Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 54.69 | 55.91 | 53.66 | 53.67 | 3,135,895 | +0.20(+0.37%) |
Oct 30, 2014 | 52.94 | 53.88 | 51.74 | 53.47 | 407,862 | +0.15(+0.28%) |
Oct 29, 2014 | 52.61 | 53.98 | 52.24 | 53.32 | 383,775 | +0.90(+1.72%) |
Oct 28, 2014 | 51.73 | 52.52 | 51.35 | 52.42 | 376,574 | +0.69(+1.33%) |
Oct 27, 2014 | 50.76 | 51.99 | 51.16 | 51.73 | 232,363 | +0.57(+1.11%) |
Oct 24, 2014 | 51.71 | 51.71 | 50.42 | 51.16 | 358,988 | -0.42(-0.81%) |
Oct 23, 2014 | 49.00 | 52.08 | 48.00 | 51.58 | 497,294 | +4.60(+9.79%) |
Oct 22, 2014 | 47.58 | 47.92 | 46.79 | 46.98 | 259,954 | -0.54(-1.14%) |
Oct 21, 2014 | 47.35 | 48.57 | 46.90 | 47.52 | 238,499 | +0.38(+0.81%) |
Oct 20, 2014 | 45.96 | 47.14 | 45.57 | 47.14 | 300,095 | +0.90(+1.95%) |
Oct 17, 2014 | 46.99 | 47.02 | 45.96 | 46.24 | 210,532 | -0.05(-0.12%) |
Oct 16, 2014 | 44.65 | 46.62 | 43.92 | 46.30 | 247,800 | +0.91(+1.99%) |
Oct 15, 2014 | 45.10 | 45.92 | 44.62 | 45.39 | 430,195 | -0.33(-0.72%) |
Oct 14, 2014 | 46.03 | 46.73 | 45.28 | 45.72 | 249,624 | +0.14(+0.31%) |
Oct 13, 2014 | 45.67 | 46.46 | 44.92 | 45.58 | 257,952 | +0.05(+0.11%) |
Oct 10, 2014 | 45.83 | 46.95 | 45.44 | 45.53 | 243,398 | -0.61(-1.32%) |
Oct 09, 2014 | 47.89 | 47.89 | 46.07 | 46.14 | 302,477 | -1.82(-3.79%) |
Oct 08, 2014 | 46.39 | 48.00 | 45.82 | 47.96 | 289,597 | +1.60(+3.45%) |
Oct 07, 2014 | 46.78 | 48.79 | 46.26 | 46.36 | 233,090 | -0.66(-1.40%) |
Oct 06, 2014 | 48.32 | 48.59 | 46.99 | 47.02 | 269,317 | -1.26(-2.61%) |
Oct 03, 2014 | 48.07 | 48.42 | 47.94 | 48.28 | 284,106 | +0.75(+1.58%) |
Oct 02, 2014 | 46.68 | 47.60 | 46.04 | 47.53 | 272,626 | +0.81(+1.73%) |
Oct 01, 2014 | 47.84 | 47.93 | 46.51 | 46.72 | 252,365 | -1.07(-2.24%) |
Sep 30, 2014 | 47.85 | 48.62 | 47.45 | 47.79 | 363,062 | -0.15(-0.31%) |
Sep 29, 2014 | 46.89 | 48.02 | 46.75 | 47.94 | 276,263 | +0.50(+1.05%) |
Sep 26, 2014 | 47.61 | 47.64 | 47.01 | 47.44 | 254,511 | -0.05(-0.11%) |
Sep 25, 2014 | 49.15 | 49.15 | 47.45 | 47.49 | 228,969 | -1.73(-3.51%) |
Sep 24, 2014 | 48.11 | 49.26 | 47.47 | 49.22 | 262,152 | +1.28(+2.67%) |
Sep 23, 2014 | 48.21 | 48.70 | 47.89 | 47.94 | 237,994 | -0.25(-0.52%) |
Sep 22, 2014 | 48.82 | 49.17 | 48.14 | 48.19 | 210,226 | -0.93(-1.89%) |
Sep 19, 2014 | 49.96 | 50.01 | 48.62 | 49.12 | 441,502 | -0.68(-1.37%) |
Sep 18, 2014 | 48.48 | 50.06 | 48.00 | 49.80 | 362,388 | +1.62(+3.36%) |
Sep 17, 2014 | 47.92 | 48.65 | 47.80 | 48.18 | 414,442 | +0.20(+0.42%) |
Sep 16, 2014 | 49.04 | 49.39 | 47.89 | 47.98 | 292,455 | -1.02(-2.08%) |
Sep 15, 2014 | 49.15 | 49.54 | 48.51 | 49.00 | 282,402 | -0.33(-0.67%) |
Sep 12, 2014 | 50.41 | 50.41 | 48.87 | 49.33 | 289,624 | -1.19(-2.36%) |
Sep 11, 2014 | 50.98 | 51.04 | 50.27 | 50.52 | 161,549 | -0.64(-1.25%) |
Sep 10, 2014 | 51.18 | 51.50 | 50.77 | 51.16 | 245,586 | +0.07(+0.14%) |
Sep 09, 2014 | 51.38 | 51.84 | 50.15 | 51.09 | 370,728 | -0.56(-1.08%) |
Sep 08, 2014 | 51.87 | 52.75 | 51.32 | 51.65 | 286,205 | -0.30(-0.58%) |
Sep 05, 2014 | 52.48 | 52.60 | 51.67 | 51.95 | 212,329 | -0.75(-1.42%) |
Sep 04, 2014 | 53.44 | 53.76 | 52.67 | 52.70 | 152,293 | -0.45(-0.85%) |
Sep 03, 2014 | 54.01 | 54.01 | 52.99 | 53.15 | 217,406 | -0.63(-1.17%) |
Sep 02, 2014 | 53.31 | 54.66 | 53.22 | 53.78 | 414,809 | +0.48(+0.90%) |
Aug 29, 2014 | 52.21 | 53.30 | 53.30 | 53.30 | 477,900 | +1.19(+2.28%) |
Aug 28, 2014 | 51.64 | 52.35 | 51.38 | 52.11 | 304,338 | +0.03(+0.06%) |
Aug 27, 2014 | 51.98 | 52.18 | 51.66 | 52.08 | 209,130 | +0.11(+0.21%) |
Aug 26, 2014 | 51.83 | 52.02 | 51.29 | 51.97 | 253,118 | +0.42(+0.81%) |
Aug 25, 2014 | 52.19 | 52.56 | 51.50 | 51.55 | 178,847 | -0.42(-0.81%) |
Aug 22, 2014 | 52.76 | 52.86 | 51.38 | 51.97 | 363,335 | -0.68(-1.29%) |
Aug 21, 2014 | 53.12 | 53.36 | 52.15 | 52.65 | 184,968 | -0.51(-0.96%) |
Aug 20, 2014 | 53.12 | 53.23 | 52.70 | 53.16 | 121,555 | -0.27(-0.51%) |
Aug 19, 2014 | 53.16 | 53.52 | 53.01 | 53.43 | 233,120 | +0.27(+0.51%) |
Aug 18, 2014 | 52.22 | 53.60 | 52.22 | 53.16 | 362,349 | +1.39(+2.68%) |
Aug 15, 2014 | 52.47 | 52.50 | 50.59 | 51.77 | 266,215 | -0.14(-0.27%) |
Aug 14, 2014 | 51.90 | 52.37 | 51.66 | 51.91 | 334,433 | +0.00(+0.00%) |
Aug 13, 2014 | 51.64 | 52.00 | 51.18 | 51.91 | 232,390 | +0.38(+0.74%) |
Aug 12, 2014 | 51.57 | 51.90 | 51.30 | 51.53 | 363,880 | -0.16(-0.31%) |
Aug 11, 2014 | 51.09 | 51.87 | 50.73 | 51.69 | 304,962 | +0.83(+1.63%) |
Aug 08, 2014 | 49.86 | 50.93 | 49.78 | 50.86 | 462,106 | +0.97(+1.94%) |
Aug 07, 2014 | 50.62 | 50.73 | 49.82 | 49.89 | 454,699 | -0.44(-0.87%) |
Aug 06, 2014 | 49.87 | 50.64 | 49.63 | 50.33 | 228,318 | +0.10(+0.20%) |
Aug 05, 2014 | 50.10 | 50.69 | 49.45 | 50.23 | 233,708 | -0.13(-0.26%) |
Aug 04, 2014 | 50.41 | 50.74 | 49.39 | 50.36 | 248,360 | +0.02(+0.04%) |
Aug 01, 2014 | 49.80 | 50.53 | 49.44 | 50.34 | 363,669 | +0.30(+0.60%) |
Jul 31, 2014 | 49.42 | 50.37 | 49.36 | 50.04 | 491,964 | +0.12(+0.24%) |
Jul 30, 2014 | 50.00 | 50.00 | 47.40 | 49.92 | 529,968 | +2.42(+5.09%) |
Jul 29, 2014 | 46.22 | 47.60 | 45.93 | 47.50 | 342,569 | +1.54(+3.35%) |
Jul 28, 2014 | 46.30 | 46.35 | 45.30 | 45.96 | 216,543 | -0.32(-0.69%) |
Jul 25, 2014 | 46.97 | 47.24 | 45.68 | 46.28 | 297,685 | -1.15(-2.42%) |
Jul 24, 2014 | 48.73 | 48.80 | 47.30 | 47.43 | 132,392 | -1.20(-2.47%) |
Jul 23, 2014 | 48.31 | 48.98 | 48.02 | 48.63 | 154,190 | +0.32(+0.66%) |
Jul 22, 2014 | 47.79 | 48.77 | 47.70 | 48.31 | 155,180 | +0.70(+1.47%) |
Jul 21, 2014 | 47.73 | 47.92 | 47.09 | 47.61 | 117,480 | -0.42(-0.87%) |
Jul 18, 2014 | 47.11 | 48.32 | 46.94 | 48.03 | 173,059 | +0.77(+1.63%) |
Jul 17, 2014 | 47.65 | 48.27 | 47.08 | 47.26 | 329,418 | -0.64(-1.34%) |
Jul 16, 2014 | 48.31 | 48.85 | 47.47 | 47.90 | 273,608 | -0.08(-0.17%) |
Jul 15, 2014 | 48.40 | 48.67 | 47.35 | 47.98 | 329,328 | -0.43(-0.89%) |
Jul 14, 2014 | 47.10 | 48.49 | 46.66 | 48.41 | 301,858 | +1.78(+3.82%) |
Jul 11, 2014 | 46.33 | 46.91 | 46.05 | 46.63 | 216,520 | +0.20(+0.43%) |
Jul 10, 2014 | 46.72 | 47.01 | 46.24 | 46.43 | 276,692 | -1.25(-2.62%) |
Jul 09, 2014 | 47.49 | 47.75 | 47.18 | 47.68 | 262,466 | +0.14(+0.29%) |
Jul 08, 2014 | 48.44 | 48.45 | 47.32 | 47.54 | 164,308 | -1.14(-2.34%) |
Jul 07, 2014 | 49.55 | 49.55 | 48.66 | 48.68 | 153,728 | -1.11(-2.23%) |
Jul 03, 2014 | 49.08 | 49.79 | 49.79 | 49.79 | 252,100 | +0.80(+1.63%) |
Jul 02, 2014 | 49.33 | 49.90 | 48.79 | 48.99 | 327,064 | -0.59(-1.19%) |
Jul 01, 2014 | 48.28 | 50.05 | 48.02 | 49.58 | 322,431 | +1.34(+2.78%) |
Jun 30, 2014 | 48.61 | 48.93 | 47.90 | 48.24 | 375,549 | -0.41(-0.84%) |
Jun 27, 2014 | 48.07 | 48.79 | 47.99 | 48.65 | 257,456 | +0.28(+0.58%) |
Jun 26, 2014 | 48.36 | 48.42 | 47.55 | 48.37 | 168,998 | +0.23(+0.48%) |
Jun 25, 2014 | 47.35 | 48.21 | 46.79 | 48.14 | 179,605 | +0.53(+1.11%) |
Jun 24, 2014 | 47.82 | 48.20 | 47.52 | 47.61 | 361,750 | -0.51(-1.06%) |
Jun 23, 2014 | 49.20 | 49.20 | 47.76 | 48.12 | 262,887 | -1.11(-2.25%) |
Jun 20, 2014 | 49.06 | 49.32 | 48.73 | 49.23 | 497,531 | +0.31(+0.63%) |
Jun 19, 2014 | 48.43 | 48.98 | 48.05 | 48.92 | 285,453 | +0.50(+1.03%) |
Jun 18, 2014 | 47.44 | 48.52 | 47.17 | 48.42 | 265,892 | +1.23(+2.61%) |
Jun 17, 2014 | 46.58 | 47.41 | 46.51 | 47.19 | 207,042 | +0.50(+1.07%) |
Jun 16, 2014 | 46.56 | 47.28 | 46.22 | 46.69 | 147,908 | +0.12(+0.26%) |
Jun 13, 2014 | 47.31 | 47.71 | 46.50 | 46.57 | 268,714 | -0.52(-1.10%) |
Jun 12, 2014 | 48.14 | 48.14 | 47.07 | 47.09 | 131,599 | -1.02(-2.12%) |
Jun 11, 2014 | 48.28 | 48.86 | 47.95 | 48.11 | 292,370 | -0.47(-0.97%) |
Jun 10, 2014 | 48.58 | 48.76 | 48.10 | 48.58 | 207,909 | -0.63(-1.28%) |
Jun 06, 2014 | 47.00 | 49.60 | 46.98 | 49.21 | 548,956 | +2.45(+5.24%) |
Jun 05, 2014 | 46.67 | 46.81 | 45.93 | 46.76 | 275,047 | +0.34(+0.73%) |
Jun 04, 2014 | 46.24 | 46.80 | 45.76 | 46.42 | 285,488 | -0.09(-0.19%) |
Jun 03, 2014 | 46.76 | 47.11 | 45.86 | 46.51 | 195,847 | -0.37(-0.79%) |
Jun 02, 2014 | 47.10 | 47.19 | 46.10 | 46.88 | 218,061 | -0.26(-0.55%) |
May 30, 2014 | 47.88 | 48.10 | 46.77 | 47.14 | 318,287 | -0.85(-1.77%) |
May 29, 2014 | 48.00 | 48.00 | 47.17 | 47.99 | 284,844 | +0.15(+0.31%) |
May 28, 2014 | 47.14 | 48.11 | 46.75 | 47.84 | 510,440 | +0.65(+1.38%) |
May 27, 2014 | 46.37 | 47.41 | 46.03 | 47.19 | 279,840 | +1.04(+2.25%) |
May 23, 2014 | 45.92 | 46.15 | 46.15 | 46.15 | 312,100 | +0.26(+0.57%) |
May 22, 2014 | 45.67 | 46.12 | 45.47 | 45.89 | 192,200 | +0.15(+0.33%) |
May 21, 2014 | 45.19 | 46.23 | 44.86 | 45.74 | 415,544 | +0.99(+2.21%) |
May 20, 2014 | 45.37 | 45.37 | 44.21 | 44.75 | 231,352 | -0.75(-1.65%) |
May 19, 2014 | 45.00 | 45.90 | 45.00 | 45.50 | 216,348 | +0.40(+0.89%) |
May 16, 2014 | 44.56 | 45.18 | 44.36 | 45.10 | 185,691 | +0.46(+1.03%) |
May 15, 2014 | 44.63 | 44.87 | 44.01 | 44.64 | 264,362 | -0.15(-0.33%) |
May 14, 2014 | 45.00 | 45.00 | 44.25 | 44.79 | 246,543 | -0.29(-0.64%) |
May 13, 2014 | 45.73 | 46.04 | 45.02 | 45.08 | 200,169 | -0.83(-1.81%) |
May 12, 2014 | 45.25 | 46.61 | 45.25 | 45.91 | 287,494 | +0.85(+1.89%) |
May 09, 2014 | 44.56 | 45.16 | 44.41 | 45.06 | 182,142 | +0.24(+0.54%) |
May 08, 2014 | 45.27 | 46.06 | 44.60 | 44.82 | 258,036 | -0.64(-1.41%) |
May 07, 2014 | 46.17 | 46.99 | 44.76 | 45.46 | 223,346 | -0.52(-1.13%) |
May 06, 2014 | 46.15 | 46.67 | 45.77 | 45.98 | 422,765 | -0.18(-0.39%) |
May 05, 2014 | 46.15 | 47.00 | 45.67 | 46.16 | 313,202 | -0.22(-0.47%) |
May 02, 2014 | 46.83 | 46.83 | 45.84 | 46.38 | 314,568 | -0.29(-0.62%) |
May 01, 2014 | 45.97 | 46.82 | 45.65 | 46.67 | 438,296 | +0.68(+1.48%) |
Apr 30, 2014 | 43.81 | 46.98 | 43.00 | 45.99 | 489,059 | +1.89(+4.29%) |
Apr 29, 2014 | 43.92 | 44.43 | 43.53 | 44.10 | 419,693 | +0.24(+0.55%) |
Apr 28, 2014 | 44.57 | 44.91 | 42.51 | 43.86 | 414,659 | -0.47(-1.06%) |
Apr 25, 2014 | 45.20 | 45.58 | 43.68 | 44.33 | 267,766 | -0.98(-2.16%) |
Apr 24, 2014 | 45.25 | 46.07 | 44.52 | 45.31 | 317,472 | +0.39(+0.87%) |
Apr 23, 2014 | 44.80 | 45.28 | 44.44 | 44.92 | 415,128 | +0.09(+0.20%) |
Apr 22, 2014 | 42.81 | 44.85 | 42.81 | 44.83 | 403,465 | +1.96(+4.57%) |
Apr 21, 2014 | 42.65 | 43.73 | 42.49 | 42.87 | 359,901 | +0.43(+1.01%) |
Apr 17, 2014 | 44.03 | 42.44 | 42.44 | 42.44 | 533,100 | +1.65(+4.05%) |
Apr 16, 2014 | 40.85 | 41.42 | 40.19 | 40.79 | 139,450 | +0.30(+0.74%) |
Apr 15, 2014 | 40.22 | 40.72 | 39.44 | 40.49 | 272,275 | +0.28(+0.70%) |
Apr 14, 2014 | 39.97 | 40.29 | 39.41 | 40.21 | 335,446 | +0.66(+1.67%) |
Apr 11, 2014 | 40.28 | 40.77 | 39.21 | 39.55 | 398,691 | -1.15(-2.83%) |
Apr 10, 2014 | 41.99 | 42.45 | 40.55 | 40.70 | 426,397 | -1.44(-3.42%) |
Apr 09, 2014 | 42.32 | 42.70 | 41.65 | 42.14 | 322,408 | +0.10(+0.24%) |
Apr 08, 2014 | 41.12 | 42.46 | 40.69 | 42.04 | 349,464 | +0.92(+2.24%) |
Apr 07, 2014 | 41.20 | 42.28 | 40.98 | 41.12 | 610,395 | -0.31(-0.75%) |
Apr 04, 2014 | 42.72 | 43.12 | 41.23 | 41.43 | 238,594 | -0.99(-2.33%) |
Apr 03, 2014 | 42.23 | 42.52 | 41.57 | 42.42 | 220,655 | +0.32(+0.76%) |
Apr 02, 2014 | 43.76 | 43.99 | 42.04 | 42.10 | 412,761 | -1.49(-3.42%) |
Apr 01, 2014 | 41.61 | 43.62 | 41.46 | 43.59 | 361,270 | +2.00(+4.81%) |
Mar 31, 2014 | 40.99 | 41.73 | 40.76 | 41.59 | 315,093 | +0.80(+1.96%) |
Mar 28, 2014 | 41.50 | 41.76 | 40.56 | 40.79 | 248,531 | -0.72(-1.73%) |
Mar 27, 2014 | 41.44 | 41.63 | 41.04 | 41.51 | 233,140 | +0.05(+0.13%) |
Mar 26, 2014 | 41.92 | 42.17 | 41.25 | 41.45 | 303,822 | -0.20(-0.47%) |
Mar 25, 2014 | 41.93 | 42.33 | 41.38 | 41.65 | 550,891 | -0.11(-0.26%) |
Mar 24, 2014 | 41.96 | 41.98 | 41.34 | 41.76 | 548,977 | -0.17(-0.41%) |
Mar 21, 2014 | 41.62 | 42.17 | 41.42 | 41.93 | 457,623 | +0.41(+0.99%) |
Mar 20, 2014 | 40.93 | 41.54 | 40.70 | 41.52 | 262,362 | +0.53(+1.29%) |
Mar 19, 2014 | 40.32 | 41.09 | 39.87 | 40.99 | 431,791 | +0.81(+2.02%) |
Mar 18, 2014 | 39.77 | 40.45 | 39.31 | 40.18 | 226,777 | +0.43(+1.08%) |
Mar 17, 2014 | 39.09 | 40.22 | 39.00 | 39.75 | 426,169 | +0.75(+1.92%) |
Mar 14, 2014 | 38.17 | 39.25 | 38.00 | 39.00 | 446,314 | +0.71(+1.85%) |
Mar 13, 2014 | 38.68 | 39.13 | 38.12 | 38.29 | 374,611 | -0.23(-0.60%) |
Mar 12, 2014 | 38.65 | 38.65 | 37.23 | 38.52 | 498,181 | +0.63(+1.66%) |
Mar 11, 2014 | 36.90 | 38.25 | 36.57 | 37.89 | 1,472,444 | +1.68(+4.64%) |
Mar 10, 2014 | 36.31 | 36.68 | 36.05 | 36.21 | 180,105 | -0.08(-0.22%) |
Mar 07, 2014 | 36.74 | 36.93 | 36.24 | 36.29 | 392,299 | -0.19(-0.52%) |
Mar 06, 2014 | 36.70 | 36.83 | 36.19 | 36.48 | 216,405 | -0.02(-0.05%) |
Mar 05, 2014 | 36.76 | 36.86 | 36.30 | 36.50 | 334,308 | -0.42(-1.14%) |
Mar 04, 2014 | 37.09 | 37.47 | 36.61 | 36.92 | 684,256 | +0.33(+0.90%) |
Mar 03, 2014 | 37.99 | 38.26 | 36.15 | 36.59 | 567,530 | -1.67(-4.36%) |
Feb 28, 2014 | 38.52 | 39.09 | 38.04 | 38.26 | 580,125 | -0.22(-0.57%) |
Feb 27, 2014 | 37.66 | 38.70 | 37.54 | 38.48 | 662,240 | +0.57(+1.50%) |
Feb 26, 2014 | 37.48 | 38.25 | 36.91 | 37.91 | 968,965 | +0.56(+1.50%) |
Feb 25, 2014 | 36.62 | 37.45 | 36.62 | 37.35 | 1,300,689 | +0.55(+1.49%) |
Feb 24, 2014 | 36.52 | 36.99 | 36.26 | 36.80 | 444,403 | +0.54(+1.49%) |
Feb 21, 2014 | 36.40 | 36.48 | 36.16 | 36.26 | 345,657 | -0.07(-0.19%) |
Feb 20, 2014 | 36.46 | 36.66 | 36.18 | 36.33 | 811,480 | +0.08(+0.22%) |
Feb 19, 2014 | 37.58 | 37.80 | 36.24 | 36.25 | 903,594 | -1.55(-4.10%) |
Feb 18, 2014 | 38.51 | 38.77 | 37.72 | 37.80 | 499,597 | -0.75(-1.95%) |
Feb 14, 2014 | 39.38 | 38.55 | 38.55 | 38.55 | 326,800 | -0.89(-2.26%) |
Feb 13, 2014 | 39.00 | 40.23 | 38.40 | 39.44 | 935,259 | +1.34(+3.52%) |
Feb 12, 2014 | 42.00 | 42.00 | 37.29 | 38.10 | 2,304,015 | -5.95(-13.51%) |
Feb 11, 2014 | 43.59 | 44.14 | 43.29 | 44.05 | 355,035 | +0.39(+0.89%) |
Feb 10, 2014 | 42.87 | 43.92 | 42.70 | 43.66 | 463,437 | +0.71(+1.65%) |
Feb 07, 2014 | 42.70 | 42.98 | 42.35 | 42.95 | 373,939 | +0.45(+1.06%) |
Feb 06, 2014 | 42.13 | 42.64 | 41.92 | 42.50 | 208,941 | +0.48(+1.14%) |
Feb 05, 2014 | 41.50 | 42.21 | 40.64 | 42.02 | 251,439 | +0.37(+0.89%) |
Feb 04, 2014 | 41.63 | 41.98 | 40.80 | 41.65 | 283,226 | +0.25(+0.60%) |
Feb 03, 2014 | 42.84 | 43.18 | 40.82 | 41.40 | 385,478 | -1.46(-3.41%) |
Jan 31, 2014 | 42.33 | 43.41 | 42.16 | 42.86 | 356,261 | -0.31(-0.72%) |
Jan 30, 2014 | 42.73 | 43.36 | 42.51 | 43.17 | 270,368 | +0.89(+2.11%) |
Jan 29, 2014 | 41.64 | 42.54 | 41.46 | 42.28 | 354,672 | +0.16(+0.38%) |
Jan 28, 2014 | 41.43 | 42.15 | 40.85 | 42.12 | 693,418 | +0.82(+1.99%) |
Jan 27, 2014 | 42.12 | 42.42 | 40.98 | 41.30 | 397,374 | -0.83(-1.97%) |
Jan 24, 2014 | 42.27 | 42.80 | 41.87 | 42.13 | 464,416 | -0.70(-1.63%) |
Jan 23, 2014 | 46.22 | 46.31 | 42.73 | 42.83 | 621,462 | -3.58(-7.71%) |
Jan 22, 2014 | 47.14 | 47.17 | 46.26 | 46.41 | 242,757 | -0.70(-1.49%) |
Jan 21, 2014 | 47.46 | 47.76 | 46.83 | 47.11 | 209,886 | +0.00(+0.00%) |
Jan 17, 2014 | 47.32 | 47.11 | 47.11 | 47.11 | 193,800 | -0.41(-0.86%) |
Jan 16, 2014 | 47.24 | 48.54 | 47.24 | 47.52 | 272,814 | +0.05(+0.11%) |
Jan 15, 2014 | 47.13 | 47.63 | 47.07 | 47.47 | 250,907 | +0.34(+0.72%) |
Jan 14, 2014 | 46.67 | 47.39 | 46.37 | 47.13 | 276,834 | +0.55(+1.18%) |
Jan 13, 2014 | 46.45 | 46.97 | 46.33 | 46.58 | 339,985 | -0.01(-0.02%) |
Jan 10, 2014 | 46.33 | 46.63 | 45.47 | 46.59 | 282,067 | +0.33(+0.71%) |
Jan 09, 2014 | 46.34 | 46.75 | 46.06 | 46.26 | 274,268 | -0.06(-0.13%) |
Jan 08, 2014 | 46.87 | 47.17 | 46.26 | 46.32 | 299,890 | -0.58(-1.24%) |
Jan 07, 2014 | 46.67 | 47.31 | 46.67 | 46.90 | 362,808 | +0.52(+1.12%) |
Jan 06, 2014 | 48.05 | 48.13 | 46.33 | 46.38 | 474,121 | -1.58(-3.29%) |
Jan 03, 2014 | 47.50 | 48.15 | 46.75 | 47.96 | 456,840 | +0.41(+0.86%) |
Jan 02, 2014 | 47.41 | 47.76 | 46.61 | 47.55 | 323,156 | -0.30(-0.63%) |
Dec 31, 2013 | 49.23 | 47.85 | 47.85 | 47.85 | 220,400 | -0.65(-1.34%) |
Dec 30, 2013 | 48.96 | 48.96 | 48.39 | 48.50 | 137,233 | -0.41(-0.84%) |
Dec 27, 2013 | 49.45 | 49.45 | 48.44 | 48.91 | 141,609 | -0.46(-0.93%) |
Dec 26, 2013 | 49.19 | 50.00 | 49.02 | 49.37 | 223,462 | +0.10(+0.20%) |
Dec 24, 2013 | 49.45 | 49.73 | 49.08 | 49.27 | 126,565 | -0.01(-0.02%) |
Dec 23, 2013 | 49.17 | 49.33 | 48.80 | 49.28 | 157,719 | +0.18(+0.37%) |
Dec 20, 2013 | 49.14 | 49.26 | 48.71 | 49.10 | 578,262 | +0.19(+0.39%) |
Dec 19, 2013 | 49.08 | 49.41 | 48.73 | 48.91 | 326,203 | -0.47(-0.95%) |
Dec 18, 2013 | 48.50 | 49.43 | 48.16 | 49.38 | 307,398 | +0.94(+1.94%) |
Dec 17, 2013 | 48.50 | 48.50 | 47.93 | 48.44 | 243,030 | -0.04(-0.08%) |
Dec 16, 2013 | 47.68 | 48.50 | 47.50 | 48.48 | 318,509 | +0.65(+1.36%) |
Dec 13, 2013 | 46.21 | 47.89 | 45.92 | 47.83 | 325,155 | +1.86(+4.05%) |
Dec 12, 2013 | 45.53 | 46.08 | 45.26 | 45.97 | 186,926 | +0.53(+1.17%) |
Dec 11, 2013 | 46.17 | 46.26 | 45.07 | 45.44 | 184,477 | -0.49(-1.07%) |
Dec 10, 2013 | 45.94 | 46.33 | 45.64 | 45.93 | 180,350 | -0.19(-0.41%) |
Dec 09, 2013 | 46.43 | 46.82 | 45.87 | 46.12 | 208,446 | -0.40(-0.86%) |
Dec 06, 2013 | 46.69 | 47.28 | 46.26 | 46.52 | 0 | +0.16(+0.35%) |
Dec 05, 2013 | 46.52 | 46.92 | 46.09 | 46.36 | 0 | -0.29(-0.62%) |
Dec 04, 2013 | 46.99 | 47.41 | 46.01 | 46.65 | 0 | -0.68(-1.44%) |
Dec 03, 2013 | 47.38 | 48.08 | 47.09 | 47.33 | 259,591 | -0.25(-0.53%) |
Dec 02, 2013 | 48.58 | 48.58 | 47.41 | 47.58 | 266,875 | -0.87(-1.80%) |
Nov 29, 2013 | 48.34 | 48.62 | 47.66 | 48.45 | 0 | +0.42(+0.87%) |
Nov 27, 2013 | 48.19 | 48.35 | 47.41 | 48.03 | 0 | +0.02(+0.04%) |
Nov 26, 2013 | 48.22 | 48.63 | 47.97 | 48.01 | 0 | -0.23(-0.48%) |
Nov 25, 2013 | 48.89 | 48.98 | 48.06 | 48.24 | 242,324 | -0.42(-0.86%) |
Nov 22, 2013 | 47.38 | 48.78 | 47.20 | 48.66 | 0 | +1.50(+3.18%) |
Nov 21, 2013 | 47.00 | 47.70 | 46.50 | 47.16 | 253,083 | +0.22(+0.47%) |
Nov 20, 2013 | 47.00 | 47.22 | 46.14 | 46.94 | 0 | +0.10(+0.21%) |
Nov 19, 2013 | 45.79 | 47.50 | 45.79 | 46.84 | 375,834 | +1.06(+2.32%) |
Nov 18, 2013 | 45.79 | 46.05 | 45.36 | 45.78 | 0 | +0.19(+0.42%) |
Nov 15, 2013 | 44.48 | 45.61 | 44.48 | 45.59 | 0 | +1.16(+2.61%) |
Nov 14, 2013 | 43.95 | 45.19 | 43.60 | 44.43 | 268,577 | +0.51(+1.16%) |
Nov 13, 2013 | 43.47 | 44.09 | 43.01 | 43.92 | 0 | +0.13(+0.30%) |
Nov 12, 2013 | 42.65 | 43.98 | 42.65 | 43.79 | 0 | +1.02(+2.38%) |
Nov 11, 2013 | 44.43 | 44.43 | 42.46 | 42.77 | 0 | -1.68(-3.78%) |
Nov 08, 2013 | 41.40 | 44.64 | 41.07 | 44.45 | 0 | +3.26(+7.91%) |
Nov 07, 2013 | 43.25 | 43.35 | 41.15 | 41.19 | 229,655 | -1.88(-4.36%) |
Nov 06, 2013 | 42.87 | 43.49 | 42.81 | 43.07 | 181,449 | +0.42(+0.98%) |
Nov 05, 2013 | 43.22 | 43.38 | 42.54 | 42.65 | 255,750 | -0.68(-1.57%) |
Nov 04, 2013 | 43.64 | 43.64 | 42.60 | 43.33 | 231,933 | -0.07(-0.16%) |