Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 57.08 | 57.34 | 56.83 | 57.09 | 657,417 | +0.11(+0.19%) |
Feb 26, 2015 | 57.65 | 57.65 | 56.94 | 56.98 | 762,762 | -0.91(-1.58%) |
Feb 25, 2015 | 58.07 | 58.07 | 57.51 | 57.89 | 368,485 | -0.10(-0.17%) |
Feb 24, 2015 | 58.40 | 58.40 | 57.34 | 57.99 | 685,801 | -0.39(-0.67%) |
Feb 23, 2015 | 58.29 | 58.61 | 58.28 | 58.38 | 518,419 | +0.04(+0.06%) |
Feb 20, 2015 | 57.60 | 58.35 | 57.21 | 58.35 | 622,533 | +0.55(+0.95%) |
Feb 19, 2015 | 58.20 | 58.20 | 57.75 | 57.80 | 628,955 | -0.73(-1.24%) |
Feb 18, 2015 | 58.67 | 58.93 | 58.30 | 58.52 | 737,758 | -0.40(-0.68%) |
Feb 17, 2015 | 58.54 | 59.00 | 58.44 | 58.92 | 677,231 | +0.16(+0.27%) |
Feb 13, 2015 | 58.13 | 58.76 | 58.76 | 58.76 | 526,722 | +0.70(+1.21%) |
Feb 12, 2015 | 58.10 | 58.27 | 57.52 | 58.06 | 762,443 | +0.32(+0.55%) |
Feb 11, 2015 | 56.72 | 58.18 | 56.72 | 57.74 | 1,673,866 | +1.17(+2.07%) |
Feb 10, 2015 | 56.38 | 57.02 | 56.04 | 56.57 | 1,052,965 | +0.72(+1.29%) |
Feb 09, 2015 | 56.25 | 56.29 | 55.73 | 55.85 | 479,979 | -0.51(-0.91%) |
Feb 06, 2015 | 56.25 | 56.60 | 56.11 | 56.37 | 819,058 | -0.06(-0.11%) |
Feb 05, 2015 | 55.92 | 56.60 | 55.64 | 56.43 | 949,422 | +0.69(+1.24%) |
Feb 04, 2015 | 55.66 | 56.30 | 55.39 | 55.74 | 1,182,063 | -0.36(-0.65%) |
Feb 03, 2015 | 55.24 | 56.18 | 54.98 | 56.10 | 852,995 | +0.83(+1.50%) |
Feb 02, 2015 | 54.99 | 55.34 | 54.10 | 55.27 | 1,548,542 | +0.11(+0.19%) |
Jan 30, 2015 | 55.62 | 55.65 | 55.05 | 55.17 | 1,122,310 | -0.49(-0.89%) |
Jan 29, 2015 | 55.85 | 55.97 | 55.01 | 55.66 | 1,290,354 | -0.26(-0.46%) |
Jan 28, 2015 | 56.99 | 57.18 | 55.80 | 55.92 | 1,865,505 | -1.66(-2.88%) |
Jan 27, 2015 | 58.94 | 59.05 | 57.52 | 57.58 | 2,746,146 | -1.74(-2.93%) |
Jan 26, 2015 | 57.55 | 59.45 | 57.44 | 59.32 | 3,084,277 | +1.70(+2.96%) |
Jan 23, 2015 | 56.51 | 59.61 | 56.21 | 57.61 | 6,011,395 | +2.98(+5.46%) |
Jan 22, 2015 | 52.98 | 54.71 | 52.67 | 54.63 | 2,268,757 | +1.55(+2.93%) |
Jan 21, 2015 | 52.98 | 53.37 | 52.83 | 53.07 | 1,880,296 | -0.11(-0.20%) |
Jan 20, 2015 | 52.86 | 53.46 | 52.60 | 53.18 | 2,834,227 | -0.45(-0.84%) |
Jan 16, 2015 | 52.90 | 53.69 | 52.70 | 53.63 | 1,557,600 | +0.41(+0.76%) |
Jan 15, 2015 | 53.35 | 53.51 | 53.12 | 53.22 | 1,378,254 | -0.04(-0.08%) |
Jan 14, 2015 | 52.46 | 53.28 | 52.36 | 53.27 | 1,397,347 | +0.43(+0.82%) |
Jan 13, 2015 | 52.03 | 53.13 | 52.03 | 52.83 | 2,013,435 | +1.01(+1.94%) |
Jan 12, 2015 | 51.24 | 52.15 | 51.23 | 51.83 | 1,221,655 | +0.47(+0.91%) |
Jan 09, 2015 | 51.34 | 51.49 | 50.74 | 51.36 | 1,031,103 | +0.15(+0.29%) |
Jan 08, 2015 | 50.56 | 51.34 | 50.42 | 51.21 | 1,201,576 | +0.85(+1.68%) |
Jan 07, 2015 | 50.18 | 50.38 | 49.56 | 50.36 | 1,336,068 | +0.34(+0.67%) |
Jan 06, 2015 | 50.28 | 50.57 | 49.85 | 50.03 | 1,805,325 | -0.36(-0.72%) |
Jan 05, 2015 | 50.37 | 50.72 | 50.20 | 50.39 | 781,178 | -0.10(-0.19%) |
Jan 02, 2015 | 49.81 | 50.68 | 49.81 | 50.48 | 1,172,471 | +0.98(+1.98%) |
Dec 31, 2014 | 50.22 | 49.50 | 49.50 | 49.50 | 703,456 | -0.60(-1.20%) |
Dec 30, 2014 | 50.17 | 50.48 | 49.86 | 50.11 | 493,376 | -0.14(-0.28%) |
Dec 29, 2014 | 50.61 | 50.78 | 50.22 | 50.25 | 586,105 | -0.41(-0.80%) |
Dec 26, 2014 | 50.76 | 50.84 | 50.55 | 50.65 | 313,973 | -0.03(-0.05%) |
Dec 24, 2014 | 50.36 | 50.68 | 50.68 | 50.68 | 480,823 | +0.35(+0.70%) |
Dec 23, 2014 | 50.33 | 50.35 | 49.65 | 50.33 | 1,176,986 | +0.18(+0.35%) |
Dec 22, 2014 | 49.74 | 50.33 | 49.52 | 50.15 | 802,734 | +0.49(+0.98%) |
Dec 19, 2014 | 49.36 | 49.81 | 48.95 | 49.66 | 1,396,937 | +0.28(+0.57%) |
Dec 18, 2014 | 48.67 | 49.82 | 48.60 | 49.38 | 1,509,696 | +0.86(+1.77%) |
Dec 17, 2014 | 47.97 | 48.57 | 47.47 | 48.52 | 2,934,910 | +0.42(+0.88%) |
Dec 16, 2014 | 47.01 | 48.34 | 46.81 | 48.10 | 1,894,953 | +0.99(+2.10%) |
Dec 15, 2014 | 47.02 | 47.39 | 46.61 | 47.11 | 1,057,429 | -0.10(-0.21%) |
Dec 12, 2014 | 47.07 | 47.38 | 46.48 | 47.21 | 930,955 | -0.11(-0.24%) |
Dec 11, 2014 | 47.28 | 47.49 | 46.96 | 47.32 | 790,468 | +0.21(+0.45%) |
Dec 10, 2014 | 47.24 | 47.48 | 46.90 | 47.11 | 1,345,786 | -0.97(-2.02%) |
Dec 09, 2014 | 48.07 | 48.11 | 47.62 | 48.08 | 737,837 | -0.26(-0.55%) |
Dec 08, 2014 | 48.01 | 48.50 | 47.95 | 48.35 | 933,591 | +0.25(+0.51%) |
Dec 05, 2014 | 48.07 | 48.19 | 47.69 | 48.10 | 586,959 | +0.19(+0.41%) |
Dec 04, 2014 | 47.55 | 47.91 | 47.39 | 47.91 | 538,432 | +0.20(+0.43%) |
Dec 03, 2014 | 47.22 | 47.73 | 47.11 | 47.70 | 615,512 | +0.38(+0.80%) |
Dec 02, 2014 | 46.92 | 47.48 | 46.63 | 47.32 | 727,006 | +0.26(+0.56%) |
Dec 01, 2014 | 46.74 | 47.19 | 46.58 | 47.06 | 899,886 | +0.08(+0.17%) |
Nov 28, 2014 | 46.89 | 47.44 | 46.80 | 46.98 | 526,966 | -0.40(-0.84%) |
Nov 26, 2014 | 46.91 | 47.38 | 47.38 | 47.38 | 828,361 | +0.53(+1.13%) |
Nov 25, 2014 | 46.73 | 47.01 | 46.44 | 46.85 | 836,983 | +0.19(+0.42%) |
Nov 24, 2014 | 46.36 | 46.67 | 45.96 | 46.65 | 1,043,858 | -0.02(-0.04%) |
Nov 21, 2014 | 46.48 | 46.67 | 46.14 | 46.67 | 899,066 | +0.31(+0.67%) |
Nov 20, 2014 | 45.73 | 46.40 | 45.66 | 46.36 | 637,736 | +0.42(+0.92%) |
Nov 19, 2014 | 46.14 | 46.34 | 45.67 | 45.94 | 821,168 | -0.26(-0.57%) |
Nov 18, 2014 | 45.91 | 46.44 | 45.84 | 46.20 | 1,448,447 | +0.29(+0.63%) |
Nov 17, 2014 | 45.76 | 46.02 | 45.38 | 45.91 | 1,183,111 | -0.09(-0.19%) |
Nov 14, 2014 | 45.73 | 46.01 | 45.45 | 46.00 | 683,904 | +0.33(+0.73%) |
Nov 13, 2014 | 45.74 | 46.10 | 45.63 | 45.66 | 669,624 | -0.21(-0.46%) |
Nov 12, 2014 | 44.91 | 45.98 | 44.84 | 45.88 | 1,251,829 | +0.95(+2.11%) |
Nov 11, 2014 | 44.85 | 45.21 | 44.60 | 44.93 | 432,426 | +0.11(+0.25%) |
Nov 10, 2014 | 44.84 | 45.21 | 44.69 | 44.81 | 504,445 | -0.11(-0.23%) |
Nov 07, 2014 | 45.28 | 45.28 | 44.76 | 44.92 | 598,066 | -0.38(-0.83%) |
Nov 06, 2014 | 45.18 | 45.37 | 44.92 | 45.30 | 467,536 | +0.11(+0.23%) |
Nov 05, 2014 | 45.67 | 45.72 | 45.10 | 45.19 | 613,850 | -0.32(-0.69%) |
Nov 04, 2014 | 45.09 | 45.55 | 45.09 | 45.51 | 393,160 | +0.09(+0.19%) |
Nov 03, 2014 | 45.67 | 45.74 | 45.25 | 45.42 | 709,134 | -0.45(-0.98%) |
Oct 31, 2014 | 46.03 | 46.15 | 45.62 | 45.87 | 1,269,301 | +0.10(+0.21%) |
Oct 30, 2014 | 45.30 | 45.80 | 45.12 | 45.77 | 864,479 | +0.26(+0.58%) |
Oct 29, 2014 | 45.87 | 46.10 | 45.38 | 45.51 | 1,047,004 | -0.47(-1.01%) |
Oct 28, 2014 | 45.45 | 46.09 | 45.25 | 45.97 | 1,328,040 | +0.69(+1.53%) |
Oct 27, 2014 | 45.49 | 45.69 | 45.69 | 45.28 | 1,801,626 | -0.41(-0.90%) |
Oct 24, 2014 | 46.03 | 46.99 | 44.67 | 45.69 | 3,330,039 | +3.79(+9.06%) |
Oct 23, 2014 | 41.81 | 42.25 | 41.69 | 41.90 | 1,321,231 | +0.18(+0.42%) |
Oct 22, 2014 | 42.14 | 42.32 | 41.62 | 41.72 | 1,155,264 | -0.46(-1.08%) |
Oct 21, 2014 | 41.68 | 42.26 | 41.64 | 42.18 | 1,591,224 | +0.86(+2.08%) |
Oct 20, 2014 | 40.88 | 41.36 | 40.85 | 41.32 | 1,409,508 | +0.24(+0.58%) |
Oct 17, 2014 | 41.09 | 41.78 | 40.66 | 41.08 | 1,877,431 | +0.46(+1.12%) |
Oct 16, 2014 | 40.25 | 40.93 | 40.18 | 40.62 | 1,832,812 | -0.53(-1.28%) |
Oct 15, 2014 | 41.36 | 41.53 | 40.61 | 41.15 | 3,017,506 | -0.84(-2.01%) |
Oct 14, 2014 | 42.60 | 42.60 | 41.86 | 41.99 | 1,709,046 | -0.57(-1.34%) |
Oct 13, 2014 | 42.42 | 42.92 | 42.05 | 42.56 | 1,643,114 | -0.07(-0.16%) |
Oct 10, 2014 | 42.56 | 43.31 | 42.12 | 42.63 | 1,995,512 | -0.35(-0.82%) |
Oct 09, 2014 | 44.48 | 44.58 | 42.07 | 42.99 | 4,503,298 | -1.69(-3.78%) |
Oct 08, 2014 | 44.24 | 44.76 | 43.97 | 44.67 | 1,470,171 | +0.13(+0.30%) |
Oct 07, 2014 | 44.65 | 44.94 | 44.35 | 44.54 | 958,830 | -0.54(-1.21%) |
Oct 06, 2014 | 44.43 | 45.26 | 44.43 | 45.09 | 873,882 | +0.97(+2.19%) |
Oct 03, 2014 | 43.77 | 44.27 | 43.54 | 44.12 | 1,114,387 | +0.34(+0.78%) |
Oct 02, 2014 | 43.36 | 43.80 | 43.15 | 43.78 | 1,195,137 | +0.30(+0.69%) |
Oct 01, 2014 | 43.14 | 43.90 | 43.07 | 43.48 | 1,216,690 | +0.20(+0.47%) |
Sep 30, 2014 | 43.78 | 43.78 | 43.26 | 43.28 | 851,566 | -0.61(-1.40%) |
Sep 29, 2014 | 43.44 | 44.06 | 43.10 | 43.89 | 736,112 | +0.18(+0.40%) |
Sep 26, 2014 | 43.86 | 43.87 | 43.27 | 43.71 | 961,346 | -0.05(-0.12%) |
Sep 25, 2014 | 43.87 | 43.92 | 43.32 | 43.77 | 816,222 | -0.26(-0.60%) |
Sep 24, 2014 | 44.13 | 44.13 | 43.85 | 44.03 | 517,350 | -0.03(-0.06%) |
Sep 23, 2014 | 44.27 | 44.45 | 43.93 | 44.06 | 736,698 | -0.21(-0.48%) |
Sep 22, 2014 | 44.98 | 44.98 | 44.25 | 44.27 | 823,874 | -0.78(-1.74%) |
Sep 19, 2014 | 45.65 | 45.69 | 45.01 | 45.05 | 975,669 | -0.25(-0.56%) |
Sep 18, 2014 | 45.30 | 45.48 | 45.13 | 45.30 | 639,141 | +0.02(+0.04%) |
Sep 17, 2014 | 45.88 | 45.94 | 45.27 | 45.29 | 1,050,410 | -0.47(-1.04%) |
Sep 16, 2014 | 45.87 | 46.19 | 45.59 | 45.76 | 858,842 | -0.29(-0.63%) |
Sep 15, 2014 | 46.20 | 46.20 | 45.85 | 46.05 | 871,600 | -0.06(-0.13%) |
Sep 12, 2014 | 46.39 | 46.45 | 45.94 | 46.11 | 771,080 | -0.25(-0.55%) |
Sep 11, 2014 | 46.13 | 46.53 | 46.13 | 46.37 | 935,432 | +0.16(+0.34%) |
Sep 10, 2014 | 46.28 | 46.43 | 45.98 | 46.21 | 467,228 | +0.10(+0.21%) |
Sep 09, 2014 | 46.40 | 46.42 | 46.10 | 46.11 | 793,059 | -0.27(-0.59%) |
Sep 08, 2014 | 46.60 | 46.76 | 46.18 | 46.38 | 692,157 | -0.15(-0.32%) |
Sep 05, 2014 | 46.85 | 47.03 | 46.13 | 46.53 | 511,954 | -0.32(-0.69%) |
Sep 04, 2014 | 46.99 | 47.11 | 46.76 | 46.86 | 886,957 | +0.04(+0.09%) |
Sep 03, 2014 | 46.77 | 46.98 | 46.70 | 46.82 | 997,538 | +0.36(+0.78%) |
Sep 02, 2014 | 46.55 | 46.93 | 46.38 | 46.46 | 1,051,967 | -0.14(-0.30%) |
Aug 29, 2014 | 46.71 | 46.60 | 46.60 | 46.60 | 656,694 | +0.11(+0.23%) |
Aug 28, 2014 | 46.26 | 46.67 | 46.24 | 46.49 | 1,034,683 | +0.38(+0.82%) |
Aug 27, 2014 | 46.11 | 46.19 | 45.97 | 46.11 | 563,168 | +0.33(+0.73%) |
Aug 26, 2014 | 45.40 | 45.95 | 45.40 | 45.78 | 724,488 | +0.59(+1.30%) |
Aug 25, 2014 | 45.60 | 45.69 | 44.99 | 45.19 | 609,186 | -0.38(-0.83%) |
Aug 22, 2014 | 45.45 | 45.82 | 45.45 | 45.57 | 586,408 | +0.11(+0.25%) |
Aug 21, 2014 | 45.69 | 45.69 | 45.20 | 45.45 | 644,535 | -0.28(-0.61%) |
Aug 20, 2014 | 45.64 | 45.92 | 45.41 | 45.74 | 856,345 | +0.47(+1.05%) |
Aug 19, 2014 | 45.40 | 45.40 | 44.95 | 45.26 | 931,107 | +0.13(+0.29%) |
Aug 18, 2014 | 44.97 | 45.51 | 44.87 | 45.13 | 731,785 | +0.23(+0.51%) |
Aug 15, 2014 | 45.22 | 45.23 | 44.59 | 44.90 | 599,127 | -0.12(-0.27%) |
Aug 14, 2014 | 44.79 | 45.09 | 44.67 | 45.02 | 1,099,555 | +0.17(+0.39%) |
Aug 13, 2014 | 44.65 | 45.04 | 44.65 | 44.85 | 1,102,124 | +0.17(+0.37%) |
Aug 12, 2014 | 44.70 | 44.93 | 44.54 | 44.68 | 711,076 | -0.20(-0.45%) |
Aug 11, 2014 | 43.98 | 45.06 | 43.86 | 44.88 | 1,587,781 | +0.86(+1.96%) |
Aug 08, 2014 | 43.50 | 44.41 | 43.13 | 44.02 | 896,443 | +0.37(+0.84%) |
Aug 07, 2014 | 43.53 | 43.98 | 43.40 | 43.65 | 1,102,911 | -0.21(-0.48%) |
Aug 06, 2014 | 42.98 | 43.93 | 42.71 | 43.86 | 761,668 | +0.70(+1.62%) |
Aug 05, 2014 | 43.13 | 43.50 | 42.77 | 43.16 | 939,847 | +0.03(+0.08%) |
Aug 04, 2014 | 43.27 | 43.27 | 41.91 | 43.13 | 1,323,885 | -0.27(-0.62%) |
Aug 01, 2014 | 40.61 | 43.98 | 40.61 | 43.40 | 4,746,197 | -1.80(-3.98%) |
Jul 31, 2014 | 44.90 | 45.28 | 44.41 | 45.20 | 1,472,649 | -0.05(-0.12%) |
Jul 30, 2014 | 45.08 | 45.28 | 44.61 | 45.25 | 1,055,896 | +0.35(+0.78%) |
Jul 29, 2014 | 44.51 | 45.23 | 43.45 | 44.90 | 911,915 | +0.35(+0.78%) |
Jul 28, 2014 | 44.55 | 44.68 | 44.10 | 44.55 | 808,257 | -0.09(-0.20%) |
Jul 25, 2014 | 44.25 | 44.67 | 44.19 | 44.64 | 662,458 | +0.72(+1.63%) |
Jul 24, 2014 | 43.83 | 44.20 | 43.72 | 43.92 | 480,131 | +0.10(+0.22%) |
Jul 23, 2014 | 43.47 | 43.87 | 43.29 | 43.83 | 529,985 | +0.37(+0.84%) |
Jul 22, 2014 | 43.22 | 43.57 | 43.07 | 43.46 | 637,241 | +0.72(+1.68%) |
Jul 21, 2014 | 42.88 | 43.02 | 42.52 | 42.74 | 534,771 | -0.44(-1.01%) |
Jul 18, 2014 | 42.79 | 43.24 | 42.53 | 43.18 | 822,931 | +0.68(+1.60%) |
Jul 17, 2014 | 42.68 | 42.95 | 42.43 | 42.50 | 981,165 | -0.04(-0.08%) |
Jul 16, 2014 | 43.04 | 43.15 | 42.41 | 42.53 | 1,313,746 | -0.39(-0.92%) |
Jul 15, 2014 | 43.00 | 43.29 | 42.92 | 42.93 | 571,702 | -0.16(-0.36%) |
Jul 14, 2014 | 43.24 | 43.24 | 42.88 | 43.08 | 724,320 | +0.05(+0.12%) |
Jul 11, 2014 | 43.30 | 43.33 | 42.81 | 43.03 | 780,376 | -0.29(-0.67%) |
Jul 10, 2014 | 42.70 | 43.54 | 42.70 | 43.32 | 970,193 | +0.20(+0.47%) |
Jul 09, 2014 | 43.04 | 43.26 | 42.91 | 43.12 | 999,302 | +0.36(+0.84%) |
Jul 08, 2014 | 43.12 | 43.22 | 42.73 | 42.76 | 1,031,691 | -0.58(-1.33%) |
Jul 07, 2014 | 43.54 | 43.68 | 43.21 | 43.34 | 792,474 | -0.41(-0.94%) |
Jul 03, 2014 | 43.71 | 43.75 | 43.75 | 43.75 | 1,416,589 | -0.37(-0.83%) |
Jul 02, 2014 | 43.96 | 44.67 | 43.64 | 44.12 | 1,398,793 | +0.56(+1.28%) |
Jul 01, 2014 | 43.77 | 44.17 | 43.26 | 43.56 | 2,511,957 | -0.67(-1.52%) |
Jun 30, 2014 | 45.14 | 45.54 | 43.86 | 44.23 | 1,714,470 | -1.60(-3.49%) |
Jun 27, 2014 | 45.30 | 45.87 | 45.21 | 45.83 | 1,013,293 | +0.54(+1.20%) |
Jun 26, 2014 | 45.02 | 45.31 | 44.12 | 45.29 | 870,364 | +0.22(+0.48%) |
Jun 25, 2014 | 44.77 | 45.33 | 44.73 | 45.07 | 623,089 | +0.34(+0.76%) |
Jun 24, 2014 | 45.25 | 45.40 | 44.72 | 44.73 | 697,668 | -0.60(-1.33%) |
Jun 23, 2014 | 45.03 | 45.92 | 45.02 | 45.33 | 756,361 | +0.31(+0.68%) |
Jun 20, 2014 | 45.85 | 46.26 | 44.66 | 45.02 | 1,877,727 | -1.44(-3.10%) |
Jun 19, 2014 | 46.58 | 46.79 | 46.41 | 46.47 | 370,074 | +0.11(+0.25%) |
Jun 18, 2014 | 46.04 | 46.40 | 45.94 | 46.35 | 312,925 | +0.32(+0.70%) |
Jun 17, 2014 | 46.19 | 46.75 | 45.84 | 46.03 | 776,050 | -0.29(-0.62%) |
Jun 16, 2014 | 46.40 | 46.66 | 46.09 | 46.32 | 492,185 | -0.11(-0.24%) |
Jun 13, 2014 | 46.88 | 47.10 | 46.38 | 46.43 | 497,769 | -0.53(-1.13%) |
Jun 12, 2014 | 46.30 | 47.02 | 46.19 | 46.96 | 945,118 | +0.66(+1.43%) |
Jun 11, 2014 | 45.75 | 46.33 | 45.52 | 46.30 | 667,109 | +0.38(+0.82%) |
Jun 10, 2014 | 45.18 | 45.98 | 45.16 | 45.92 | 735,673 | +1.09(+2.44%) |
Jun 06, 2014 | 45.09 | 45.28 | 44.72 | 44.83 | 459,317 | +0.03(+0.06%) |
Jun 05, 2014 | 44.08 | 44.94 | 44.05 | 44.81 | 606,516 | +0.95(+2.17%) |
Jun 04, 2014 | 43.49 | 43.95 | 43.49 | 43.85 | 387,181 | +0.39(+0.90%) |
Jun 03, 2014 | 43.36 | 43.87 | 43.20 | 43.46 | 479,836 | -0.10(-0.22%) |
Jun 02, 2014 | 43.74 | 43.88 | 43.17 | 43.56 | 921,611 | -0.17(-0.40%) |
May 30, 2014 | 43.94 | 44.03 | 43.56 | 43.73 | 487,193 | -0.13(-0.30%) |
May 29, 2014 | 43.54 | 44.33 | 43.39 | 43.86 | 731,911 | +0.52(+1.21%) |
May 28, 2014 | 43.28 | 43.59 | 43.09 | 43.34 | 614,824 | -0.01(-0.02%) |
May 27, 2014 | 43.79 | 44.05 | 43.11 | 43.35 | 967,534 | -0.37(-0.84%) |
May 23, 2014 | 43.92 | 43.71 | 43.71 | 43.71 | 1,790,568 | -0.72(-1.61%) |
May 22, 2014 | 43.98 | 44.54 | 43.82 | 44.43 | 344,568 | +0.54(+1.23%) |
May 21, 2014 | 43.83 | 44.08 | 43.59 | 43.89 | 565,511 | +0.16(+0.36%) |
May 20, 2014 | 44.09 | 44.31 | 43.70 | 43.73 | 801,549 | -0.52(-1.16%) |
May 19, 2014 | 44.05 | 44.34 | 43.79 | 44.25 | 679,713 | +0.07(+0.16%) |
May 16, 2014 | 43.57 | 44.22 | 43.43 | 44.18 | 608,273 | +0.64(+1.46%) |
May 15, 2014 | 43.93 | 44.32 | 43.27 | 43.54 | 1,423,143 | -0.44(-1.01%) |
May 14, 2014 | 44.26 | 44.29 | 43.85 | 43.98 | 648,437 | -0.35(-0.78%) |
May 13, 2014 | 44.56 | 44.62 | 44.04 | 44.33 | 983,154 | -0.37(-0.84%) |
May 12, 2014 | 44.03 | 44.80 | 43.95 | 44.70 | 916,657 | +0.68(+1.54%) |
May 09, 2014 | 43.20 | 44.03 | 43.03 | 44.03 | 1,024,590 | +0.57(+1.32%) |
May 08, 2014 | 43.29 | 43.70 | 43.22 | 43.45 | 842,395 | +0.02(+0.04%) |
May 07, 2014 | 43.38 | 43.45 | 42.86 | 43.43 | 968,396 | +0.14(+0.32%) |
May 06, 2014 | 43.46 | 43.53 | 43.03 | 43.30 | 742,144 | -0.29(-0.66%) |
May 05, 2014 | 43.24 | 43.77 | 42.62 | 43.58 | 714,225 | +0.22(+0.50%) |
May 02, 2014 | 43.23 | 43.47 | 42.97 | 43.37 | 939,381 | +0.01(+0.02%) |
May 01, 2014 | 43.29 | 43.55 | 43.16 | 43.36 | 965,412 | +0.03(+0.06%) |
Apr 30, 2014 | 43.46 | 43.48 | 42.97 | 43.33 | 1,412,316 | -0.15(-0.34%) |
Apr 29, 2014 | 42.58 | 43.90 | 42.42 | 43.48 | 2,226,199 | +1.63(+3.88%) |
Apr 28, 2014 | 41.97 | 42.13 | 41.21 | 41.85 | 1,202,408 | +0.28(+0.67%) |
Apr 25, 2014 | 41.04 | 41.64 | 40.97 | 41.57 | 1,397,980 | +0.37(+0.89%) |
Apr 24, 2014 | 42.18 | 42.99 | 40.64 | 41.21 | 3,177,605 | +0.57(+1.41%) |
Apr 23, 2014 | 41.31 | 41.31 | 40.04 | 40.64 | 1,437,750 | -0.74(-1.79%) |
Apr 22, 2014 | 41.21 | 41.42 | 41.00 | 41.37 | 948,185 | +0.19(+0.46%) |
Apr 21, 2014 | 41.13 | 42.08 | 40.91 | 41.18 | 2,656,661 | -0.05(-0.13%) |
Apr 17, 2014 | 40.79 | 41.24 | 41.24 | 41.24 | 1,628,131 | +0.83(+2.04%) |
Apr 16, 2014 | 41.07 | 41.19 | 40.20 | 40.41 | 883,046 | -0.31(-0.77%) |
Apr 15, 2014 | 39.64 | 40.75 | 39.62 | 40.72 | 2,718,795 | +0.78(+1.96%) |
Apr 14, 2014 | 38.73 | 40.04 | 38.47 | 39.94 | 1,430,110 | +1.32(+3.42%) |
Apr 11, 2014 | 39.07 | 39.23 | 38.57 | 38.62 | 882,117 | -0.67(-1.70%) |
Apr 10, 2014 | 39.57 | 39.58 | 39.12 | 39.29 | 1,236,848 | -0.21(-0.53%) |
Apr 09, 2014 | 39.46 | 39.51 | 38.71 | 39.50 | 956,599 | +0.11(+0.29%) |
Apr 08, 2014 | 39.75 | 39.91 | 39.23 | 39.38 | 1,000,030 | +0.26(+0.67%) |
Apr 07, 2014 | 39.31 | 39.65 | 38.75 | 39.12 | 1,705,074 | +0.17(+0.45%) |
Apr 04, 2014 | 39.07 | 39.76 | 38.86 | 38.95 | 586,257 | +0.03(+0.07%) |
Apr 03, 2014 | 38.74 | 39.12 | 38.74 | 38.92 | 804,018 | -0.50(-1.26%) |
Apr 02, 2014 | 39.33 | 39.46 | 39.00 | 39.42 | 580,652 | +0.10(+0.24%) |
Apr 01, 2014 | 38.85 | 39.36 | 38.79 | 39.32 | 1,754,074 | +0.48(+1.23%) |
Mar 31, 2014 | 38.40 | 38.96 | 38.04 | 38.85 | 618,375 | +0.70(+1.82%) |
Mar 28, 2014 | 38.23 | 38.78 | 38.11 | 38.15 | 530,221 | +0.17(+0.43%) |
Mar 27, 2014 | 37.96 | 38.35 | 37.72 | 37.98 | 844,994 | +0.12(+0.32%) |
Mar 26, 2014 | 38.14 | 38.23 | 37.80 | 37.86 | 716,541 | -0.06(-0.16%) |
Mar 25, 2014 | 37.38 | 37.94 | 37.24 | 37.92 | 826,033 | +0.57(+1.54%) |
Mar 24, 2014 | 38.18 | 38.25 | 37.08 | 37.35 | 1,344,405 | -0.50(-1.33%) |
Mar 21, 2014 | 38.46 | 38.64 | 37.38 | 37.85 | 1,996,481 | -0.28(-0.73%) |
Mar 20, 2014 | 38.52 | 38.65 | 38.02 | 38.13 | 1,064,151 | -0.58(-1.50%) |
Mar 19, 2014 | 38.84 | 39.14 | 38.68 | 38.71 | 1,301,138 | +0.26(+0.68%) |
Mar 18, 2014 | 38.09 | 38.55 | 38.04 | 38.45 | 700,567 | +0.44(+1.17%) |
Mar 17, 2014 | 38.35 | 38.43 | 37.72 | 38.01 | 931,124 | +0.37(+0.97%) |
Mar 14, 2014 | 37.98 | 38.11 | 37.46 | 37.65 | 1,091,856 | -0.57(-1.50%) |
Mar 13, 2014 | 39.08 | 39.13 | 38.14 | 38.22 | 1,175,158 | -0.99(-2.53%) |
Mar 12, 2014 | 38.82 | 39.51 | 38.75 | 39.21 | 1,158,408 | +0.54(+1.39%) |
Mar 11, 2014 | 38.84 | 38.91 | 38.40 | 38.67 | 631,855 | -0.03(-0.09%) |
Mar 10, 2014 | 38.52 | 38.81 | 38.42 | 38.71 | 1,045,417 | +0.28(+0.72%) |
Mar 07, 2014 | 38.82 | 38.87 | 38.31 | 38.43 | 920,815 | +0.17(+0.45%) |
Mar 06, 2014 | 38.23 | 38.45 | 38.09 | 38.25 | 576,071 | -0.18(-0.47%) |
Mar 05, 2014 | 38.56 | 38.80 | 38.32 | 38.44 | 707,351 | +0.10(+0.25%) |
Mar 04, 2014 | 38.25 | 38.73 | 38.12 | 38.34 | 1,048,814 | +0.54(+1.43%) |