Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 62.76 | 62.85 | 61.62 | 61.72 | 1,529,358 | -1.71(-2.69%) |
Jan 29, 2015 | 62.78 | 63.46 | 61.76 | 63.42 | 1,665,694 | +0.67(+1.06%) |
Jan 28, 2015 | 63.25 | 64.15 | 62.67 | 62.76 | 1,268,412 | -0.28(-0.44%) |
Jan 27, 2015 | 62.80 | 63.28 | 62.13 | 63.03 | 1,554,740 | -0.51(-0.81%) |
Jan 26, 2015 | 63.10 | 63.92 | 62.98 | 63.54 | 1,246,469 | +0.07(+0.12%) |
Jan 23, 2015 | 63.48 | 63.81 | 63.18 | 63.47 | 1,234,278 | +0.00(+0.00%) |
Jan 22, 2015 | 62.49 | 63.59 | 61.98 | 63.47 | 1,313,865 | +1.16(+1.87%) |
Jan 21, 2015 | 60.95 | 62.44 | 60.73 | 62.31 | 1,110,810 | +1.16(+1.90%) |
Jan 20, 2015 | 61.47 | 61.75 | 60.47 | 61.15 | 1,305,170 | +0.15(+0.24%) |
Jan 16, 2015 | 60.31 | 61.09 | 60.02 | 61.00 | 1,680,010 | +0.40(+0.66%) |
Jan 15, 2015 | 60.94 | 61.24 | 60.17 | 60.60 | 2,066,358 | -0.34(-0.56%) |
Jan 14, 2015 | 60.77 | 61.28 | 60.47 | 60.94 | 2,044,147 | -0.97(-1.56%) |
Jan 13, 2015 | 63.11 | 63.70 | 61.24 | 61.91 | 1,519,381 | -0.64(-1.03%) |
Jan 12, 2015 | 62.91 | 63.29 | 62.12 | 62.55 | 980,266 | -0.50(-0.80%) |
Jan 09, 2015 | 63.41 | 64.06 | 62.95 | 63.06 | 1,467,498 | -0.12(-0.19%) |
Jan 08, 2015 | 62.62 | 63.44 | 62.61 | 63.18 | 2,230,811 | +1.89(+3.09%) |
Jan 07, 2015 | 60.15 | 61.40 | 60.10 | 61.28 | 1,854,940 | +1.90(+3.20%) |
Jan 06, 2015 | 60.07 | 60.44 | 58.85 | 59.38 | 1,671,791 | -0.28(-0.48%) |
Jan 05, 2015 | 59.65 | 60.33 | 59.56 | 59.67 | 1,586,140 | -0.37(-0.61%) |
Jan 02, 2015 | 60.67 | 60.87 | 59.29 | 60.03 | 1,003,447 | -0.54(-0.89%) |
Dec 31, 2014 | 61.17 | 60.57 | 60.57 | 60.57 | 749,143 | -0.31(-0.51%) |
Dec 30, 2014 | 61.50 | 61.79 | 60.85 | 60.88 | 615,083 | -0.96(-1.55%) |
Dec 29, 2014 | 61.55 | 62.30 | 61.18 | 61.84 | 558,250 | +0.14(+0.22%) |
Dec 26, 2014 | 62.05 | 62.30 | 61.67 | 61.70 | 841,393 | -0.28(-0.45%) |
Dec 24, 2014 | 62.37 | 61.98 | 61.98 | 61.98 | 458,418 | -0.46(-0.73%) |
Dec 23, 2014 | 62.18 | 62.54 | 61.46 | 62.43 | 873,100 | +0.66(+1.07%) |
Dec 22, 2014 | 61.77 | 62.08 | 61.45 | 61.77 | 794,787 | +0.07(+0.12%) |
Dec 19, 2014 | 62.46 | 62.98 | 61.43 | 61.70 | 2,337,466 | -0.60(-0.97%) |
Dec 18, 2014 | 60.65 | 62.30 | 60.56 | 62.30 | 1,771,215 | +2.43(+4.06%) |
Dec 17, 2014 | 57.60 | 59.97 | 57.55 | 59.87 | 1,891,154 | +2.19(+3.79%) |
Dec 16, 2014 | 58.25 | 59.13 | 57.66 | 57.68 | 1,626,319 | -0.87(-1.49%) |
Dec 15, 2014 | 59.12 | 59.63 | 58.28 | 58.55 | 1,441,521 | -0.27(-0.46%) |
Dec 12, 2014 | 60.10 | 60.50 | 58.74 | 58.82 | 2,005,112 | -1.97(-3.24%) |
Dec 11, 2014 | 59.85 | 61.69 | 59.50 | 60.79 | 1,805,874 | +1.15(+1.92%) |
Dec 10, 2014 | 59.69 | 60.01 | 59.35 | 59.64 | 1,467,755 | -0.18(-0.30%) |
Dec 09, 2014 | 59.41 | 59.85 | 59.08 | 59.82 | 846,498 | -0.20(-0.34%) |
Dec 08, 2014 | 60.59 | 60.80 | 59.60 | 60.02 | 1,475,238 | -0.87(-1.43%) |
Dec 05, 2014 | 59.74 | 60.98 | 59.35 | 60.89 | 2,366,451 | +1.35(+2.27%) |
Dec 04, 2014 | 59.76 | 60.13 | 58.95 | 59.55 | 2,661,590 | -0.35(-0.58%) |
Dec 03, 2014 | 62.02 | 62.02 | 59.47 | 59.89 | 5,440,596 | -2.32(-3.74%) |
Dec 02, 2014 | 61.53 | 62.37 | 61.53 | 62.22 | 2,778,068 | +0.57(+0.92%) |
Dec 01, 2014 | 62.50 | 62.58 | 61.24 | 61.65 | 1,506,849 | -1.22(-1.94%) |
Nov 28, 2014 | 62.29 | 63.08 | 62.15 | 62.87 | 536,302 | +0.69(+1.11%) |
Nov 26, 2014 | 62.46 | 62.18 | 62.18 | 62.18 | 748,159 | -0.13(-0.21%) |
Nov 25, 2014 | 62.12 | 62.54 | 61.78 | 62.31 | 1,224,371 | +0.17(+0.27%) |
Nov 24, 2014 | 61.65 | 62.55 | 61.52 | 62.14 | 1,786,654 | +0.98(+1.61%) |
Nov 21, 2014 | 61.41 | 61.58 | 60.80 | 61.15 | 1,279,203 | +0.44(+0.73%) |
Nov 20, 2014 | 60.36 | 61.17 | 60.18 | 60.71 | 1,161,379 | +0.18(+0.29%) |
Nov 19, 2014 | 61.70 | 61.70 | 60.09 | 60.53 | 2,254,993 | -1.21(-1.95%) |
Nov 18, 2014 | 62.89 | 62.97 | 61.72 | 61.74 | 1,493,709 | -1.15(-1.83%) |
Nov 17, 2014 | 61.11 | 63.03 | 60.93 | 62.89 | 2,330,163 | +1.84(+3.01%) |
Nov 14, 2014 | 61.52 | 61.65 | 60.82 | 61.05 | 903,918 | -0.46(-0.75%) |
Nov 13, 2014 | 61.35 | 62.00 | 60.95 | 61.51 | 1,534,033 | +0.56(+0.92%) |
Nov 12, 2014 | 61.41 | 61.69 | 60.58 | 60.95 | 1,404,331 | -0.69(-1.12%) |
Nov 11, 2014 | 62.13 | 62.35 | 61.11 | 61.64 | 837,239 | -0.36(-0.57%) |
Nov 10, 2014 | 62.42 | 62.57 | 61.28 | 62.00 | 1,141,208 | -0.43(-0.69%) |
Nov 07, 2014 | 62.28 | 62.98 | 62.01 | 62.42 | 1,722,811 | +0.11(+0.17%) |
Nov 06, 2014 | 60.04 | 62.37 | 59.79 | 62.32 | 2,830,924 | +2.34(+3.90%) |
Nov 05, 2014 | 60.84 | 60.84 | 59.87 | 59.98 | 2,055,536 | -0.11(-0.18%) |
Nov 04, 2014 | 60.33 | 60.92 | 59.82 | 60.09 | 1,718,501 | -0.21(-0.35%) |
Nov 03, 2014 | 60.23 | 60.87 | 59.77 | 60.30 | 2,814,993 | +0.14(+0.23%) |
Oct 31, 2014 | 59.60 | 60.23 | 58.98 | 60.16 | 2,107,478 | +1.18(+2.00%) |
Oct 30, 2014 | 58.73 | 59.53 | 58.68 | 58.98 | 1,332,384 | +0.02(+0.03%) |
Oct 29, 2014 | 59.76 | 59.99 | 58.59 | 58.96 | 1,422,247 | -0.57(-0.95%) |
Oct 28, 2014 | 58.62 | 59.53 | 58.45 | 59.53 | 1,192,181 | +1.08(+1.84%) |
Oct 27, 2014 | 58.94 | 59.23 | 58.25 | 58.45 | 1,420,476 | -0.78(-1.31%) |
Oct 24, 2014 | 58.02 | 59.29 | 57.46 | 59.23 | 1,980,603 | +1.53(+2.65%) |
Oct 23, 2014 | 57.73 | 58.08 | 57.15 | 57.70 | 1,811,995 | +0.53(+0.93%) |
Oct 22, 2014 | 57.84 | 58.21 | 57.15 | 57.17 | 1,605,074 | -0.94(-1.61%) |
Oct 21, 2014 | 56.99 | 58.34 | 56.66 | 58.11 | 2,025,581 | +1.30(+2.29%) |
Oct 20, 2014 | 56.23 | 56.95 | 56.19 | 56.80 | 1,637,662 | +0.22(+0.39%) |
Oct 17, 2014 | 55.61 | 57.15 | 55.33 | 56.58 | 2,431,306 | +1.57(+2.85%) |
Oct 16, 2014 | 53.76 | 55.28 | 53.52 | 55.02 | 4,549,743 | -0.27(-0.50%) |
Oct 15, 2014 | 57.37 | 57.38 | 54.26 | 55.29 | 4,836,068 | -2.49(-4.31%) |
Oct 14, 2014 | 58.23 | 58.51 | 57.53 | 57.78 | 2,043,223 | -0.34(-0.58%) |
Oct 13, 2014 | 59.10 | 59.33 | 58.07 | 58.12 | 2,045,901 | -1.14(-1.92%) |
Oct 10, 2014 | 59.63 | 60.27 | 59.04 | 59.26 | 2,168,729 | -0.27(-0.45%) |
Oct 09, 2014 | 60.60 | 60.77 | 59.49 | 59.53 | 2,090,707 | -1.34(-2.21%) |
Oct 08, 2014 | 59.29 | 60.92 | 58.98 | 60.87 | 2,189,445 | +1.67(+2.83%) |
Oct 07, 2014 | 59.29 | 59.80 | 59.14 | 59.20 | 1,633,975 | -0.36(-0.61%) |
Oct 06, 2014 | 60.08 | 60.17 | 59.16 | 59.56 | 2,247,019 | -0.30(-0.50%) |
Oct 03, 2014 | 58.98 | 60.08 | 58.80 | 59.86 | 3,591,188 | +1.33(+2.27%) |
Oct 02, 2014 | 58.52 | 58.89 | 58.01 | 58.53 | 1,414,670 | -0.17(-0.29%) |
Oct 01, 2014 | 59.85 | 59.93 | 58.47 | 58.70 | 1,917,014 | -1.50(-2.50%) |
Sep 30, 2014 | 59.90 | 60.65 | 59.84 | 60.21 | 1,552,141 | +0.18(+0.30%) |
Sep 29, 2014 | 60.00 | 60.37 | 59.76 | 60.03 | 2,787,233 | +0.12(+0.20%) |
Sep 26, 2014 | 60.53 | 60.53 | 59.47 | 59.91 | 1,397,297 | -0.66(-1.08%) |
Sep 25, 2014 | 61.49 | 61.71 | 60.55 | 60.56 | 1,210,057 | -1.32(-2.13%) |
Sep 24, 2014 | 61.02 | 62.02 | 60.84 | 61.88 | 1,295,915 | +0.73(+1.19%) |
Sep 23, 2014 | 61.07 | 61.60 | 61.01 | 61.15 | 1,428,070 | -0.63(-1.02%) |
Sep 22, 2014 | 61.70 | 61.96 | 61.37 | 61.79 | 1,163,094 | -0.15(-0.25%) |
Sep 19, 2014 | 62.51 | 62.51 | 61.83 | 61.94 | 1,787,500 | -0.25(-0.40%) |
Sep 18, 2014 | 62.46 | 62.51 | 61.96 | 62.19 | 1,690,263 | -0.09(-0.14%) |
Sep 17, 2014 | 62.45 | 62.74 | 61.75 | 62.28 | 2,107,559 | -0.37(-0.59%) |
Sep 16, 2014 | 61.96 | 62.81 | 60.63 | 62.65 | 4,349,694 | +1.18(+1.92%) |
Sep 15, 2014 | 62.04 | 62.91 | 60.91 | 61.47 | 13,000,528 | +3.40(+5.85%) |
Sep 12, 2014 | 57.77 | 58.45 | 57.43 | 58.07 | 3,926,133 | +0.18(+0.31%) |
Sep 11, 2014 | 57.05 | 57.94 | 56.99 | 57.90 | 1,862,793 | +0.71(+1.24%) |
Sep 10, 2014 | 56.75 | 57.28 | 56.72 | 57.18 | 1,948,566 | +0.41(+0.73%) |
Sep 09, 2014 | 57.42 | 57.53 | 56.64 | 56.77 | 2,032,809 | -1.32(-2.27%) |
Sep 08, 2014 | 58.17 | 58.53 | 57.57 | 58.09 | 1,518,285 | -0.27(-0.46%) |
Sep 05, 2014 | 58.27 | 58.39 | 57.89 | 58.36 | 1,889,941 | -0.07(-0.12%) |
Sep 04, 2014 | 59.21 | 59.41 | 58.31 | 58.43 | 1,380,053 | -0.61(-1.04%) |
Sep 03, 2014 | 59.24 | 59.42 | 58.94 | 59.04 | 1,233,875 | -0.09(-0.15%) |
Sep 02, 2014 | 59.99 | 59.99 | 59.00 | 59.13 | 1,218,633 | -0.68(-1.14%) |
Aug 29, 2014 | 59.62 | 59.81 | 59.81 | 59.81 | 908,363 | +0.27(+0.45%) |
Aug 28, 2014 | 59.47 | 59.67 | 59.30 | 59.55 | 753,708 | -0.02(-0.04%) |
Aug 27, 2014 | 59.88 | 59.91 | 59.45 | 59.57 | 1,079,379 | -0.09(-0.15%) |
Aug 26, 2014 | 60.03 | 60.29 | 59.63 | 59.66 | 907,018 | -0.37(-0.62%) |
Aug 25, 2014 | 60.07 | 60.12 | 59.78 | 60.03 | 766,119 | +0.46(+0.77%) |
Aug 22, 2014 | 59.93 | 60.05 | 59.49 | 59.57 | 1,134,707 | -0.38(-0.63%) |
Aug 21, 2014 | 60.21 | 60.21 | 59.98 | 59.95 | 1,315,202 | -0.16(-0.27%) |
Aug 20, 2014 | 60.52 | 60.52 | 59.89 | 60.11 | 841,743 | -0.42(-0.69%) |
Aug 19, 2014 | 60.70 | 60.85 | 60.51 | 60.53 | 1,192,082 | +0.02(+0.04%) |
Aug 18, 2014 | 60.63 | 60.76 | 60.32 | 60.50 | 1,150,034 | +0.26(+0.43%) |
Aug 15, 2014 | 60.18 | 60.73 | 59.78 | 60.25 | 1,471,921 | -0.03(-0.05%) |
Aug 14, 2014 | 58.99 | 60.29 | 58.62 | 60.28 | 2,081,001 | +1.89(+3.24%) |
Aug 13, 2014 | 58.41 | 58.59 | 57.99 | 58.39 | 1,821,806 | +0.24(+0.42%) |
Aug 12, 2014 | 57.53 | 58.16 | 57.53 | 58.15 | 1,172,671 | +0.27(+0.46%) |
Aug 11, 2014 | 57.36 | 58.16 | 57.32 | 57.88 | 1,594,747 | +0.59(+1.03%) |
Aug 08, 2014 | 55.91 | 57.19 | 55.88 | 57.29 | 1,637,251 | +1.20(+2.14%) |
Aug 07, 2014 | 57.53 | 57.54 | 55.97 | 56.09 | 2,164,973 | -1.11(-1.94%) |
Aug 06, 2014 | 56.03 | 57.69 | 55.79 | 57.20 | 4,413,127 | +3.11(+5.76%) |
Aug 05, 2014 | 54.57 | 54.65 | 53.88 | 54.09 | 1,935,947 | -0.56(-1.02%) |
Aug 04, 2014 | 54.40 | 54.68 | 54.10 | 54.64 | 1,552,244 | +0.21(+0.38%) |
Aug 01, 2014 | 54.06 | 54.81 | 53.92 | 54.44 | 1,600,980 | +0.09(+0.16%) |
Jul 31, 2014 | 55.43 | 55.46 | 54.30 | 54.35 | 1,681,145 | -1.26(-2.27%) |
Jul 30, 2014 | 56.71 | 56.72 | 55.54 | 55.61 | 1,667,776 | -0.80(-1.41%) |
Jul 29, 2014 | 56.95 | 57.10 | 56.36 | 56.41 | 1,073,024 | -0.22(-0.38%) |
Jul 28, 2014 | 57.37 | 57.40 | 56.33 | 56.62 | 2,283,266 | -0.97(-1.69%) |
Jul 25, 2014 | 58.39 | 58.44 | 57.52 | 57.60 | 903,866 | -1.16(-1.97%) |
Jul 24, 2014 | 58.68 | 58.86 | 58.12 | 58.76 | 1,176,016 | +0.35(+0.61%) |
Jul 23, 2014 | 58.48 | 58.63 | 58.14 | 58.40 | 1,025,262 | +0.10(+0.18%) |
Jul 22, 2014 | 58.30 | 58.39 | 58.11 | 58.30 | 792,175 | +0.20(+0.35%) |
Jul 21, 2014 | 58.02 | 58.27 | 57.69 | 58.10 | 764,438 | -0.25(-0.43%) |
Jul 18, 2014 | 57.58 | 58.39 | 57.38 | 58.35 | 1,274,461 | +0.89(+1.55%) |
Jul 17, 2014 | 58.16 | 58.35 | 57.37 | 57.45 | 1,172,077 | -0.85(-1.46%) |
Jul 16, 2014 | 58.72 | 59.32 | 58.04 | 58.31 | 1,763,415 | -0.06(-0.11%) |
Jul 15, 2014 | 58.71 | 58.77 | 58.06 | 58.37 | 3,040,798 | -0.35(-0.59%) |
Jul 14, 2014 | 59.52 | 60.11 | 58.65 | 58.72 | 1,856,205 | -0.51(-0.86%) |
Jul 11, 2014 | 58.90 | 59.31 | 58.90 | 59.22 | 1,137,554 | +0.22(+0.37%) |
Jul 10, 2014 | 58.73 | 59.19 | 58.56 | 59.01 | 1,074,470 | -0.18(-0.30%) |
Jul 09, 2014 | 58.94 | 59.37 | 58.94 | 59.18 | 1,618,958 | +0.30(+0.51%) |
Jul 08, 2014 | 59.13 | 59.49 | 58.84 | 58.89 | 1,447,541 | -0.15(-0.26%) |
Jul 07, 2014 | 59.16 | 59.38 | 58.89 | 59.04 | 1,278,456 | -0.35(-0.60%) |
Jul 03, 2014 | 59.52 | 59.39 | 59.39 | 59.39 | 1,421,008 | +0.18(+0.30%) |
Jul 02, 2014 | 59.88 | 60.02 | 58.86 | 59.22 | 2,186,280 | -0.50(-0.84%) |
Jul 01, 2014 | 59.69 | 60.04 | 59.26 | 59.71 | 1,746,763 | +0.03(+0.05%) |
Jun 30, 2014 | 59.73 | 60.22 | 59.52 | 59.68 | 1,956,369 | -0.19(-0.32%) |
Jun 27, 2014 | 59.57 | 59.90 | 59.38 | 59.88 | 1,846,791 | +0.15(+0.26%) |
Jun 26, 2014 | 59.35 | 59.78 | 59.22 | 59.72 | 1,314,485 | +0.28(+0.47%) |
Jun 25, 2014 | 58.89 | 59.51 | 58.80 | 59.44 | 1,394,869 | +0.41(+0.70%) |
Jun 24, 2014 | 59.31 | 59.31 | 58.46 | 59.03 | 2,908,682 | -0.28(-0.47%) |
Jun 23, 2014 | 60.33 | 60.33 | 59.23 | 59.31 | 2,109,156 | -0.93(-1.55%) |
Jun 20, 2014 | 59.34 | 60.80 | 58.99 | 60.25 | 3,746,226 | +1.37(+2.32%) |
Jun 19, 2014 | 58.55 | 59.00 | 58.40 | 58.88 | 1,987,993 | +0.53(+0.91%) |
Jun 18, 2014 | 57.53 | 58.40 | 57.45 | 58.35 | 1,899,882 | +0.80(+1.40%) |
Jun 17, 2014 | 57.69 | 57.82 | 57.38 | 57.54 | 1,374,599 | -0.02(-0.04%) |
Jun 16, 2014 | 57.30 | 57.57 | 57.08 | 57.57 | 1,642,611 | +0.24(+0.42%) |
Jun 13, 2014 | 57.51 | 57.66 | 57.17 | 57.32 | 2,391,612 | -0.19(-0.34%) |
Jun 12, 2014 | 57.94 | 58.57 | 57.32 | 57.52 | 2,934,668 | -0.48(-0.83%) |
Jun 11, 2014 | 57.18 | 58.19 | 56.58 | 58.00 | 6,520,577 | +1.09(+1.92%) |
Jun 10, 2014 | 54.23 | 57.45 | 54.23 | 56.91 | 8,847,305 | +3.21(+5.98%) |
Jun 06, 2014 | 52.80 | 53.74 | 52.80 | 53.70 | 1,452,069 | +0.86(+1.63%) |
Jun 05, 2014 | 53.01 | 53.01 | 52.62 | 52.83 | 1,062,928 | +0.06(+0.12%) |
Jun 04, 2014 | 52.79 | 52.98 | 52.59 | 52.77 | 988,126 | -0.02(-0.03%) |
Jun 03, 2014 | 52.91 | 53.12 | 52.75 | 52.79 | 2,470,691 | -0.14(-0.27%) |
Jun 02, 2014 | 52.79 | 52.97 | 52.61 | 52.93 | 1,727,847 | +0.03(+0.06%) |
May 30, 2014 | 52.44 | 52.95 | 52.33 | 52.90 | 2,906,661 | +0.31(+0.60%) |
May 29, 2014 | 51.86 | 52.60 | 51.81 | 52.58 | 2,812,129 | +0.84(+1.62%) |
May 28, 2014 | 51.81 | 51.93 | 51.37 | 51.75 | 1,941,960 | -0.10(-0.19%) |
May 27, 2014 | 51.75 | 52.08 | 51.60 | 51.84 | 2,838,211 | +0.31(+0.61%) |
May 23, 2014 | 51.79 | 51.53 | 51.53 | 51.53 | 1,540,769 | -0.09(-0.17%) |
May 22, 2014 | 51.63 | 51.80 | 51.48 | 51.62 | 805,689 | -0.01(-0.02%) |
May 21, 2014 | 52.01 | 52.10 | 51.48 | 51.63 | 2,007,048 | -0.20(-0.39%) |
May 20, 2014 | 51.87 | 52.01 | 51.68 | 51.83 | 1,372,082 | -0.15(-0.29%) |
May 19, 2014 | 51.72 | 52.08 | 51.68 | 51.98 | 1,606,586 | +0.04(+0.08%) |
May 16, 2014 | 50.95 | 52.38 | 50.95 | 51.94 | 3,630,100 | +0.94(+1.85%) |
May 15, 2014 | 50.78 | 51.02 | 50.72 | 51.00 | 1,581,365 | +0.12(+0.24%) |
May 14, 2014 | 51.21 | 51.41 | 50.86 | 50.88 | 1,061,602 | -0.36(-0.70%) |
May 13, 2014 | 51.09 | 51.35 | 50.88 | 51.24 | 973,830 | +0.29(+0.57%) |
May 12, 2014 | 51.19 | 51.34 | 50.72 | 50.95 | 1,521,559 | -0.11(-0.22%) |
May 09, 2014 | 50.72 | 51.26 | 50.59 | 51.06 | 1,548,786 | +0.28(+0.55%) |
May 08, 2014 | 49.69 | 50.84 | 49.69 | 50.78 | 2,609,219 | +1.21(+2.44%) |
May 07, 2014 | 48.01 | 49.95 | 48.01 | 49.57 | 2,312,561 | +1.74(+3.65%) |
May 06, 2014 | 48.24 | 48.30 | 47.76 | 47.83 | 931,971 | -0.62(-1.29%) |
May 05, 2014 | 48.24 | 48.45 | 48.00 | 48.45 | 1,088,266 | -0.02(-0.05%) |
May 02, 2014 | 48.41 | 48.48 | 48.22 | 48.48 | 899,181 | +0.08(+0.17%) |
May 01, 2014 | 48.06 | 48.40 | 47.70 | 48.40 | 1,102,753 | +0.41(+0.85%) |
Apr 30, 2014 | 48.15 | 48.15 | 47.58 | 47.99 | 1,500,026 | -0.15(-0.32%) |
Apr 29, 2014 | 48.30 | 48.44 | 48.05 | 48.14 | 996,407 | +0.01(+0.02%) |
Apr 28, 2014 | 47.18 | 48.14 | 47.01 | 48.13 | 1,409,434 | +1.27(+2.72%) |
Apr 25, 2014 | 47.23 | 47.23 | 46.64 | 46.86 | 1,001,145 | -0.42(-0.88%) |
Apr 24, 2014 | 46.96 | 47.35 | 46.75 | 47.27 | 796,447 | +0.41(+0.87%) |
Apr 23, 2014 | 47.31 | 47.43 | 46.84 | 46.87 | 865,292 | -0.41(-0.86%) |
Apr 22, 2014 | 46.61 | 47.40 | 46.47 | 47.27 | 1,502,198 | +0.74(+1.58%) |
Apr 21, 2014 | 46.60 | 46.71 | 46.34 | 46.54 | 511,550 | -0.12(-0.26%) |
Apr 17, 2014 | 46.71 | 46.66 | 46.66 | 46.66 | 1,086,499 | -0.18(-0.38%) |
Apr 16, 2014 | 46.13 | 46.90 | 45.97 | 46.83 | 1,333,964 | +1.01(+2.20%) |
Apr 15, 2014 | 46.11 | 46.17 | 45.29 | 45.83 | 1,165,016 | -0.22(-0.47%) |
Apr 14, 2014 | 46.03 | 46.22 | 45.68 | 46.04 | 1,103,094 | +0.37(+0.81%) |
Apr 11, 2014 | 46.41 | 46.65 | 45.44 | 45.67 | 1,791,140 | -0.76(-1.64%) |
Apr 10, 2014 | 46.86 | 47.46 | 46.42 | 46.43 | 1,356,458 | -1.04(-2.19%) |
Apr 09, 2014 | 47.49 | 47.58 | 46.96 | 47.47 | 1,510,210 | +0.09(+0.19%) |
Apr 08, 2014 | 47.45 | 47.81 | 47.03 | 47.39 | 1,970,141 | +0.00(+0.00%) |
Apr 07, 2014 | 47.75 | 48.04 | 47.31 | 47.39 | 2,224,919 | -0.46(-0.95%) |
Apr 04, 2014 | 48.01 | 48.73 | 47.63 | 47.84 | 2,108,186 | +0.06(+0.12%) |
Apr 03, 2014 | 47.75 | 47.81 | 47.38 | 47.79 | 1,662,051 | +0.18(+0.37%) |
Apr 02, 2014 | 47.11 | 47.63 | 46.90 | 47.61 | 1,431,876 | +0.50(+1.07%) |
Apr 01, 2014 | 47.15 | 47.22 | 46.81 | 47.11 | 934,080 | +0.01(+0.02%) |
Mar 31, 2014 | 46.90 | 47.19 | 46.68 | 47.10 | 1,100,464 | +0.62(+1.34%) |
Mar 28, 2014 | 46.83 | 47.07 | 46.33 | 46.47 | 1,109,959 | +0.01(+0.02%) |
Mar 27, 2014 | 46.39 | 46.72 | 46.24 | 46.47 | 873,888 | +0.22(+0.47%) |
Mar 26, 2014 | 46.93 | 47.09 | 46.25 | 46.25 | 736,162 | -0.65(-1.38%) |
Mar 25, 2014 | 46.42 | 46.91 | 46.26 | 46.90 | 1,406,159 | +0.85(+1.84%) |
Mar 24, 2014 | 46.91 | 47.22 | 45.99 | 46.05 | 941,281 | -0.76(-1.62%) |
Mar 21, 2014 | 46.54 | 47.33 | 46.54 | 46.81 | 1,569,028 | +0.27(+0.58%) |
Mar 20, 2014 | 46.14 | 46.55 | 45.99 | 46.54 | 479,775 | +0.33(+0.71%) |
Mar 19, 2014 | 46.58 | 46.81 | 46.03 | 46.21 | 751,294 | -0.34(-0.74%) |
Mar 18, 2014 | 46.58 | 46.70 | 46.34 | 46.55 | 704,390 | -0.06(-0.12%) |
Mar 17, 2014 | 46.25 | 46.61 | 46.12 | 46.61 | 801,332 | +0.51(+1.11%) |
Mar 14, 2014 | 46.07 | 46.54 | 45.96 | 46.10 | 978,111 | -0.02(-0.03%) |
Mar 13, 2014 | 46.62 | 46.77 | 46.05 | 46.11 | 998,268 | -0.38(-0.83%) |
Mar 12, 2014 | 46.19 | 46.66 | 46.14 | 46.50 | 908,757 | +0.06(+0.14%) |
Mar 11, 2014 | 46.75 | 46.80 | 46.33 | 46.43 | 953,602 | -0.34(-0.74%) |
Mar 10, 2014 | 46.55 | 46.80 | 46.41 | 46.78 | 844,124 | +0.18(+0.38%) |
Mar 07, 2014 | 46.47 | 46.79 | 46.28 | 46.60 | 1,070,649 | +0.20(+0.43%) |
Mar 06, 2014 | 45.99 | 46.56 | 45.91 | 46.40 | 1,480,882 | +0.40(+0.87%) |
Mar 05, 2014 | 45.61 | 46.19 | 45.53 | 46.00 | 1,190,557 | +0.46(+1.00%) |
Mar 04, 2014 | 45.67 | 45.94 | 45.36 | 45.55 | 1,120,716 | +0.24(+0.53%) |
Mar 03, 2014 | 45.21 | 45.38 | 44.86 | 45.31 | 915,896 | -0.17(-0.37%) |
Feb 28, 2014 | 45.59 | 45.75 | 45.24 | 45.47 | 1,149,422 | -0.06(-0.14%) |
Feb 27, 2014 | 45.37 | 45.67 | 45.30 | 45.54 | 951,154 | +0.18(+0.41%) |
Feb 26, 2014 | 45.71 | 45.83 | 45.31 | 45.35 | 875,629 | -0.16(-0.35%) |
Feb 25, 2014 | 45.58 | 45.70 | 45.29 | 45.51 | 954,484 | -0.02(-0.03%) |
Feb 24, 2014 | 45.44 | 45.75 | 45.15 | 45.53 | 1,726,701 | +0.53(+1.18%) |
Feb 21, 2014 | 44.63 | 45.09 | 44.46 | 45.00 | 1,203,301 | +0.37(+0.84%) |
Feb 20, 2014 | 44.60 | 44.85 | 44.25 | 44.62 | 1,820,610 | +0.01(+0.02%) |
Feb 19, 2014 | 44.30 | 45.12 | 44.20 | 44.62 | 1,738,347 | +0.31(+0.70%) |
Feb 18, 2014 | 43.43 | 44.39 | 43.42 | 44.31 | 1,841,189 | +0.56(+1.29%) |
Feb 14, 2014 | 43.42 | 43.74 | 43.74 | 43.74 | 1,562,490 | +0.39(+0.90%) |
Feb 13, 2014 | 41.88 | 43.47 | 41.88 | 43.35 | 1,663,407 | +1.14(+2.69%) |
Feb 12, 2014 | 42.52 | 42.64 | 42.14 | 42.22 | 1,727,741 | -0.15(-0.36%) |
Feb 11, 2014 | 41.75 | 42.43 | 41.67 | 42.37 | 951,822 | +0.61(+1.47%) |
Feb 10, 2014 | 41.79 | 41.88 | 41.35 | 41.75 | 911,919 | +0.09(+0.21%) |
Feb 07, 2014 | 41.32 | 41.69 | 41.21 | 41.67 | 725,053 | +0.59(+1.43%) |
Feb 06, 2014 | 40.93 | 41.16 | 40.87 | 41.08 | 960,009 | +0.28(+0.68%) |
Feb 05, 2014 | 40.78 | 40.91 | 40.47 | 40.80 | 995,363 | -0.13(-0.31%) |
Feb 04, 2014 | 41.16 | 41.34 | 40.77 | 40.93 | 1,681,790 | +0.02(+0.04%) |