep 30, 2014 | 38.87 | 38.98 | 38.12 | 38.22 | 265,222 | -0.57(-1.47%) |
Sep 29, 2014 | 38.87 | 39.22 | 38.74 | 38.78 | 165,164 | -0.48(-1.22%) |
Sep 26, 2014 | 38.93 | 39.35 | 38.74 | 39.26 | 247,761 | +0.51(+1.32%) |
Sep 25, 2014 | 39.27 | 39.32 | 38.69 | 38.75 | 150,525 | -0.67(-1.70%) |
Sep 24, 2014 | 39.24 | 39.51 | 39.10 | 39.42 | 120,619 | +0.25(+0.64%) |
Sep 23, 2014 | 39.43 | 39.60 | 39.09 | 39.17 | 131,659 | -0.38(-0.97%) |
Sep 22, 2014 | 39.93 | 39.93 | 39.52 | 39.55 | 142,542 | -0.49(-1.21%) |
Sep 19, 2014 | 40.53 | 40.88 | 39.98 | 40.04 | 347,851 | -0.48(-1.18%) |
Sep 18, 2014 | 40.24 | 40.56 | 40.15 | 40.52 | 102,448 | +0.46(+1.15%) |
Sep 17, 2014 | 40.35 | 40.43 | 39.91 | 40.06 | 228,021 | -0.17(-0.42%) |
Sep 16, 2014 | 40.37 | 40.58 | 40.19 | 40.22 | 171,354 | -0.21(-0.52%) |
Sep 15, 2014 | 40.59 | 40.73 | 40.20 | 40.43 | 127,769 | -0.21(-0.51%) |
Sep 12, 2014 | 41.16 | 41.18 | 40.52 | 40.64 | 173,067 | -0.45(-1.10%) |
Sep 11, 2014 | 40.63 | 41.26 | 40.51 | 41.09 | 183,626 | +0.36(+0.88%) |
Sep 10, 2014 | 40.64 | 40.77 | 40.39 | 40.73 | 85,393 | +0.03(+0.08%) |
Sep 09, 2014 | 41.06 | 41.22 | 40.63 | 40.70 | 172,970 | -0.31(-0.76%) |
Sep 08, 2014 | 41.17 | 41.25 | 40.97 | 41.01 | 146,531 | -0.12(-0.28%) |
Sep 05, 2014 | 40.79 | 41.25 | 40.77 | 41.13 | 111,894 | +0.18(+0.45%) |
Sep 04, 2014 | 40.84 | 41.27 | 40.84 | 40.94 | 97,894 | +0.12(+0.29%) |
Sep 03, 2014 | 41.20 | 41.25 | 40.73 | 40.83 | 123,070 | -0.30(-0.73%) |
Sep 02, 2014 | 40.93 | 41.35 | 40.85 | 41.13 | 124,160 | +0.35(+0.86%) |
Aug 29, 2014 | 40.86 | 40.78 | 40.78 | 40.78 | 186,708 | -0.05(-0.12%) |
Aug 28, 2014 | 40.99 | 41.20 | 40.81 | 40.83 | 239,420 | -0.35(-0.85%) |
Aug 27, 2014 | 41.38 | 41.38 | 41.13 | 41.18 | 84,845 | -0.05(-0.12%) |
Aug 26, 2014 | 41.08 | 41.26 | 41.05 | 41.23 | 140,925 | +0.13(+0.31%) |
Aug 25, 2014 | 41.09 | 41.14 | 40.80 | 41.10 | 136,215 | +0.14(+0.35%) |
Aug 22, 2014 | 40.77 | 40.77 | 40.62 | 40.96 | 121,738 | +0.18(+0.43%) |
Aug 21, 2014 | 40.53 | 40.97 | 40.44 | 40.79 | 168,822 | +0.31(+0.77%) |
Aug 20, 2014 | 40.35 | 40.59 | 40.27 | 40.48 | 82,935 | -0.08(-0.19%) |
Aug 19, 2014 | 40.53 | 40.71 | 40.43 | 40.55 | 83,330 | +0.08(+0.21%) |
Aug 18, 2014 | 40.17 | 40.68 | 40.17 | 40.47 | 165,423 | +0.52(+1.30%) |
Aug 15, 2014 | 40.30 | 40.30 | 39.55 | 39.95 | 385,062 | -0.07(-0.17%) |
Aug 14, 2014 | 39.19 | 40.07 | 39.19 | 40.02 | 243,640 | +0.70(+1.79%) |
Aug 13, 2014 | 38.71 | 39.68 | 38.71 | 39.31 | 453,944 | -1.53(-3.75%) |
Aug 12, 2014 | 40.67 | 40.94 | 40.53 | 40.84 | 193,678 | +0.13(+0.33%) |
Aug 11, 2014 | 40.64 | 40.89 | 40.52 | 40.71 | 221,718 | +0.08(+0.21%) |
Aug 08, 2014 | 40.18 | 40.59 | 39.99 | 40.63 | 248,386 | +0.32(+0.79%) |
Aug 07, 2014 | 40.56 | 40.74 | 40.19 | 40.31 | 139,244 | -0.01(-0.02%) |
Aug 06, 2014 | 40.02 | 40.49 | 40.02 | 40.32 | 159,386 | +0.06(+0.14%) |
Aug 05, 2014 | 40.37 | 40.69 | 40.09 | 40.26 | 157,249 | -0.29(-0.72%) |
Aug 04, 2014 | 40.42 | 40.62 | 39.97 | 40.55 | 210,880 | +0.40(+1.00%) |
Aug 01, 2014 | 40.29 | 40.31 | 39.80 | 40.15 | 158,540 | -0.21(-0.52%) |
Jul 31, 2014 | 40.71 | 40.87 | 40.09 | 40.36 | 261,660 | -0.73(-1.78%) |
Jul 30, 2014 | 41.29 | 41.44 | 40.91 | 41.09 | 218,807 | +0.05(+0.12%) |
Jul 29, 2014 | 41.23 | 41.54 | 41.03 | 41.04 | 200,082 | -0.09(-0.22%) |
Jul 28, 2014 | 41.41 | 41.49 | 40.88 | 41.14 | 175,091 | -0.32(-0.78%) |
Jul 25, 2014 | 41.24 | 41.62 | 41.17 | 41.46 | 150,309 | -0.07(-0.16%) |
Jul 24, 2014 | 41.63 | 41.84 | 41.40 | 41.53 | 191,832 | -0.12(-0.30%) |
Jul 23, 2014 | 42.25 | 42.25 | 41.59 | 41.65 | 375,317 | -0.54(-1.28%) |
Jul 22, 2014 | 41.98 | 42.44 | 41.98 | 42.19 | 101,294 | +0.38(+0.92%) |
Jul 21, 2014 | 41.74 | 42.07 | 41.57 | 41.81 | 128,686 | -0.19(-0.46%) |
Jul 18, 2014 | 41.63 | 42.38 | 41.59 | 42.00 | 207,023 | +0.26(+0.62%) |
Jul 17, 2014 | 41.88 | 42.18 | 41.65 | 41.74 | 241,565 | -0.27(-0.63%) |
Jul 16, 2014 | 41.96 | 42.21 | 41.73 | 42.01 | 199,910 | +0.32(+0.76%) |
Jul 15, 2014 | 41.88 | 41.93 | 41.67 | 41.69 | 170,233 | -0.26(-0.62%) |
Jul 14, 2014 | 42.13 | 42.13 | 41.74 | 41.95 | 106,805 | +0.27(+0.66%) |
Jul 11, 2014 | 41.40 | 41.75 | 41.20 | 41.68 | 250,121 | +0.03(+0.08%) |
Jul 10, 2014 | 41.79 | 42.15 | 41.54 | 41.64 | 294,883 | -0.82(-1.92%) |
Jul 09, 2014 | 42.55 | 42.78 | 42.29 | 42.46 | 166,393 | -0.07(-0.16%) |
Jul 08, 2014 | 42.50 | 42.78 | 42.27 | 42.53 | 215,247 | +0.03(+0.06%) |
Jul 07, 2014 | 43.72 | 43.83 | 42.47 | 42.50 | 324,343 | -0.77(-1.77%) |
Jul 03, 2014 | 42.90 | 43.27 | 43.27 | 43.27 | 143,600 | +0.52(+1.23%) |
Jul 02, 2014 | 42.59 | 42.91 | 42.29 | 42.74 | 189,485 | -0.01(-0.02%) |
Jul 01, 2014 | 42.29 | 43.11 | 42.07 | 42.75 | 180,960 | +0.50(+1.18%) |
Jun 30, 2014 | 42.46 | 42.46 | 41.81 | 42.25 | 228,927 | -0.17(-0.41%) |
Jun 27, 2014 | 41.47 | 42.44 | 41.47 | 42.43 | 982,229 | +0.63(+1.51%) |
Jun 26, 2014 | 41.75 | 41.87 | 41.33 | 41.79 | 189,714 | +0.20(+0.48%) |
Jun 25, 2014 | 41.38 | 41.73 | 41.37 | 41.59 | 163,358 | +0.02(+0.04%) |
Jun 24, 2014 | 41.78 | 42.12 | 41.44 | 41.58 | 331,961 | -0.17(-0.40%) |
Jun 23, 2014 | 42.08 | 42.84 | 41.63 | 41.74 | 301,838 | +0.53(+1.29%) |
Jun 20, 2014 | 41.38 | 41.60 | 41.19 | 41.21 | 349,800 | -0.03(-0.06%) |
Jun 19, 2014 | 41.49 | 41.70 | 41.09 | 41.24 | 163,745 | -0.01(-0.02%) |
Jun 18, 2014 | 40.97 | 41.29 | 40.67 | 41.24 | 129,230 | +0.42(+1.04%) |
Jun 17, 2014 | 40.47 | 41.05 | 40.42 | 40.82 | 137,409 | +0.23(+0.57%) |
Jun 16, 2014 | 40.59 | 41.08 | 40.29 | 40.59 | 94,457 | -0.10(-0.25%) |
Jun 13, 2014 | 41.01 | 41.06 | 40.56 | 40.69 | 99,379 | -0.22(-0.55%) |
Jun 12, 2014 | 41.35 | 41.44 | 40.79 | 40.91 | 102,766 | -0.42(-1.01%) |
Jun 11, 2014 | 41.73 | 41.89 | 41.14 | 41.33 | 215,507 | -0.65(-1.55%) |
Jun 10, 2014 | 41.84 | 42.00 | 41.69 | 41.98 | 140,093 | +0.59(+1.43%) |
Jun 06, 2014 | 41.12 | 41.71 | 41.03 | 41.39 | 207,988 | +0.57(+1.41%) |
Jun 05, 2014 | 39.88 | 40.81 | 39.63 | 40.81 | 160,396 | +1.00(+2.51%) |
Jun 04, 2014 | 39.57 | 39.95 | 39.49 | 39.81 | 187,705 | +0.22(+0.57%) |
Jun 03, 2014 | 39.69 | 39.97 | 39.52 | 39.59 | 207,349 | -0.21(-0.52%) |
Jun 02, 2014 | 39.80 | 39.91 | 39.36 | 39.79 | 113,749 | +0.13(+0.34%) |
May 30, 2014 | 40.07 | 40.11 | 39.62 | 39.66 | 231,578 | -0.30(-0.75%) |
May 29, 2014 | 39.99 | 40.15 | 39.78 | 39.96 | 129,226 | +0.04(+0.10%) |
May 28, 2014 | 40.02 | 40.15 | 39.68 | 39.92 | 167,184 | -0.07(-0.19%) |
May 27, 2014 | 39.91 | 40.22 | 39.84 | 39.99 | 206,300 | +0.48(+1.22%) |
May 23, 2014 | 38.99 | 39.51 | 39.51 | 39.51 | 158,488 | +0.33(+0.85%) |
May 22, 2014 | 38.81 | 39.19 | 38.50 | 39.18 | 144,079 | +0.50(+1.29%) |
May 21, 2014 | 38.79 | 38.81 | 38.36 | 38.68 | 231,735 | +0.09(+0.24%) |
May 20, 2014 | 39.03 | 39.44 | 38.38 | 38.59 | 328,591 | -0.65(-1.66%) |
May 19, 2014 | 38.00 | 39.24 | 38.00 | 39.24 | 196,488 | +1.11(+2.91%) |
May 16, 2014 | 38.70 | 38.93 | 38.00 | 38.13 | 459,472 | -0.66(-1.70%) |
May 15, 2014 | 39.04 | 39.20 | 38.22 | 38.79 | 262,985 | -0.42(-1.08%) |
May 14, 2014 | 39.52 | 39.67 | 39.19 | 39.21 | 387,272 | -0.38(-0.97%) |
May 13, 2014 | 39.60 | 39.97 | 39.48 | 39.59 | 372,730 | -0.03(-0.08%) |
May 12, 2014 | 39.40 | 39.97 | 39.35 | 39.63 | 447,294 | +0.36(+0.91%) |
May 09, 2014 | 38.61 | 39.31 | 38.40 | 39.27 | 202,249 | +0.52(+1.35%) |
May 08, 2014 | 38.53 | 39.11 | 38.53 | 38.75 | 271,242 | +0.28(+0.73%) |
May 07, 2014 | 39.49 | 39.49 | 38.38 | 38.47 | 517,745 | -0.85(-2.15%) |
May 06, 2014 | 39.39 | 39.71 | 39.05 | 39.31 | 280,032 | -0.37(-0.94%) |
May 05, 2014 | 38.87 | 39.72 | 38.67 | 39.69 | 500,235 | +0.62(+1.59%) |
May 02, 2014 | 40.05 | 40.10 | 39.00 | 39.06 | 341,709 | -0.79(-1.98%) |
May 01, 2014 | 39.45 | 40.49 | 38.74 | 39.85 | 587,310 | +0.15(+0.38%) |
Apr 30, 2014 | 39.19 | 39.91 | 38.99 | 39.70 | 330,750 | +0.38(+0.97%) |
Apr 29, 2014 | 39.75 | 39.77 | 39.28 | 39.32 | 219,380 | -0.22(-0.54%) |
Apr 28, 2014 | 39.98 | 40.02 | 39.19 | 39.54 | 230,560 | -0.34(-0.85%) |
Apr 25, 2014 | 40.10 | 40.22 | 39.77 | 39.88 | 194,266 | -0.32(-0.80%) |
Apr 24, 2014 | 40.61 | 40.61 | 39.88 | 40.20 | 150,365 | -0.19(-0.47%) |
Apr 23, 2014 | 40.34 | 40.83 | 40.34 | 40.39 | 154,831 | -0.07(-0.18%) |
Apr 22, 2014 | 40.18 | 40.51 | 40.06 | 40.46 | 207,467 | +0.24(+0.60%) |
Apr 21, 2014 | 40.35 | 40.60 | 39.79 | 40.22 | 142,697 | +0.03(+0.08%) |
Apr 17, 2014 | 39.93 | 40.19 | 40.19 | 40.19 | 156,062 | +0.19(+0.48%) |
Apr 16, 2014 | 40.18 | 40.34 | 39.76 | 40.00 | 119,784 | +0.18(+0.46%) |
Apr 15, 2014 | 40.06 | 40.31 | 39.26 | 39.82 | 138,339 | -0.03(-0.08%) |
Apr 14, 2014 | 40.31 | 40.31 | 39.54 | 39.85 | 205,857 | +0.09(+0.23%) |
Apr 11, 2014 | 39.72 | 40.62 | 39.67 | 39.76 | 288,258 | -0.37(-0.93%) |
Apr 10, 2014 | 40.69 | 41.09 | 39.99 | 40.13 | 183,727 | -0.62(-1.52%) |
Apr 09, 2014 | 40.04 | 40.96 | 40.04 | 40.75 | 187,943 | +0.79(+1.97%) |
Apr 08, 2014 | 39.61 | 40.37 | 39.53 | 39.97 | 195,378 | +0.38(+0.96%) |
Apr 07, 2014 | 39.79 | 39.98 | 39.07 | 39.59 | 235,507 | -0.34(-0.85%) |
Apr 04, 2014 | 40.85 | 40.85 | 39.79 | 39.93 | 188,129 | -0.53(-1.31%) |
Apr 03, 2014 | 40.97 | 40.99 | 40.27 | 40.46 | 125,204 | -0.35(-0.85%) |
Apr 02, 2014 | 40.14 | 40.90 | 39.99 | 40.80 | 165,417 | +0.83(+2.07%) |
Apr 01, 2014 | 39.96 | 40.41 | 39.76 | 39.98 | 363,146 | +0.01(+0.02%) |
Mar 31, 2014 | 39.81 | 40.38 | 39.69 | 39.97 | 179,967 | +0.28(+0.71%) |
Mar 28, 2014 | 39.69 | 40.49 | 39.55 | 39.69 | 213,100 | -0.09(-0.23%) |
Mar 27, 2014 | 39.44 | 40.12 | 39.44 | 39.78 | 222,700 | +0.19(+0.48%) |
Mar 26, 2014 | 40.43 | 40.74 | 39.59 | 39.59 | 177,784 | -0.76(-1.89%) |
Mar 25, 2014 | 40.40 | 40.90 | 40.30 | 40.35 | 169,053 | -0.02(-0.04%) |
Mar 24, 2014 | 40.93 | 41.06 | 39.97 | 40.37 | 170,209 | -0.56(-1.38%) |
Mar 21, 2014 | 40.99 | 41.43 | 40.90 | 40.93 | 238,914 | +0.00(+0.00%) |
Mar 20, 2014 | 40.70 | 41.09 | 40.65 | 40.93 | 93,796 | +0.12(+0.28%) |
Mar 19, 2014 | 41.49 | 41.54 | 40.54 | 40.81 | 118,536 | -0.83(-1.99%) |
Mar 18, 2014 | 41.15 | 41.80 | 41.08 | 41.64 | 170,173 | +0.45(+1.09%) |
Mar 17, 2014 | 41.06 | 41.70 | 41.06 | 41.19 | 178,256 | +0.40(+0.97%) |
Mar 14, 2014 | 40.46 | 41.05 | 40.27 | 40.80 | 175,532 | +0.07(+0.16%) |
Mar 13, 2014 | 41.61 | 41.61 | 40.47 | 40.73 | 157,507 | -0.69(-1.66%) |
Mar 12, 2014 | 41.47 | 41.55 | 41.09 | 41.42 | 148,194 | -0.22(-0.52%) |
Mar 11, 2014 | 42.39 | 42.39 | 41.34 | 41.63 | 194,460 | -0.83(-1.95%) |
Mar 10, 2014 | 42.59 | 42.66 | 42.01 | 42.46 | 122,350 | -0.34(-0.79%) |
Mar 07, 2014 | 43.07 | 43.07 | 42.46 | 42.80 | 187,334 | +0.02(+0.04%) |
Mar 06, 2014 | 42.88 | 42.94 | 42.56 | 42.78 | 140,287 | +0.07(+0.17%) |
Mar 05, 2014 | 42.61 | 42.93 | 42.44 | 42.71 | 142,310 | -0.05(-0.12%) |
Mar 04, 2014 | 42.52 | 43.31 | 42.28 | 42.76 | 274,607 | +0.88(+2.10%) |
Mar 03, 2014 | 41.98 | 42.20 | 41.19 | 41.88 | 173,208 | -0.40(-0.94%) |
Feb 28, 2014 | 42.41 | 42.81 | 42.18 | 42.28 | 201,519 | +0.00(+0.00%) |
Feb 27, 2014 | 41.72 | 42.28 | 41.42 | 42.28 | 177,553 | +0.49(+1.17%) |
Feb 26, 2014 | 41.43 | 41.98 | 41.25 | 41.79 | 142,565 | +0.53(+1.29%) |
Feb 25, 2014 | 41.53 | 41.66 | 41.13 | 41.26 | 132,400 | -0.31(-0.74%) |
Feb 24, 2014 | 41.40 | 41.79 | 41.12 | 41.57 | 156,601 | +0.45(+1.09%) |
Feb 21, 2014 | 41.71 | 41.87 | 41.01 | 41.12 | 218,582 | -0.39(-0.94%) |
Feb 20, 2014 | 41.06 | 41.59 | 40.82 | 41.51 | 169,102 | +0.58(+1.42%) |
Feb 19, 2014 | 41.20 | 41.48 | 40.91 | 40.93 | 149,737 | -0.52(-1.26%) |
Feb 18, 2014 | 41.01 | 41.53 | 40.71 | 41.45 | 162,368 | +0.48(+1.17%) |
Feb 14, 2014 | 40.99 | 40.97 | 40.97 | 40.97 | 90,644 | -0.01(-0.02%) |
Feb 13, 2014 | 39.99 | 41.00 | 39.94 | 40.98 | 150,020 | +0.69(+1.71%) |
Feb 12, 2014 | 40.41 | 40.70 | 40.07 | 40.29 | 143,505 | -0.07(-0.18%) |
Feb 11, 2014 | 39.94 | 40.65 | 39.64 | 40.37 | 198,815 | +0.32(+0.80%) |
Feb 10, 2014 | 39.71 | 40.34 | 39.00 | 40.04 | 279,945 | +0.30(+0.75%) |
Feb 07, 2014 | 39.86 | 40.05 | 39.52 | 39.75 | 270,127 | +0.06(+0.15%) |
Feb 06, 2014 | 39.55 | 40.09 | 39.38 | 39.69 | 152,564 | +0.33(+0.84%) |
Feb 05, 2014 | 39.70 | 39.94 | 39.07 | 39.36 | 210,919 | -0.45(-1.14%) |
Feb 04, 2014 | 39.65 | 40.00 | 39.05 | 39.81 | 202,226 | +0.29(+0.73%) |
Feb 03, 2014 | 41.66 | 42.01 | 39.03 | 39.52 | 520,468 | -2.13(-5.12%) |
Jan 31, 2014 | 40.98 | 41.93 | 40.93 | 41.66 | 394,273 | -0.07(-0.16%) |
Jan 30, 2014 | 38.58 | 42.41 | 38.58 | 41.73 | 762,719 | +3.82(+10.09%) |
Jan 29, 2014 | 38.08 | 38.33 | 37.70 | 37.90 | 235,285 | -0.61(-1.58%) |
Jan 28, 2014 | 39.03 | 39.03 | 38.32 | 38.51 | 192,896 | -0.41(-1.06%) |
Jan 27, 2014 | 38.91 | 39.27 | 38.45 | 38.92 | 349,854 | +0.17(+0.45%) |
Jan 24, 2014 | 38.93 | 39.10 | 38.24 | 38.75 | 324,595 | -0.61(-1.55%) |
Jan 23, 2014 | 39.40 | 39.43 | 39.08 | 39.36 | 198,572 | -0.35(-0.87%) |
Jan 22, 2014 | 39.54 | 39.85 | 39.27 | 39.71 | 109,907 | +0.14(+0.35%) |
Jan 21, 2014 | 39.94 | 39.94 | 39.47 | 39.57 | 166,344 | -0.04(-0.10%) |
Jan 17, 2014 | 40.37 | 39.61 | 39.61 | 39.61 | 234,384 | -0.80(-1.98%) |
Jan 16, 2014 | 40.62 | 40.79 | 40.06 | 40.41 | 203,348 | -0.39(-0.95%) |
Jan 15, 2014 | 40.52 | 40.85 | 40.52 | 40.79 | 164,484 | +0.27(+0.67%) |
Jan 14, 2014 | 40.18 | 40.55 | 39.89 | 40.52 | 155,292 | +0.47(+1.17%) |
Jan 13, 2014 | 39.59 | 40.30 | 39.51 | 40.05 | 234,312 | +0.27(+0.68%) |
Jan 10, 2014 | 39.85 | 39.91 | 39.38 | 39.78 | 212,606 | -0.17(-0.43%) |
Jan 09, 2014 | 39.74 | 39.97 | 39.38 | 39.95 | 195,292 | +0.25(+0.62%) |
Jan 08, 2014 | 39.64 | 39.73 | 39.29 | 39.71 | 162,062 | -0.01(-0.02%) |
Jan 07, 2014 | 39.80 | 40.10 | 39.45 | 39.71 | 94,872 | +0.15(+0.37%) |
Jan 06, 2014 | 40.11 | 40.11 | 39.53 | 39.57 | 122,380 | -0.43(-1.07%) |
Jan 03, 2014 | 39.75 | 40.36 | 39.75 | 39.99 | 109,070 | +0.28(+0.71%) |