Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 47.22 | 47.62 | 46.83 | 47.37 | 1,215,130 | +0.24(+0.50%) |
Feb 26, 2015 | 47.78 | 47.78 | 46.83 | 47.13 | 1,292,235 | -0.64(-1.34%) |
Feb 25, 2015 | 47.00 | 48.21 | 46.84 | 47.77 | 1,716,774 | +0.71(+1.50%) |
Feb 24, 2015 | 47.27 | 47.39 | 46.84 | 47.06 | 1,463,760 | -0.51(-1.07%) |
Feb 23, 2015 | 47.32 | 47.61 | 47.11 | 47.58 | 1,127,120 | +0.36(+0.76%) |
Feb 20, 2015 | 46.07 | 47.43 | 45.70 | 47.22 | 1,135,367 | +1.30(+2.84%) |
Feb 19, 2015 | 46.95 | 47.08 | 45.83 | 45.91 | 1,168,342 | -1.22(-2.58%) |
Feb 18, 2015 | 46.63 | 47.23 | 46.21 | 47.13 | 787,036 | +0.54(+1.16%) |
Feb 17, 2015 | 47.03 | 47.33 | 46.39 | 46.59 | 910,007 | -0.45(-0.96%) |
Feb 13, 2015 | 47.30 | 47.04 | 47.04 | 47.04 | 819,630 | -0.23(-0.49%) |
Feb 12, 2015 | 46.86 | 47.42 | 46.78 | 47.27 | 1,367,388 | +0.55(+1.17%) |
Feb 11, 2015 | 47.03 | 47.24 | 46.56 | 46.73 | 616,539 | -0.24(-0.51%) |
Feb 10, 2015 | 47.37 | 47.37 | 46.50 | 46.96 | 1,422,429 | -0.17(-0.35%) |
Feb 09, 2015 | 47.66 | 47.86 | 47.11 | 47.13 | 1,139,751 | -0.52(-1.09%) |
Feb 06, 2015 | 48.74 | 48.96 | 47.26 | 47.65 | 1,578,877 | -1.30(-2.65%) |
Feb 05, 2015 | 48.13 | 49.02 | 47.94 | 48.94 | 739,514 | +0.94(+1.95%) |
Feb 04, 2015 | 47.93 | 48.17 | 47.47 | 48.01 | 804,868 | +0.00(+0.00%) |
Feb 03, 2015 | 47.50 | 48.04 | 46.88 | 48.01 | 1,098,094 | +0.37(+0.79%) |
Feb 02, 2015 | 47.53 | 47.71 | 46.32 | 47.63 | 1,810,685 | +0.11(+0.23%) |
Jan 30, 2015 | 48.45 | 48.45 | 47.50 | 47.53 | 995,931 | -1.00(-2.06%) |
Jan 29, 2015 | 48.43 | 48.57 | 48.03 | 48.53 | 666,962 | +0.12(+0.24%) |
Jan 28, 2015 | 48.41 | 48.97 | 48.32 | 48.41 | 1,430,860 | +0.27(+0.55%) |
Jan 27, 2015 | 47.79 | 48.25 | 47.72 | 48.14 | 894,420 | +0.09(+0.19%) |
Jan 26, 2015 | 47.55 | 48.06 | 47.32 | 48.05 | 1,706,630 | +0.17(+0.35%) |
Jan 23, 2015 | 48.40 | 48.57 | 47.80 | 47.89 | 1,061,876 | -0.32(-0.67%) |
Jan 22, 2015 | 47.71 | 48.31 | 47.60 | 48.21 | 1,586,091 | +0.58(+1.22%) |
Jan 21, 2015 | 47.63 | 47.81 | 47.22 | 47.63 | 849,913 | -0.10(-0.21%) |
Jan 20, 2015 | 48.23 | 48.44 | 47.57 | 47.73 | 1,264,362 | -0.30(-0.63%) |
Jan 16, 2015 | 47.08 | 48.10 | 46.83 | 48.03 | 1,314,347 | +0.92(+1.96%) |
Jan 15, 2015 | 46.84 | 47.13 | 46.35 | 47.11 | 1,056,432 | +0.46(+0.99%) |
Jan 14, 2015 | 46.06 | 46.66 | 45.83 | 46.65 | 1,099,250 | +0.48(+1.04%) |
Jan 13, 2015 | 46.29 | 46.46 | 45.85 | 46.16 | 778,716 | +0.05(+0.11%) |
Jan 12, 2015 | 45.51 | 46.18 | 45.49 | 46.11 | 905,311 | +0.65(+1.43%) |
Jan 09, 2015 | 45.55 | 45.88 | 45.19 | 45.47 | 914,980 | -0.17(-0.38%) |
Jan 08, 2015 | 45.04 | 45.72 | 45.01 | 45.64 | 1,366,016 | +0.68(+1.51%) |
Jan 07, 2015 | 44.59 | 45.19 | 44.07 | 44.96 | 1,691,735 | +0.64(+1.45%) |
Jan 06, 2015 | 43.59 | 44.34 | 43.53 | 44.32 | 2,310,664 | +0.94(+2.17%) |
Jan 05, 2015 | 42.43 | 43.58 | 42.41 | 43.38 | 1,674,827 | +0.94(+2.21%) |
Jan 02, 2015 | 42.28 | 42.57 | 42.13 | 42.44 | 1,164,094 | +0.22(+0.51%) |
Dec 31, 2014 | 43.21 | 42.23 | 42.23 | 42.23 | 935,311 | -0.86(-1.99%) |
Dec 30, 2014 | 43.14 | 43.47 | 42.98 | 43.08 | 766,415 | -0.05(-0.12%) |
Dec 29, 2014 | 42.72 | 43.42 | 42.64 | 43.13 | 935,747 | +0.40(+0.93%) |
Dec 26, 2014 | 42.86 | 43.08 | 42.69 | 42.74 | 573,251 | +0.07(+0.17%) |
Dec 24, 2014 | 42.86 | 42.66 | 42.66 | 42.66 | 619,791 | -0.14(-0.32%) |
Dec 23, 2014 | 43.17 | 43.39 | 42.72 | 42.80 | 814,265 | -0.24(-0.57%) |
Dec 22, 2014 | 42.41 | 43.08 | 42.40 | 43.05 | 1,506,471 | +0.66(+1.56%) |
Dec 19, 2014 | 42.41 | 42.61 | 42.20 | 42.38 | 2,130,152 | -0.06(-0.15%) |
Dec 18, 2014 | 42.51 | 42.66 | 42.04 | 42.45 | 1,571,168 | +0.23(+0.55%) |
Dec 17, 2014 | 41.49 | 42.24 | 41.27 | 42.22 | 1,200,361 | +0.96(+2.32%) |
Dec 16, 2014 | 41.38 | 41.48 | 40.94 | 41.26 | 1,906,284 | -0.11(-0.26%) |
Dec 15, 2014 | 42.16 | 42.16 | 41.26 | 41.37 | 874,896 | -0.60(-1.42%) |
Dec 12, 2014 | 42.33 | 42.66 | 41.90 | 41.97 | 907,892 | -0.49(-1.15%) |
Dec 11, 2014 | 42.69 | 42.84 | 42.35 | 42.46 | 741,619 | +0.04(+0.08%) |
Dec 10, 2014 | 42.78 | 42.85 | 42.29 | 42.42 | 812,353 | -0.40(-0.93%) |
Dec 09, 2014 | 42.32 | 42.93 | 42.21 | 42.82 | 563,298 | +0.21(+0.49%) |
Dec 08, 2014 | 42.46 | 42.94 | 42.39 | 42.61 | 793,742 | +0.15(+0.35%) |
Dec 05, 2014 | 42.76 | 42.83 | 42.18 | 42.46 | 827,335 | -0.49(-1.13%) |
Dec 04, 2014 | 42.78 | 42.98 | 42.26 | 42.95 | 1,218,044 | +0.00(+0.00%) |
Dec 03, 2014 | 42.59 | 43.07 | 42.36 | 42.95 | 1,136,789 | +0.40(+0.94%) |
Dec 02, 2014 | 42.26 | 42.62 | 41.87 | 42.55 | 603,047 | +0.34(+0.80%) |
Dec 01, 2014 | 42.34 | 42.85 | 42.21 | 42.21 | 920,472 | -0.13(-0.30%) |
Nov 28, 2014 | 42.48 | 43.26 | 42.31 | 42.34 | 600,253 | -0.01(-0.03%) |
Nov 26, 2014 | 41.97 | 42.36 | 42.36 | 42.36 | 566,644 | +0.47(+1.13%) |
Nov 25, 2014 | 41.62 | 42.04 | 41.49 | 41.88 | 1,067,049 | +0.33(+0.79%) |
Nov 24, 2014 | 41.43 | 41.82 | 41.43 | 41.56 | 1,007,541 | +0.20(+0.48%) |
Nov 21, 2014 | 41.04 | 41.38 | 40.86 | 41.36 | 1,092,499 | +0.59(+1.45%) |
Nov 20, 2014 | 40.70 | 40.86 | 40.55 | 40.76 | 730,740 | -0.10(-0.24%) |
Nov 19, 2014 | 41.56 | 41.63 | 40.86 | 40.86 | 629,584 | -0.74(-1.79%) |
Nov 18, 2014 | 41.24 | 41.70 | 41.16 | 41.61 | 1,042,813 | +0.32(+0.78%) |
Nov 17, 2014 | 41.35 | 41.71 | 41.23 | 41.28 | 941,095 | -0.01(-0.03%) |
Nov 14, 2014 | 41.84 | 41.84 | 41.17 | 41.30 | 637,914 | -0.46(-1.11%) |
Nov 13, 2014 | 41.33 | 41.88 | 41.33 | 41.76 | 981,916 | +0.40(+0.97%) |
Nov 12, 2014 | 41.67 | 41.85 | 41.32 | 41.36 | 1,030,294 | -0.36(-0.86%) |
Nov 11, 2014 | 41.94 | 42.01 | 41.66 | 41.72 | 548,656 | -0.18(-0.43%) |
Nov 10, 2014 | 41.57 | 41.94 | 41.52 | 41.90 | 792,550 | +0.31(+0.74%) |
Nov 07, 2014 | 41.63 | 41.78 | 41.44 | 41.59 | 908,372 | -0.04(-0.10%) |
Nov 06, 2014 | 41.83 | 42.16 | 41.57 | 41.63 | 836,388 | -0.19(-0.46%) |
Nov 05, 2014 | 41.91 | 42.13 | 41.62 | 41.83 | 1,228,088 | +0.04(+0.10%) |
Nov 04, 2014 | 41.98 | 42.13 | 41.61 | 41.78 | 691,349 | -0.24(-0.56%) |
Nov 03, 2014 | 41.40 | 42.03 | 41.40 | 42.02 | 1,301,707 | +0.47(+1.13%) |
Oct 31, 2014 | 40.72 | 41.57 | 40.53 | 41.55 | 1,085,802 | +0.94(+2.32%) |
Oct 30, 2014 | 40.72 | 40.72 | 40.03 | 40.61 | 974,731 | +0.11(+0.28%) |
Oct 29, 2014 | 40.67 | 40.71 | 39.96 | 40.49 | 969,552 | -0.21(-0.51%) |
Oct 28, 2014 | 40.56 | 40.70 | 40.35 | 40.70 | 775,580 | +0.16(+0.41%) |
Oct 27, 2014 | 40.01 | 40.53 | 40.15 | 40.53 | 869,951 | +0.39(+0.96%) |
Oct 24, 2014 | 40.55 | 40.58 | 39.92 | 40.15 | 1,190,475 | -0.29(-0.72%) |
Oct 23, 2014 | 40.53 | 40.57 | 40.01 | 40.44 | 948,381 | +0.23(+0.57%) |
Oct 22, 2014 | 40.26 | 40.60 | 40.16 | 40.21 | 1,109,847 | +0.03(+0.07%) |
Oct 21, 2014 | 39.66 | 40.21 | 39.48 | 40.18 | 955,642 | +0.56(+1.41%) |
Oct 20, 2014 | 39.20 | 39.63 | 39.18 | 39.63 | 855,362 | +0.46(+1.19%) |
Oct 17, 2014 | 39.80 | 39.96 | 38.95 | 39.16 | 950,687 | -0.29(-0.72%) |
Oct 16, 2014 | 38.91 | 39.58 | 38.78 | 39.45 | 1,556,437 | +0.20(+0.51%) |
Oct 15, 2014 | 39.07 | 39.54 | 38.84 | 39.25 | 1,426,501 | -0.13(-0.33%) |
Oct 14, 2014 | 38.59 | 39.59 | 38.29 | 39.38 | 1,344,133 | +1.09(+2.84%) |
Oct 13, 2014 | 38.13 | 38.54 | 38.00 | 38.29 | 914,756 | +0.15(+0.39%) |
Oct 10, 2014 | 38.07 | 38.53 | 38.00 | 38.14 | 901,118 | +0.15(+0.39%) |
Oct 09, 2014 | 37.74 | 38.34 | 37.63 | 37.99 | 1,125,466 | +0.26(+0.68%) |
Oct 08, 2014 | 36.92 | 37.78 | 36.84 | 37.73 | 820,582 | +0.89(+2.40%) |
Oct 07, 2014 | 36.98 | 37.28 | 36.83 | 36.85 | 804,346 | -0.31(-0.85%) |
Oct 06, 2014 | 36.95 | 37.33 | 36.95 | 37.16 | 1,100,559 | +0.23(+0.62%) |
Oct 03, 2014 | 37.15 | 37.15 | 36.69 | 36.93 | 599,831 | +0.01(+0.02%) |
Oct 02, 2014 | 36.78 | 37.00 | 36.50 | 36.93 | 726,481 | +0.19(+0.53%) |
Oct 01, 2014 | 36.80 | 37.16 | 36.60 | 36.73 | 1,033,022 | -0.11(-0.29%) |
Sep 30, 2014 | 37.04 | 37.18 | 36.69 | 36.84 | 772,714 | -0.14(-0.39%) |
Sep 29, 2014 | 36.63 | 37.00 | 36.41 | 36.98 | 924,167 | +0.16(+0.45%) |
Sep 26, 2014 | 36.25 | 36.94 | 36.23 | 36.82 | 1,061,310 | +0.64(+1.76%) |
Sep 25, 2014 | 36.33 | 36.42 | 35.93 | 36.18 | 878,901 | -0.16(-0.43%) |
Sep 24, 2014 | 36.33 | 36.70 | 36.20 | 36.34 | 892,691 | -0.05(-0.14%) |
Sep 23, 2014 | 36.44 | 36.63 | 36.33 | 36.39 | 828,931 | -0.10(-0.27%) |
Sep 22, 2014 | 36.69 | 36.70 | 36.45 | 36.49 | 935,489 | -0.26(-0.72%) |
Sep 19, 2014 | 36.85 | 36.94 | 36.70 | 36.75 | 1,705,842 | -0.02(-0.06%) |
Sep 18, 2014 | 36.98 | 37.22 | 36.69 | 36.78 | 1,912,833 | -0.19(-0.52%) |
Sep 17, 2014 | 37.05 | 37.36 | 36.79 | 36.97 | 1,372,264 | +0.39(+1.07%) |
Sep 16, 2014 | 36.00 | 36.73 | 36.00 | 36.58 | 1,262,853 | +0.64(+1.79%) |
Sep 15, 2014 | 36.12 | 36.34 | 35.80 | 35.93 | 1,216,440 | -0.29(-0.79%) |
Sep 12, 2014 | 37.45 | 37.46 | 36.15 | 36.22 | 1,327,189 | -1.36(-3.61%) |
Sep 11, 2014 | 37.63 | 37.81 | 37.41 | 37.58 | 605,106 | -0.07(-0.19%) |
Sep 10, 2014 | 38.07 | 38.10 | 37.48 | 37.65 | 998,804 | -0.56(-1.46%) |
Sep 09, 2014 | 38.42 | 38.51 | 37.99 | 38.21 | 715,358 | -0.25(-0.64%) |
Sep 08, 2014 | 38.46 | 38.59 | 38.12 | 38.46 | 737,015 | -0.01(-0.02%) |
Sep 05, 2014 | 38.09 | 38.47 | 38.07 | 38.46 | 674,983 | +0.43(+1.14%) |
Sep 04, 2014 | 38.15 | 38.23 | 37.89 | 38.03 | 646,263 | -0.09(-0.22%) |
Sep 03, 2014 | 37.83 | 38.16 | 37.75 | 38.12 | 836,263 | +0.33(+0.86%) |
Sep 02, 2014 | 37.33 | 37.83 | 37.33 | 37.79 | 889,138 | +0.47(+1.27%) |
Aug 29, 2014 | 37.34 | 37.32 | 37.32 | 37.32 | 968,977 | -0.01(-0.04%) |
Aug 28, 2014 | 37.34 | 37.48 | 37.25 | 37.33 | 481,195 | -0.01(-0.04%) |
Aug 27, 2014 | 37.34 | 37.57 | 37.27 | 37.34 | 445,103 | +0.01(+0.04%) |
Aug 26, 2014 | 37.34 | 37.58 | 37.18 | 37.33 | 554,610 | +0.06(+0.15%) |
Aug 25, 2014 | 38.03 | 38.03 | 37.10 | 37.27 | 2,031,335 | -0.55(-1.46%) |
Aug 22, 2014 | 38.33 | 38.29 | 37.78 | 37.82 | 680,690 | -0.46(-1.20%) |
Aug 21, 2014 | 38.60 | 38.79 | 38.29 | 38.29 | 613,388 | -0.37(-0.95%) |
Aug 20, 2014 | 38.54 | 38.85 | 38.25 | 38.65 | 899,341 | +0.11(+0.29%) |
Aug 19, 2014 | 38.46 | 38.61 | 38.33 | 38.54 | 581,784 | +0.06(+0.15%) |
Aug 18, 2014 | 38.42 | 38.52 | 38.19 | 38.48 | 879,444 | +0.35(+0.93%) |
Aug 15, 2014 | 38.38 | 38.54 | 38.02 | 38.13 | 1,104,783 | -0.06(-0.17%) |
Aug 14, 2014 | 38.24 | 38.36 | 38.01 | 38.19 | 595,440 | +0.03(+0.07%) |
Aug 13, 2014 | 37.90 | 38.26 | 37.90 | 38.16 | 688,427 | +0.41(+1.09%) |
Aug 12, 2014 | 37.56 | 38.04 | 37.53 | 37.75 | 1,748,460 | +0.09(+0.24%) |
Aug 11, 2014 | 37.35 | 37.78 | 37.31 | 37.66 | 1,004,403 | +0.38(+1.01%) |
Aug 08, 2014 | 37.10 | 37.28 | 36.83 | 37.29 | 770,016 | +0.35(+0.96%) |
Aug 07, 2014 | 37.02 | 37.22 | 36.79 | 36.93 | 828,350 | +0.10(+0.27%) |
Aug 06, 2014 | 36.59 | 36.96 | 36.50 | 36.83 | 838,386 | +0.19(+0.52%) |
Aug 05, 2014 | 36.81 | 37.08 | 36.58 | 36.64 | 832,590 | -0.21(-0.58%) |
Aug 04, 2014 | 36.84 | 36.95 | 36.47 | 36.85 | 535,078 | +0.04(+0.12%) |
Aug 01, 2014 | 36.64 | 37.08 | 36.46 | 36.81 | 1,392,426 | +0.18(+0.50%) |
Jul 31, 2014 | 37.45 | 37.50 | 36.36 | 36.63 | 1,216,585 | -0.93(-2.47%) |
Jul 30, 2014 | 37.58 | 37.73 | 37.28 | 37.56 | 865,273 | +0.07(+0.19%) |
Jul 29, 2014 | 37.71 | 37.71 | 37.41 | 37.48 | 932,545 | -0.20(-0.53%) |
Jul 28, 2014 | 37.54 | 37.86 | 37.52 | 37.68 | 878,153 | +0.15(+0.40%) |
Jul 25, 2014 | 37.79 | 37.98 | 37.53 | 37.53 | 738,134 | -0.42(-1.12%) |
Jul 24, 2014 | 38.00 | 38.10 | 37.81 | 37.96 | 1,202,737 | +0.04(+0.11%) |
Jul 23, 2014 | 37.97 | 38.12 | 37.78 | 37.92 | 634,737 | +0.04(+0.11%) |
Jul 22, 2014 | 37.96 | 38.09 | 37.76 | 37.87 | 967,509 | +0.16(+0.41%) |
Jul 21, 2014 | 37.95 | 38.02 | 37.70 | 37.72 | 493,346 | -0.34(-0.89%) |
Jul 18, 2014 | 37.58 | 38.07 | 37.58 | 38.06 | 527,642 | +0.62(+1.66%) |
Jul 17, 2014 | 37.62 | 37.68 | 37.36 | 37.44 | 555,167 | -0.22(-0.58%) |
Jul 16, 2014 | 37.70 | 37.94 | 37.39 | 37.66 | 1,114,264 | -0.06(-0.17%) |
Jul 15, 2014 | 37.92 | 38.01 | 37.48 | 37.72 | 710,547 | -0.19(-0.50%) |
Jul 14, 2014 | 37.67 | 37.92 | 37.54 | 37.91 | 705,123 | +0.38(+1.02%) |
Jul 11, 2014 | 37.61 | 37.70 | 37.27 | 37.53 | 810,770 | -0.01(-0.04%) |
Jul 10, 2014 | 37.32 | 37.71 | 37.22 | 37.54 | 600,610 | +0.04(+0.09%) |
Jul 09, 2014 | 37.65 | 37.71 | 37.28 | 37.51 | 756,249 | -0.04(-0.11%) |
Jul 08, 2014 | 37.58 | 37.77 | 37.48 | 37.55 | 587,310 | -0.02(-0.06%) |
Jul 07, 2014 | 37.63 | 37.88 | 37.55 | 37.57 | 688,989 | -0.06(-0.15%) |
Jul 03, 2014 | 37.85 | 37.63 | 37.63 | 37.63 | 400,245 | -0.21(-0.56%) |
Jul 02, 2014 | 37.85 | 38.01 | 37.60 | 37.84 | 673,571 | -0.01(-0.02%) |
Jul 01, 2014 | 37.83 | 38.26 | 37.63 | 37.85 | 1,616,683 | +0.14(+0.38%) |
Jun 30, 2014 | 37.90 | 38.03 | 37.44 | 37.70 | 1,947,639 | -0.07(-0.19%) |
Jun 27, 2014 | 37.57 | 38.07 | 37.48 | 37.78 | 3,142,836 | +0.09(+0.24%) |
Jun 26, 2014 | 37.61 | 37.75 | 37.42 | 37.68 | 707,107 | +0.02(+0.06%) |
Jun 25, 2014 | 37.80 | 37.93 | 37.53 | 37.66 | 920,789 | -0.13(-0.36%) |
Jun 24, 2014 | 37.93 | 37.99 | 37.70 | 37.80 | 854,373 | -0.08(-0.22%) |
Jun 23, 2014 | 38.32 | 38.46 | 37.82 | 37.88 | 1,431,823 | -0.47(-1.24%) |
Jun 20, 2014 | 38.28 | 38.55 | 38.11 | 38.36 | 1,514,751 | -0.08(-0.20%) |
Jun 19, 2014 | 37.90 | 38.45 | 37.66 | 38.43 | 912,740 | +0.69(+1.82%) |
Jun 18, 2014 | 37.53 | 37.88 | 37.41 | 37.75 | 1,246,168 | +0.31(+0.83%) |
Jun 17, 2014 | 37.21 | 37.50 | 37.10 | 37.44 | 1,041,411 | +0.27(+0.72%) |
Jun 16, 2014 | 37.52 | 37.61 | 36.85 | 37.17 | 1,176,541 | -0.46(-1.22%) |
Jun 13, 2014 | 37.51 | 37.64 | 37.14 | 37.63 | 689,188 | +0.23(+0.61%) |
Jun 12, 2014 | 37.53 | 37.61 | 37.14 | 37.40 | 715,194 | -0.26(-0.70%) |
Jun 11, 2014 | 37.53 | 37.67 | 37.30 | 37.66 | 960,171 | +0.13(+0.34%) |
Jun 10, 2014 | 37.47 | 37.63 | 37.21 | 37.53 | 2,012,830 | -0.11(-0.28%) |
Jun 06, 2014 | 38.09 | 38.09 | 37.43 | 37.64 | 817,686 | -0.34(-0.91%) |
Jun 05, 2014 | 37.14 | 38.03 | 37.10 | 37.98 | 1,215,307 | +1.01(+2.73%) |
Jun 04, 2014 | 36.69 | 37.06 | 36.69 | 36.97 | 720,904 | +0.22(+0.59%) |
Jun 03, 2014 | 36.73 | 36.88 | 36.63 | 36.76 | 620,933 | -0.09(-0.25%) |
Jun 02, 2014 | 36.78 | 37.00 | 36.59 | 36.85 | 810,273 | +0.11(+0.29%) |
May 30, 2014 | 36.64 | 36.94 | 36.57 | 36.74 | 1,054,488 | +0.03(+0.08%) |
May 29, 2014 | 36.83 | 36.83 | 36.61 | 36.71 | 335,616 | +0.04(+0.10%) |
May 28, 2014 | 36.97 | 37.06 | 36.33 | 36.68 | 774,964 | -0.32(-0.85%) |
May 27, 2014 | 36.66 | 37.04 | 36.63 | 36.99 | 746,488 | +0.53(+1.44%) |
May 23, 2014 | 36.37 | 36.47 | 36.47 | 36.47 | 844,775 | -0.01(-0.04%) |
May 22, 2014 | 36.38 | 36.69 | 36.29 | 36.48 | 814,735 | +0.11(+0.31%) |
May 21, 2014 | 36.65 | 36.73 | 36.34 | 36.37 | 518,713 | -0.13(-0.37%) |
May 20, 2014 | 36.59 | 36.78 | 36.32 | 36.50 | 614,025 | -0.08(-0.23%) |
May 19, 2014 | 36.38 | 36.60 | 36.21 | 36.59 | 774,957 | +0.18(+0.50%) |
May 16, 2014 | 35.89 | 36.42 | 35.72 | 36.40 | 617,039 | +0.44(+1.23%) |
May 15, 2014 | 35.92 | 35.97 | 35.57 | 35.96 | 726,918 | +0.04(+0.10%) |
May 14, 2014 | 35.98 | 36.10 | 35.79 | 35.93 | 839,013 | -0.10(-0.27%) |
May 13, 2014 | 36.48 | 36.78 | 36.00 | 36.03 | 698,805 | -0.51(-1.38%) |
May 12, 2014 | 36.38 | 36.54 | 36.24 | 36.53 | 578,056 | +0.34(+0.95%) |
May 09, 2014 | 36.08 | 36.33 | 35.94 | 36.19 | 561,857 | +0.09(+0.25%) |
May 08, 2014 | 36.16 | 36.51 | 35.97 | 36.10 | 1,153,090 | -0.38(-1.04%) |
May 07, 2014 | 36.31 | 36.55 | 36.14 | 36.47 | 853,328 | +0.36(+1.01%) |
May 06, 2014 | 36.17 | 36.31 | 35.89 | 36.11 | 705,856 | -0.17(-0.46%) |
May 05, 2014 | 36.17 | 36.43 | 35.96 | 36.28 | 1,362,078 | -0.32(-0.86%) |
May 02, 2014 | 36.50 | 36.67 | 36.23 | 36.59 | 800,246 | +0.02(+0.06%) |
May 01, 2014 | 36.80 | 36.80 | 36.16 | 36.57 | 918,458 | -0.15(-0.42%) |
Apr 30, 2014 | 36.11 | 36.78 | 35.98 | 36.73 | 1,334,274 | +0.61(+1.69%) |
Apr 29, 2014 | 37.13 | 37.19 | 35.96 | 36.12 | 2,170,531 | +0.37(+1.04%) |
Apr 28, 2014 | 35.65 | 35.82 | 35.55 | 35.74 | 1,394,686 | +0.30(+0.85%) |
Apr 25, 2014 | 35.63 | 35.66 | 35.39 | 35.44 | 844,693 | -0.22(-0.63%) |
Apr 24, 2014 | 35.49 | 35.69 | 35.35 | 35.67 | 753,910 | +0.27(+0.75%) |
Apr 23, 2014 | 35.56 | 35.56 | 35.20 | 35.40 | 1,462,013 | -0.15(-0.43%) |
Apr 22, 2014 | 35.32 | 35.64 | 35.23 | 35.56 | 918,951 | +0.27(+0.78%) |
Apr 21, 2014 | 35.06 | 35.32 | 34.94 | 35.28 | 912,998 | +0.21(+0.60%) |
Apr 17, 2014 | 34.80 | 35.07 | 35.07 | 35.07 | 1,224,774 | +0.13(+0.36%) |
Apr 16, 2014 | 34.75 | 35.01 | 34.59 | 34.94 | 1,523,772 | +0.37(+1.08%) |
Apr 15, 2014 | 34.05 | 34.64 | 34.05 | 34.57 | 1,139,296 | +0.52(+1.52%) |
Apr 14, 2014 | 33.60 | 34.08 | 33.53 | 34.05 | 1,081,723 | +0.60(+1.78%) |
Apr 11, 2014 | 33.70 | 33.98 | 33.46 | 33.46 | 1,099,951 | -0.34(-1.02%) |
Apr 10, 2014 | 34.33 | 34.38 | 33.70 | 33.80 | 1,040,270 | -0.06(-0.17%) |
Apr 09, 2014 | 33.74 | 33.99 | 33.58 | 33.86 | 1,095,508 | +0.15(+0.46%) |
Apr 08, 2014 | 33.70 | 33.81 | 33.39 | 33.70 | 1,459,245 | +0.01(+0.04%) |
Apr 07, 2014 | 33.90 | 34.21 | 33.61 | 33.69 | 1,452,695 | -0.18(-0.52%) |
Apr 04, 2014 | 34.19 | 34.35 | 33.64 | 33.86 | 756,147 | -0.09(-0.27%) |
Apr 03, 2014 | 33.98 | 34.18 | 33.83 | 33.96 | 1,402,188 | -0.38(-1.10%) |
Apr 02, 2014 | 34.60 | 34.81 | 34.15 | 34.33 | 1,589,296 | -0.37(-1.07%) |
Apr 01, 2014 | 34.23 | 34.73 | 33.95 | 34.71 | 984,444 | +0.66(+1.94%) |
Mar 31, 2014 | 33.84 | 34.17 | 33.49 | 34.05 | 601,155 | +0.36(+1.06%) |
Mar 28, 2014 | 33.41 | 33.88 | 33.41 | 33.69 | 443,982 | +0.28(+0.84%) |
Mar 27, 2014 | 33.30 | 33.51 | 33.09 | 33.41 | 493,438 | +0.04(+0.11%) |
Mar 26, 2014 | 33.78 | 33.85 | 33.31 | 33.37 | 657,606 | -0.25(-0.75%) |
Mar 25, 2014 | 33.58 | 33.81 | 33.31 | 33.63 | 708,184 | +0.22(+0.65%) |
Mar 24, 2014 | 33.78 | 33.98 | 33.07 | 33.41 | 815,349 | -0.28(-0.83%) |
Mar 21, 2014 | 33.34 | 33.88 | 33.33 | 33.69 | 1,840,159 | +0.41(+1.24%) |
Mar 20, 2014 | 33.44 | 33.52 | 33.11 | 33.27 | 1,171,808 | -0.10(-0.29%) |
Mar 19, 2014 | 34.18 | 34.31 | 33.15 | 33.37 | 1,121,664 | -0.70(-2.06%) |
Mar 18, 2014 | 34.01 | 34.18 | 33.84 | 34.07 | 729,530 | +0.04(+0.12%) |
Mar 17, 2014 | 34.47 | 34.61 | 33.96 | 34.03 | 875,675 | -0.54(-1.56%) |
Mar 14, 2014 | 34.38 | 34.86 | 34.38 | 34.57 | 699,946 | +0.10(+0.28%) |
Mar 13, 2014 | 34.69 | 34.69 | 34.40 | 34.47 | 1,035,908 | -0.07(-0.20%) |
Mar 12, 2014 | 34.24 | 34.55 | 34.12 | 34.54 | 1,681,011 | +0.26(+0.76%) |
Mar 11, 2014 | 33.64 | 34.30 | 33.55 | 34.29 | 1,952,613 | +0.69(+2.05%) |
Mar 10, 2014 | 33.59 | 33.69 | 33.41 | 33.60 | 1,356,819 | +0.02(+0.06%) |
Mar 07, 2014 | 34.37 | 34.38 | 33.42 | 33.58 | 1,749,347 | -0.64(-1.87%) |
Mar 06, 2014 | 34.63 | 34.64 | 34.15 | 34.22 | 775,244 | -0.33(-0.95%) |
Mar 05, 2014 | 34.61 | 34.88 | 34.38 | 34.54 | 1,222,827 | +0.01(+0.02%) |
Mar 04, 2014 | 34.24 | 34.56 | 34.15 | 34.54 | 923,084 | +0.61(+1.81%) |