Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 49.81 | 49.88 | 49.23 | 49.36 | 245,140 | -1.56(-3.06%) |
Jan 29, 2015 | 50.91 | 51.06 | 50.62 | 50.91 | 270,173 | +0.53(+1.06%) |
Jan 28, 2015 | 50.88 | 51.02 | 50.37 | 50.38 | 145,096 | -0.15(-0.30%) |
Jan 27, 2015 | 50.58 | 50.70 | 50.32 | 50.53 | 117,051 | -0.02(-0.03%) |
Jan 26, 2015 | 50.47 | 50.84 | 50.08 | 50.55 | 155,299 | -0.22(-0.43%) |
Jan 23, 2015 | 50.76 | 51.10 | 50.66 | 50.77 | 221,187 | +0.73(+1.46%) |
Jan 22, 2015 | 49.79 | 50.13 | 49.68 | 50.03 | 248,362 | -0.14(-0.28%) |
Jan 21, 2015 | 49.76 | 50.23 | 49.63 | 50.18 | 1,606,515 | +0.69(+1.40%) |
Jan 20, 2015 | 49.22 | 49.55 | 49.13 | 49.48 | 135,633 | +0.57(+1.16%) |
Jan 16, 2015 | 48.71 | 48.98 | 48.52 | 48.92 | 479,971 | +0.90(+1.88%) |
Jan 15, 2015 | 47.75 | 48.59 | 47.37 | 48.01 | 339,135 | -0.17(-0.34%) |
Jan 14, 2015 | 48.05 | 48.24 | 47.89 | 48.18 | 258,222 | +0.81(+1.71%) |
Jan 13, 2015 | 47.34 | 47.75 | 47.09 | 47.37 | 242,435 | +0.14(+0.30%) |
Jan 12, 2015 | 47.41 | 47.50 | 47.16 | 47.23 | 120,918 | +0.47(+1.01%) |
Jan 09, 2015 | 46.97 | 46.99 | 46.58 | 46.76 | 170,317 | -0.55(-1.16%) |
Jan 08, 2015 | 47.16 | 47.57 | 47.11 | 47.31 | 136,176 | +0.48(+1.02%) |
Jan 07, 2015 | 46.92 | 47.01 | 46.43 | 46.83 | 214,161 | +0.75(+1.64%) |
Jan 06, 2015 | 46.63 | 46.74 | 45.83 | 46.07 | 227,217 | -0.91(-1.94%) |
Jan 05, 2015 | 47.48 | 47.54 | 46.77 | 46.98 | 209,025 | -1.23(-2.56%) |
Jan 02, 2015 | 48.71 | 48.76 | 48.17 | 48.22 | 90,923 | -0.52(-1.06%) |
Dec 31, 2014 | 49.16 | 48.74 | 48.74 | 48.74 | 118,543 | -0.50(-1.02%) |
Dec 30, 2014 | 49.15 | 49.35 | 48.93 | 49.24 | 130,619 | -0.06(-0.11%) |
Dec 29, 2014 | 49.74 | 49.75 | 49.26 | 49.30 | 162,586 | -1.15(-2.28%) |
Dec 26, 2014 | 50.42 | 50.55 | 50.34 | 50.44 | 95,286 | +0.30(+0.60%) |
Dec 24, 2014 | 50.22 | 50.14 | 50.14 | 50.14 | 77,024 | +0.13(+0.26%) |
Dec 23, 2014 | 49.77 | 50.18 | 49.68 | 50.01 | 160,039 | -0.12(-0.23%) |
Dec 22, 2014 | 49.87 | 50.16 | 49.81 | 50.13 | 180,424 | +0.65(+1.31%) |
Dec 19, 2014 | 49.08 | 49.63 | 48.99 | 49.48 | 176,675 | +0.26(+0.54%) |
Dec 18, 2014 | 48.76 | 49.22 | 48.67 | 49.22 | 265,860 | +0.16(+0.33%) |
Dec 17, 2014 | 49.50 | 49.53 | 48.69 | 49.05 | 289,934 | -0.14(-0.29%) |
Dec 16, 2014 | 49.29 | 49.97 | 49.08 | 49.19 | 258,152 | +0.26(+0.53%) |
Dec 15, 2014 | 49.29 | 49.50 | 48.25 | 48.93 | 348,843 | +0.70(+1.45%) |
Dec 12, 2014 | 49.29 | 49.53 | 48.23 | 48.23 | 236,182 | -1.92(-3.84%) |
Dec 11, 2014 | 50.18 | 50.48 | 50.03 | 50.16 | 123,870 | +0.16(+0.33%) |
Dec 10, 2014 | 50.32 | 50.41 | 49.91 | 49.99 | 372,889 | -0.11(-0.22%) |
Dec 09, 2014 | 50.24 | 50.27 | 49.81 | 50.10 | 222,907 | -0.64(-1.26%) |
Dec 08, 2014 | 50.76 | 51.01 | 50.56 | 50.74 | 157,431 | -0.23(-0.44%) |
Dec 05, 2014 | 51.12 | 51.12 | 50.81 | 50.97 | 172,775 | +0.59(+1.18%) |
Dec 04, 2014 | 50.16 | 50.55 | 50.13 | 50.38 | 181,561 | +0.44(+0.87%) |
Dec 03, 2014 | 50.48 | 50.48 | 49.86 | 49.94 | 166,539 | -1.01(-1.99%) |
Dec 02, 2014 | 50.70 | 51.05 | 50.65 | 50.95 | 408,767 | +0.50(+0.99%) |
Dec 01, 2014 | 50.54 | 50.62 | 50.21 | 50.45 | 212,226 | +0.63(+1.27%) |
Nov 28, 2014 | 50.22 | 50.51 | 49.30 | 49.82 | 222,938 | -0.02(-0.03%) |
Nov 26, 2014 | 50.01 | 49.84 | 49.84 | 49.84 | 445,460 | +1.38(+2.85%) |
Nov 25, 2014 | 48.94 | 49.13 | 48.38 | 48.46 | 290,400 | +0.19(+0.39%) |
Nov 24, 2014 | 48.21 | 48.42 | 47.93 | 48.27 | 202,272 | +1.96(+4.24%) |
Nov 21, 2014 | 46.40 | 46.57 | 46.26 | 46.31 | 123,156 | +0.36(+0.78%) |
Nov 20, 2014 | 45.81 | 46.12 | 45.81 | 45.95 | 144,702 | -0.70(-1.50%) |
Nov 19, 2014 | 46.68 | 46.80 | 46.44 | 46.65 | 99,418 | +0.05(+0.10%) |
Nov 18, 2014 | 46.42 | 46.71 | 46.38 | 46.61 | 123,458 | +0.66(+1.44%) |
Nov 17, 2014 | 45.63 | 46.10 | 45.62 | 45.94 | 116,080 | +0.23(+0.49%) |
Nov 14, 2014 | 45.24 | 45.76 | 45.16 | 45.72 | 140,684 | +0.30(+0.65%) |
Nov 13, 2014 | 45.09 | 45.53 | 45.06 | 45.42 | 200,493 | +0.02(+0.05%) |
Nov 12, 2014 | 45.18 | 45.79 | 45.17 | 45.40 | 201,186 | -0.39(-0.85%) |
Nov 11, 2014 | 45.60 | 45.84 | 45.51 | 45.79 | 133,670 | -0.66(-1.43%) |
Nov 10, 2014 | 46.40 | 46.55 | 46.29 | 46.45 | 120,305 | +0.09(+0.20%) |
Nov 07, 2014 | 46.39 | 46.42 | 46.10 | 46.36 | 201,642 | +0.44(+0.97%) |
Nov 06, 2014 | 46.06 | 46.17 | 45.82 | 45.91 | 145,547 | -0.37(-0.81%) |
Nov 05, 2014 | 45.83 | 46.36 | 45.66 | 46.29 | 190,730 | +0.91(+2.01%) |
Nov 04, 2014 | 45.77 | 45.84 | 45.15 | 45.37 | 189,306 | -0.41(-0.88%) |
Nov 03, 2014 | 46.04 | 46.11 | 45.61 | 45.78 | 253,803 | -0.18(-0.39%) |
Oct 31, 2014 | 45.67 | 46.01 | 45.63 | 45.96 | 256,989 | +0.08(+0.17%) |
Oct 30, 2014 | 45.52 | 46.09 | 45.48 | 45.88 | 280,404 | -1.01(-2.16%) |
Oct 29, 2014 | 47.35 | 47.67 | 46.77 | 46.89 | 122,571 | -0.58(-1.23%) |
Oct 28, 2014 | 47.43 | 47.52 | 47.10 | 47.48 | 135,601 | +0.93(+2.01%) |
Oct 27, 2014 | 46.22 | 46.64 | 46.61 | 46.54 | 95,578 | -0.06(-0.13%) |
Oct 24, 2014 | 46.12 | 46.61 | 46.09 | 46.61 | 170,024 | -0.33(-0.70%) |
Oct 23, 2014 | 46.82 | 47.19 | 46.61 | 46.93 | 196,395 | +0.56(+1.21%) |
Oct 22, 2014 | 46.48 | 46.89 | 46.37 | 46.37 | 108,688 | -0.30(-0.65%) |
Oct 21, 2014 | 46.48 | 46.71 | 46.33 | 46.68 | 133,278 | +0.69(+1.51%) |
Oct 20, 2014 | 45.48 | 46.01 | 45.46 | 45.98 | 103,540 | +0.49(+1.08%) |
Oct 17, 2014 | 45.50 | 45.74 | 45.34 | 45.49 | 184,076 | +0.26(+0.59%) |
Oct 16, 2014 | 44.31 | 45.45 | 44.28 | 45.23 | 259,156 | +0.05(+0.12%) |
Oct 15, 2014 | 45.48 | 45.52 | 44.32 | 45.17 | 215,683 | -0.54(-1.18%) |
Oct 14, 2014 | 46.08 | 46.12 | 45.61 | 45.71 | 137,244 | -0.12(-0.25%) |
Oct 13, 2014 | 46.15 | 46.40 | 45.83 | 45.83 | 887,561 | -0.14(-0.31%) |
Oct 10, 2014 | 46.61 | 46.73 | 45.94 | 45.97 | 357,244 | +0.06(+0.14%) |
Oct 09, 2014 | 46.72 | 46.83 | 45.90 | 45.90 | 177,704 | -1.48(-3.12%) |
Oct 08, 2014 | 46.61 | 47.45 | 46.42 | 47.38 | 174,292 | +1.13(+2.44%) |
Oct 07, 2014 | 46.83 | 46.85 | 46.26 | 46.26 | 152,632 | -0.81(-1.72%) |
Oct 06, 2014 | 47.13 | 47.19 | 46.78 | 47.07 | 132,529 | +0.13(+0.28%) |
Oct 03, 2014 | 46.89 | 47.12 | 46.78 | 46.93 | 151,623 | -0.37(-0.79%) |
Oct 02, 2014 | 47.85 | 47.85 | 46.85 | 47.31 | 100,784 | -0.47(-0.98%) |
Oct 01, 2014 | 48.13 | 48.15 | 47.51 | 47.77 | 121,469 | -0.12(-0.24%) |
Sep 30, 2014 | 48.09 | 48.17 | 47.78 | 47.89 | 121,571 | -0.58(-1.19%) |
Sep 29, 2014 | 48.39 | 48.62 | 48.34 | 48.47 | 104,904 | -0.37(-0.77%) |
Sep 26, 2014 | 48.93 | 48.93 | 48.55 | 48.84 | 123,427 | +0.05(+0.11%) |
Sep 25, 2014 | 49.15 | 49.17 | 48.64 | 48.79 | 121,455 | -0.83(-1.66%) |
Sep 24, 2014 | 49.38 | 49.65 | 49.25 | 49.61 | 106,270 | +0.12(+0.25%) |
Sep 23, 2014 | 49.59 | 49.71 | 49.35 | 49.49 | 65,647 | -0.54(-1.07%) |
Sep 22, 2014 | 50.00 | 50.17 | 49.84 | 50.03 | 110,647 | -0.62(-1.22%) |
Sep 19, 2014 | 50.88 | 50.95 | 50.56 | 50.64 | 216,915 | +0.21(+0.42%) |
Sep 18, 2014 | 50.42 | 50.63 | 50.35 | 50.43 | 178,860 | +1.04(+2.11%) |
Sep 17, 2014 | 49.42 | 49.70 | 49.27 | 49.39 | 106,172 | +0.04(+0.08%) |
Sep 16, 2014 | 48.76 | 49.42 | 48.75 | 49.35 | 214,070 | +0.04(+0.08%) |
Sep 15, 2014 | 49.30 | 49.33 | 49.01 | 49.31 | 120,301 | -0.07(-0.14%) |
Sep 12, 2014 | 49.40 | 49.45 | 49.25 | 49.38 | 131,122 | +0.18(+0.36%) |
Sep 11, 2014 | 49.37 | 49.39 | 48.97 | 49.20 | 109,573 | -0.34(-0.69%) |
Sep 10, 2014 | 49.03 | 49.69 | 48.96 | 49.54 | 169,196 | +0.82(+1.68%) |
Sep 09, 2014 | 48.74 | 48.83 | 48.58 | 48.72 | 110,863 | +0.09(+0.19%) |
Sep 08, 2014 | 48.72 | 48.93 | 48.47 | 48.63 | 220,109 | -1.15(-2.30%) |
Sep 05, 2014 | 49.36 | 49.78 | 49.35 | 49.78 | 101,801 | +0.26(+0.52%) |
Sep 04, 2014 | 49.85 | 50.06 | 49.45 | 49.52 | 184,144 | -0.20(-0.41%) |
Sep 03, 2014 | 49.98 | 50.03 | 49.64 | 49.72 | 105,572 | +0.12(+0.25%) |
Sep 02, 2014 | 49.58 | 49.75 | 49.48 | 49.60 | 134,542 | -0.76(-1.52%) |
Aug 29, 2014 | 50.13 | 50.36 | 50.36 | 50.36 | 487,054 | -0.04(-0.08%) |
Aug 28, 2014 | 50.03 | 50.41 | 49.86 | 50.40 | 187,021 | +0.93(+1.89%) |
Aug 27, 2014 | 49.50 | 49.62 | 49.30 | 49.46 | 74,005 | +0.26(+0.52%) |
Aug 26, 2014 | 49.50 | 49.73 | 49.21 | 49.21 | 153,821 | -0.43(-0.86%) |
Aug 25, 2014 | 49.40 | 49.77 | 49.39 | 49.64 | 57,460 | +0.50(+1.01%) |
Aug 22, 2014 | 49.25 | 49.32 | 49.02 | 49.14 | 142,645 | +0.19(+0.40%) |
Aug 21, 2014 | 49.01 | 49.26 | 48.93 | 48.94 | 162,104 | +0.14(+0.29%) |
Aug 20, 2014 | 48.85 | 48.92 | 48.71 | 48.80 | 282,550 | -0.09(-0.18%) |
Aug 19, 2014 | 48.83 | 48.92 | 48.65 | 48.89 | 1,188,829 | +0.33(+0.67%) |
Aug 18, 2014 | 48.83 | 48.83 | 48.51 | 48.56 | 145,503 | +0.05(+0.11%) |
Aug 15, 2014 | 48.78 | 48.91 | 48.27 | 48.51 | 143,199 | +0.34(+0.71%) |
Aug 14, 2014 | 48.26 | 48.29 | 47.97 | 48.16 | 117,151 | +0.10(+0.21%) |
Aug 13, 2014 | 48.17 | 48.18 | 47.88 | 48.06 | 71,133 | -0.27(-0.57%) |
Aug 12, 2014 | 47.89 | 48.35 | 47.89 | 48.34 | 111,498 | +0.21(+0.43%) |
Aug 11, 2014 | 48.08 | 48.31 | 47.96 | 48.13 | 114,668 | +0.12(+0.25%) |
Aug 08, 2014 | 48.12 | 48.18 | 47.73 | 48.01 | 98,138 | -0.71(-1.46%) |
Aug 07, 2014 | 49.00 | 49.05 | 48.66 | 48.72 | 100,787 | -0.21(-0.44%) |
Aug 06, 2014 | 48.80 | 49.03 | 48.78 | 48.93 | 109,450 | +0.15(+0.30%) |
Aug 05, 2014 | 48.71 | 48.98 | 48.58 | 48.79 | 101,648 | -0.21(-0.42%) |
Aug 04, 2014 | 49.08 | 49.10 | 48.68 | 48.99 | 80,681 | -0.12(-0.25%) |
Aug 01, 2014 | 49.11 | 49.42 | 49.08 | 49.12 | 80,893 | -0.95(-1.89%) |
Jul 31, 2014 | 50.55 | 50.69 | 50.04 | 50.06 | 99,221 | -0.25(-0.50%) |
Jul 30, 2014 | 50.42 | 50.49 | 49.99 | 50.32 | 118,119 | +0.16(+0.32%) |
Jul 29, 2014 | 50.26 | 50.42 | 50.12 | 50.16 | 81,224 | +0.24(+0.49%) |
Jul 28, 2014 | 50.03 | 50.09 | 49.80 | 49.91 | 74,994 | +0.02(+0.05%) |
Jul 25, 2014 | 49.96 | 50.04 | 49.77 | 49.89 | 76,516 | -0.45(-0.90%) |
Jul 24, 2014 | 50.36 | 50.48 | 50.22 | 50.34 | 81,270 | -0.50(-0.98%) |
Jul 23, 2014 | 50.92 | 50.99 | 50.80 | 50.84 | 63,063 | -0.07(-0.14%) |
Jul 22, 2014 | 50.73 | 51.00 | 50.58 | 50.90 | 65,730 | +0.74(+1.48%) |
Jul 21, 2014 | 49.93 | 50.18 | 49.93 | 50.16 | 78,517 | -0.30(-0.59%) |
Jul 18, 2014 | 49.87 | 50.55 | 49.80 | 50.46 | 160,620 | +0.40(+0.79%) |
Jul 17, 2014 | 50.24 | 50.48 | 50.00 | 50.06 | 95,652 | -0.83(-1.62%) |
Jul 16, 2014 | 51.03 | 51.10 | 50.81 | 50.89 | 68,939 | +0.01(+0.01%) |
Jul 15, 2014 | 51.15 | 51.19 | 50.71 | 50.88 | 79,630 | +0.38(+0.76%) |
Jul 14, 2014 | 50.72 | 50.77 | 50.48 | 50.50 | 77,903 | -0.12(-0.24%) |
Jul 11, 2014 | 50.50 | 50.62 | 50.38 | 50.62 | 421,135 | +0.27(+0.53%) |
Jul 10, 2014 | 49.93 | 50.37 | 49.89 | 50.35 | 673,806 | +0.15(+0.30%) |
Jul 09, 2014 | 49.66 | 50.25 | 49.62 | 50.20 | 87,751 | +0.39(+0.78%) |
Jul 08, 2014 | 50.09 | 50.12 | 49.73 | 49.81 | 80,791 | -0.95(-1.87%) |
Jul 07, 2014 | 50.65 | 50.83 | 50.58 | 50.76 | 73,948 | -0.39(-0.76%) |
Jul 03, 2014 | 51.28 | 51.15 | 51.15 | 51.15 | 95,798 | -0.30(-0.58%) |
Jul 02, 2014 | 51.49 | 51.49 | 51.30 | 51.45 | 48,367 | -0.10(-0.19%) |
Jul 01, 2014 | 51.19 | 51.65 | 51.18 | 51.55 | 128,467 | +1.40(+2.79%) |
Jun 30, 2014 | 50.51 | 50.58 | 49.90 | 50.15 | 285,279 | -0.66(-1.31%) |
Jun 27, 2014 | 50.45 | 50.87 | 50.43 | 50.81 | 363,299 | +0.35(+0.70%) |
Jun 26, 2014 | 50.16 | 50.53 | 50.08 | 50.46 | 62,643 | +0.68(+1.37%) |
Jun 25, 2014 | 49.35 | 49.78 | 49.35 | 49.78 | 68,651 | +0.02(+0.05%) |
Jun 24, 2014 | 49.68 | 50.03 | 49.68 | 49.76 | 84,566 | -0.51(-1.02%) |
Jun 23, 2014 | 50.23 | 50.33 | 50.12 | 50.27 | 66,984 | -0.24(-0.47%) |
Jun 20, 2014 | 50.68 | 50.69 | 50.44 | 50.51 | 100,053 | -0.77(-1.51%) |
Jun 19, 2014 | 51.08 | 51.45 | 51.03 | 51.28 | 133,631 | +0.81(+1.60%) |
Jun 18, 2014 | 49.93 | 50.47 | 49.93 | 50.47 | 114,253 | +0.70(+1.41%) |
Jun 17, 2014 | 49.34 | 49.87 | 49.32 | 49.77 | 345,534 | -0.60(-1.20%) |
Jun 16, 2014 | 49.87 | 50.37 | 49.87 | 50.37 | 679,587 | -0.92(-1.79%) |
Jun 13, 2014 | 51.54 | 51.54 | 51.14 | 51.29 | 1,713,408 | +0.17(+0.33%) |
Jun 12, 2014 | 51.27 | 51.29 | 50.94 | 51.12 | 659,332 | +0.52(+1.03%) |
Jun 11, 2014 | 50.49 | 50.71 | 50.48 | 50.60 | 58,522 | -0.26(-0.51%) |
Jun 10, 2014 | 50.84 | 51.06 | 50.48 | 50.86 | 105,325 | -1.23(-2.36%) |
Jun 06, 2014 | 51.84 | 52.20 | 51.79 | 52.09 | 115,569 | +0.78(+1.52%) |
Jun 05, 2014 | 51.57 | 51.59 | 51.15 | 51.31 | 53,151 | +0.33(+0.64%) |
Jun 04, 2014 | 50.93 | 51.00 | 50.82 | 50.98 | 46,772 | +0.02(+0.03%) |
Jun 03, 2014 | 50.65 | 51.03 | 50.64 | 50.97 | 54,821 | -0.30(-0.58%) |
Jun 02, 2014 | 51.27 | 51.43 | 51.06 | 51.26 | 79,295 | +0.24(+0.46%) |
May 30, 2014 | 50.81 | 51.06 | 50.77 | 51.03 | 72,156 | +0.24(+0.47%) |
May 29, 2014 | 50.82 | 50.83 | 50.58 | 50.79 | 129,625 | -0.08(-0.17%) |
May 28, 2014 | 50.77 | 50.97 | 50.65 | 50.87 | 83,742 | +0.53(+1.05%) |
May 27, 2014 | 50.53 | 50.53 | 50.23 | 50.35 | 100,946 | +0.41(+0.83%) |
May 23, 2014 | 49.75 | 49.93 | 49.93 | 49.93 | 142,651 | +0.46(+0.93%) |
May 22, 2014 | 49.30 | 49.51 | 49.29 | 49.48 | 41,825 | -0.13(-0.26%) |
May 21, 2014 | 49.26 | 49.65 | 49.12 | 49.61 | 145,931 | +0.73(+1.49%) |
May 20, 2014 | 48.93 | 49.01 | 48.76 | 48.88 | 145,107 | +1.08(+2.25%) |
May 19, 2014 | 47.66 | 47.94 | 47.58 | 47.80 | 137,591 | +0.43(+0.90%) |
May 16, 2014 | 47.30 | 47.42 | 47.13 | 47.37 | 71,090 | +0.60(+1.29%) |
May 15, 2014 | 46.89 | 46.89 | 46.54 | 46.77 | 160,577 | -1.16(-2.42%) |
May 14, 2014 | 47.87 | 48.15 | 47.85 | 47.93 | 110,467 | -0.48(-0.99%) |
May 13, 2014 | 48.22 | 48.48 | 48.21 | 48.41 | 122,071 | +0.01(+0.02%) |
May 12, 2014 | 48.51 | 48.59 | 48.28 | 48.41 | 144,374 | -1.05(-2.13%) |
May 09, 2014 | 49.68 | 49.68 | 49.32 | 49.46 | 80,612 | -0.63(-1.25%) |
May 08, 2014 | 50.16 | 50.32 | 50.00 | 50.09 | 83,793 | +1.12(+2.29%) |
May 07, 2014 | 48.86 | 48.99 | 48.59 | 48.96 | 53,897 | -0.11(-0.22%) |
May 06, 2014 | 48.96 | 49.18 | 48.89 | 49.07 | 64,369 | +0.21(+0.44%) |
May 05, 2014 | 48.53 | 48.86 | 48.47 | 48.86 | 34,338 | +0.11(+0.22%) |
May 02, 2014 | 48.70 | 48.83 | 48.66 | 48.75 | 54,355 | -0.09(-0.19%) |
May 01, 2014 | 48.47 | 48.87 | 48.44 | 48.84 | 87,946 | +0.96(+1.99%) |
Apr 30, 2014 | 47.69 | 47.89 | 47.57 | 47.89 | 175,514 | -0.31(-0.63%) |
Apr 29, 2014 | 47.96 | 48.26 | 47.96 | 48.19 | 45,263 | +0.30(+0.62%) |
Apr 28, 2014 | 47.90 | 48.02 | 47.66 | 47.89 | 80,951 | -0.09(-0.19%) |
Apr 25, 2014 | 48.14 | 48.22 | 47.79 | 47.99 | 137,835 | +0.24(+0.51%) |
Apr 24, 2014 | 47.56 | 47.84 | 47.28 | 47.74 | 65,928 | -0.02(-0.05%) |
Apr 23, 2014 | 47.63 | 47.81 | 47.52 | 47.76 | 46,797 | +0.05(+0.10%) |
Apr 22, 2014 | 47.92 | 47.99 | 47.65 | 47.72 | 155,982 | +0.08(+0.18%) |
Apr 21, 2014 | 47.50 | 47.64 | 47.34 | 47.63 | 261,644 | +0.04(+0.08%) |
Apr 17, 2014 | 47.22 | 47.60 | 47.60 | 47.60 | 266,457 | +0.92(+1.96%) |
Apr 16, 2014 | 46.50 | 46.69 | 46.29 | 46.68 | 45,039 | +0.62(+1.34%) |
Apr 15, 2014 | 46.01 | 46.20 | 45.62 | 46.06 | 93,443 | +0.44(+0.97%) |
Apr 14, 2014 | 45.40 | 45.76 | 45.34 | 45.62 | 90,082 | +0.02(+0.03%) |
Apr 11, 2014 | 45.74 | 45.94 | 45.42 | 45.60 | 127,637 | -0.24(-0.53%) |
Apr 10, 2014 | 46.87 | 46.88 | 45.85 | 45.85 | 113,999 | -1.19(-2.53%) |
Apr 09, 2014 | 46.85 | 47.04 | 46.57 | 47.04 | 171,084 | +0.59(+1.27%) |
Apr 08, 2014 | 46.29 | 46.50 | 45.99 | 46.45 | 169,344 | -1.03(-2.17%) |
Apr 07, 2014 | 48.07 | 48.10 | 47.41 | 47.48 | 103,142 | -0.60(-1.24%) |
Apr 04, 2014 | 48.53 | 48.54 | 48.07 | 48.08 | 133,490 | -0.44(-0.90%) |
Apr 03, 2014 | 48.58 | 48.65 | 48.36 | 48.51 | 64,767 | -0.55(-1.12%) |
Apr 02, 2014 | 48.86 | 49.07 | 48.72 | 49.06 | 131,679 | +0.76(+1.57%) |
Apr 01, 2014 | 48.35 | 48.47 | 48.18 | 48.31 | 157,038 | -0.48(-0.99%) |
Mar 31, 2014 | 48.35 | 48.84 | 48.31 | 48.79 | 270,938 | +1.14(+2.39%) |
Mar 28, 2014 | 47.80 | 47.92 | 47.48 | 47.65 | 272,143 | -0.69(-1.42%) |
Mar 27, 2014 | 48.43 | 48.62 | 48.27 | 48.34 | 100,611 | +0.57(+1.20%) |
Mar 26, 2014 | 47.96 | 48.08 | 47.69 | 47.76 | 134,539 | -0.91(-1.87%) |
Mar 25, 2014 | 48.71 | 48.82 | 48.42 | 48.67 | 97,793 | +0.28(+0.58%) |
Mar 24, 2014 | 48.42 | 48.56 | 48.06 | 48.39 | 188,121 | -0.32(-0.66%) |
Mar 21, 2014 | 49.15 | 49.21 | 48.52 | 48.71 | 187,624 | -0.75(-1.51%) |
Mar 20, 2014 | 49.37 | 49.53 | 49.25 | 49.46 | 73,712 | -0.54(-1.08%) |
Mar 19, 2014 | 50.38 | 50.51 | 49.74 | 50.00 | 101,207 | -0.05(-0.09%) |
Mar 18, 2014 | 49.77 | 50.57 | 49.67 | 50.05 | 130,121 | -0.01(-0.02%) |
Mar 17, 2014 | 49.85 | 50.17 | 49.84 | 50.06 | 75,391 | +0.63(+1.28%) |
Mar 14, 2014 | 48.88 | 49.59 | 48.76 | 49.42 | 120,270 | -0.91(-1.81%) |
Mar 13, 2014 | 51.12 | 51.15 | 50.32 | 50.33 | 64,881 | -0.88(-1.72%) |
Mar 12, 2014 | 51.03 | 51.32 | 50.96 | 51.21 | 78,958 | +0.39(+0.77%) |
Mar 11, 2014 | 50.83 | 51.19 | 50.74 | 50.82 | 55,594 | +0.15(+0.29%) |
Mar 10, 2014 | 50.56 | 50.70 | 50.42 | 50.68 | 121,857 | -0.84(-1.63%) |
Mar 07, 2014 | 52.10 | 52.10 | 51.33 | 51.52 | 49,041 | -0.23(-0.44%) |
Mar 06, 2014 | 51.54 | 51.87 | 51.52 | 51.74 | 83,244 | +0.15(+0.28%) |
Mar 05, 2014 | 51.64 | 51.83 | 51.40 | 51.60 | 135,041 | -0.31(-0.60%) |
Mar 04, 2014 | 51.96 | 52.03 | 51.62 | 51.91 | 105,110 | +0.66(+1.28%) |
Mar 03, 2014 | 51.60 | 51.63 | 51.17 | 51.26 | 319,456 | -1.44(-2.74%) |
Feb 28, 2014 | 52.66 | 52.73 | 52.36 | 52.70 | 426,826 | +0.10(+0.19%) |
Feb 27, 2014 | 52.18 | 52.64 | 52.15 | 52.60 | 69,509 | +0.26(+0.50%) |
Feb 26, 2014 | 52.45 | 52.47 | 52.12 | 52.34 | 65,068 | -0.41(-0.78%) |
Feb 25, 2014 | 53.03 | 53.08 | 52.68 | 52.75 | 85,945 | +0.16(+0.31%) |
Feb 24, 2014 | 52.36 | 52.76 | 52.24 | 52.59 | 87,658 | +0.24(+0.45%) |
Feb 21, 2014 | 52.78 | 52.94 | 52.34 | 52.36 | 65,145 | -0.53(-1.01%) |
Feb 20, 2014 | 52.84 | 52.98 | 52.71 | 52.89 | 56,877 | +0.48(+0.92%) |
Feb 19, 2014 | 52.55 | 52.81 | 52.34 | 52.41 | 93,485 | -0.89(-1.66%) |
Feb 18, 2014 | 52.72 | 53.43 | 52.61 | 53.30 | 147,672 | +2.53(+4.98%) |
Feb 14, 2014 | 50.66 | 50.77 | 50.77 | 50.77 | 157,047 | +0.19(+0.38%) |
Feb 13, 2014 | 49.81 | 50.63 | 49.81 | 50.58 | 123,602 | +0.24(+0.47%) |
Feb 12, 2014 | 50.04 | 50.34 | 50.02 | 50.34 | 98,990 | +0.53(+1.06%) |
Feb 11, 2014 | 49.31 | 49.92 | 49.30 | 49.81 | 95,547 | +0.54(+1.10%) |
Feb 10, 2014 | 49.03 | 49.28 | 48.94 | 49.27 | 98,104 | -0.14(-0.28%) |
Feb 07, 2014 | 49.06 | 49.41 | 49.02 | 49.41 | 71,491 | +0.74(+1.52%) |
Feb 06, 2014 | 48.50 | 48.69 | 48.45 | 48.67 | 61,525 | +0.65(+1.35%) |
Feb 05, 2014 | 47.91 | 48.10 | 47.80 | 48.02 | 67,987 | +0.02(+0.03%) |
Feb 04, 2014 | 47.92 | 48.05 | 47.82 | 48.00 | 88,145 | +0.50(+1.06%) |