Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 53.41 | 53.69 | 52.31 | 52.43 | 4,439,001 | -1.51(-2.79%) |
Mar 30, 2015 | 51.68 | 54.05 | 51.48 | 53.94 | 12,609,567 | +4.97(+10.15%) |
Mar 27, 2015 | 47.82 | 48.98 | 47.44 | 48.97 | 3,029,803 | +1.19(+2.48%) |
Mar 26, 2015 | 47.37 | 48.18 | 46.83 | 47.78 | 3,421,417 | -0.12(-0.25%) |
Mar 25, 2015 | 50.22 | 50.22 | 47.88 | 47.90 | 4,526,952 | -2.33(-4.64%) |
Mar 24, 2015 | 50.16 | 50.36 | 49.93 | 50.23 | 3,289,828 | -0.03(-0.07%) |
Mar 23, 2015 | 50.50 | 50.84 | 50.18 | 50.27 | 2,616,657 | -0.56(-1.10%) |
Mar 20, 2015 | 50.25 | 51.03 | 49.89 | 50.82 | 5,384,533 | +0.89(+1.78%) |
Mar 19, 2015 | 49.46 | 50.03 | 49.19 | 49.93 | 3,273,989 | +0.27(+0.55%) |
Mar 18, 2015 | 48.73 | 49.84 | 48.55 | 49.66 | 3,632,797 | +0.76(+1.55%) |
Mar 17, 2015 | 48.62 | 48.93 | 48.33 | 48.90 | 2,217,749 | -0.03(-0.06%) |
Mar 16, 2015 | 48.11 | 48.96 | 47.98 | 48.93 | 1,643,256 | +1.05(+2.20%) |
Mar 13, 2015 | 47.69 | 48.02 | 47.27 | 47.88 | 1,533,660 | +0.02(+0.03%) |
Mar 12, 2015 | 47.28 | 47.89 | 47.17 | 47.86 | 1,214,511 | +0.18(+0.38%) |
Mar 11, 2015 | 47.79 | 48.18 | 47.52 | 47.68 | 1,697,828 | +0.07(+0.16%) |
Mar 10, 2015 | 48.12 | 48.36 | 47.60 | 47.60 | 1,660,288 | -1.05(-2.16%) |
Mar 09, 2015 | 48.24 | 48.76 | 48.24 | 48.65 | 1,578,140 | +0.44(+0.91%) |
Mar 06, 2015 | 48.51 | 48.74 | 47.81 | 48.21 | 1,903,470 | -0.43(-0.89%) |
Mar 05, 2015 | 48.73 | 48.99 | 48.42 | 48.64 | 1,183,652 | +0.04(+0.09%) |
Mar 04, 2015 | 48.54 | 48.88 | 48.22 | 48.60 | 1,246,900 | -0.28(-0.58%) |
Mar 03, 2015 | 49.55 | 49.60 | 48.63 | 48.88 | 1,802,186 | -0.86(-1.73%) |
Mar 02, 2015 | 48.94 | 49.75 | 48.72 | 49.74 | 2,227,767 | +1.03(+2.11%) |
Feb 27, 2015 | 49.10 | 49.13 | 48.69 | 48.72 | 1,439,753 | -0.28(-0.58%) |
Feb 26, 2015 | 49.15 | 49.28 | 48.76 | 49.00 | 2,008,700 | -0.09(-0.19%) |
Feb 25, 2015 | 49.36 | 49.42 | 48.93 | 49.09 | 1,616,317 | -0.52(-1.04%) |
Feb 24, 2015 | 49.02 | 49.64 | 48.12 | 49.61 | 2,238,334 | +0.52(+1.07%) |
Feb 23, 2015 | 49.06 | 49.09 | 48.59 | 49.08 | 1,237,039 | -0.12(-0.25%) |
Feb 20, 2015 | 48.78 | 49.22 | 48.42 | 49.21 | 1,706,518 | +0.40(+0.82%) |
Feb 19, 2015 | 48.61 | 48.83 | 48.41 | 48.81 | 2,208,525 | +0.22(+0.46%) |
Feb 18, 2015 | 48.60 | 48.88 | 47.52 | 48.58 | 4,920,988 | -0.36(-0.73%) |
Feb 17, 2015 | 47.02 | 48.98 | 46.94 | 48.94 | 6,827,629 | +1.46(+3.09%) |
Feb 13, 2015 | 47.30 | 47.48 | 47.48 | 47.48 | 1,687,447 | +0.28(+0.59%) |
Feb 12, 2015 | 46.90 | 47.21 | 46.57 | 47.20 | 2,027,573 | +0.91(+1.97%) |
Feb 11, 2015 | 46.21 | 46.60 | 45.97 | 46.29 | 1,092,409 | +0.07(+0.14%) |
Feb 10, 2015 | 45.56 | 46.27 | 45.26 | 46.22 | 1,506,290 | +0.82(+1.81%) |
Feb 09, 2015 | 45.53 | 45.86 | 45.27 | 45.40 | 1,726,217 | -0.37(-0.82%) |
Feb 06, 2015 | 45.66 | 46.51 | 45.61 | 45.78 | 2,304,473 | +0.05(+0.10%) |
Feb 05, 2015 | 44.77 | 45.78 | 44.52 | 45.73 | 2,652,729 | +0.97(+2.18%) |
Feb 04, 2015 | 44.64 | 45.06 | 44.48 | 44.76 | 1,762,197 | -0.16(-0.35%) |
Feb 03, 2015 | 43.77 | 44.97 | 43.75 | 44.91 | 2,661,002 | +1.39(+3.20%) |
Feb 02, 2015 | 43.36 | 43.67 | 42.68 | 43.52 | 3,047,332 | +0.16(+0.36%) |
Jan 30, 2015 | 43.96 | 44.13 | 43.32 | 43.36 | 2,317,686 | -0.94(-2.11%) |
Jan 29, 2015 | 44.10 | 44.61 | 43.63 | 44.30 | 1,884,773 | +0.25(+0.58%) |
Jan 28, 2015 | 44.83 | 45.21 | 43.97 | 44.04 | 2,028,104 | -0.37(-0.83%) |
Jan 27, 2015 | 44.87 | 45.03 | 44.19 | 44.41 | 2,359,175 | -1.07(-2.36%) |
Jan 26, 2015 | 45.48 | 45.71 | 44.96 | 45.49 | 1,611,537 | +0.12(+0.28%) |
Jan 23, 2015 | 45.65 | 45.74 | 45.16 | 45.36 | 2,331,493 | -0.20(-0.44%) |
Jan 22, 2015 | 45.53 | 45.57 | 44.29 | 45.56 | 3,071,035 | +0.14(+0.31%) |
Jan 21, 2015 | 45.14 | 45.66 | 44.79 | 45.42 | 1,904,709 | +0.16(+0.35%) |
Jan 20, 2015 | 45.10 | 45.51 | 44.66 | 45.26 | 2,151,581 | +0.58(+1.30%) |
Jan 16, 2015 | 43.66 | 44.74 | 43.45 | 44.68 | 2,400,798 | +0.80(+1.82%) |
Jan 15, 2015 | 44.69 | 45.11 | 43.83 | 43.88 | 2,391,613 | -0.65(-1.46%) |
Jan 14, 2015 | 44.46 | 45.32 | 44.05 | 44.53 | 3,033,299 | -0.03(-0.07%) |
Jan 13, 2015 | 45.51 | 46.20 | 44.33 | 44.56 | 2,811,984 | -0.52(-1.14%) |
Jan 12, 2015 | 45.45 | 45.56 | 44.82 | 45.08 | 1,503,073 | -0.46(-1.01%) |
Jan 09, 2015 | 45.76 | 45.80 | 45.04 | 45.54 | 2,067,122 | -0.03(-0.07%) |
Jan 08, 2015 | 45.26 | 45.92 | 45.01 | 45.57 | 2,262,335 | +0.79(+1.77%) |
Jan 07, 2015 | 44.51 | 45.05 | 44.13 | 44.78 | 2,070,403 | +0.47(+1.05%) |
Jan 06, 2015 | 45.55 | 45.60 | 44.28 | 44.31 | 2,053,460 | -1.06(-2.34%) |
Jan 05, 2015 | 46.10 | 46.15 | 45.36 | 45.38 | 1,736,589 | -0.84(-1.83%) |
Jan 02, 2015 | 46.34 | 46.81 | 45.75 | 46.22 | 1,597,708 | +0.02(+0.04%) |
Dec 31, 2014 | 46.55 | 46.20 | 46.20 | 46.20 | 2,099,005 | -0.03(-0.06%) |
Dec 30, 2014 | 46.47 | 46.68 | 46.04 | 46.23 | 2,016,003 | -0.44(-0.94%) |
Dec 29, 2014 | 46.77 | 46.92 | 46.39 | 46.67 | 2,142,359 | -0.17(-0.36%) |
Dec 26, 2014 | 47.27 | 47.42 | 46.76 | 46.84 | 1,869,244 | -0.36(-0.76%) |
Dec 24, 2014 | 47.35 | 47.19 | 47.19 | 47.19 | 1,516,576 | +0.04(+0.09%) |
Dec 23, 2014 | 47.85 | 48.18 | 47.03 | 47.15 | 3,683,409 | -0.69(-1.44%) |
Dec 22, 2014 | 47.34 | 47.85 | 47.24 | 47.84 | 1,220,726 | +0.62(+1.30%) |
Dec 19, 2014 | 47.46 | 47.74 | 46.95 | 47.23 | 3,838,131 | -0.26(-0.54%) |
Dec 18, 2014 | 47.29 | 47.49 | 46.62 | 47.49 | 2,806,557 | +0.89(+1.91%) |
Dec 17, 2014 | 45.65 | 46.68 | 45.12 | 46.60 | 2,833,822 | +1.01(+2.21%) |
Dec 16, 2014 | 46.13 | 46.63 | 45.55 | 45.59 | 2,838,334 | -0.53(-1.15%) |
Dec 15, 2014 | 46.61 | 47.28 | 46.03 | 46.12 | 2,412,015 | -0.41(-0.89%) |
Dec 12, 2014 | 46.20 | 46.93 | 46.13 | 46.53 | 3,819,320 | -0.28(-0.60%) |
Dec 11, 2014 | 48.26 | 48.26 | 46.29 | 46.81 | 3,075,469 | +0.51(+1.10%) |
Dec 10, 2014 | 46.90 | 47.14 | 46.12 | 46.30 | 2,621,428 | -0.61(-1.29%) |
Dec 09, 2014 | 46.46 | 46.93 | 46.13 | 46.91 | 2,939,027 | +0.16(+0.34%) |
Dec 08, 2014 | 47.39 | 47.72 | 46.45 | 46.75 | 2,554,358 | -0.97(-2.02%) |
Dec 05, 2014 | 47.23 | 47.75 | 46.86 | 47.72 | 2,723,167 | +0.60(+1.27%) |
Dec 04, 2014 | 46.99 | 47.19 | 46.60 | 47.12 | 3,773,422 | +0.09(+0.19%) |
Dec 03, 2014 | 45.73 | 47.34 | 45.73 | 47.03 | 7,574,135 | +1.08(+2.35%) |
Dec 02, 2014 | 45.39 | 45.98 | 45.17 | 45.95 | 2,622,142 | +0.47(+1.02%) |
Dec 01, 2014 | 45.34 | 45.72 | 45.10 | 45.48 | 2,960,098 | +0.01(+0.02%) |
Nov 28, 2014 | 45.73 | 45.73 | 45.20 | 45.47 | 1,606,288 | +0.07(+0.15%) |
Nov 26, 2014 | 43.72 | 45.41 | 45.41 | 45.41 | 6,829,338 | +2.37(+5.51%) |
Nov 25, 2014 | 43.06 | 43.26 | 42.86 | 43.03 | 3,004,167 | -0.07(-0.17%) |
Nov 24, 2014 | 43.24 | 43.24 | 42.67 | 43.11 | 1,941,384 | +0.12(+0.29%) |
Nov 21, 2014 | 43.23 | 43.23 | 42.57 | 42.98 | 1,969,245 | +0.40(+0.94%) |
Nov 20, 2014 | 41.90 | 42.61 | 41.90 | 42.58 | 2,118,080 | +0.35(+0.83%) |
Nov 19, 2014 | 42.79 | 42.81 | 42.03 | 42.23 | 2,156,962 | -0.42(-1.00%) |
Nov 18, 2014 | 41.87 | 42.67 | 41.80 | 42.66 | 2,803,744 | +0.76(+1.81%) |
Nov 17, 2014 | 41.89 | 42.02 | 41.45 | 41.90 | 1,998,203 | -0.22(-0.53%) |
Nov 14, 2014 | 41.89 | 42.18 | 41.48 | 42.13 | 1,814,320 | +0.34(+0.82%) |
Nov 13, 2014 | 41.97 | 42.14 | 41.57 | 41.78 | 1,337,884 | -0.04(-0.09%) |
Nov 12, 2014 | 41.63 | 41.91 | 41.45 | 41.82 | 1,473,639 | +0.10(+0.23%) |
Nov 11, 2014 | 41.93 | 42.04 | 41.51 | 41.73 | 1,456,131 | -0.23(-0.56%) |
Nov 10, 2014 | 41.74 | 42.07 | 41.59 | 41.96 | 2,128,812 | +0.15(+0.36%) |
Nov 07, 2014 | 41.94 | 41.95 | 41.36 | 41.81 | 2,358,277 | +0.02(+0.04%) |
Nov 06, 2014 | 41.61 | 41.92 | 41.13 | 41.79 | 2,424,818 | +0.16(+0.38%) |
Nov 05, 2014 | 41.43 | 41.65 | 40.93 | 41.64 | 1,794,575 | +0.48(+1.17%) |
Nov 04, 2014 | 41.28 | 41.54 | 41.05 | 41.15 | 2,024,112 | -0.22(-0.54%) |
Nov 03, 2014 | 41.38 | 41.78 | 41.18 | 41.38 | 3,988,098 | +0.08(+0.20%) |
Oct 31, 2014 | 40.54 | 42.06 | 40.35 | 41.29 | 8,037,903 | +2.18(+5.57%) |
Oct 30, 2014 | 39.35 | 39.36 | 38.60 | 39.11 | 3,635,923 | -0.26(-0.66%) |
Oct 29, 2014 | 39.06 | 39.39 | 38.61 | 39.37 | 2,902,381 | +0.27(+0.68%) |
Oct 28, 2014 | 38.92 | 39.21 | 38.56 | 39.11 | 2,152,094 | +0.31(+0.79%) |
Oct 27, 2014 | 38.85 | 38.99 | 38.99 | 38.80 | 2,184,376 | -0.19(-0.49%) |
Oct 24, 2014 | 38.86 | 39.21 | 38.49 | 38.99 | 2,238,346 | +0.36(+0.93%) |
Oct 23, 2014 | 38.76 | 38.88 | 38.46 | 38.63 | 2,684,478 | +0.33(+0.87%) |
Oct 22, 2014 | 39.03 | 39.24 | 38.28 | 38.30 | 3,063,994 | -0.58(-1.49%) |
Oct 21, 2014 | 38.19 | 38.96 | 37.87 | 38.88 | 3,323,403 | +1.16(+3.08%) |
Oct 20, 2014 | 37.24 | 37.78 | 37.12 | 37.72 | 2,264,356 | +0.32(+0.85%) |
Oct 17, 2014 | 37.44 | 38.20 | 37.33 | 37.40 | 4,007,377 | +0.28(+0.76%) |
Oct 16, 2014 | 36.15 | 37.37 | 35.95 | 37.12 | 4,068,927 | +0.40(+1.09%) |
Oct 15, 2014 | 35.59 | 36.98 | 35.44 | 36.72 | 5,368,139 | +0.55(+1.52%) |
Oct 14, 2014 | 36.56 | 37.17 | 36.10 | 36.17 | 4,821,048 | +0.30(+0.84%) |
Oct 13, 2014 | 36.14 | 36.93 | 35.67 | 35.87 | 5,032,129 | -0.29(-0.81%) |
Oct 10, 2014 | 36.87 | 37.01 | 35.43 | 36.16 | 12,079,572 | -2.41(-6.24%) |
Oct 09, 2014 | 39.74 | 39.90 | 38.56 | 38.56 | 7,858,532 | -1.17(-2.95%) |
Oct 08, 2014 | 38.36 | 39.79 | 38.28 | 39.74 | 3,868,040 | +1.28(+3.33%) |
Oct 07, 2014 | 38.94 | 39.10 | 38.38 | 38.46 | 3,709,083 | -0.78(-1.98%) |
Oct 06, 2014 | 39.78 | 39.99 | 39.14 | 39.23 | 2,825,450 | -0.36(-0.91%) |
Oct 03, 2014 | 39.92 | 40.05 | 39.53 | 39.60 | 2,189,175 | -0.18(-0.46%) |
Oct 02, 2014 | 40.15 | 40.24 | 39.31 | 39.78 | 4,297,703 | -0.37(-0.93%) |
Oct 01, 2014 | 41.07 | 41.07 | 40.09 | 40.15 | 2,980,586 | -1.03(-2.51%) |
Sep 30, 2014 | 41.46 | 41.62 | 41.15 | 41.19 | 3,827,765 | -0.27(-0.64%) |
Sep 29, 2014 | 41.35 | 41.61 | 41.21 | 41.45 | 1,962,152 | -0.18(-0.43%) |
Sep 26, 2014 | 41.39 | 41.71 | 41.29 | 41.63 | 1,938,985 | +0.32(+0.78%) |
Sep 25, 2014 | 41.56 | 41.65 | 41.24 | 41.31 | 3,837,838 | -0.30(-0.72%) |
Sep 24, 2014 | 41.38 | 41.77 | 41.28 | 41.61 | 2,648,049 | +0.27(+0.66%) |
Sep 23, 2014 | 41.16 | 41.69 | 40.99 | 41.34 | 3,833,254 | -0.21(-0.50%) |
Sep 22, 2014 | 41.40 | 41.68 | 41.09 | 41.54 | 4,019,081 | -0.06(-0.14%) |
Sep 19, 2014 | 42.14 | 42.14 | 41.45 | 41.60 | 3,505,487 | -0.25(-0.60%) |
Sep 18, 2014 | 41.44 | 41.92 | 41.25 | 41.85 | 1,916,159 | +0.55(+1.33%) |
Sep 17, 2014 | 40.78 | 41.63 | 40.78 | 41.30 | 2,180,063 | +0.36(+0.87%) |
Sep 16, 2014 | 40.49 | 41.05 | 40.48 | 40.94 | 2,404,897 | +0.27(+0.68%) |
Sep 15, 2014 | 40.97 | 41.07 | 40.49 | 40.67 | 2,135,642 | -0.21(-0.51%) |
Sep 12, 2014 | 41.34 | 41.41 | 40.69 | 40.88 | 2,689,249 | -0.53(-1.29%) |
Sep 11, 2014 | 41.04 | 41.54 | 40.99 | 41.41 | 2,562,323 | +0.10(+0.24%) |
Sep 10, 2014 | 41.35 | 41.54 | 41.17 | 41.31 | 2,796,165 | -0.13(-0.32%) |
Sep 09, 2014 | 41.55 | 41.82 | 41.40 | 41.44 | 2,306,257 | -0.22(-0.54%) |
Sep 08, 2014 | 41.67 | 41.96 | 41.49 | 41.67 | 2,706,852 | -0.12(-0.30%) |
Sep 05, 2014 | 41.94 | 42.14 | 41.72 | 41.79 | 2,275,289 | -0.16(-0.38%) |
Sep 04, 2014 | 41.82 | 42.17 | 41.82 | 41.95 | 1,724,857 | +0.13(+0.32%) |
Sep 03, 2014 | 41.93 | 42.28 | 41.69 | 41.82 | 2,321,108 | -0.31(-0.73%) |
Sep 02, 2014 | 42.53 | 42.73 | 41.94 | 42.13 | 2,457,965 | -0.42(-0.98%) |
Aug 29, 2014 | 43.00 | 42.54 | 42.54 | 42.54 | 1,960,457 | -0.14(-0.33%) |
Aug 28, 2014 | 42.40 | 42.78 | 42.20 | 42.68 | 2,517,251 | +0.22(+0.52%) |
Aug 27, 2014 | 42.98 | 43.36 | 41.60 | 42.46 | 5,713,061 | -0.99(-2.27%) |
Aug 26, 2014 | 43.27 | 43.56 | 43.07 | 43.45 | 3,195,585 | +0.23(+0.54%) |
Aug 25, 2014 | 43.90 | 44.07 | 43.15 | 43.22 | 2,286,326 | -0.47(-1.09%) |
Aug 22, 2014 | 43.83 | 43.93 | 43.56 | 43.69 | 1,081,534 | -0.03(-0.08%) |
Aug 21, 2014 | 43.30 | 43.76 | 43.07 | 43.72 | 1,419,819 | +0.31(+0.72%) |
Aug 20, 2014 | 42.88 | 43.52 | 42.88 | 43.41 | 1,631,057 | +0.37(+0.86%) |
Aug 19, 2014 | 42.82 | 43.17 | 42.68 | 43.04 | 1,328,635 | +0.32(+0.74%) |
Aug 18, 2014 | 42.63 | 42.86 | 42.51 | 42.73 | 1,221,601 | +0.14(+0.32%) |
Aug 15, 2014 | 42.60 | 42.94 | 42.23 | 42.59 | 2,319,944 | +0.37(+0.87%) |
Aug 14, 2014 | 41.96 | 42.36 | 41.94 | 42.22 | 1,882,868 | +0.17(+0.41%) |
Aug 13, 2014 | 41.74 | 42.16 | 41.68 | 42.05 | 2,107,675 | +0.30(+0.71%) |
Aug 12, 2014 | 41.40 | 41.79 | 41.31 | 41.76 | 1,433,148 | +0.20(+0.49%) |
Aug 11, 2014 | 41.45 | 41.86 | 41.25 | 41.55 | 1,367,172 | +0.32(+0.79%) |
Aug 08, 2014 | 40.83 | 41.11 | 40.62 | 41.23 | 2,434,459 | +0.51(+1.25%) |
Aug 07, 2014 | 41.76 | 41.86 | 40.66 | 40.72 | 2,695,625 | -0.93(-2.24%) |
Aug 06, 2014 | 41.26 | 41.77 | 41.08 | 41.65 | 2,492,513 | +0.33(+0.81%) |
Aug 05, 2014 | 41.29 | 41.59 | 41.01 | 41.32 | 2,105,564 | -0.03(-0.08%) |
Aug 04, 2014 | 41.61 | 41.70 | 41.09 | 41.35 | 2,212,338 | -0.27(-0.64%) |
Aug 01, 2014 | 41.29 | 41.76 | 41.17 | 41.62 | 2,041,428 | +0.32(+0.77%) |
Jul 31, 2014 | 41.94 | 42.30 | 41.29 | 41.30 | 2,259,281 | -1.02(-2.42%) |
Jul 30, 2014 | 42.29 | 42.55 | 42.08 | 42.33 | 2,267,665 | +0.28(+0.67%) |
Jul 29, 2014 | 42.03 | 42.59 | 41.99 | 42.04 | 1,812,621 | -0.02(-0.06%) |
Jul 28, 2014 | 41.74 | 42.21 | 41.34 | 42.07 | 2,893,460 | +0.32(+0.78%) |
Jul 25, 2014 | 42.45 | 42.48 | 41.61 | 41.74 | 3,676,763 | -0.95(-2.22%) |
Jul 24, 2014 | 42.74 | 42.98 | 42.28 | 42.69 | 3,025,133 | +0.02(+0.04%) |
Jul 23, 2014 | 44.44 | 44.44 | 42.62 | 42.68 | 4,709,151 | -2.06(-4.60%) |
Jul 22, 2014 | 44.61 | 44.83 | 44.57 | 44.73 | 1,400,881 | +0.24(+0.54%) |
Jul 21, 2014 | 44.40 | 44.73 | 44.20 | 44.49 | 1,170,509 | -0.02(-0.04%) |
Jul 18, 2014 | 44.14 | 44.68 | 44.06 | 44.51 | 1,409,655 | +0.45(+1.02%) |
Jul 17, 2014 | 44.43 | 44.56 | 44.05 | 44.06 | 1,629,434 | -0.61(-1.36%) |
Jul 16, 2014 | 44.80 | 44.99 | 44.53 | 44.66 | 2,147,844 | -0.05(-0.11%) |
Jul 15, 2014 | 44.75 | 45.11 | 44.48 | 44.71 | 2,283,283 | -0.10(-0.22%) |
Jul 14, 2014 | 45.57 | 45.71 | 44.74 | 44.81 | 2,610,631 | -0.37(-0.81%) |
Jul 11, 2014 | 45.32 | 45.32 | 44.95 | 45.18 | 1,122,253 | -0.09(-0.20%) |
Jul 10, 2014 | 45.03 | 45.50 | 44.80 | 45.27 | 1,180,765 | -0.28(-0.62%) |
Jul 09, 2014 | 45.34 | 45.66 | 45.24 | 45.55 | 1,442,320 | +0.24(+0.53%) |
Jul 08, 2014 | 45.50 | 45.69 | 45.15 | 45.31 | 1,977,385 | -0.17(-0.38%) |
Jul 07, 2014 | 45.43 | 45.71 | 45.36 | 45.49 | 1,437,022 | -0.14(-0.30%) |
Jul 03, 2014 | 45.29 | 45.63 | 45.63 | 45.63 | 854,598 | +0.35(+0.76%) |
Jul 02, 2014 | 45.26 | 45.54 | 45.09 | 45.28 | 2,089,041 | -0.09(-0.20%) |
Jul 01, 2014 | 44.75 | 45.48 | 44.71 | 45.37 | 2,643,424 | +0.37(+0.83%) |
Jun 30, 2014 | 44.65 | 45.06 | 44.51 | 45.00 | 2,595,873 | +0.47(+1.07%) |
Jun 27, 2014 | 44.79 | 44.84 | 44.34 | 44.52 | 1,784,963 | -0.04(-0.09%) |
Jun 26, 2014 | 44.66 | 44.74 | 44.16 | 44.56 | 1,778,433 | -0.17(-0.37%) |
Jun 25, 2014 | 44.79 | 44.98 | 44.48 | 44.73 | 2,099,421 | -0.10(-0.22%) |
Jun 24, 2014 | 45.37 | 45.51 | 44.76 | 44.83 | 1,334,245 | -0.54(-1.19%) |
Jun 23, 2014 | 45.58 | 45.74 | 45.31 | 45.37 | 1,073,732 | -0.14(-0.31%) |
Jun 20, 2014 | 45.77 | 45.77 | 45.34 | 45.51 | 3,715,938 | -0.20(-0.44%) |
Jun 19, 2014 | 46.00 | 46.00 | 45.34 | 45.71 | 2,227,219 | -0.17(-0.36%) |
Jun 18, 2014 | 46.30 | 46.35 | 45.60 | 45.88 | 2,105,036 | -0.47(-1.02%) |
Jun 17, 2014 | 46.05 | 46.54 | 46.02 | 46.35 | 1,504,022 | +0.17(+0.36%) |
Jun 16, 2014 | 46.18 | 46.45 | 45.90 | 46.19 | 2,262,035 | -0.10(-0.22%) |
Jun 13, 2014 | 46.22 | 46.59 | 46.01 | 46.29 | 1,982,385 | +0.15(+0.32%) |
Jun 12, 2014 | 46.29 | 46.52 | 46.00 | 46.14 | 1,842,887 | -0.16(-0.34%) |
Jun 11, 2014 | 45.89 | 46.62 | 45.89 | 46.30 | 2,575,664 | -0.13(-0.29%) |
Jun 10, 2014 | 45.93 | 46.64 | 45.89 | 46.43 | 3,225,663 | +2.58(+5.88%) |
Jun 06, 2014 | 43.99 | 44.34 | 43.77 | 43.85 | 1,443,373 | +0.10(+0.23%) |
Jun 05, 2014 | 43.53 | 43.83 | 43.31 | 43.75 | 1,622,455 | +0.07(+0.15%) |
Jun 04, 2014 | 43.45 | 43.79 | 43.45 | 43.68 | 1,297,307 | +0.02(+0.04%) |
Jun 03, 2014 | 43.48 | 43.79 | 43.40 | 43.67 | 1,376,481 | +0.08(+0.19%) |
Jun 02, 2014 | 43.62 | 43.74 | 43.21 | 43.58 | 1,682,221 | -0.01(-0.02%) |
May 30, 2014 | 43.64 | 43.71 | 43.42 | 43.59 | 1,520,148 | +0.10(+0.23%) |
May 29, 2014 | 43.82 | 43.87 | 43.44 | 43.49 | 2,021,230 | -0.16(-0.36%) |
May 28, 2014 | 43.76 | 43.77 | 43.35 | 43.65 | 1,994,298 | -0.47(-1.07%) |
May 27, 2014 | 43.74 | 44.21 | 43.57 | 44.12 | 2,307,447 | +0.52(+1.20%) |
May 23, 2014 | 43.18 | 43.60 | 43.60 | 43.60 | 1,896,891 | +0.44(+1.01%) |
May 22, 2014 | 42.73 | 43.30 | 42.73 | 43.16 | 1,757,084 | +0.45(+1.04%) |
May 21, 2014 | 43.89 | 43.90 | 42.34 | 42.72 | 5,449,011 | -0.54(-1.25%) |
May 20, 2014 | 43.33 | 43.46 | 43.02 | 43.26 | 5,302,946 | +0.00(+0.00%) |
May 19, 2014 | 42.94 | 43.43 | 42.91 | 43.26 | 2,043,808 | +0.32(+0.74%) |
May 16, 2014 | 42.43 | 42.99 | 42.21 | 42.94 | 3,758,923 | +0.68(+1.61%) |
May 15, 2014 | 42.38 | 42.63 | 41.95 | 42.26 | 3,068,878 | -0.23(-0.55%) |
May 14, 2014 | 42.68 | 42.75 | 42.46 | 42.49 | 2,180,704 | -0.34(-0.80%) |
May 13, 2014 | 43.58 | 43.66 | 42.73 | 42.83 | 2,491,874 | -0.63(-1.46%) |
May 12, 2014 | 43.12 | 43.57 | 42.81 | 43.47 | 1,793,708 | +0.82(+1.91%) |
May 09, 2014 | 42.68 | 42.78 | 42.30 | 42.65 | 1,248,729 | -0.05(-0.12%) |
May 08, 2014 | 42.21 | 43.21 | 42.03 | 42.70 | 2,359,649 | +0.42(+1.00%) |
May 07, 2014 | 42.21 | 42.37 | 41.68 | 42.28 | 2,148,711 | +0.05(+0.12%) |
May 06, 2014 | 42.65 | 42.70 | 42.23 | 42.23 | 2,035,832 | -0.37(-0.86%) |
May 05, 2014 | 42.43 | 42.86 | 42.33 | 42.59 | 809,800 | -0.19(-0.45%) |
May 02, 2014 | 42.39 | 43.13 | 42.27 | 42.78 | 2,443,171 | +0.49(+1.16%) |
May 01, 2014 | 42.76 | 42.88 | 42.25 | 42.29 | 1,835,515 | -0.39(-0.92%) |
Apr 30, 2014 | 42.43 | 42.73 | 42.08 | 42.68 | 2,116,422 | +0.08(+0.20%) |
Apr 29, 2014 | 42.17 | 42.79 | 42.17 | 42.60 | 1,622,446 | +0.17(+0.39%) |
Apr 28, 2014 | 42.62 | 43.20 | 41.67 | 42.43 | 2,695,354 | -0.36(-0.84%) |
Apr 25, 2014 | 44.12 | 44.23 | 42.46 | 42.79 | 3,973,806 | -1.90(-4.25%) |
Apr 24, 2014 | 44.86 | 45.24 | 44.57 | 44.69 | 2,926,234 | +0.34(+0.77%) |
Apr 23, 2014 | 44.34 | 44.58 | 44.18 | 44.35 | 1,136,565 | -0.01(-0.02%) |
Apr 22, 2014 | 43.99 | 44.46 | 43.77 | 44.36 | 1,329,626 | +0.33(+0.76%) |
Apr 21, 2014 | 44.16 | 44.26 | 43.74 | 44.02 | 945,463 | +0.04(+0.09%) |
Apr 17, 2014 | 43.35 | 43.98 | 43.98 | 43.98 | 2,465,622 | +0.58(+1.34%) |
Apr 16, 2014 | 44.23 | 44.23 | 42.72 | 43.40 | 3,652,421 | -0.86(-1.94%) |
Apr 15, 2014 | 43.61 | 44.35 | 43.47 | 44.26 | 2,736,073 | +0.60(+1.37%) |
Apr 14, 2014 | 43.82 | 43.90 | 43.32 | 43.66 | 1,785,575 | +0.31(+0.71%) |
Apr 11, 2014 | 43.63 | 44.05 | 43.33 | 43.35 | 2,528,596 | -0.33(-0.76%) |
Apr 10, 2014 | 45.06 | 45.24 | 43.67 | 43.68 | 2,263,420 | -1.51(-3.33%) |
Apr 09, 2014 | 45.07 | 45.21 | 44.69 | 45.19 | 1,699,300 | +0.28(+0.63%) |
Apr 08, 2014 | 44.10 | 44.95 | 44.10 | 44.91 | 2,557,409 | +0.70(+1.58%) |
Apr 07, 2014 | 44.08 | 44.81 | 43.97 | 44.21 | 2,635,655 | +0.17(+0.38%) |
Apr 04, 2014 | 45.14 | 45.25 | 43.95 | 44.04 | 2,730,853 | -0.88(-1.96%) |
Apr 03, 2014 | 45.07 | 45.27 | 44.76 | 44.92 | 1,919,841 | -0.07(-0.15%) |
Apr 02, 2014 | 45.00 | 45.17 | 44.73 | 44.99 | 2,336,381 | -0.02(-0.04%) |