Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 92.90 | 93.97 | 91.50 | 91.66 | 1,038,390 | -2.53(-2.69%) |
Mar 30, 2015 | 95.85 | 96.68 | 92.54 | 94.19 | 1,256,212 | -0.17(-0.18%) |
Mar 27, 2015 | 89.72 | 95.72 | 89.05 | 94.36 | 1,401,500 | +5.16(+5.78%) |
Mar 26, 2015 | 89.59 | 90.92 | 87.83 | 89.20 | 1,353,003 | -1.27(-1.40%) |
Mar 25, 2015 | 92.87 | 93.00 | 89.40 | 90.47 | 1,520,520 | -2.34(-2.52%) |
Mar 24, 2015 | 93.70 | 94.24 | 92.01 | 92.81 | 796,273 | -0.58(-0.63%) |
Mar 23, 2015 | 94.59 | 94.96 | 92.35 | 93.39 | 1,030,492 | -2.16(-2.26%) |
Mar 20, 2015 | 97.26 | 99.00 | 94.64 | 95.55 | 2,274,671 | -1.53(-1.58%) |
Mar 19, 2015 | 93.17 | 97.13 | 93.17 | 97.08 | 1,509,481 | +4.83(+5.24%) |
Mar 18, 2015 | 91.79 | 93.00 | 90.75 | 92.25 | 782,083 | -0.09(-0.10%) |
Mar 17, 2015 | 92.02 | 93.42 | 90.77 | 92.34 | 914,708 | +1.06(+1.16%) |
Mar 16, 2015 | 90.03 | 91.39 | 89.06 | 91.28 | 933,517 | +1.97(+2.21%) |
Mar 13, 2015 | 89.59 | 91.91 | 88.12 | 89.31 | 885,791 | -0.65(-0.72%) |
Mar 12, 2015 | 90.00 | 90.07 | 88.78 | 89.96 | 1,208,126 | -0.06(-0.07%) |
Mar 11, 2015 | 89.89 | 90.50 | 88.13 | 90.02 | 1,061,126 | +0.69(+0.77%) |
Mar 10, 2015 | 89.23 | 89.98 | 87.89 | 89.33 | 1,685,183 | -0.24(-0.27%) |
Mar 09, 2015 | 90.41 | 90.50 | 88.16 | 89.57 | 1,331,967 | -0.43(-0.48%) |
Mar 06, 2015 | 91.75 | 91.75 | 88.50 | 90.00 | 1,855,256 | -1.97(-2.14%) |
Mar 05, 2015 | 89.60 | 94.48 | 89.09 | 91.97 | 2,811,793 | +4.06(+4.62%) |
Mar 04, 2015 | 87.81 | 88.81 | 87.95 | 87.91 | 756,076 | -0.04(-0.05%) |
Mar 03, 2015 | 88.69 | 88.87 | 86.34 | 87.95 | 903,875 | -0.73(-0.82%) |
Mar 02, 2015 | 85.48 | 88.93 | 85.19 | 88.68 | 932,469 | +2.83(+3.30%) |
Feb 27, 2015 | 87.01 | 87.60 | 84.23 | 85.85 | 917,065 | -1.69(-1.93%) |
Feb 26, 2015 | 85.65 | 88.44 | 84.38 | 87.54 | 1,359,116 | +1.89(+2.21%) |
Feb 25, 2015 | 81.26 | 85.71 | 80.45 | 85.65 | 1,496,704 | +4.48(+5.52%) |
Feb 24, 2015 | 83.40 | 83.40 | 80.47 | 81.17 | 811,204 | -2.24(-2.69%) |
Feb 23, 2015 | 82.49 | 84.95 | 82.49 | 83.41 | 1,145,687 | +0.92(+1.12%) |
Feb 20, 2015 | 80.11 | 82.50 | 79.75 | 82.49 | 1,176,802 | +2.34(+2.92%) |
Feb 19, 2015 | 78.95 | 80.90 | 78.61 | 80.15 | 880,025 | +1.18(+1.49%) |
Feb 18, 2015 | 77.97 | 79.01 | 77.03 | 78.97 | 768,350 | +1.17(+1.50%) |
Feb 17, 2015 | 76.10 | 78.18 | 75.51 | 77.80 | 1,078,163 | +1.86(+2.45%) |
Feb 13, 2015 | 74.62 | 75.94 | 75.94 | 75.94 | 1,284,100 | +0.28(+0.37%) |
Feb 12, 2015 | 76.62 | 78.67 | 73.51 | 75.66 | 1,316,303 | -0.30(-0.39%) |
Feb 11, 2015 | 75.48 | 78.41 | 75.02 | 75.96 | 1,190,741 | -0.50(-0.65%) |
Feb 10, 2015 | 76.74 | 76.99 | 75.31 | 76.46 | 720,631 | +0.65(+0.86%) |
Feb 09, 2015 | 74.32 | 77.31 | 74.27 | 75.81 | 628,054 | +0.46(+0.61%) |
Feb 06, 2015 | 74.05 | 76.86 | 73.17 | 75.35 | 638,447 | +0.10(+0.13%) |
Feb 05, 2015 | 73.50 | 75.66 | 73.31 | 75.25 | 968,012 | +2.23(+3.05%) |
Feb 04, 2015 | 74.66 | 75.39 | 72.62 | 73.02 | 1,837,820 | -2.94(-3.87%) |
Feb 03, 2015 | 79.45 | 79.50 | 73.25 | 75.96 | 1,742,702 | -2.42(-3.08%) |
Feb 02, 2015 | 80.44 | 81.00 | 76.40 | 78.38 | 995,690 | -1.33(-1.67%) |
Jan 30, 2015 | 81.05 | 81.83 | 79.51 | 79.71 | 701,122 | -1.63(-2.00%) |
Jan 29, 2015 | 81.70 | 81.70 | 79.56 | 81.34 | 842,318 | -0.10(-0.12%) |
Jan 28, 2015 | 83.51 | 84.73 | 80.44 | 81.44 | 1,540,206 | -1.63(-1.96%) |
Jan 27, 2015 | 81.99 | 83.77 | 81.52 | 83.07 | 1,051,601 | +0.12(+0.14%) |
Jan 26, 2015 | 79.14 | 83.84 | 79.01 | 82.95 | 1,913,505 | +3.05(+3.82%) |
Jan 23, 2015 | 77.29 | 80.00 | 76.84 | 79.90 | 1,253,872 | +2.29(+2.95%) |
Jan 22, 2015 | 77.99 | 78.25 | 75.67 | 77.61 | 861,712 | +0.18(+0.23%) |
Jan 21, 2015 | 76.51 | 78.88 | 75.00 | 77.43 | 1,370,032 | +0.03(+0.04%) |
Jan 20, 2015 | 74.44 | 77.79 | 73.19 | 77.40 | 1,155,839 | +3.02(+4.06%) |
Jan 16, 2015 | 73.03 | 74.45 | 72.25 | 74.38 | 1,369,116 | +1.48(+2.03%) |
Jan 15, 2015 | 76.11 | 76.45 | 72.54 | 72.90 | 1,395,027 | -2.88(-3.79%) |
Jan 14, 2015 | 75.28 | 77.24 | 74.55 | 75.78 | 1,330,644 | -0.41(-0.53%) |
Jan 13, 2015 | 73.92 | 77.25 | 73.51 | 76.18 | 1,635,509 | +2.88(+3.93%) |
Jan 12, 2015 | 73.07 | 73.96 | 71.68 | 73.30 | 880,897 | +1.27(+1.76%) |
Jan 09, 2015 | 73.01 | 73.84 | 71.48 | 72.03 | 1,266,248 | -1.18(-1.61%) |
Jan 08, 2015 | 75.00 | 75.65 | 72.94 | 73.21 | 1,098,148 | -1.24(-1.67%) |
Jan 07, 2015 | 72.48 | 74.70 | 71.99 | 74.45 | 1,009,096 | +2.96(+4.14%) |
Jan 06, 2015 | 73.23 | 74.83 | 69.05 | 71.49 | 2,249,174 | -2.73(-3.68%) |
Jan 05, 2015 | 73.82 | 74.98 | 73.22 | 74.22 | 968,937 | +0.46(+0.62%) |
Jan 02, 2015 | 73.65 | 74.88 | 73.65 | 73.76 | 781,119 | +0.65(+0.89%) |
Dec 31, 2014 | 73.10 | 73.11 | 73.11 | 73.11 | 1,063,900 | +0.09(+0.12%) |
Dec 30, 2014 | 74.07 | 74.54 | 72.87 | 73.02 | 500,721 | -1.24(-1.67%) |
Dec 29, 2014 | 73.84 | 74.58 | 72.70 | 74.26 | 466,172 | +0.37(+0.50%) |
Dec 26, 2014 | 71.67 | 74.10 | 71.41 | 73.89 | 513,544 | +2.32(+3.24%) |
Dec 24, 2014 | 69.57 | 71.57 | 71.57 | 71.57 | 444,400 | +1.99(+2.86%) |
Dec 23, 2014 | 75.84 | 75.98 | 69.45 | 69.58 | 1,638,364 | -6.24(-8.23%) |
Dec 22, 2014 | 76.10 | 77.25 | 74.56 | 75.82 | 922,378 | -1.04(-1.35%) |
Dec 19, 2014 | 76.84 | 77.13 | 75.24 | 76.86 | 2,246,501 | -0.19(-0.25%) |
Dec 18, 2014 | 76.36 | 77.85 | 75.88 | 77.05 | 1,167,431 | +1.47(+1.94%) |
Dec 17, 2014 | 72.82 | 75.64 | 71.84 | 75.58 | 1,057,206 | +3.96(+5.53%) |
Dec 16, 2014 | 71.63 | 74.69 | 71.02 | 71.62 | 1,590,925 | -0.52(-0.72%) |
Dec 15, 2014 | 74.88 | 76.50 | 71.70 | 72.14 | 2,100,794 | -2.52(-3.37%) |
Dec 12, 2014 | 75.32 | 77.36 | 74.57 | 74.66 | 1,596,326 | -1.27(-1.67%) |
Dec 11, 2014 | 76.58 | 79.13 | 75.25 | 75.92 | 1,204,244 | -1.08(-1.40%) |
Dec 10, 2014 | 79.00 | 79.00 | 76.75 | 77.00 | 894,968 | -1.89(-2.40%) |
Dec 09, 2014 | 76.22 | 79.09 | 75.00 | 78.89 | 1,071,313 | +1.67(+2.16%) |
Dec 08, 2014 | 75.50 | 80.78 | 75.26 | 77.22 | 1,567,280 | +2.02(+2.69%) |
Dec 05, 2014 | 74.42 | 76.00 | 74.32 | 75.20 | 829,282 | +1.08(+1.46%) |
Dec 04, 2014 | 74.24 | 74.66 | 72.91 | 74.12 | 1,075,842 | -0.54(-0.72%) |
Dec 03, 2014 | 74.92 | 74.93 | 72.99 | 74.66 | 718,787 | +0.00(+0.00%) |
Dec 02, 2014 | 73.65 | 75.05 | 73.60 | 74.66 | 1,364,360 | +0.46(+0.62%) |
Dec 01, 2014 | 75.88 | 75.91 | 73.55 | 74.20 | 967,368 | -1.35(-1.79%) |
Nov 28, 2014 | 76.12 | 76.37 | 74.70 | 75.55 | 782,051 | +0.54(+0.72%) |
Nov 26, 2014 | 73.10 | 75.01 | 75.01 | 75.01 | 804,600 | +1.87(+2.56%) |
Nov 25, 2014 | 75.79 | 75.88 | 71.76 | 73.14 | 7,072,465 | -2.40(-3.18%) |
Nov 24, 2014 | 72.50 | 75.79 | 72.30 | 75.54 | 1,830,481 | +3.27(+4.52%) |
Nov 21, 2014 | 72.50 | 73.15 | 71.64 | 72.27 | 725,012 | +0.66(+0.92%) |
Nov 20, 2014 | 70.46 | 72.28 | 69.74 | 71.61 | 900,434 | +0.31(+0.43%) |
Nov 19, 2014 | 69.80 | 71.98 | 69.28 | 71.30 | 1,277,401 | +1.66(+2.38%) |
Nov 18, 2014 | 69.82 | 71.27 | 69.10 | 69.64 | 2,176,937 | -0.06(-0.09%) |
Nov 17, 2014 | 69.47 | 70.88 | 68.82 | 69.70 | 930,443 | +0.16(+0.23%) |
Nov 14, 2014 | 71.20 | 71.20 | 68.27 | 69.54 | 1,682,916 | -1.67(-2.35%) |
Nov 13, 2014 | 71.76 | 72.80 | 70.77 | 71.21 | 889,207 | -0.66(-0.92%) |
Nov 12, 2014 | 70.71 | 72.64 | 70.26 | 71.87 | 1,089,850 | +0.81(+1.14%) |
Nov 11, 2014 | 70.97 | 71.80 | 70.14 | 71.06 | 1,125,717 | +0.10(+0.14%) |
Nov 10, 2014 | 69.39 | 71.00 | 68.77 | 70.96 | 1,505,612 | +1.64(+2.37%) |
Nov 07, 2014 | 68.78 | 70.67 | 68.45 | 69.32 | 1,361,475 | +0.92(+1.35%) |
Nov 06, 2014 | 67.79 | 69.33 | 66.97 | 68.40 | 1,536,821 | +0.68(+1.00%) |
Nov 05, 2014 | 68.10 | 68.68 | 67.19 | 67.72 | 927,344 | -0.04(-0.06%) |
Nov 04, 2014 | 67.50 | 68.24 | 66.79 | 67.76 | 1,158,007 | -0.21(-0.31%) |
Nov 03, 2014 | 66.93 | 68.34 | 66.29 | 67.97 | 1,844,601 | +0.91(+1.36%) |
Oct 31, 2014 | 65.00 | 70.33 | 64.93 | 67.06 | 3,651,729 | +2.88(+4.49%) |
Oct 30, 2014 | 59.02 | 64.88 | 59.02 | 64.18 | 2,509,110 | +6.31(+10.90%) |
Oct 29, 2014 | 58.12 | 58.88 | 57.36 | 57.87 | 1,204,662 | -0.32(-0.55%) |
Oct 28, 2014 | 57.46 | 59.30 | 57.27 | 58.19 | 1,271,703 | +0.73(+1.27%) |
Oct 27, 2014 | 55.05 | 57.67 | 55.07 | 57.46 | 1,406,960 | +2.39(+4.34%) |
Oct 24, 2014 | 55.00 | 55.93 | 53.76 | 55.07 | 1,258,331 | +0.12(+0.22%) |
Oct 23, 2014 | 53.02 | 55.15 | 52.38 | 54.95 | 1,037,723 | +2.48(+4.73%) |
Oct 22, 2014 | 52.56 | 53.39 | 51.50 | 52.47 | 575,323 | +0.03(+0.06%) |
Oct 21, 2014 | 51.43 | 52.71 | 50.71 | 52.44 | 1,064,560 | +1.65(+3.25%) |
Oct 20, 2014 | 50.10 | 51.03 | 49.86 | 50.79 | 1,058,267 | +0.71(+1.42%) |
Oct 17, 2014 | 51.74 | 52.41 | 49.75 | 50.08 | 1,667,818 | -1.42(-2.76%) |
Oct 16, 2014 | 46.93 | 51.96 | 46.47 | 51.50 | 1,359,419 | +3.35(+6.96%) |
Oct 15, 2014 | 45.73 | 48.51 | 45.50 | 48.15 | 1,298,145 | +1.61(+3.46%) |
Oct 14, 2014 | 45.93 | 47.34 | 45.19 | 46.54 | 984,350 | +0.94(+2.06%) |
Oct 13, 2014 | 46.10 | 46.54 | 43.86 | 45.60 | 1,853,319 | -0.50(-1.08%) |
Oct 10, 2014 | 47.23 | 48.16 | 45.83 | 46.10 | 855,638 | -1.49(-3.13%) |
Oct 09, 2014 | 48.00 | 48.47 | 47.01 | 47.59 | 1,570,668 | -0.42(-0.87%) |
Oct 08, 2014 | 46.73 | 48.07 | 45.82 | 48.01 | 769,432 | +1.25(+2.67%) |
Oct 07, 2014 | 47.36 | 47.76 | 46.21 | 46.76 | 679,209 | -0.94(-1.97%) |
Oct 06, 2014 | 47.68 | 47.94 | 47.06 | 47.70 | 671,977 | +0.32(+0.68%) |
Oct 03, 2014 | 47.00 | 47.46 | 46.50 | 47.38 | 1,480,073 | +0.75(+1.61%) |
Oct 02, 2014 | 47.70 | 48.49 | 45.42 | 46.63 | 1,789,217 | -1.28(-2.67%) |
Oct 01, 2014 | 49.14 | 49.22 | 47.27 | 47.91 | 1,011,789 | -1.14(-2.32%) |
Sep 30, 2014 | 50.77 | 50.84 | 49.02 | 49.05 | 995,939 | -1.47(-2.91%) |
Sep 29, 2014 | 49.06 | 50.88 | 48.77 | 50.52 | 847,140 | +0.82(+1.65%) |
Sep 26, 2014 | 49.06 | 49.79 | 48.40 | 49.70 | 689,561 | +1.04(+2.14%) |
Sep 25, 2014 | 49.04 | 49.88 | 48.13 | 48.66 | 885,694 | -0.67(-1.36%) |
Sep 24, 2014 | 47.79 | 49.69 | 47.55 | 49.33 | 735,381 | +1.86(+3.92%) |
Sep 23, 2014 | 46.86 | 48.63 | 46.78 | 47.47 | 993,331 | +0.06(+0.13%) |
Sep 22, 2014 | 49.23 | 49.55 | 46.73 | 47.41 | 1,039,951 | -1.91(-3.87%) |
Sep 19, 2014 | 49.29 | 49.82 | 48.38 | 49.32 | 1,290,356 | +0.44(+0.90%) |
Sep 18, 2014 | 48.45 | 49.41 | 47.85 | 48.88 | 905,446 | +0.62(+1.28%) |
Sep 17, 2014 | 49.17 | 49.85 | 48.10 | 48.26 | 1,117,938 | -0.44(-0.90%) |
Sep 16, 2014 | 47.87 | 48.81 | 47.24 | 48.70 | 836,581 | +1.07(+2.25%) |
Sep 15, 2014 | 48.63 | 49.33 | 46.14 | 47.63 | 1,009,122 | -1.09(-2.24%) |
Sep 12, 2014 | 50.26 | 50.93 | 48.22 | 48.72 | 1,056,967 | -1.43(-2.85%) |
Sep 11, 2014 | 50.60 | 50.98 | 49.38 | 50.15 | 961,340 | -0.90(-1.76%) |
Sep 10, 2014 | 50.89 | 51.54 | 50.53 | 51.05 | 993,577 | +0.34(+0.67%) |
Sep 09, 2014 | 52.47 | 53.11 | 50.56 | 50.71 | 709,153 | -1.88(-3.57%) |
Sep 08, 2014 | 51.85 | 52.65 | 51.40 | 52.59 | 684,663 | +0.76(+1.47%) |
Sep 05, 2014 | 52.34 | 52.34 | 50.52 | 51.83 | 608,713 | -0.10(-0.19%) |
Sep 04, 2014 | 52.95 | 53.64 | 51.66 | 51.93 | 555,095 | -0.63(-1.20%) |
Sep 03, 2014 | 53.83 | 53.90 | 52.07 | 52.56 | 620,800 | -0.56(-1.05%) |
Sep 02, 2014 | 54.50 | 54.50 | 52.50 | 53.12 | 945,537 | -1.08(-1.99%) |
Aug 29, 2014 | 54.22 | 54.20 | 54.20 | 54.20 | 535,200 | +0.26(+0.48%) |
Aug 28, 2014 | 54.00 | 55.54 | 53.65 | 53.94 | 570,043 | -0.77(-1.41%) |
Aug 27, 2014 | 54.94 | 55.32 | 54.53 | 54.71 | 736,587 | -0.47(-0.85%) |
Aug 26, 2014 | 53.68 | 55.77 | 53.60 | 55.18 | 1,317,200 | +1.78(+3.33%) |
Aug 25, 2014 | 51.35 | 53.90 | 51.35 | 53.40 | 1,078,454 | +2.75(+5.43%) |
Aug 22, 2014 | 50.18 | 50.97 | 49.38 | 50.65 | 748,305 | +0.46(+0.92%) |
Aug 21, 2014 | 51.95 | 52.14 | 49.72 | 50.19 | 754,991 | -1.47(-2.85%) |
Aug 20, 2014 | 52.13 | 52.59 | 51.54 | 51.66 | 580,854 | -0.46(-0.88%) |
Aug 19, 2014 | 51.95 | 52.41 | 51.46 | 52.12 | 554,221 | +0.44(+0.85%) |
Aug 18, 2014 | 52.00 | 52.60 | 51.39 | 51.68 | 736,513 | +0.32(+0.62%) |
Aug 15, 2014 | 51.50 | 51.69 | 50.77 | 51.36 | 758,992 | +0.28(+0.55%) |
Aug 14, 2014 | 49.85 | 51.76 | 49.53 | 51.08 | 962,492 | +1.29(+2.59%) |
Aug 13, 2014 | 48.24 | 50.11 | 48.11 | 49.79 | 694,270 | +1.78(+3.71%) |
Aug 12, 2014 | 48.54 | 48.95 | 47.73 | 48.01 | 875,048 | -0.43(-0.89%) |
Aug 11, 2014 | 47.97 | 49.30 | 47.57 | 48.44 | 697,464 | +0.76(+1.59%) |
Aug 08, 2014 | 47.53 | 47.92 | 46.71 | 47.68 | 453,805 | +0.41(+0.87%) |
Aug 07, 2014 | 47.85 | 48.25 | 46.90 | 47.27 | 676,711 | -0.33(-0.69%) |
Aug 06, 2014 | 47.09 | 48.40 | 46.40 | 47.60 | 651,510 | +0.10(+0.21%) |
Aug 05, 2014 | 47.97 | 49.04 | 47.17 | 47.50 | 867,759 | -0.75(-1.55%) |
Aug 04, 2014 | 47.12 | 48.34 | 46.71 | 48.25 | 1,014,057 | +1.32(+2.81%) |
Aug 01, 2014 | 47.84 | 48.71 | 46.09 | 46.93 | 882,437 | -0.64(-1.35%) |
Jul 31, 2014 | 48.49 | 49.88 | 46.12 | 47.57 | 2,592,284 | -1.80(-3.65%) |
Jul 30, 2014 | 49.13 | 50.55 | 48.74 | 49.37 | 1,324,196 | +0.53(+1.09%) |
Jul 29, 2014 | 47.15 | 49.06 | 46.89 | 48.84 | 838,852 | +1.70(+3.61%) |
Jul 28, 2014 | 47.19 | 47.97 | 46.16 | 47.14 | 986,326 | -0.16(-0.34%) |
Jul 25, 2014 | 47.75 | 48.11 | 47.11 | 47.30 | 568,365 | -0.65(-1.36%) |
Jul 24, 2014 | 48.48 | 48.74 | 47.66 | 47.95 | 1,156,774 | -1.03(-2.10%) |
Jul 23, 2014 | 48.29 | 49.14 | 47.87 | 48.98 | 871,820 | +1.06(+2.21%) |
Jul 22, 2014 | 48.21 | 48.79 | 47.66 | 47.92 | 705,250 | -0.03(-0.06%) |
Jul 21, 2014 | 46.98 | 48.10 | 46.38 | 47.95 | 1,066,270 | +0.60(+1.27%) |
Jul 18, 2014 | 45.64 | 47.70 | 45.06 | 47.35 | 1,562,898 | +2.00(+4.41%) |
Jul 17, 2014 | 46.99 | 47.24 | 45.08 | 45.35 | 1,637,219 | -1.70(-3.61%) |
Jul 16, 2014 | 48.87 | 48.88 | 46.93 | 47.05 | 1,416,151 | -1.32(-2.73%) |
Jul 15, 2014 | 50.63 | 50.95 | 48.26 | 48.37 | 1,297,547 | -2.51(-4.93%) |
Jul 14, 2014 | 51.49 | 51.49 | 50.11 | 50.88 | 681,137 | +0.05(+0.11%) |
Jul 11, 2014 | 50.80 | 51.10 | 50.09 | 50.83 | 890,440 | -0.09(-0.19%) |
Jul 10, 2014 | 51.21 | 52.05 | 50.69 | 50.92 | 1,098,869 | -1.16(-2.23%) |
Jul 09, 2014 | 51.52 | 52.20 | 49.99 | 52.08 | 1,006,130 | +0.36(+0.70%) |
Jul 08, 2014 | 53.72 | 54.00 | 51.28 | 51.72 | 1,580,871 | -1.99(-3.71%) |
Jul 07, 2014 | 55.63 | 56.31 | 53.38 | 53.71 | 927,746 | -1.91(-3.43%) |
Jul 03, 2014 | 56.07 | 55.62 | 55.62 | 55.62 | 629,800 | -0.16(-0.29%) |
Jul 02, 2014 | 56.57 | 56.99 | 55.58 | 55.78 | 901,866 | -0.81(-1.43%) |
Jul 01, 2014 | 56.56 | 57.34 | 56.03 | 56.59 | 686,879 | +0.15(+0.27%) |
Jun 30, 2014 | 55.84 | 57.25 | 55.74 | 56.44 | 1,022,176 | +0.92(+1.66%) |
Jun 27, 2014 | 55.97 | 56.22 | 54.86 | 55.52 | 3,430,444 | -0.47(-0.84%) |
Jun 26, 2014 | 56.24 | 56.68 | 55.01 | 55.99 | 803,791 | -0.23(-0.41%) |
Jun 25, 2014 | 55.57 | 56.91 | 55.28 | 56.22 | 920,778 | +0.45(+0.81%) |
Jun 24, 2014 | 56.63 | 57.36 | 55.42 | 55.77 | 1,059,849 | -0.36(-0.64%) |
Jun 23, 2014 | 56.30 | 56.95 | 55.67 | 56.13 | 1,005,463 | -0.26(-0.46%) |
Jun 20, 2014 | 56.16 | 56.48 | 55.33 | 56.39 | 1,155,369 | +0.48(+0.86%) |
Jun 19, 2014 | 56.22 | 56.42 | 54.72 | 55.91 | 985,719 | -0.30(-0.53%) |
Jun 18, 2014 | 55.28 | 56.24 | 54.40 | 56.21 | 1,085,775 | +0.93(+1.68%) |
Jun 17, 2014 | 54.33 | 55.60 | 53.43 | 55.28 | 1,159,211 | +0.61(+1.12%) |
Jun 16, 2014 | 53.47 | 54.98 | 53.26 | 54.67 | 859,001 | +0.86(+1.60%) |
Jun 13, 2014 | 53.46 | 54.14 | 52.29 | 53.81 | 748,655 | +0.61(+1.15%) |
Jun 12, 2014 | 53.83 | 54.50 | 53.01 | 53.20 | 1,141,868 | -0.62(-1.15%) |
Jun 11, 2014 | 53.82 | 55.10 | 53.25 | 53.82 | 966,250 | -0.80(-1.46%) |
Jun 10, 2014 | 53.41 | 54.71 | 52.89 | 54.62 | 1,167,188 | +2.46(+4.72%) |
Jun 06, 2014 | 53.09 | 53.15 | 51.23 | 52.16 | 963,853 | -0.82(-1.55%) |
Jun 05, 2014 | 52.97 | 53.31 | 52.19 | 52.98 | 1,665,026 | +0.49(+0.93%) |
Jun 04, 2014 | 51.25 | 52.80 | 50.16 | 52.49 | 2,059,906 | +1.51(+2.96%) |
Jun 03, 2014 | 48.91 | 51.17 | 47.75 | 50.98 | 2,407,877 | +2.09(+4.27%) |
Jun 02, 2014 | 49.41 | 49.53 | 46.55 | 48.89 | 3,956,856 | -0.66(-1.33%) |
May 30, 2014 | 49.67 | 49.94 | 48.88 | 49.55 | 1,773,241 | +0.05(+0.10%) |
May 29, 2014 | 49.11 | 49.80 | 48.95 | 49.50 | 1,166,968 | +0.49(+1.00%) |
May 28, 2014 | 49.34 | 49.79 | 48.82 | 49.01 | 1,155,213 | -0.18(-0.37%) |
May 27, 2014 | 48.06 | 49.27 | 47.73 | 49.19 | 1,109,483 | +2.10(+4.46%) |
May 23, 2014 | 48.26 | 47.09 | 47.09 | 47.09 | 1,114,600 | -0.97(-2.02%) |
May 22, 2014 | 46.81 | 48.99 | 46.57 | 48.06 | 1,105,098 | +1.05(+2.23%) |
May 21, 2014 | 49.51 | 49.95 | 46.75 | 47.01 | 1,924,053 | -1.67(-3.43%) |
May 20, 2014 | 49.60 | 49.91 | 48.01 | 48.68 | 2,028,012 | -1.22(-2.44%) |
May 19, 2014 | 49.02 | 50.30 | 48.80 | 49.90 | 1,591,079 | +0.31(+0.62%) |
May 16, 2014 | 50.68 | 51.40 | 48.50 | 49.59 | 1,833,532 | -1.36(-2.67%) |
May 15, 2014 | 50.45 | 54.35 | 50.00 | 50.95 | 5,291,667 | -4.95(-8.86%) |
May 14, 2014 | 54.36 | 58.34 | 54.12 | 55.90 | 2,814,015 | +1.74(+3.21%) |
May 13, 2014 | 54.74 | 55.70 | 54.15 | 54.16 | 2,171,244 | -0.23(-0.42%) |
May 12, 2014 | 52.69 | 54.61 | 52.61 | 54.39 | 2,523,299 | +2.31(+4.44%) |
May 09, 2014 | 50.19 | 52.60 | 49.64 | 52.08 | 1,173,829 | +1.70(+3.37%) |
May 08, 2014 | 51.58 | 53.15 | 50.10 | 50.38 | 1,333,613 | -1.61(-3.10%) |
May 07, 2014 | 53.72 | 53.89 | 51.23 | 51.99 | 1,834,584 | -1.39(-2.60%) |
May 06, 2014 | 53.49 | 54.72 | 53.13 | 53.38 | 1,923,440 | -0.10(-0.19%) |
May 05, 2014 | 50.69 | 53.91 | 50.65 | 53.48 | 2,717,866 | +1.87(+3.62%) |
May 02, 2014 | 49.15 | 52.64 | 49.15 | 51.61 | 3,071,203 | +1.56(+3.12%) |
May 01, 2014 | 47.32 | 51.24 | 46.11 | 50.05 | 2,656,228 | +1.49(+3.07%) |
Apr 30, 2014 | 48.09 | 48.77 | 46.89 | 48.56 | 1,850,772 | -0.05(-0.10%) |
Apr 29, 2014 | 45.98 | 49.34 | 45.17 | 48.61 | 1,940,574 | +3.53(+7.83%) |
Apr 28, 2014 | 45.82 | 46.36 | 43.44 | 45.08 | 1,707,818 | -0.33(-0.73%) |
Apr 25, 2014 | 47.04 | 47.15 | 45.30 | 45.41 | 1,311,690 | -1.89(-4.00%) |
Apr 24, 2014 | 48.04 | 48.04 | 45.27 | 47.30 | 1,394,028 | +0.34(+0.72%) |
Apr 23, 2014 | 49.32 | 49.76 | 46.28 | 46.96 | 2,035,529 | -2.36(-4.79%) |
Apr 22, 2014 | 47.58 | 50.00 | 47.58 | 49.32 | 2,519,688 | +1.87(+3.94%) |
Apr 21, 2014 | 45.19 | 47.49 | 44.54 | 47.45 | 2,674,050 | +2.91(+6.53%) |
Apr 17, 2014 | 43.95 | 44.54 | 44.54 | 44.54 | 3,681,900 | +0.56(+1.27%) |
Apr 16, 2014 | 43.31 | 44.70 | 42.74 | 43.98 | 3,151,780 | +0.88(+2.04%) |
Apr 15, 2014 | 44.34 | 44.69 | 40.30 | 43.10 | 6,113,602 | -1.22(-2.75%) |
Apr 14, 2014 | 46.36 | 48.08 | 42.74 | 44.32 | 3,377,833 | -1.93(-4.17%) |
Apr 11, 2014 | 47.00 | 49.52 | 46.10 | 46.25 | 2,616,328 | -0.88(-1.87%) |
Apr 10, 2014 | 52.20 | 52.32 | 46.56 | 47.13 | 2,417,536 | -4.88(-9.38%) |
Apr 09, 2014 | 49.19 | 52.04 | 49.05 | 52.01 | 1,479,699 | +2.96(+6.03%) |
Apr 08, 2014 | 49.77 | 50.81 | 48.13 | 49.05 | 2,071,108 | -1.10(-2.19%) |
Apr 07, 2014 | 50.14 | 53.00 | 49.40 | 50.15 | 2,423,305 | -0.35(-0.69%) |
Apr 04, 2014 | 52.08 | 52.60 | 49.52 | 50.50 | 3,660,808 | -0.92(-1.79%) |
Apr 03, 2014 | 54.33 | 54.81 | 51.01 | 51.42 | 3,234,918 | -3.04(-5.58%) |
Apr 02, 2014 | 55.05 | 55.75 | 54.21 | 54.46 | 1,562,617 | -0.30(-0.55%) |