Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 47.71 | 48.35 | 47.08 | 47.90 | 732,956 | +0.93(+1.98%) |
Oct 30, 2014 | 49.75 | 51.99 | 46.13 | 46.97 | 2,852,786 | +3.75(+8.68%) |
Oct 29, 2014 | 43.21 | 43.38 | 42.69 | 43.22 | 558,102 | +0.26(+0.61%) |
Oct 28, 2014 | 41.54 | 43.06 | 41.30 | 42.96 | 298,364 | +1.75(+4.25%) |
Oct 27, 2014 | 41.06 | 41.15 | 41.15 | 41.21 | 320,113 | +0.06(+0.15%) |
Oct 24, 2014 | 40.97 | 41.21 | 40.86 | 41.15 | 221,336 | +0.18(+0.44%) |
Oct 23, 2014 | 40.77 | 41.26 | 40.66 | 40.97 | 400,872 | +0.46(+1.14%) |
Oct 22, 2014 | 40.70 | 41.14 | 40.45 | 40.51 | 350,440 | -0.19(-0.47%) |
Oct 21, 2014 | 40.77 | 41.05 | 40.61 | 40.70 | 344,953 | +0.02(+0.05%) |
Oct 20, 2014 | 39.89 | 40.70 | 39.89 | 40.68 | 387,460 | +0.65(+1.62%) |
Oct 17, 2014 | 40.00 | 40.36 | 39.82 | 40.03 | 380,427 | +0.48(+1.21%) |
Oct 16, 2014 | 38.50 | 39.81 | 38.50 | 39.55 | 381,072 | +0.60(+1.54%) |
Oct 15, 2014 | 37.50 | 39.01 | 37.20 | 38.95 | 732,167 | +1.64(+4.40%) |
Oct 14, 2014 | 37.70 | 38.00 | 36.95 | 37.31 | 550,756 | -0.16(-0.43%) |
Oct 13, 2014 | 38.30 | 38.44 | 37.44 | 37.47 | 472,428 | -0.80(-2.09%) |
Oct 10, 2014 | 39.21 | 39.84 | 38.18 | 38.27 | 326,521 | -1.14(-2.89%) |
Oct 09, 2014 | 40.02 | 40.08 | 39.58 | 39.41 | 459,367 | -0.62(-1.55%) |
Oct 08, 2014 | 39.92 | 40.22 | 39.75 | 40.03 | 502,098 | -0.03(-0.07%) |
Oct 07, 2014 | 40.67 | 40.87 | 40.02 | 40.06 | 1,585,865 | -1.02(-2.48%) |
Oct 06, 2014 | 41.73 | 41.73 | 40.88 | 41.08 | 418,400 | -0.63(-1.51%) |
Oct 03, 2014 | 42.46 | 42.72 | 41.68 | 41.71 | 183,921 | -0.32(-0.76%) |
Oct 02, 2014 | 40.77 | 42.06 | 40.49 | 42.03 | 319,681 | +1.31(+3.22%) |
Oct 01, 2014 | 40.86 | 41.09 | 40.64 | 40.72 | 218,422 | -0.05(-0.12%) |
Sep 30, 2014 | 41.50 | 41.57 | 40.76 | 40.77 | 295,529 | -0.84(-2.02%) |
Sep 29, 2014 | 40.62 | 41.65 | 40.24 | 41.61 | 170,462 | +0.52(+1.27%) |
Sep 26, 2014 | 41.07 | 41.49 | 40.85 | 41.09 | 102,881 | +0.02(+0.05%) |
Sep 25, 2014 | 41.53 | 41.91 | 41.07 | 41.07 | 295,613 | -0.66(-1.58%) |
Sep 24, 2014 | 41.87 | 42.07 | 41.38 | 41.73 | 177,422 | +0.01(+0.02%) |
Sep 23, 2014 | 42.40 | 42.46 | 41.71 | 41.72 | 322,868 | -0.78(-1.84%) |
Sep 22, 2014 | 42.70 | 42.80 | 42.28 | 42.50 | 262,889 | -0.41(-0.96%) |
Sep 19, 2014 | 42.82 | 43.00 | 42.35 | 42.91 | 508,450 | +0.18(+0.42%) |
Sep 18, 2014 | 42.17 | 42.77 | 41.87 | 42.73 | 271,406 | +0.79(+1.88%) |
Sep 17, 2014 | 41.93 | 42.15 | 41.19 | 41.94 | 275,564 | -0.08(-0.19%) |
Sep 16, 2014 | 42.24 | 42.24 | 41.48 | 42.02 | 256,396 | -0.40(-0.94%) |
Sep 15, 2014 | 42.76 | 42.76 | 42.11 | 42.42 | 270,557 | -0.28(-0.66%) |
Sep 12, 2014 | 42.82 | 42.91 | 42.45 | 42.70 | 237,484 | -0.01(-0.02%) |
Sep 11, 2014 | 42.49 | 42.74 | 42.48 | 42.71 | 170,680 | -0.11(-0.26%) |
Sep 10, 2014 | 42.85 | 42.93 | 42.33 | 42.82 | 181,474 | +0.07(+0.16%) |
Sep 09, 2014 | 42.57 | 43.71 | 42.32 | 42.75 | 297,598 | +0.00(+0.00%) |
Sep 08, 2014 | 42.60 | 43.11 | 42.52 | 42.75 | 132,223 | -0.02(-0.05%) |
Sep 05, 2014 | 42.60 | 42.95 | 42.60 | 42.77 | 176,177 | +0.14(+0.33%) |
Sep 04, 2014 | 42.72 | 43.06 | 42.52 | 42.63 | 124,487 | +0.06(+0.14%) |
Sep 03, 2014 | 43.59 | 43.59 | 42.36 | 42.57 | 284,209 | -0.68(-1.57%) |
Sep 02, 2014 | 43.17 | 43.54 | 42.97 | 43.25 | 244,418 | +0.01(+0.02%) |
Aug 29, 2014 | 42.31 | 43.24 | 43.24 | 43.24 | 265,900 | +0.93(+2.20%) |
Aug 28, 2014 | 42.45 | 42.90 | 42.45 | 42.31 | 186,151 | -0.39(-0.91%) |
Aug 27, 2014 | 43.13 | 43.34 | 42.52 | 42.70 | 338,402 | -0.53(-1.23%) |
Aug 26, 2014 | 43.20 | 43.20 | 43.06 | 43.23 | 205,594 | +0.18(+0.42%) |
Aug 25, 2014 | 43.60 | 43.61 | 42.90 | 43.05 | 149,824 | -0.32(-0.74%) |
Aug 22, 2014 | 43.11 | 43.72 | 42.82 | 43.37 | 206,489 | +0.25(+0.58%) |
Aug 21, 2014 | 43.03 | 43.39 | 42.60 | 43.12 | 149,986 | +0.12(+0.28%) |
Aug 20, 2014 | 43.59 | 43.59 | 42.72 | 43.00 | 366,606 | -0.88(-2.01%) |
Aug 19, 2014 | 43.80 | 43.96 | 43.40 | 43.88 | 324,262 | +0.14(+0.32%) |
Aug 18, 2014 | 43.15 | 43.86 | 43.15 | 43.74 | 255,446 | +1.01(+2.36%) |
Aug 15, 2014 | 42.85 | 43.24 | 42.13 | 42.73 | 223,395 | +0.29(+0.68%) |
Aug 14, 2014 | 42.10 | 42.68 | 41.85 | 42.44 | 205,789 | +0.35(+0.83%) |
Aug 13, 2014 | 42.27 | 42.45 | 42.00 | 42.09 | 160,369 | -0.17(-0.40%) |
Aug 12, 2014 | 41.87 | 42.57 | 41.87 | 42.26 | 182,067 | +0.29(+0.69%) |
Aug 11, 2014 | 42.44 | 42.52 | 41.93 | 41.97 | 225,524 | -0.23(-0.55%) |
Aug 08, 2014 | 41.88 | 42.06 | 41.74 | 42.20 | 299,513 | +0.32(+0.76%) |
Aug 07, 2014 | 42.38 | 42.57 | 41.60 | 41.88 | 331,367 | -0.30(-0.71%) |
Aug 06, 2014 | 42.37 | 42.58 | 41.99 | 42.18 | 328,831 | -0.32(-0.75%) |
Aug 05, 2014 | 42.52 | 42.93 | 42.19 | 42.50 | 313,842 | -0.06(-0.14%) |
Aug 04, 2014 | 42.99 | 43.03 | 41.75 | 42.56 | 416,594 | -0.10(-0.23%) |
Aug 01, 2014 | 44.04 | 44.94 | 42.30 | 42.66 | 583,847 | -0.34(-0.79%) |
Jul 31, 2014 | 44.00 | 44.25 | 42.73 | 43.00 | 692,830 | -1.51(-3.39%) |
Jul 30, 2014 | 44.85 | 45.37 | 44.37 | 44.51 | 169,349 | +0.00(+0.00%) |
Jul 29, 2014 | 44.57 | 44.95 | 44.23 | 44.51 | 121,769 | +0.06(+0.13%) |
Jul 28, 2014 | 44.70 | 45.09 | 44.35 | 44.45 | 238,804 | -0.25(-0.56%) |
Jul 25, 2014 | 44.75 | 45.26 | 44.40 | 44.70 | 148,604 | -0.45(-1.00%) |
Jul 24, 2014 | 45.91 | 46.05 | 44.86 | 45.15 | 197,807 | -0.57(-1.25%) |
Jul 23, 2014 | 45.75 | 46.63 | 45.28 | 45.72 | 200,110 | -0.03(-0.07%) |
Jul 22, 2014 | 44.92 | 45.86 | 44.78 | 45.75 | 163,077 | +0.90(+2.01%) |
Jul 21, 2014 | 45.09 | 45.19 | 44.58 | 44.85 | 174,637 | -0.45(-0.99%) |
Jul 18, 2014 | 44.44 | 45.53 | 44.42 | 45.30 | 207,126 | +0.73(+1.64%) |
Jul 17, 2014 | 44.88 | 45.51 | 44.50 | 44.57 | 134,913 | -0.45(-1.00%) |
Jul 16, 2014 | 45.52 | 45.83 | 44.80 | 45.02 | 220,158 | -0.29(-0.64%) |
Jul 15, 2014 | 45.99 | 45.99 | 44.95 | 45.31 | 166,012 | -0.34(-0.74%) |
Jul 14, 2014 | 46.00 | 46.18 | 45.38 | 45.65 | 221,030 | -0.10(-0.22%) |
Jul 11, 2014 | 45.48 | 45.91 | 45.06 | 45.75 | 129,487 | +0.06(+0.13%) |
Jul 10, 2014 | 45.36 | 46.25 | 45.00 | 45.69 | 153,935 | -0.63(-1.36%) |
Jul 09, 2014 | 46.52 | 46.79 | 46.04 | 46.32 | 155,409 | -0.11(-0.24%) |
Jul 08, 2014 | 46.22 | 46.60 | 45.67 | 46.43 | 322,410 | +0.03(+0.06%) |
Jul 07, 2014 | 47.19 | 47.76 | 46.13 | 46.40 | 271,857 | -0.85(-1.80%) |
Jul 03, 2014 | 46.67 | 47.25 | 47.25 | 47.25 | 104,600 | +0.63(+1.35%) |
Jul 02, 2014 | 47.00 | 47.25 | 46.50 | 46.62 | 120,195 | -0.38(-0.81%) |
Jul 01, 2014 | 45.98 | 47.63 | 45.98 | 47.00 | 287,055 | +1.03(+2.24%) |
Jun 30, 2014 | 46.50 | 46.79 | 45.93 | 45.97 | 265,602 | -0.59(-1.27%) |
Jun 27, 2014 | 45.52 | 46.75 | 45.45 | 46.56 | 222,254 | +0.68(+1.48%) |
Jun 26, 2014 | 46.17 | 46.40 | 45.60 | 45.88 | 92,415 | -0.40(-0.86%) |
Jun 25, 2014 | 45.69 | 46.35 | 45.54 | 46.28 | 125,421 | +0.35(+0.76%) |
Jun 24, 2014 | 45.93 | 46.41 | 45.60 | 45.93 | 197,389 | +0.08(+0.17%) |
Jun 23, 2014 | 46.19 | 46.38 | 45.20 | 45.85 | 158,214 | -0.32(-0.69%) |
Jun 20, 2014 | 45.65 | 46.20 | 44.53 | 46.17 | 326,193 | +0.70(+1.54%) |
Jun 19, 2014 | 45.36 | 46.32 | 42.21 | 45.47 | 195,806 | -0.78(-1.69%) |
Jun 18, 2014 | 46.00 | 46.35 | 45.57 | 46.25 | 373,034 | +0.47(+1.03%) |
Jun 17, 2014 | 45.12 | 45.87 | 45.12 | 45.78 | 306,869 | +0.53(+1.17%) |
Jun 16, 2014 | 44.70 | 45.28 | 44.70 | 45.25 | 182,074 | +0.54(+1.21%) |
Jun 13, 2014 | 44.69 | 45.01 | 44.54 | 44.71 | 269,530 | +0.15(+0.34%) |
Jun 12, 2014 | 44.39 | 45.00 | 43.97 | 44.56 | 320,183 | -0.12(-0.27%) |
Jun 11, 2014 | 44.61 | 45.37 | 44.18 | 44.68 | 226,201 | -0.19(-0.42%) |
Jun 10, 2014 | 44.00 | 45.09 | 43.73 | 44.87 | 214,258 | +0.85(+1.93%) |
Jun 06, 2014 | 44.47 | 44.97 | 43.70 | 44.02 | 599,960 | -0.12(-0.27%) |
Jun 05, 2014 | 43.92 | 44.39 | 43.65 | 44.14 | 428,934 | +0.20(+0.46%) |
Jun 04, 2014 | 43.18 | 44.00 | 42.70 | 43.94 | 236,601 | +0.46(+1.06%) |
Jun 03, 2014 | 43.66 | 43.91 | 42.48 | 43.48 | 325,259 | -0.26(-0.59%) |
Jun 02, 2014 | 44.07 | 44.31 | 43.33 | 43.74 | 494,948 | -0.31(-0.70%) |
May 30, 2014 | 44.14 | 44.43 | 43.42 | 44.05 | 325,975 | +0.06(+0.14%) |
May 29, 2014 | 44.22 | 44.46 | 43.88 | 43.99 | 167,356 | -0.02(-0.05%) |
May 28, 2014 | 44.33 | 44.42 | 43.74 | 44.01 | 361,498 | -0.46(-1.03%) |
May 27, 2014 | 44.39 | 44.63 | 43.95 | 44.47 | 237,896 | +0.22(+0.50%) |
May 23, 2014 | 45.01 | 44.25 | 44.25 | 44.25 | 281,800 | +0.13(+0.29%) |
May 22, 2014 | 45.20 | 45.43 | 43.81 | 44.12 | 207,426 | -1.09(-2.41%) |
May 21, 2014 | 45.63 | 46.00 | 45.02 | 45.21 | 319,595 | -0.12(-0.26%) |
May 20, 2014 | 45.67 | 45.67 | 44.77 | 45.33 | 224,484 | -0.59(-1.28%) |
May 19, 2014 | 45.04 | 45.94 | 44.84 | 45.92 | 232,610 | +0.83(+1.84%) |
May 16, 2014 | 44.59 | 45.09 | 43.92 | 45.09 | 214,732 | +0.55(+1.23%) |
May 15, 2014 | 44.75 | 45.13 | 44.02 | 44.54 | 214,939 | -0.46(-1.02%) |
May 14, 2014 | 45.47 | 45.47 | 44.25 | 45.00 | 272,264 | -0.52(-1.14%) |
May 13, 2014 | 46.27 | 46.40 | 45.40 | 45.52 | 154,199 | -0.69(-1.49%) |
May 12, 2014 | 45.06 | 46.50 | 45.06 | 46.21 | 209,471 | +1.21(+2.69%) |
May 09, 2014 | 43.46 | 45.08 | 43.33 | 45.00 | 274,233 | +1.34(+3.07%) |
May 08, 2014 | 44.50 | 45.06 | 43.53 | 43.66 | 233,599 | -1.06(-2.37%) |
May 07, 2014 | 44.72 | 44.96 | 43.81 | 44.72 | 250,983 | +0.20(+0.45%) |
May 06, 2014 | 45.33 | 45.39 | 44.51 | 44.52 | 269,714 | -1.03(-2.26%) |
May 05, 2014 | 45.50 | 45.75 | 44.67 | 45.55 | 290,679 | -0.46(-1.00%) |
May 02, 2014 | 46.06 | 46.70 | 45.67 | 46.01 | 341,560 | +0.02(+0.04%) |
May 01, 2014 | 44.01 | 46.74 | 42.99 | 45.99 | 863,853 | +3.01(+7.00%) |
Apr 30, 2014 | 43.03 | 43.33 | 42.13 | 42.98 | 225,476 | -0.03(-0.07%) |
Apr 29, 2014 | 42.10 | 43.34 | 42.10 | 43.01 | 307,898 | +1.10(+2.62%) |
Apr 28, 2014 | 43.42 | 43.94 | 41.63 | 41.91 | 434,634 | -1.48(-3.41%) |
Apr 25, 2014 | 44.29 | 44.85 | 42.97 | 43.39 | 311,254 | -1.30(-2.91%) |
Apr 24, 2014 | 45.94 | 46.00 | 44.27 | 44.69 | 278,626 | -1.08(-2.36%) |
Apr 23, 2014 | 46.12 | 46.56 | 45.69 | 45.77 | 283,122 | -0.36(-0.78%) |
Apr 22, 2014 | 45.72 | 46.45 | 45.59 | 46.13 | 412,950 | +0.41(+0.90%) |
Apr 21, 2014 | 45.68 | 45.91 | 45.43 | 45.72 | 137,736 | +0.10(+0.22%) |
Apr 17, 2014 | 45.35 | 45.62 | 45.62 | 45.62 | 237,600 | -0.08(-0.18%) |
Apr 16, 2014 | 45.30 | 45.85 | 44.75 | 45.70 | 265,260 | +0.81(+1.80%) |
Apr 15, 2014 | 44.79 | 45.39 | 43.89 | 44.89 | 416,339 | +0.14(+0.31%) |
Apr 14, 2014 | 44.04 | 45.01 | 43.40 | 44.75 | 268,029 | +1.17(+2.68%) |
Apr 11, 2014 | 46.81 | 46.81 | 42.56 | 43.58 | 224,523 | +0.23(+0.53%) |
Apr 10, 2014 | 45.12 | 45.12 | 43.30 | 43.35 | 283,318 | -1.88(-4.16%) |
Apr 09, 2014 | 45.20 | 45.56 | 44.45 | 45.23 | 201,966 | +0.30(+0.67%) |
Apr 08, 2014 | 44.58 | 45.20 | 44.00 | 44.93 | 210,978 | +0.48(+1.08%) |
Apr 07, 2014 | 46.64 | 46.89 | 44.24 | 44.45 | 484,005 | -2.48(-5.28%) |
Apr 04, 2014 | 47.39 | 47.51 | 45.69 | 46.93 | 345,688 | -0.04(-0.09%) |
Apr 03, 2014 | 47.71 | 47.89 | 46.92 | 46.97 | 244,442 | -0.78(-1.63%) |
Apr 02, 2014 | 47.42 | 47.77 | 46.34 | 47.75 | 234,168 | +0.25(+0.53%) |
Apr 01, 2014 | 46.89 | 47.70 | 46.51 | 47.50 | 411,742 | +0.80(+1.71%) |
Mar 31, 2014 | 46.47 | 47.31 | 46.27 | 46.70 | 339,386 | +0.55(+1.19%) |
Mar 28, 2014 | 46.04 | 47.84 | 45.70 | 46.15 | 243,513 | +0.28(+0.61%) |
Mar 27, 2014 | 46.48 | 46.83 | 45.54 | 45.87 | 484,580 | -0.67(-1.44%) |
Mar 26, 2014 | 46.94 | 47.47 | 46.37 | 46.54 | 310,526 | +0.03(+0.06%) |
Mar 25, 2014 | 47.58 | 48.08 | 46.01 | 46.51 | 266,758 | -0.86(-1.82%) |
Mar 24, 2014 | 47.93 | 48.00 | 46.44 | 47.37 | 219,383 | -0.55(-1.15%) |
Mar 21, 2014 | 48.74 | 48.79 | 47.85 | 47.92 | 342,497 | -0.51(-1.05%) |
Mar 20, 2014 | 48.35 | 48.99 | 48.07 | 48.43 | 148,460 | +0.01(+0.02%) |
Mar 19, 2014 | 48.40 | 48.82 | 48.03 | 48.42 | 301,153 | +0.02(+0.04%) |
Mar 18, 2014 | 47.48 | 48.78 | 47.44 | 48.40 | 191,852 | +1.13(+2.39%) |
Mar 17, 2014 | 46.25 | 47.32 | 46.21 | 47.27 | 215,510 | +1.11(+2.40%) |
Mar 14, 2014 | 45.88 | 46.22 | 45.46 | 46.16 | 371,034 | +0.16(+0.35%) |
Mar 13, 2014 | 47.00 | 47.00 | 45.41 | 46.00 | 218,416 | -0.82(-1.75%) |
Mar 12, 2014 | 46.60 | 47.58 | 46.04 | 46.82 | 264,797 | -0.05(-0.11%) |
Mar 11, 2014 | 46.71 | 47.84 | 46.71 | 46.87 | 396,663 | -0.84(-1.76%) |
Mar 10, 2014 | 47.35 | 47.97 | 46.60 | 47.71 | 316,106 | +0.10(+0.21%) |
Mar 07, 2014 | 47.54 | 47.86 | 47.31 | 47.61 | 205,277 | +0.17(+0.36%) |
Mar 06, 2014 | 47.50 | 47.82 | 47.11 | 47.44 | 272,575 | +0.06(+0.13%) |
Mar 05, 2014 | 47.57 | 47.88 | 46.83 | 47.38 | 346,132 | -0.16(-0.34%) |
Mar 04, 2014 | 48.07 | 49.00 | 47.18 | 47.54 | 388,794 | +0.21(+0.44%) |
Mar 03, 2014 | 46.93 | 47.76 | 46.69 | 47.33 | 228,403 | -0.07(-0.15%) |
Feb 28, 2014 | 48.00 | 48.00 | 47.00 | 47.40 | 339,711 | -0.59(-1.23%) |
Feb 27, 2014 | 47.17 | 48.00 | 47.16 | 47.99 | 226,139 | +0.51(+1.07%) |
Feb 26, 2014 | 47.56 | 47.96 | 47.14 | 47.48 | 240,025 | +0.11(+0.23%) |
Feb 25, 2014 | 46.36 | 47.62 | 46.01 | 47.37 | 236,346 | +0.87(+1.87%) |
Feb 24, 2014 | 46.58 | 46.68 | 46.02 | 46.50 | 421,393 | +0.31(+0.67%) |
Feb 21, 2014 | 47.80 | 47.98 | 45.52 | 46.19 | 634,048 | +0.45(+0.98%) |
Feb 20, 2014 | 45.28 | 46.01 | 44.71 | 45.74 | 454,758 | +0.67(+1.49%) |
Feb 19, 2014 | 46.55 | 47.11 | 45.04 | 45.07 | 217,510 | -1.78(-3.80%) |
Feb 18, 2014 | 45.74 | 47.03 | 45.74 | 46.85 | 283,439 | +1.33(+2.92%) |
Feb 14, 2014 | 46.29 | 45.52 | 45.52 | 45.52 | 191,300 | -0.74(-1.60%) |
Feb 13, 2014 | 45.22 | 46.82 | 45.00 | 46.26 | 276,164 | +0.57(+1.25%) |
Feb 12, 2014 | 44.43 | 45.71 | 44.33 | 45.69 | 254,918 | +1.24(+2.79%) |
Feb 11, 2014 | 43.60 | 44.68 | 43.08 | 44.45 | 146,915 | +0.90(+2.07%) |
Feb 10, 2014 | 43.69 | 43.88 | 43.12 | 43.55 | 237,801 | -0.34(-0.77%) |
Feb 07, 2014 | 43.13 | 44.00 | 42.54 | 43.89 | 243,132 | +0.86(+2.00%) |
Feb 06, 2014 | 42.68 | 43.39 | 42.35 | 43.03 | 266,921 | +0.53(+1.25%) |
Feb 05, 2014 | 42.57 | 42.87 | 41.71 | 42.50 | 292,088 | -0.26(-0.61%) |
Feb 04, 2014 | 43.03 | 43.71 | 42.31 | 42.76 | 332,954 | -0.10(-0.23%) |
Feb 03, 2014 | 43.72 | 44.20 | 42.28 | 42.86 | 377,091 | -0.96(-2.19%) |
Jan 31, 2014 | 43.90 | 44.35 | 43.36 | 43.82 | 386,728 | -0.77(-1.73%) |
Jan 30, 2014 | 44.27 | 44.76 | 43.59 | 44.59 | 383,937 | +0.86(+1.97%) |
Jan 29, 2014 | 44.19 | 44.62 | 43.54 | 43.73 | 267,303 | -0.89(-1.99%) |
Jan 28, 2014 | 44.10 | 44.89 | 43.84 | 44.62 | 288,007 | +0.44(+1.00%) |
Jan 27, 2014 | 45.80 | 45.80 | 43.71 | 44.18 | 676,626 | -1.79(-3.89%) |
Jan 24, 2014 | 48.50 | 48.94 | 45.95 | 45.97 | 646,265 | -3.01(-6.15%) |
Jan 23, 2014 | 50.60 | 50.60 | 48.78 | 48.98 | 369,849 | -1.75(-3.45%) |
Jan 22, 2014 | 49.37 | 51.12 | 49.30 | 50.73 | 429,740 | +1.25(+2.53%) |
Jan 21, 2014 | 49.74 | 51.09 | 49.07 | 49.48 | 328,398 | +0.28(+0.57%) |
Jan 17, 2014 | 48.70 | 49.20 | 49.20 | 49.20 | 198,700 | +0.37(+0.76%) |
Jan 16, 2014 | 48.15 | 48.89 | 47.84 | 48.83 | 189,512 | +0.68(+1.41%) |
Jan 15, 2014 | 47.76 | 48.31 | 47.76 | 48.15 | 207,639 | +0.39(+0.82%) |
Jan 14, 2014 | 46.76 | 48.22 | 46.65 | 47.76 | 241,868 | +1.04(+2.23%) |
Jan 13, 2014 | 46.99 | 47.61 | 46.34 | 46.72 | 220,079 | -0.55(-1.16%) |
Jan 10, 2014 | 47.21 | 47.76 | 46.57 | 47.27 | 243,835 | +0.07(+0.15%) |
Jan 09, 2014 | 47.44 | 48.48 | 47.11 | 47.20 | 550,668 | +0.10(+0.21%) |
Jan 08, 2014 | 45.57 | 47.12 | 45.50 | 47.10 | 726,366 | +1.72(+3.79%) |
Jan 07, 2014 | 44.72 | 45.51 | 44.58 | 45.38 | 320,026 | +0.88(+1.98%) |
Jan 06, 2014 | 44.06 | 44.72 | 44.06 | 44.50 | 253,264 | +0.49(+1.11%) |
Jan 03, 2014 | 43.22 | 44.27 | 43.05 | 44.01 | 344,037 | +0.80(+1.85%) |
Jan 02, 2014 | 43.34 | 43.55 | 42.86 | 43.21 | 363,098 | -0.39(-0.89%) |
Dec 31, 2013 | 43.62 | 43.60 | 43.60 | 43.60 | 446,200 | +0.02(+0.05%) |
Dec 30, 2013 | 43.50 | 43.79 | 43.06 | 43.58 | 298,788 | +0.01(+0.02%) |
Dec 27, 2013 | 44.38 | 44.66 | 43.44 | 43.57 | 198,459 | -0.69(-1.56%) |
Dec 26, 2013 | 44.44 | 44.54 | 43.93 | 44.26 | 320,757 | -0.07(-0.16%) |
Dec 24, 2013 | 44.44 | 44.87 | 43.91 | 44.33 | 235,815 | -0.20(-0.45%) |
Dec 23, 2013 | 44.64 | 45.36 | 44.07 | 44.53 | 499,088 | +0.02(+0.04%) |
Dec 20, 2013 | 44.05 | 44.82 | 43.39 | 44.51 | 609,581 | +0.91(+2.09%) |
Dec 19, 2013 | 44.04 | 44.38 | 43.39 | 43.60 | 300,039 | -0.73(-1.65%) |
Dec 18, 2013 | 43.57 | 44.34 | 43.17 | 44.33 | 289,630 | +0.93(+2.14%) |
Dec 17, 2013 | 44.00 | 44.00 | 43.20 | 43.40 | 149,243 | -0.47(-1.07%) |
Dec 16, 2013 | 43.48 | 44.38 | 43.40 | 43.87 | 226,734 | +0.43(+0.99%) |
Dec 13, 2013 | 43.89 | 43.93 | 43.03 | 43.44 | 203,133 | +0.37(+0.86%) |
Dec 12, 2013 | 43.13 | 43.29 | 42.16 | 43.07 | 339,836 | -0.25(-0.58%) |
Dec 11, 2013 | 43.94 | 43.94 | 43.12 | 43.32 | 227,224 | -0.66(-1.50%) |
Dec 10, 2013 | 43.80 | 45.01 | 43.80 | 43.98 | 228,033 | +0.07(+0.16%) |
Dec 09, 2013 | 44.89 | 44.94 | 42.72 | 43.91 | 539,231 | -0.50(-1.13%) |
Dec 06, 2013 | 44.72 | 45.20 | 44.08 | 44.41 | 0 | +0.19(+0.43%) |
Dec 05, 2013 | 43.95 | 44.51 | 43.95 | 44.22 | 0 | +0.22(+0.50%) |
Dec 04, 2013 | 44.51 | 44.69 | 43.48 | 44.00 | 0 | -0.46(-1.03%) |
Dec 03, 2013 | 45.01 | 45.30 | 44.32 | 44.46 | 0 | -0.57(-1.27%) |
Dec 02, 2013 | 45.66 | 46.33 | 44.81 | 45.03 | 310,540 | -0.51(-1.12%) |
Nov 29, 2013 | 45.13 | 45.73 | 44.95 | 45.54 | 0 | +0.69(+1.54%) |
Nov 27, 2013 | 44.88 | 45.15 | 44.37 | 44.85 | 0 | +0.13(+0.29%) |
Nov 26, 2013 | 44.62 | 44.98 | 44.17 | 44.72 | 0 | +0.02(+0.04%) |
Nov 25, 2013 | 44.72 | 45.83 | 44.49 | 44.70 | 296,844 | -0.06(-0.13%) |
Nov 22, 2013 | 45.03 | 45.23 | 44.20 | 44.76 | 0 | -0.13(-0.29%) |
Nov 21, 2013 | 44.39 | 45.50 | 44.00 | 44.89 | 385,735 | +0.74(+1.68%) |
Nov 20, 2013 | 45.12 | 45.28 | 44.13 | 44.15 | 0 | -0.67(-1.49%) |
Nov 19, 2013 | 44.96 | 45.64 | 44.36 | 44.82 | 446,341 | -0.25(-0.55%) |
Nov 18, 2013 | 46.64 | 47.02 | 44.59 | 45.07 | 0 | -1.53(-3.28%) |
Nov 15, 2013 | 45.83 | 47.10 | 45.54 | 46.60 | 0 | +0.71(+1.55%) |
Nov 14, 2013 | 47.30 | 47.46 | 45.57 | 45.89 | 365,560 | -0.68(-1.46%) |
Nov 12, 2013 | 46.59 | 46.77 | 46.11 | 46.57 | 0 | -0.04(-0.09%) |
Nov 11, 2013 | 47.17 | 47.72 | 46.56 | 46.61 | 0 | -0.78(-1.65%) |
Nov 08, 2013 | 46.28 | 47.75 | 46.21 | 47.39 | 0 | +1.08(+2.33%) |
Nov 07, 2013 | 47.80 | 47.97 | 46.21 | 46.31 | 335,109 | -1.29(-2.71%) |
Nov 06, 2013 | 47.51 | 47.74 | 46.88 | 47.60 | 414,982 | +0.59(+1.26%) |
Nov 05, 2013 | 46.57 | 47.32 | 46.15 | 47.01 | 346,582 | +0.22(+0.47%) |
Nov 04, 2013 | 46.65 | 46.96 | 46.33 | 46.79 | 528,627 | +0.16(+0.34%) |