Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 60.50 | 60.82 | 59.72 | 60.55 | 1,015,428 | -0.02(-0.03%) |
Mar 30, 2015 | 60.57 | 60.97 | 60.06 | 60.57 | 832,026 | +0.56(+0.93%) |
Mar 27, 2015 | 59.40 | 60.34 | 59.30 | 60.01 | 931,740 | +0.90(+1.52%) |
Mar 26, 2015 | 58.48 | 59.29 | 57.43 | 59.11 | 1,773,194 | +0.01(+0.02%) |
Mar 25, 2015 | 61.20 | 61.29 | 58.88 | 59.10 | 1,471,202 | -2.18(-3.55%) |
Mar 24, 2015 | 61.48 | 61.50 | 60.64 | 61.28 | 1,231,757 | -0.47(-0.76%) |
Mar 23, 2015 | 62.83 | 63.13 | 61.75 | 61.75 | 1,282,697 | -1.09(-1.73%) |
Mar 20, 2015 | 62.79 | 62.90 | 61.87 | 62.83 | 1,957,387 | +0.30(+0.48%) |
Mar 19, 2015 | 62.63 | 63.06 | 61.94 | 62.53 | 912,949 | +0.35(+0.56%) |
Mar 18, 2015 | 63.05 | 63.51 | 61.74 | 62.18 | 1,385,505 | -0.76(-1.21%) |
Mar 17, 2015 | 61.76 | 63.13 | 61.76 | 62.94 | 1,611,607 | +1.13(+1.82%) |
Mar 16, 2015 | 61.76 | 62.20 | 61.44 | 61.82 | 1,122,774 | +0.83(+1.37%) |
Mar 13, 2015 | 61.53 | 62.08 | 60.60 | 60.99 | 1,019,091 | -0.41(-0.67%) |
Mar 12, 2015 | 59.52 | 61.55 | 59.48 | 61.40 | 1,463,004 | +1.86(+3.12%) |
Mar 11, 2015 | 58.56 | 59.76 | 58.19 | 59.54 | 1,212,486 | +0.83(+1.42%) |
Mar 10, 2015 | 58.53 | 59.06 | 58.00 | 58.71 | 1,340,704 | +0.17(+0.30%) |
Mar 09, 2015 | 58.30 | 59.00 | 58.16 | 58.53 | 1,097,795 | +0.23(+0.39%) |
Mar 06, 2015 | 58.85 | 59.14 | 58.16 | 58.31 | 1,037,469 | -0.83(-1.41%) |
Mar 05, 2015 | 60.15 | 60.35 | 59.02 | 59.14 | 1,222,495 | -1.03(-1.72%) |
Mar 04, 2015 | 60.09 | 60.39 | 59.33 | 60.17 | 1,436,009 | -0.36(-0.59%) |
Mar 03, 2015 | 59.47 | 60.57 | 59.29 | 60.53 | 1,780,508 | +0.66(+1.10%) |
Mar 02, 2015 | 58.92 | 59.95 | 58.85 | 59.87 | 2,022,723 | +1.64(+2.81%) |
Feb 27, 2015 | 58.99 | 59.10 | 58.18 | 58.23 | 2,125,344 | -0.30(-0.52%) |
Feb 26, 2015 | 58.66 | 58.72 | 57.65 | 58.53 | 1,339,393 | +0.49(+0.85%) |
Feb 25, 2015 | 58.77 | 59.17 | 57.95 | 58.04 | 1,328,414 | -0.91(-1.54%) |
Feb 24, 2015 | 58.13 | 59.03 | 57.09 | 58.95 | 1,422,889 | +0.27(+0.45%) |
Feb 23, 2015 | 59.48 | 59.50 | 58.12 | 58.68 | 1,363,973 | +0.00(+0.00%) |
Feb 20, 2015 | 57.42 | 58.69 | 57.09 | 58.68 | 1,147,315 | +1.28(+2.23%) |
Feb 19, 2015 | 59.44 | 59.44 | 57.24 | 57.40 | 2,292,918 | -0.81(-1.39%) |
Feb 18, 2015 | 57.56 | 58.26 | 56.60 | 58.21 | 1,715,836 | +1.46(+2.57%) |
Feb 17, 2015 | 57.10 | 57.77 | 56.64 | 56.75 | 1,316,667 | -0.30(-0.53%) |
Feb 13, 2015 | 56.69 | 57.05 | 57.05 | 57.05 | 1,861,562 | -0.17(-0.30%) |
Feb 12, 2015 | 57.97 | 57.99 | 56.29 | 57.23 | 3,094,890 | -1.61(-2.73%) |
Feb 11, 2015 | 60.10 | 60.58 | 58.72 | 58.83 | 1,711,695 | -0.78(-1.32%) |
Feb 10, 2015 | 58.54 | 59.73 | 58.07 | 59.62 | 2,153,779 | +1.70(+2.93%) |
Feb 09, 2015 | 59.42 | 59.42 | 57.03 | 57.92 | 2,325,149 | -2.20(-3.66%) |
Feb 06, 2015 | 60.71 | 61.05 | 59.89 | 60.12 | 1,721,573 | -0.82(-1.35%) |
Feb 05, 2015 | 60.92 | 61.05 | 59.30 | 60.94 | 1,485,004 | +0.11(+0.18%) |
Feb 04, 2015 | 60.15 | 61.28 | 60.04 | 60.83 | 1,999,103 | +1.39(+2.33%) |
Feb 03, 2015 | 60.19 | 60.54 | 58.45 | 59.44 | 3,211,182 | -1.95(-3.18%) |
Feb 02, 2015 | 61.74 | 62.01 | 59.67 | 61.39 | 2,505,105 | -0.50(-0.81%) |
Jan 30, 2015 | 64.18 | 64.55 | 61.34 | 61.90 | 2,452,729 | -2.92(-4.50%) |
Jan 29, 2015 | 62.74 | 65.12 | 62.40 | 64.81 | 2,156,527 | +2.16(+3.45%) |
Jan 28, 2015 | 64.29 | 64.34 | 62.40 | 62.65 | 1,338,551 | -0.91(-1.43%) |
Jan 27, 2015 | 63.26 | 64.55 | 62.87 | 63.56 | 1,684,358 | -0.67(-1.05%) |
Jan 26, 2015 | 62.72 | 64.30 | 62.61 | 64.24 | 2,627,780 | +1.63(+2.61%) |
Jan 23, 2015 | 62.11 | 63.75 | 61.74 | 62.61 | 2,066,138 | +0.65(+1.05%) |
Jan 22, 2015 | 61.01 | 62.01 | 58.87 | 61.96 | 3,106,888 | +2.70(+4.56%) |
Jan 21, 2015 | 58.73 | 59.46 | 58.16 | 59.26 | 2,529,706 | +0.35(+0.59%) |
Jan 20, 2015 | 57.82 | 59.11 | 57.55 | 58.91 | 1,668,281 | +2.05(+3.61%) |
Jan 16, 2015 | 55.71 | 56.93 | 55.23 | 56.86 | 1,774,836 | +0.80(+1.43%) |
Jan 15, 2015 | 56.12 | 56.63 | 55.27 | 56.06 | 1,776,090 | -0.06(-0.11%) |
Jan 14, 2015 | 55.29 | 56.54 | 54.89 | 56.12 | 1,707,648 | +0.12(+0.21%) |
Jan 13, 2015 | 56.11 | 57.45 | 55.25 | 56.00 | 1,850,375 | +0.73(+1.32%) |
Jan 12, 2015 | 55.33 | 55.75 | 54.74 | 55.27 | 1,206,468 | +0.80(+1.47%) |
Jan 09, 2015 | 55.31 | 55.44 | 54.45 | 54.47 | 1,082,433 | -0.88(-1.60%) |
Jan 08, 2015 | 54.72 | 56.05 | 54.44 | 55.36 | 1,861,642 | +0.94(+1.73%) |
Jan 07, 2015 | 53.86 | 54.72 | 53.63 | 54.42 | 1,140,234 | +0.82(+1.53%) |
Jan 06, 2015 | 54.52 | 54.98 | 52.63 | 53.60 | 1,657,634 | -0.64(-1.18%) |
Jan 05, 2015 | 55.46 | 55.51 | 53.98 | 54.24 | 1,413,248 | -0.78(-1.43%) |
Jan 02, 2015 | 55.21 | 55.50 | 54.24 | 55.02 | 1,316,453 | +0.52(+0.95%) |
Dec 31, 2014 | 54.96 | 54.50 | 54.50 | 54.50 | 989,499 | -0.01(-0.02%) |
Dec 30, 2014 | 54.48 | 55.18 | 54.24 | 54.51 | 914,215 | +0.04(+0.07%) |
Dec 29, 2014 | 53.65 | 54.67 | 53.41 | 54.47 | 920,655 | +0.65(+1.20%) |
Dec 26, 2014 | 53.58 | 54.24 | 53.41 | 53.82 | 774,502 | +0.27(+0.51%) |
Dec 24, 2014 | 52.20 | 53.55 | 53.55 | 53.55 | 690,588 | +1.80(+3.47%) |
Dec 23, 2014 | 52.19 | 52.30 | 51.45 | 51.75 | 838,443 | +0.02(+0.04%) |
Dec 22, 2014 | 51.58 | 52.67 | 51.58 | 51.74 | 846,872 | +0.52(+1.01%) |
Dec 19, 2014 | 51.24 | 51.65 | 50.64 | 51.22 | 2,008,592 | -0.16(-0.32%) |
Dec 18, 2014 | 51.30 | 51.64 | 50.54 | 51.38 | 1,232,863 | +0.28(+0.55%) |
Dec 17, 2014 | 50.82 | 51.57 | 49.74 | 51.10 | 1,793,542 | +0.32(+0.63%) |
Dec 16, 2014 | 52.64 | 52.84 | 50.76 | 50.78 | 2,293,650 | -1.80(-3.42%) |
Dec 15, 2014 | 51.32 | 52.89 | 50.90 | 52.58 | 2,155,666 | +1.68(+3.30%) |
Dec 12, 2014 | 51.65 | 51.96 | 50.61 | 50.90 | 1,765,624 | -0.15(-0.29%) |
Dec 11, 2014 | 50.89 | 51.20 | 50.45 | 51.04 | 1,846,292 | +0.71(+1.41%) |
Dec 10, 2014 | 51.96 | 52.39 | 50.30 | 50.33 | 1,629,345 | -1.10(-2.15%) |
Dec 09, 2014 | 51.18 | 51.53 | 50.21 | 51.44 | 1,672,928 | -0.95(-1.81%) |
Dec 08, 2014 | 52.34 | 53.12 | 52.15 | 52.38 | 1,288,218 | +0.16(+0.31%) |
Dec 05, 2014 | 52.17 | 52.84 | 52.07 | 52.22 | 1,354,234 | +0.47(+0.92%) |
Dec 04, 2014 | 52.92 | 53.59 | 51.51 | 51.75 | 2,408,272 | -0.02(-0.04%) |
Dec 03, 2014 | 50.51 | 51.83 | 50.41 | 51.76 | 1,715,212 | +1.38(+2.73%) |
Dec 02, 2014 | 50.32 | 51.26 | 49.86 | 50.39 | 2,263,425 | -0.15(-0.29%) |
Dec 01, 2014 | 53.38 | 53.39 | 50.46 | 50.53 | 2,930,490 | -3.30(-6.13%) |
Nov 28, 2014 | 52.99 | 54.69 | 52.91 | 53.83 | 1,329,291 | +2.58(+5.04%) |
Nov 26, 2014 | 51.07 | 51.25 | 51.25 | 51.25 | 811,424 | +0.26(+0.52%) |
Nov 25, 2014 | 50.25 | 51.20 | 50.18 | 50.99 | 1,157,448 | +0.53(+1.05%) |
Nov 24, 2014 | 50.09 | 50.69 | 49.98 | 50.46 | 1,113,109 | +0.76(+1.52%) |
Nov 21, 2014 | 49.80 | 49.89 | 48.62 | 49.70 | 1,374,266 | +0.24(+0.48%) |
Nov 20, 2014 | 49.57 | 50.08 | 48.96 | 49.47 | 1,449,431 | -0.51(-1.02%) |
Nov 19, 2014 | 50.61 | 50.84 | 49.78 | 49.98 | 1,830,643 | -0.97(-1.90%) |
Nov 18, 2014 | 50.08 | 51.22 | 50.06 | 50.94 | 1,301,289 | +0.91(+1.82%) |
Nov 17, 2014 | 50.36 | 50.82 | 49.86 | 50.03 | 1,676,810 | -0.44(-0.87%) |
Nov 14, 2014 | 51.08 | 51.30 | 50.43 | 50.47 | 1,364,062 | -0.71(-1.38%) |
Nov 13, 2014 | 51.27 | 51.81 | 50.85 | 51.18 | 1,168,002 | +0.06(+0.12%) |
Nov 12, 2014 | 50.84 | 51.18 | 50.27 | 51.11 | 966,618 | +0.03(+0.05%) |
Nov 11, 2014 | 51.41 | 51.71 | 50.78 | 51.08 | 847,197 | -0.16(-0.32%) |
Nov 10, 2014 | 50.09 | 51.32 | 49.78 | 51.25 | 1,130,122 | +1.07(+2.14%) |
Nov 07, 2014 | 50.41 | 50.92 | 49.96 | 50.17 | 1,291,611 | -0.24(-0.47%) |
Nov 06, 2014 | 49.73 | 50.73 | 49.54 | 50.41 | 1,339,615 | +1.30(+2.65%) |
Nov 05, 2014 | 50.93 | 50.95 | 49.01 | 49.11 | 2,069,396 | -1.29(-2.56%) |
Nov 04, 2014 | 49.81 | 50.88 | 49.76 | 50.40 | 1,639,728 | +0.87(+1.76%) |
Nov 03, 2014 | 48.43 | 49.57 | 48.33 | 49.53 | 2,006,066 | +1.09(+2.25%) |
Oct 31, 2014 | 48.41 | 48.96 | 48.06 | 48.44 | 1,649,558 | +0.99(+2.09%) |
Oct 30, 2014 | 47.28 | 47.88 | 46.94 | 47.44 | 1,756,921 | -0.70(-1.46%) |
Oct 29, 2014 | 47.98 | 48.26 | 47.06 | 48.15 | 1,713,560 | +0.11(+0.23%) |
Oct 28, 2014 | 47.37 | 48.30 | 46.95 | 48.04 | 2,365,866 | +0.88(+1.87%) |
Oct 27, 2014 | 45.78 | 47.24 | 45.68 | 47.15 | 2,574,086 | +1.47(+3.23%) |
Oct 24, 2014 | 44.78 | 45.73 | 44.54 | 45.68 | 2,098,838 | +0.23(+0.50%) |
Oct 23, 2014 | 43.92 | 45.87 | 43.79 | 45.45 | 3,974,428 | +2.89(+6.80%) |
Oct 22, 2014 | 43.35 | 43.53 | 42.51 | 42.56 | 1,898,709 | -0.56(-1.29%) |
Oct 21, 2014 | 42.67 | 43.80 | 42.67 | 43.11 | 2,028,589 | +1.06(+2.51%) |
Oct 20, 2014 | 40.67 | 42.07 | 40.54 | 42.06 | 2,133,466 | +1.38(+3.40%) |
Oct 17, 2014 | 40.50 | 40.98 | 40.29 | 40.67 | 1,706,993 | +0.82(+2.05%) |
Oct 16, 2014 | 37.75 | 40.03 | 37.34 | 39.86 | 2,347,475 | +1.65(+4.31%) |
Oct 15, 2014 | 38.02 | 39.25 | 37.03 | 38.21 | 3,402,236 | -0.64(-1.64%) |
Oct 14, 2014 | 38.24 | 39.34 | 38.15 | 38.85 | 2,224,580 | +1.01(+2.67%) |
Oct 13, 2014 | 38.55 | 39.26 | 37.78 | 37.84 | 2,703,213 | -0.80(-2.07%) |
Oct 10, 2014 | 38.74 | 39.50 | 38.45 | 38.64 | 2,150,169 | -0.20(-0.52%) |
Oct 09, 2014 | 39.36 | 39.99 | 38.70 | 38.84 | 2,674,798 | -0.16(-0.42%) |
Oct 08, 2014 | 38.95 | 39.17 | 37.32 | 39.00 | 2,838,434 | +0.05(+0.14%) |
Oct 07, 2014 | 39.26 | 39.72 | 38.80 | 38.95 | 1,708,230 | -0.63(-1.59%) |
Oct 06, 2014 | 40.47 | 40.58 | 39.56 | 39.57 | 738,420 | -0.60(-1.49%) |
Oct 03, 2014 | 39.59 | 40.35 | 39.42 | 40.17 | 1,072,306 | +1.12(+2.87%) |
Oct 02, 2014 | 39.02 | 39.62 | 38.29 | 39.05 | 1,095,767 | +0.16(+0.42%) |
Oct 01, 2014 | 39.26 | 39.28 | 38.41 | 38.89 | 1,863,353 | -0.73(-1.84%) |
Sep 30, 2014 | 39.88 | 40.11 | 39.30 | 39.62 | 1,487,203 | -0.28(-0.71%) |
Sep 29, 2014 | 39.85 | 40.33 | 39.63 | 39.90 | 1,172,537 | -0.52(-1.28%) |
Sep 26, 2014 | 39.87 | 40.53 | 39.67 | 40.42 | 1,066,438 | +0.64(+1.60%) |
Sep 25, 2014 | 40.56 | 40.70 | 39.77 | 39.78 | 1,041,141 | -1.02(-2.50%) |
Sep 24, 2014 | 40.17 | 40.99 | 39.97 | 40.80 | 959,131 | +0.67(+1.68%) |
Sep 23, 2014 | 40.80 | 41.09 | 40.11 | 40.13 | 1,305,647 | -1.01(-2.46%) |
Sep 22, 2014 | 42.09 | 42.14 | 41.11 | 41.14 | 1,133,734 | -0.92(-2.19%) |
Sep 19, 2014 | 42.64 | 42.76 | 42.02 | 42.06 | 1,611,567 | -0.56(-1.32%) |
Sep 18, 2014 | 42.19 | 42.66 | 42.00 | 42.62 | 706,084 | +0.62(+1.47%) |
Sep 17, 2014 | 42.59 | 42.90 | 41.74 | 42.00 | 916,447 | -0.54(-1.26%) |
Sep 16, 2014 | 42.06 | 42.84 | 41.58 | 42.54 | 1,467,668 | +0.45(+1.06%) |
Sep 15, 2014 | 43.02 | 43.05 | 42.05 | 42.09 | 983,157 | -0.92(-2.14%) |
Sep 12, 2014 | 43.16 | 43.35 | 42.78 | 43.01 | 1,085,125 | -0.08(-0.19%) |
Sep 11, 2014 | 43.27 | 43.54 | 42.74 | 43.10 | 845,515 | -0.12(-0.27%) |
Sep 10, 2014 | 42.59 | 43.40 | 42.27 | 43.21 | 891,922 | +0.81(+1.91%) |
Sep 09, 2014 | 42.84 | 43.30 | 42.35 | 42.40 | 906,760 | -0.66(-1.54%) |
Sep 08, 2014 | 43.01 | 43.27 | 42.82 | 43.07 | 976,363 | +0.17(+0.40%) |
Sep 05, 2014 | 42.79 | 42.97 | 42.33 | 42.90 | 995,356 | -0.45(-1.03%) |
Sep 04, 2014 | 43.39 | 43.87 | 43.21 | 43.34 | 1,116,533 | +0.08(+0.19%) |
Sep 03, 2014 | 43.72 | 43.72 | 42.87 | 43.26 | 1,124,400 | -0.64(-1.45%) |
Sep 02, 2014 | 42.17 | 43.87 | 42.15 | 43.90 | 1,769,705 | +1.73(+4.10%) |
Aug 29, 2014 | 42.51 | 42.17 | 42.17 | 42.17 | 634,980 | -0.17(-0.41%) |
Aug 28, 2014 | 42.05 | 42.71 | 41.93 | 42.34 | 764,819 | +0.03(+0.06%) |
Aug 27, 2014 | 42.23 | 42.46 | 41.95 | 42.31 | 632,564 | +0.20(+0.48%) |
Aug 26, 2014 | 42.73 | 42.88 | 42.07 | 42.11 | 850,995 | -0.56(-1.30%) |
Aug 25, 2014 | 42.76 | 42.85 | 42.04 | 42.67 | 831,478 | +0.36(+0.86%) |
Aug 22, 2014 | 41.99 | 42.53 | 41.78 | 42.30 | 1,116,119 | +0.42(+1.00%) |
Aug 21, 2014 | 42.98 | 43.03 | 41.86 | 41.88 | 1,335,054 | -1.01(-2.35%) |
Aug 20, 2014 | 42.60 | 43.10 | 42.53 | 42.90 | 1,145,337 | +0.31(+0.73%) |
Aug 19, 2014 | 42.93 | 42.94 | 42.19 | 42.59 | 1,023,503 | -0.19(-0.45%) |
Aug 18, 2014 | 41.71 | 42.84 | 41.65 | 42.78 | 1,626,647 | +1.41(+3.41%) |
Aug 15, 2014 | 41.35 | 41.51 | 40.92 | 41.37 | 1,301,249 | +0.35(+0.85%) |
Aug 14, 2014 | 40.69 | 41.08 | 40.28 | 41.02 | 1,474,491 | +0.48(+1.19%) |
Aug 13, 2014 | 39.75 | 40.75 | 39.55 | 40.53 | 1,130,316 | +0.91(+2.29%) |
Aug 12, 2014 | 39.82 | 40.09 | 39.42 | 39.63 | 1,053,345 | -0.19(-0.48%) |
Aug 11, 2014 | 39.53 | 40.11 | 39.27 | 39.82 | 1,128,309 | +0.61(+1.55%) |
Aug 08, 2014 | 38.76 | 39.23 | 37.97 | 39.21 | 1,449,386 | +0.41(+1.05%) |
Aug 07, 2014 | 38.98 | 39.33 | 38.42 | 38.80 | 1,633,245 | -0.16(-0.42%) |
Aug 06, 2014 | 38.75 | 39.26 | 38.22 | 38.97 | 1,512,184 | +0.20(+0.52%) |
Aug 05, 2014 | 39.46 | 39.90 | 38.65 | 38.77 | 2,408,183 | -0.71(-1.79%) |
Aug 04, 2014 | 40.34 | 40.67 | 39.34 | 39.47 | 1,545,027 | -0.86(-2.14%) |
Aug 01, 2014 | 39.62 | 40.43 | 39.38 | 40.34 | 1,837,652 | +0.44(+1.09%) |
Jul 31, 2014 | 40.38 | 40.63 | 39.82 | 39.90 | 2,061,243 | -0.84(-2.07%) |
Jul 30, 2014 | 41.78 | 42.31 | 40.33 | 40.74 | 2,817,194 | -1.16(-2.77%) |
Jul 29, 2014 | 41.72 | 42.45 | 41.45 | 41.91 | 3,107,039 | +0.45(+1.09%) |
Jul 28, 2014 | 42.03 | 42.03 | 41.18 | 41.45 | 2,082,184 | -0.08(-0.20%) |
Jul 25, 2014 | 41.57 | 42.54 | 40.99 | 41.53 | 3,685,187 | +0.67(+1.64%) |
Jul 24, 2014 | 45.10 | 45.29 | 40.41 | 40.86 | 4,908,892 | -4.23(-9.38%) |
Jul 23, 2014 | 44.64 | 45.29 | 44.43 | 45.09 | 1,809,117 | +0.74(+1.68%) |
Jul 22, 2014 | 44.26 | 44.40 | 43.87 | 44.35 | 1,077,199 | +0.47(+1.08%) |
Jul 21, 2014 | 44.11 | 44.11 | 43.68 | 43.87 | 1,062,489 | -0.34(-0.78%) |
Jul 18, 2014 | 43.69 | 44.55 | 43.69 | 44.22 | 993,461 | +0.52(+1.18%) |
Jul 17, 2014 | 44.71 | 45.11 | 43.65 | 43.70 | 1,346,415 | -1.16(-2.59%) |
Jul 16, 2014 | 45.40 | 45.50 | 44.75 | 44.86 | 1,147,592 | -0.31(-0.68%) |
Jul 15, 2014 | 45.14 | 45.30 | 44.46 | 45.17 | 1,232,207 | +0.03(+0.06%) |
Jul 14, 2014 | 45.19 | 45.36 | 44.77 | 45.14 | 927,696 | +0.37(+0.83%) |
Jul 11, 2014 | 44.58 | 45.17 | 44.47 | 44.77 | 1,389,122 | +0.30(+0.67%) |
Jul 10, 2014 | 43.69 | 44.55 | 42.55 | 44.47 | 1,759,774 | +0.53(+1.20%) |
Jul 09, 2014 | 44.46 | 44.87 | 43.57 | 43.95 | 2,525,862 | +0.03(+0.07%) |
Jul 08, 2014 | 42.30 | 44.06 | 41.79 | 43.92 | 2,914,155 | +0.97(+2.26%) |
Jul 07, 2014 | 43.95 | 44.20 | 42.84 | 42.94 | 1,561,189 | -0.98(-2.22%) |
Jul 03, 2014 | 43.56 | 44.21 | 43.52 | 43.92 | 1,488,154 | +0.45(+1.03%) |
Jul 02, 2014 | 43.75 | 43.75 | 42.88 | 43.47 | 3,767,111 | -0.80(-1.81%) |
Jul 01, 2014 | 43.22 | 44.38 | 43.22 | 44.27 | 3,787,388 | +1.15(+2.66%) |
Jun 30, 2014 | 43.28 | 43.62 | 42.93 | 43.13 | 3,766,670 | -0.15(-0.35%) |
Jun 27, 2014 | 42.84 | 43.29 | 42.56 | 43.28 | 5,127,432 | +0.38(+0.89%) |
Jun 26, 2014 | 43.23 | 43.23 | 42.77 | 42.89 | 2,732,544 | -0.34(-0.80%) |
Jun 25, 2014 | 42.44 | 43.26 | 42.15 | 43.24 | 2,878,891 | +0.78(+1.83%) |
Jun 24, 2014 | 42.40 | 43.16 | 42.33 | 42.46 | 3,596,520 | -0.10(-0.25%) |
Jun 23, 2014 | 43.05 | 43.31 | 42.03 | 42.57 | 3,064,029 | -0.54(-1.26%) |
Jun 20, 2014 | 43.28 | 43.42 | 42.97 | 43.11 | 3,008,928 | +0.06(+0.15%) |
Jun 19, 2014 | 43.27 | 43.52 | 42.58 | 43.05 | 2,689,786 | -0.13(-0.29%) |
Jun 18, 2014 | 43.21 | 43.28 | 42.73 | 43.18 | 2,541,676 | +0.10(+0.23%) |
Jun 17, 2014 | 42.47 | 43.29 | 42.44 | 43.08 | 2,747,972 | +0.69(+1.64%) |
Jun 16, 2014 | 42.78 | 43.08 | 42.13 | 42.38 | 3,870,259 | -0.79(-1.82%) |
Jun 13, 2014 | 42.22 | 43.40 | 42.22 | 43.17 | 3,919,629 | +0.98(+2.33%) |
Jun 12, 2014 | 43.42 | 43.46 | 41.86 | 42.18 | 6,761,934 | -1.76(-4.00%) |
Jun 11, 2014 | 44.33 | 44.39 | 43.78 | 43.94 | 3,720,386 | -0.86(-1.92%) |
Jun 10, 2014 | 44.90 | 45.07 | 44.35 | 44.80 | 2,467,180 | -0.53(-1.17%) |
Jun 06, 2014 | 45.08 | 45.34 | 44.80 | 45.33 | 3,564,341 | +0.46(+1.02%) |
Jun 05, 2014 | 45.32 | 45.69 | 44.72 | 44.87 | 3,763,585 | -0.15(-0.33%) |
Jun 04, 2014 | 45.25 | 45.36 | 44.88 | 45.02 | 4,189,842 | -0.30(-0.66%) |
Jun 03, 2014 | 45.42 | 45.82 | 45.14 | 45.32 | 3,607,099 | -0.08(-0.18%) |
Jun 02, 2014 | 44.79 | 45.76 | 44.51 | 45.40 | 2,705,655 | +0.73(+1.64%) |
May 30, 2014 | 44.58 | 45.05 | 44.42 | 44.67 | 3,394,632 | -0.43(-0.96%) |
May 29, 2014 | 45.14 | 45.41 | 44.58 | 45.10 | 1,963,341 | +0.00(+0.00%) |
May 28, 2014 | 44.57 | 45.26 | 44.16 | 45.10 | 3,243,877 | +0.54(+1.21%) |
May 27, 2014 | 45.22 | 45.28 | 44.53 | 44.56 | 3,170,262 | +0.08(+0.17%) |
May 23, 2014 | 43.97 | 44.78 | 43.90 | 44.49 | 1,968,630 | +0.54(+1.24%) |
May 22, 2014 | 43.62 | 44.23 | 43.62 | 43.94 | 1,634,501 | +0.44(+1.01%) |
May 21, 2014 | 43.38 | 43.93 | 43.26 | 43.50 | 1,895,457 | +0.15(+0.33%) |
May 20, 2014 | 43.98 | 44.15 | 42.92 | 43.36 | 3,001,773 | -0.54(-1.24%) |
May 19, 2014 | 43.21 | 44.24 | 43.00 | 43.90 | 2,050,681 | +0.63(+1.46%) |
May 16, 2014 | 43.17 | 43.44 | 42.81 | 43.27 | 1,916,768 | -0.02(-0.04%) |
May 15, 2014 | 43.68 | 43.68 | 42.54 | 43.28 | 3,023,871 | -0.62(-1.41%) |
May 14, 2014 | 44.30 | 44.39 | 43.59 | 43.90 | 2,206,692 | -0.36(-0.82%) |
May 13, 2014 | 44.19 | 44.57 | 44.08 | 44.27 | 2,996,469 | -0.03(-0.07%) |
May 12, 2014 | 43.48 | 44.38 | 43.48 | 44.30 | 3,448,591 | +1.46(+3.41%) |
May 09, 2014 | 42.77 | 42.95 | 42.30 | 42.84 | 2,077,198 | -0.02(-0.04%) |
May 08, 2014 | 42.53 | 43.43 | 42.33 | 42.85 | 3,415,445 | +0.29(+0.67%) |
May 07, 2014 | 42.98 | 43.07 | 42.19 | 42.57 | 2,991,166 | -0.28(-0.65%) |
May 06, 2014 | 43.21 | 43.35 | 42.44 | 42.85 | 3,232,032 | -0.22(-0.50%) |
May 05, 2014 | 43.19 | 43.47 | 42.63 | 43.07 | 2,433,416 | -0.19(-0.45%) |
May 02, 2014 | 43.45 | 43.60 | 43.04 | 43.26 | 2,300,387 | -0.17(-0.40%) |
May 01, 2014 | 42.74 | 43.68 | 42.62 | 43.43 | 3,623,607 | +0.86(+2.02%) |
Apr 30, 2014 | 42.70 | 42.91 | 42.17 | 42.57 | 2,910,730 | +0.06(+0.15%) |
Apr 29, 2014 | 42.44 | 42.62 | 41.87 | 42.51 | 3,108,726 | +0.26(+0.61%) |
Apr 28, 2014 | 42.72 | 42.81 | 41.51 | 42.25 | 3,393,789 | -0.03(-0.06%) |
Apr 25, 2014 | 43.01 | 43.28 | 42.03 | 42.28 | 3,662,941 | -0.60(-1.39%) |
Apr 24, 2014 | 43.48 | 43.54 | 42.48 | 42.88 | 5,383,038 | -0.55(-1.26%) |
Apr 23, 2014 | 42.96 | 43.79 | 42.88 | 43.42 | 4,573,815 | +0.98(+2.31%) |
Apr 22, 2014 | 42.12 | 42.85 | 42.06 | 42.44 | 2,491,754 | +0.53(+1.26%) |
Apr 21, 2014 | 42.06 | 42.06 | 41.35 | 41.91 | 2,468,772 | -0.14(-0.34%) |
Apr 17, 2014 | 41.78 | 42.27 | 41.17 | 42.06 | 2,617,270 | +0.28(+0.67%) |
Apr 16, 2014 | 40.72 | 41.86 | 40.72 | 41.78 | 3,084,861 | +1.12(+2.75%) |
Apr 15, 2014 | 40.62 | 41.17 | 39.75 | 40.66 | 2,749,415 | +0.23(+0.56%) |
Apr 14, 2014 | 41.43 | 41.65 | 39.92 | 40.43 | 2,897,471 | -0.53(-1.29%) |
Apr 11, 2014 | 41.18 | 42.10 | 40.47 | 40.96 | 3,529,470 | -0.52(-1.25%) |
Apr 10, 2014 | 42.93 | 43.03 | 41.38 | 41.48 | 5,790,965 | -1.52(-3.55%) |
Apr 09, 2014 | 41.49 | 43.34 | 41.18 | 43.01 | 5,572,638 | +1.91(+4.66%) |
Apr 08, 2014 | 40.90 | 41.24 | 39.74 | 41.09 | 5,742,349 | +0.45(+1.10%) |
Apr 07, 2014 | 41.61 | 42.22 | 40.25 | 40.65 | 6,118,455 | -1.14(-2.72%) |
Apr 04, 2014 | 43.01 | 43.20 | 41.49 | 41.78 | 4,019,158 | -1.12(-2.62%) |
Apr 03, 2014 | 42.80 | 43.22 | 42.34 | 42.90 | 3,582,505 | -0.03(-0.07%) |
Apr 02, 2014 | 42.54 | 43.43 | 42.37 | 42.94 | 4,071,751 | +0.35(+0.83%) |