Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 43.96 | 44.14 | 43.32 | 43.37 | 2,317,439 | -0.94(-2.11%) |
Jan 29, 2015 | 44.10 | 44.62 | 43.64 | 44.30 | 1,884,572 | +0.25(+0.58%) |
Jan 28, 2015 | 44.84 | 45.21 | 43.97 | 44.05 | 2,027,888 | -0.37(-0.83%) |
Jan 27, 2015 | 44.88 | 45.04 | 44.20 | 44.42 | 2,358,923 | -1.07(-2.36%) |
Jan 26, 2015 | 45.48 | 45.72 | 44.96 | 45.49 | 1,611,365 | +0.12(+0.28%) |
Jan 23, 2015 | 45.66 | 45.74 | 45.16 | 45.37 | 2,331,244 | -0.20(-0.44%) |
Jan 22, 2015 | 45.53 | 45.58 | 44.29 | 45.57 | 3,070,708 | +0.14(+0.31%) |
Jan 21, 2015 | 45.14 | 45.67 | 44.79 | 45.43 | 1,904,506 | +0.16(+0.35%) |
Jan 20, 2015 | 45.10 | 45.52 | 44.67 | 45.27 | 2,151,352 | +0.58(+1.30%) |
Jan 16, 2015 | 43.66 | 44.74 | 43.45 | 44.69 | 2,400,542 | +0.80(+1.82%) |
Jan 15, 2015 | 44.69 | 45.11 | 43.84 | 43.89 | 2,391,358 | -0.65(-1.46%) |
Jan 14, 2015 | 44.46 | 45.33 | 44.05 | 44.54 | 3,032,976 | -0.03(-0.07%) |
Jan 13, 2015 | 45.52 | 46.21 | 44.34 | 44.57 | 2,811,685 | -0.52(-1.14%) |
Jan 12, 2015 | 45.46 | 45.57 | 44.83 | 45.09 | 1,502,913 | -0.46(-1.00%) |
Jan 09, 2015 | 45.77 | 45.81 | 45.04 | 45.54 | 2,066,902 | -0.03(-0.07%) |
Jan 08, 2015 | 45.27 | 45.93 | 45.01 | 45.58 | 2,262,094 | +0.79(+1.77%) |
Jan 07, 2015 | 44.52 | 45.05 | 44.14 | 44.79 | 2,070,182 | +0.47(+1.05%) |
Jan 06, 2015 | 45.55 | 45.61 | 44.29 | 44.32 | 2,053,241 | -1.06(-2.34%) |
Jan 05, 2015 | 46.11 | 46.15 | 45.36 | 45.38 | 1,736,404 | -0.84(-1.83%) |
Jan 02, 2015 | 46.34 | 46.82 | 45.75 | 46.23 | 1,597,538 | +0.02(+0.04%) |
Dec 31, 2014 | 46.56 | 46.21 | 46.21 | 46.21 | 2,098,781 | -0.03(-0.06%) |
Dec 30, 2014 | 46.48 | 46.68 | 46.04 | 46.24 | 2,015,788 | -0.44(-0.94%) |
Dec 29, 2014 | 46.77 | 46.92 | 46.39 | 46.67 | 2,142,130 | -0.17(-0.36%) |
Dec 26, 2014 | 47.27 | 47.42 | 46.77 | 46.84 | 1,869,045 | -0.36(-0.76%) |
Dec 24, 2014 | 47.36 | 47.20 | 47.20 | 47.20 | 1,516,414 | +0.04(+0.09%) |
Dec 23, 2014 | 47.86 | 48.18 | 47.03 | 47.16 | 3,683,017 | -0.69(-1.44%) |
Dec 22, 2014 | 47.34 | 47.86 | 47.25 | 47.85 | 1,220,596 | +0.62(+1.30%) |
Dec 19, 2014 | 47.47 | 47.74 | 46.96 | 47.23 | 3,837,722 | -0.26(-0.54%) |
Dec 18, 2014 | 47.29 | 47.49 | 46.62 | 47.49 | 2,806,257 | +0.89(+1.91%) |
Dec 17, 2014 | 45.65 | 46.68 | 45.13 | 46.60 | 2,833,520 | +1.01(+2.21%) |
Dec 16, 2014 | 46.13 | 46.63 | 45.55 | 45.59 | 2,838,031 | -0.53(-1.15%) |
Dec 15, 2014 | 46.62 | 47.28 | 46.03 | 46.13 | 2,411,758 | -0.41(-0.89%) |
Dec 12, 2014 | 46.21 | 46.93 | 46.13 | 46.54 | 3,818,912 | -0.28(-0.60%) |
Dec 11, 2014 | 48.26 | 48.26 | 46.29 | 46.82 | 3,075,141 | +0.51(+1.10%) |
Dec 10, 2014 | 46.91 | 47.15 | 46.13 | 46.31 | 2,621,148 | -0.61(-1.30%) |
Dec 09, 2014 | 46.47 | 46.93 | 46.13 | 46.92 | 2,938,713 | +0.16(+0.34%) |
Dec 08, 2014 | 47.40 | 47.72 | 46.46 | 46.76 | 2,554,085 | -0.97(-2.02%) |
Dec 05, 2014 | 47.23 | 47.76 | 46.87 | 47.72 | 2,722,877 | +0.60(+1.27%) |
Dec 04, 2014 | 46.99 | 47.19 | 46.60 | 47.12 | 3,773,020 | +0.09(+0.19%) |
Dec 03, 2014 | 45.73 | 47.34 | 45.73 | 47.03 | 7,573,328 | +1.08(+2.35%) |
Dec 02, 2014 | 45.39 | 45.98 | 45.18 | 45.95 | 2,621,862 | +0.47(+1.02%) |
Dec 01, 2014 | 45.34 | 45.73 | 45.10 | 45.48 | 2,959,783 | +0.01(+0.02%) |
Nov 28, 2014 | 45.73 | 45.73 | 45.21 | 45.48 | 1,606,117 | +0.07(+0.15%) |
Nov 26, 2014 | 43.72 | 45.41 | 45.41 | 45.41 | 6,828,610 | +2.37(+5.51%) |
Nov 25, 2014 | 43.06 | 43.26 | 42.86 | 43.04 | 3,003,847 | -0.07(-0.17%) |
Nov 24, 2014 | 43.25 | 43.25 | 42.67 | 43.11 | 1,941,177 | +0.12(+0.29%) |
Nov 21, 2014 | 43.24 | 43.24 | 42.57 | 42.99 | 1,969,035 | +0.40(+0.94%) |
Nov 20, 2014 | 41.91 | 42.61 | 41.91 | 42.59 | 2,117,854 | +0.35(+0.83%) |
Nov 19, 2014 | 42.80 | 42.81 | 42.03 | 42.24 | 2,156,732 | -0.42(-1.00%) |
Nov 18, 2014 | 41.87 | 42.67 | 41.81 | 42.66 | 2,803,445 | +0.76(+1.81%) |
Nov 17, 2014 | 41.90 | 42.02 | 41.46 | 41.91 | 1,997,990 | -0.22(-0.53%) |
Nov 14, 2014 | 41.90 | 42.19 | 41.48 | 42.13 | 1,814,126 | +0.34(+0.82%) |
Nov 13, 2014 | 41.97 | 42.15 | 41.57 | 41.79 | 1,337,741 | -0.04(-0.09%) |
Nov 12, 2014 | 41.63 | 41.91 | 41.46 | 41.83 | 1,473,482 | +0.10(+0.23%) |
Nov 11, 2014 | 41.94 | 42.05 | 41.51 | 41.73 | 1,455,976 | -0.23(-0.56%) |
Nov 10, 2014 | 41.75 | 42.07 | 41.59 | 41.96 | 2,128,585 | +0.15(+0.36%) |
Nov 07, 2014 | 41.95 | 41.96 | 41.37 | 41.81 | 2,358,026 | +0.02(+0.04%) |
Nov 06, 2014 | 41.61 | 41.92 | 41.13 | 41.80 | 2,424,560 | +0.16(+0.38%) |
Nov 05, 2014 | 41.43 | 41.66 | 40.93 | 41.64 | 1,794,383 | +0.48(+1.17%) |
Nov 04, 2014 | 41.28 | 41.55 | 41.06 | 41.16 | 2,023,897 | -0.22(-0.54%) |
Nov 03, 2014 | 41.38 | 41.79 | 41.18 | 41.38 | 3,987,673 | +0.08(+0.20%) |
Oct 31, 2014 | 40.54 | 42.06 | 40.35 | 41.30 | 8,037,046 | +2.18(+5.57%) |
Oct 30, 2014 | 39.36 | 39.37 | 38.60 | 39.12 | 3,635,536 | -0.26(-0.66%) |
Oct 29, 2014 | 39.06 | 39.39 | 38.62 | 39.38 | 2,902,071 | +0.27(+0.68%) |
Oct 28, 2014 | 38.93 | 39.22 | 38.56 | 39.11 | 2,151,865 | +0.31(+0.79%) |
Oct 27, 2014 | 38.85 | 38.99 | 38.99 | 38.80 | 2,184,143 | -0.19(-0.49%) |
Oct 24, 2014 | 38.87 | 39.21 | 38.49 | 38.99 | 2,238,107 | +0.36(+0.93%) |
Oct 23, 2014 | 38.76 | 38.88 | 38.46 | 38.63 | 2,684,192 | +0.33(+0.87%) |
Oct 22, 2014 | 39.03 | 39.24 | 38.29 | 38.30 | 3,063,667 | -0.58(-1.49%) |
Oct 21, 2014 | 38.19 | 38.97 | 37.88 | 38.88 | 3,323,048 | +1.16(+3.08%) |
Oct 20, 2014 | 37.25 | 37.79 | 37.13 | 37.72 | 2,264,115 | +0.32(+0.85%) |
Oct 17, 2014 | 37.44 | 38.20 | 37.34 | 37.40 | 4,006,950 | +0.28(+0.76%) |
Oct 16, 2014 | 36.15 | 37.38 | 35.95 | 37.12 | 4,068,493 | +0.40(+1.09%) |
Oct 15, 2014 | 35.59 | 36.99 | 35.45 | 36.72 | 5,367,567 | +0.55(+1.52%) |
Oct 14, 2014 | 36.56 | 37.17 | 36.10 | 36.17 | 4,820,534 | +0.30(+0.84%) |
Oct 13, 2014 | 36.15 | 36.94 | 35.67 | 35.87 | 5,031,592 | -0.29(-0.81%) |
Oct 10, 2014 | 36.87 | 37.01 | 35.43 | 36.16 | 12,078,284 | -2.41(-6.24%) |
Oct 09, 2014 | 39.74 | 39.90 | 38.57 | 38.57 | 7,857,694 | -1.17(-2.95%) |
Oct 08, 2014 | 38.37 | 39.79 | 38.29 | 39.74 | 3,867,627 | +1.28(+3.33%) |
Oct 07, 2014 | 38.94 | 39.10 | 38.39 | 38.46 | 3,708,688 | -0.78(-1.98%) |
Oct 06, 2014 | 39.78 | 39.99 | 39.14 | 39.24 | 2,825,149 | -0.36(-0.91%) |
Oct 03, 2014 | 39.93 | 40.06 | 39.53 | 39.60 | 2,188,942 | -0.18(-0.46%) |
Oct 02, 2014 | 40.15 | 40.24 | 39.32 | 39.78 | 4,297,244 | -0.37(-0.93%) |
Oct 01, 2014 | 41.07 | 41.07 | 40.09 | 40.16 | 2,980,268 | -1.03(-2.51%) |
Sep 30, 2014 | 41.46 | 41.62 | 41.16 | 41.19 | 3,827,357 | -0.27(-0.64%) |
Sep 29, 2014 | 41.36 | 41.61 | 41.22 | 41.46 | 1,961,942 | -0.18(-0.43%) |
Sep 26, 2014 | 41.39 | 41.71 | 41.30 | 41.64 | 1,938,779 | +0.32(+0.78%) |
Sep 25, 2014 | 41.56 | 41.66 | 41.24 | 41.31 | 3,837,429 | -0.30(-0.72%) |
Sep 24, 2014 | 41.38 | 41.77 | 41.28 | 41.61 | 2,647,766 | +0.27(+0.66%) |
Sep 23, 2014 | 41.17 | 41.70 | 40.99 | 41.34 | 3,832,845 | -0.21(-0.50%) |
Sep 22, 2014 | 41.41 | 41.68 | 41.09 | 41.55 | 4,018,652 | -0.06(-0.14%) |
Sep 19, 2014 | 42.15 | 42.15 | 41.46 | 41.61 | 3,505,113 | -0.25(-0.60%) |
Sep 18, 2014 | 41.44 | 41.92 | 41.26 | 41.86 | 1,915,955 | +0.55(+1.33%) |
Sep 17, 2014 | 40.78 | 41.63 | 40.78 | 41.31 | 2,179,831 | +0.36(+0.87%) |
Sep 16, 2014 | 40.49 | 41.05 | 40.48 | 40.95 | 2,404,640 | +0.27(+0.68%) |
Sep 15, 2014 | 40.97 | 41.07 | 40.49 | 40.67 | 2,135,414 | -0.21(-0.51%) |
Sep 12, 2014 | 41.35 | 41.41 | 40.70 | 40.88 | 2,688,962 | -0.53(-1.29%) |
Sep 11, 2014 | 41.05 | 41.54 | 41.00 | 41.41 | 2,562,050 | +0.10(+0.24%) |
Sep 10, 2014 | 41.36 | 41.55 | 41.17 | 41.31 | 2,795,867 | -0.13(-0.32%) |
Sep 09, 2014 | 41.56 | 41.82 | 41.41 | 41.45 | 2,306,011 | -0.22(-0.54%) |
Sep 08, 2014 | 41.67 | 41.96 | 41.50 | 41.67 | 2,706,563 | -0.12(-0.30%) |
Sep 05, 2014 | 41.95 | 42.15 | 41.72 | 41.80 | 2,275,046 | -0.16(-0.38%) |
Sep 04, 2014 | 41.82 | 42.17 | 41.82 | 41.96 | 1,724,674 | +0.13(+0.32%) |
Sep 03, 2014 | 41.94 | 42.28 | 41.69 | 41.82 | 2,320,861 | -0.31(-0.73%) |
Sep 02, 2014 | 42.53 | 42.74 | 41.95 | 42.13 | 2,457,703 | -0.42(-0.98%) |
Aug 29, 2014 | 43.00 | 42.55 | 42.55 | 42.55 | 1,960,248 | -0.14(-0.33%) |
Aug 28, 2014 | 42.41 | 42.78 | 42.21 | 42.69 | 2,516,983 | +0.22(+0.52%) |
Aug 27, 2014 | 42.99 | 43.37 | 41.61 | 42.47 | 5,712,451 | -0.99(-2.27%) |
Aug 26, 2014 | 43.28 | 43.56 | 43.08 | 43.45 | 3,195,245 | +0.23(+0.54%) |
Aug 25, 2014 | 43.90 | 44.07 | 43.15 | 43.22 | 2,286,082 | -0.47(-1.09%) |
Aug 22, 2014 | 43.84 | 43.94 | 43.56 | 43.70 | 1,081,419 | -0.03(-0.08%) |
Aug 21, 2014 | 43.30 | 43.76 | 43.08 | 43.73 | 1,419,668 | +0.31(+0.72%) |
Aug 20, 2014 | 42.88 | 43.52 | 42.88 | 43.42 | 1,630,883 | +0.37(+0.86%) |
Aug 19, 2014 | 42.82 | 43.18 | 42.69 | 43.05 | 1,328,493 | +0.32(+0.74%) |
Aug 18, 2014 | 42.63 | 42.87 | 42.51 | 42.73 | 1,221,471 | +0.14(+0.32%) |
Aug 15, 2014 | 42.60 | 42.95 | 42.24 | 42.59 | 2,319,696 | +0.37(+0.87%) |
Aug 14, 2014 | 41.96 | 42.36 | 41.95 | 42.23 | 1,882,667 | +0.17(+0.41%) |
Aug 13, 2014 | 41.75 | 42.16 | 41.68 | 42.06 | 2,107,450 | +0.30(+0.71%) |
Aug 12, 2014 | 41.41 | 41.80 | 41.31 | 41.76 | 1,432,995 | +0.20(+0.49%) |
Aug 11, 2014 | 41.46 | 41.86 | 41.26 | 41.56 | 1,367,026 | +0.32(+0.79%) |
Aug 08, 2014 | 40.83 | 41.12 | 40.62 | 41.23 | 2,434,199 | +0.51(+1.25%) |
Aug 07, 2014 | 41.76 | 41.86 | 40.67 | 40.72 | 2,695,337 | -0.93(-2.24%) |
Aug 06, 2014 | 41.27 | 41.77 | 41.08 | 41.66 | 2,492,248 | +0.33(+0.81%) |
Aug 05, 2014 | 41.29 | 41.59 | 41.02 | 41.32 | 2,105,339 | -0.03(-0.08%) |
Aug 04, 2014 | 41.61 | 41.71 | 41.10 | 41.36 | 2,212,102 | -0.27(-0.64%) |
Aug 01, 2014 | 41.29 | 41.76 | 41.17 | 41.62 | 2,041,210 | +0.32(+0.77%) |
Jul 31, 2014 | 41.95 | 42.31 | 41.30 | 41.31 | 2,259,040 | -1.02(-2.42%) |
Jul 30, 2014 | 42.30 | 42.56 | 42.09 | 42.33 | 2,267,423 | +0.28(+0.67%) |
Jul 29, 2014 | 42.03 | 42.60 | 42.00 | 42.05 | 1,812,428 | -0.02(-0.06%) |
Jul 28, 2014 | 41.75 | 42.21 | 41.34 | 42.07 | 2,893,151 | +0.32(+0.78%) |
Jul 25, 2014 | 42.46 | 42.49 | 41.61 | 41.75 | 3,676,371 | -0.95(-2.22%) |
Jul 24, 2014 | 42.75 | 42.98 | 42.29 | 42.70 | 3,024,810 | +0.02(+0.04%) |
Jul 23, 2014 | 44.44 | 44.44 | 42.62 | 42.68 | 4,708,649 | -2.06(-4.60%) |
Jul 22, 2014 | 44.61 | 44.84 | 44.58 | 44.74 | 1,400,732 | +0.24(+0.54%) |
Jul 21, 2014 | 44.40 | 44.74 | 44.20 | 44.49 | 1,170,384 | -0.02(-0.04%) |
Jul 18, 2014 | 44.14 | 44.69 | 44.06 | 44.51 | 1,409,504 | +0.45(+1.02%) |
Jul 17, 2014 | 44.44 | 44.56 | 44.05 | 44.06 | 1,629,260 | -0.61(-1.36%) |
Jul 16, 2014 | 44.80 | 44.99 | 44.53 | 44.67 | 2,147,615 | -0.05(-0.11%) |
Jul 15, 2014 | 44.75 | 45.11 | 44.49 | 44.72 | 2,283,040 | -0.10(-0.22%) |
Jul 14, 2014 | 45.58 | 45.72 | 44.74 | 44.82 | 2,610,353 | -0.37(-0.81%) |
Jul 11, 2014 | 45.33 | 45.33 | 44.95 | 45.19 | 1,122,133 | -0.09(-0.20%) |
Jul 10, 2014 | 45.04 | 45.50 | 44.80 | 45.28 | 1,180,639 | -0.28(-0.62%) |
Jul 09, 2014 | 45.34 | 45.67 | 45.24 | 45.56 | 1,442,166 | +0.24(+0.53%) |
Jul 08, 2014 | 45.51 | 45.70 | 45.15 | 45.32 | 1,977,174 | -0.17(-0.38%) |
Jul 07, 2014 | 45.43 | 45.72 | 45.36 | 45.49 | 1,436,868 | -0.14(-0.30%) |
Jul 03, 2014 | 45.29 | 45.63 | 45.63 | 45.63 | 854,507 | +0.35(+0.76%) |
Jul 02, 2014 | 45.27 | 45.54 | 45.09 | 45.28 | 2,088,818 | -0.09(-0.20%) |
Jul 01, 2014 | 44.75 | 45.49 | 44.72 | 45.38 | 2,643,142 | +0.37(+0.83%) |
Jun 30, 2014 | 44.65 | 45.06 | 44.52 | 45.00 | 2,595,596 | +0.47(+1.07%) |
Jun 27, 2014 | 44.79 | 44.84 | 44.34 | 44.53 | 1,784,773 | -0.04(-0.09%) |
Jun 26, 2014 | 44.66 | 44.74 | 44.17 | 44.57 | 1,778,244 | -0.17(-0.37%) |
Jun 25, 2014 | 44.79 | 44.99 | 44.49 | 44.74 | 2,099,197 | -0.10(-0.22%) |
Jun 24, 2014 | 45.38 | 45.52 | 44.76 | 44.84 | 1,334,103 | -0.54(-1.19%) |
Jun 23, 2014 | 45.58 | 45.74 | 45.32 | 45.38 | 1,073,617 | -0.14(-0.31%) |
Jun 20, 2014 | 45.78 | 45.78 | 45.34 | 45.52 | 3,715,541 | -0.20(-0.44%) |
Jun 19, 2014 | 46.00 | 46.00 | 45.34 | 45.72 | 2,226,981 | -0.17(-0.36%) |
Jun 18, 2014 | 46.31 | 46.36 | 45.61 | 45.88 | 2,104,812 | -0.47(-1.02%) |
Jun 17, 2014 | 46.05 | 46.54 | 46.03 | 46.36 | 1,503,862 | +0.17(+0.36%) |
Jun 16, 2014 | 46.18 | 46.46 | 45.91 | 46.19 | 2,261,794 | -0.10(-0.22%) |
Jun 13, 2014 | 46.23 | 46.59 | 46.02 | 46.29 | 1,982,173 | +0.15(+0.32%) |
Jun 12, 2014 | 46.29 | 46.53 | 46.00 | 46.14 | 1,842,691 | -0.16(-0.34%) |
Jun 11, 2014 | 45.89 | 46.62 | 45.89 | 46.30 | 2,575,389 | -0.13(-0.29%) |
Jun 10, 2014 | 45.93 | 46.64 | 45.89 | 46.43 | 3,225,319 | +2.58(+5.88%) |
Jun 06, 2014 | 43.99 | 44.34 | 43.78 | 43.85 | 1,443,220 | +0.10(+0.23%) |
Jun 05, 2014 | 43.54 | 43.84 | 43.31 | 43.75 | 1,622,282 | +0.07(+0.15%) |
Jun 04, 2014 | 43.45 | 43.80 | 43.45 | 43.69 | 1,297,169 | +0.02(+0.04%) |
Jun 03, 2014 | 43.49 | 43.80 | 43.40 | 43.67 | 1,376,334 | +0.08(+0.19%) |
Jun 02, 2014 | 43.62 | 43.75 | 43.21 | 43.59 | 1,682,042 | -0.01(-0.02%) |
May 30, 2014 | 43.65 | 43.71 | 43.43 | 43.60 | 1,519,986 | +0.10(+0.23%) |
May 29, 2014 | 43.82 | 43.88 | 43.45 | 43.50 | 2,021,014 | -0.16(-0.36%) |
May 28, 2014 | 43.76 | 43.77 | 43.35 | 43.65 | 1,994,085 | -0.47(-1.08%) |
May 27, 2014 | 43.75 | 44.22 | 43.58 | 44.13 | 2,307,201 | +0.52(+1.20%) |
May 23, 2014 | 43.19 | 43.60 | 43.60 | 43.60 | 1,896,689 | +0.44(+1.01%) |
May 22, 2014 | 42.74 | 43.30 | 42.74 | 43.17 | 1,756,897 | +0.45(+1.04%) |
May 21, 2014 | 43.90 | 43.90 | 42.35 | 42.72 | 5,448,430 | -0.54(-1.25%) |
May 20, 2014 | 43.34 | 43.47 | 43.02 | 43.26 | 5,302,380 | +0.00(+0.00%) |
May 19, 2014 | 42.95 | 43.43 | 42.91 | 43.26 | 2,043,590 | +0.32(+0.74%) |
May 16, 2014 | 42.44 | 43.00 | 42.21 | 42.95 | 3,758,523 | +0.68(+1.61%) |
May 15, 2014 | 42.38 | 42.63 | 41.96 | 42.26 | 3,068,551 | -0.23(-0.55%) |
May 14, 2014 | 42.68 | 42.75 | 42.46 | 42.50 | 2,180,471 | -0.34(-0.80%) |
May 13, 2014 | 43.59 | 43.66 | 42.73 | 42.84 | 2,491,608 | -0.63(-1.46%) |
May 12, 2014 | 43.12 | 43.57 | 42.81 | 43.47 | 1,793,517 | +0.82(+1.91%) |
May 09, 2014 | 42.69 | 42.78 | 42.31 | 42.66 | 1,248,596 | -0.05(-0.12%) |
May 08, 2014 | 42.21 | 43.21 | 42.04 | 42.70 | 2,359,398 | +0.42(+1.00%) |
May 07, 2014 | 42.21 | 42.37 | 41.68 | 42.28 | 2,148,481 | +0.05(+0.12%) |
May 06, 2014 | 42.66 | 42.70 | 42.23 | 42.23 | 2,035,615 | -0.37(-0.86%) |
May 05, 2014 | 42.44 | 42.86 | 42.34 | 42.60 | 809,714 | -0.19(-0.45%) |
May 02, 2014 | 42.40 | 43.14 | 42.27 | 42.79 | 2,442,910 | +0.49(+1.16%) |
May 01, 2014 | 42.76 | 42.89 | 42.25 | 42.30 | 1,835,320 | -0.39(-0.92%) |
Apr 30, 2014 | 42.43 | 42.73 | 42.08 | 42.69 | 2,116,196 | +0.08(+0.20%) |
Apr 29, 2014 | 42.17 | 42.80 | 42.17 | 42.60 | 1,622,273 | +0.17(+0.39%) |
Apr 28, 2014 | 42.62 | 43.20 | 41.67 | 42.44 | 2,695,067 | -0.36(-0.84%) |
Apr 25, 2014 | 44.13 | 44.23 | 42.46 | 42.80 | 3,973,382 | -1.90(-4.25%) |
Apr 24, 2014 | 44.86 | 45.25 | 44.58 | 44.69 | 2,925,922 | +0.34(+0.77%) |
Apr 23, 2014 | 44.34 | 44.59 | 44.19 | 44.35 | 1,136,444 | -0.01(-0.02%) |
Apr 22, 2014 | 43.99 | 44.46 | 43.77 | 44.36 | 1,329,484 | +0.33(+0.76%) |
Apr 21, 2014 | 44.17 | 44.26 | 43.75 | 44.03 | 945,362 | +0.04(+0.09%) |
Apr 17, 2014 | 43.35 | 43.99 | 43.99 | 43.99 | 2,465,359 | +0.58(+1.34%) |
Apr 16, 2014 | 44.24 | 44.24 | 42.73 | 43.40 | 3,652,031 | -0.86(-1.94%) |
Apr 15, 2014 | 43.61 | 44.35 | 43.47 | 44.26 | 2,735,781 | +0.60(+1.37%) |
Apr 14, 2014 | 43.82 | 43.90 | 43.33 | 43.66 | 1,785,384 | +0.31(+0.71%) |
Apr 11, 2014 | 43.64 | 44.05 | 43.34 | 43.35 | 2,528,326 | -0.33(-0.76%) |
Apr 10, 2014 | 45.07 | 45.24 | 43.68 | 43.69 | 2,263,179 | -1.51(-3.33%) |
Apr 09, 2014 | 45.08 | 45.22 | 44.69 | 45.19 | 1,699,119 | +0.28(+0.63%) |
Apr 08, 2014 | 44.10 | 44.95 | 44.10 | 44.91 | 2,557,136 | +0.70(+1.58%) |
Apr 07, 2014 | 44.09 | 44.82 | 43.98 | 44.21 | 2,635,374 | +0.17(+0.38%) |
Apr 04, 2014 | 45.14 | 45.25 | 43.95 | 44.04 | 2,730,562 | -0.88(-1.96%) |
Apr 03, 2014 | 45.08 | 45.28 | 44.77 | 44.93 | 1,919,636 | -0.07(-0.15%) |
Apr 02, 2014 | 45.00 | 45.18 | 44.74 | 44.99 | 2,336,132 | -0.02(-0.04%) |
Apr 01, 2014 | 44.53 | 45.03 | 44.29 | 45.01 | 2,109,576 | +0.78(+1.77%) |
Mar 31, 2014 | 44.14 | 44.43 | 44.00 | 44.23 | 2,080,956 | +0.25(+0.57%) |
Mar 28, 2014 | 43.99 | 44.35 | 43.79 | 43.98 | 1,492,718 | +0.22(+0.49%) |
Mar 27, 2014 | 43.93 | 44.24 | 43.60 | 43.76 | 1,435,755 | -0.14(-0.32%) |
Mar 26, 2014 | 44.54 | 44.72 | 43.90 | 43.90 | 3,131,454 | -0.45(-1.01%) |
Mar 25, 2014 | 44.84 | 45.22 | 44.34 | 44.35 | 4,333,097 | -0.27(-0.60%) |
Mar 24, 2014 | 44.25 | 44.75 | 43.90 | 44.62 | 3,627,505 | +0.31(+0.70%) |
Mar 21, 2014 | 44.73 | 45.20 | 44.11 | 44.31 | 8,295,016 | +0.01(+0.03%) |
Mar 20, 2014 | 42.81 | 44.33 | 42.61 | 44.30 | 5,429,342 | +1.35(+3.15%) |
Mar 19, 2014 | 42.81 | 43.01 | 42.60 | 42.95 | 2,554,477 | +0.13(+0.31%) |
Mar 18, 2014 | 42.34 | 42.90 | 42.21 | 42.81 | 2,099,084 | +0.63(+1.50%) |
Mar 17, 2014 | 41.83 | 42.39 | 41.83 | 42.18 | 2,757,159 | +0.49(+1.18%) |
Mar 14, 2014 | 41.82 | 42.32 | 41.64 | 41.69 | 2,071,526 | -0.30(-0.71%) |
Mar 13, 2014 | 43.23 | 43.23 | 41.77 | 41.99 | 2,593,468 | -1.07(-2.47%) |
Mar 12, 2014 | 42.60 | 43.05 | 42.56 | 43.05 | 1,789,940 | +0.17(+0.41%) |
Mar 11, 2014 | 43.15 | 43.22 | 42.75 | 42.88 | 1,760,029 | -0.23(-0.54%) |
Mar 10, 2014 | 43.15 | 43.20 | 42.90 | 43.11 | 2,190,130 | -0.03(-0.06%) |
Mar 07, 2014 | 43.09 | 43.14 | 42.69 | 43.14 | 3,420,991 | +0.22(+0.50%) |
Mar 06, 2014 | 42.69 | 42.96 | 42.51 | 42.92 | 1,500,369 | +0.27(+0.64%) |
Mar 05, 2014 | 42.66 | 42.68 | 42.33 | 42.65 | 1,261,353 | +0.03(+0.08%) |
Mar 04, 2014 | 42.40 | 42.80 | 42.33 | 42.61 | 1,978,344 | +0.52(+1.23%) |
Mar 03, 2014 | 42.10 | 42.26 | 41.81 | 42.10 | 1,573,673 | -0.20(-0.47%) |
Feb 28, 2014 | 42.57 | 42.57 | 42.01 | 42.30 | 2,572,970 | -0.17(-0.41%) |
Feb 27, 2014 | 42.29 | 42.61 | 42.24 | 42.47 | 1,675,795 | +0.16(+0.37%) |
Feb 26, 2014 | 42.17 | 42.75 | 42.08 | 42.31 | 1,891,692 | +0.03(+0.08%) |
Feb 25, 2014 | 42.44 | 42.48 | 42.02 | 42.28 | 2,654,737 | -0.13(-0.31%) |
Feb 24, 2014 | 42.70 | 42.93 | 42.41 | 42.41 | 2,518,733 | -0.13(-0.31%) |
Feb 21, 2014 | 42.75 | 42.95 | 42.52 | 42.55 | 2,366,336 | -0.23(-0.54%) |
Feb 20, 2014 | 43.05 | 43.17 | 42.46 | 42.78 | 4,494,286 | -0.14(-0.33%) |
Feb 19, 2014 | 43.20 | 43.60 | 42.79 | 42.92 | 4,901,565 | +0.28(+0.66%) |
Feb 18, 2014 | 41.98 | 42.73 | 41.98 | 42.64 | 4,727,610 | +0.38(+0.91%) |
Feb 14, 2014 | 41.96 | 42.26 | 42.26 | 42.26 | 2,605,094 | +0.07(+0.16%) |
Feb 13, 2014 | 41.36 | 42.20 | 41.31 | 42.19 | 2,552,809 | +0.67(+1.60%) |
Feb 12, 2014 | 41.58 | 41.77 | 41.38 | 41.52 | 2,165,754 | +0.12(+0.28%) |
Feb 11, 2014 | 41.04 | 41.52 | 40.94 | 41.41 | 1,478,651 | +0.44(+1.08%) |
Feb 10, 2014 | 40.60 | 41.04 | 40.57 | 40.97 | 1,751,290 | +0.21(+0.51%) |
Feb 07, 2014 | 40.43 | 40.76 | 40.17 | 40.76 | 2,192,321 | +0.52(+1.28%) |
Feb 06, 2014 | 39.96 | 40.52 | 39.83 | 40.24 | 2,150,739 | +0.42(+1.04%) |
Feb 05, 2014 | 39.48 | 39.96 | 39.34 | 39.83 | 3,108,807 | +0.13(+0.34%) |
Feb 04, 2014 | 39.70 | 39.74 | 39.31 | 39.69 | 2,803,457 | +0.36(+0.91%) |