Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 49.31 | 49.37 | 49.08 | 49.34 | 787,585 | +0.64(+1.31%) |
Oct 30, 2014 | 48.31 | 48.82 | 48.23 | 48.70 | 378,187 | +0.27(+0.55%) |
Oct 29, 2014 | 48.72 | 48.72 | 48.20 | 48.43 | 422,725 | -0.17(-0.35%) |
Oct 28, 2014 | 48.17 | 48.60 | 48.17 | 48.60 | 650,970 | +0.62(+1.30%) |
Oct 27, 2014 | 47.86 | 48.04 | 48.04 | 47.98 | 211,987 | -0.06(-0.13%) |
Oct 24, 2014 | 47.87 | 48.07 | 47.68 | 48.04 | 572,879 | +0.25(+0.53%) |
Oct 23, 2014 | 47.79 | 48.07 | 47.73 | 47.79 | 344,616 | +0.50(+1.06%) |
Oct 22, 2014 | 47.71 | 47.83 | 47.29 | 47.29 | 463,861 | -0.42(-0.88%) |
Oct 21, 2014 | 47.28 | 47.76 | 47.23 | 47.71 | 469,886 | +0.68(+1.45%) |
Oct 20, 2014 | 46.63 | 47.05 | 46.55 | 47.03 | 456,612 | +0.40(+0.87%) |
Oct 17, 2014 | 46.58 | 46.85 | 46.44 | 46.63 | 534,028 | +0.57(+1.25%) |
Oct 16, 2014 | 45.28 | 46.38 | 45.17 | 46.05 | 931,963 | -0.06(-0.12%) |
Oct 15, 2014 | 45.96 | 46.24 | 45.15 | 46.11 | 1,657,519 | -0.31(-0.66%) |
Oct 14, 2014 | 46.52 | 46.86 | 46.30 | 46.42 | 648,319 | +0.06(+0.14%) |
Oct 13, 2014 | 46.93 | 47.11 | 46.33 | 46.35 | 379,784 | -0.32(-0.69%) |
Oct 10, 2014 | 47.31 | 47.39 | 46.68 | 46.68 | 723,652 | -0.68(-1.44%) |
Oct 09, 2014 | 48.29 | 48.29 | 47.35 | 47.36 | 1,098,293 | -1.11(-2.29%) |
Oct 08, 2014 | 47.72 | 48.50 | 47.46 | 48.46 | 427,563 | +0.74(+1.56%) |
Oct 07, 2014 | 48.20 | 48.21 | 47.69 | 47.72 | 393,695 | -0.68(-1.40%) |
Oct 06, 2014 | 48.62 | 48.63 | 48.23 | 48.40 | 531,566 | +0.05(+0.10%) |
Oct 03, 2014 | 48.19 | 48.40 | 48.07 | 48.35 | 1,220,908 | +0.35(+0.73%) |
Oct 02, 2014 | 48.10 | 48.13 | 47.53 | 48.00 | 359,131 | -0.15(-0.30%) |
Oct 01, 2014 | 48.63 | 48.69 | 48.09 | 48.15 | 467,720 | -0.73(-1.49%) |
Sep 30, 2014 | 48.98 | 49.03 | 48.68 | 48.88 | 363,909 | -0.07(-0.15%) |
Sep 29, 2014 | 48.76 | 49.01 | 48.62 | 48.95 | 423,733 | -0.24(-0.49%) |
Sep 26, 2014 | 48.98 | 49.29 | 48.94 | 49.19 | 144,332 | +0.28(+0.58%) |
Sep 25, 2014 | 49.40 | 49.47 | 48.89 | 48.91 | 356,581 | -0.81(-1.63%) |
Sep 24, 2014 | 49.35 | 49.76 | 49.28 | 49.72 | 197,249 | +0.40(+0.80%) |
Sep 23, 2014 | 49.48 | 49.61 | 49.31 | 49.32 | 344,156 | -0.34(-0.68%) |
Sep 22, 2014 | 49.99 | 50.02 | 49.57 | 49.66 | 382,562 | -0.37(-0.74%) |
Sep 19, 2014 | 50.34 | 50.36 | 49.99 | 50.03 | 151,079 | -0.20(-0.40%) |
Sep 18, 2014 | 50.17 | 50.27 | 50.11 | 50.23 | 1,045,356 | +0.25(+0.50%) |
Sep 17, 2014 | 50.16 | 50.26 | 49.91 | 49.98 | 494,081 | -0.19(-0.37%) |
Sep 16, 2014 | 49.71 | 50.24 | 49.65 | 50.17 | 475,037 | +0.33(+0.66%) |
Sep 15, 2014 | 49.93 | 49.94 | 49.74 | 49.84 | 215,653 | -0.10(-0.21%) |
Sep 12, 2014 | 50.21 | 50.21 | 49.81 | 49.94 | 219,216 | -0.25(-0.50%) |
Sep 11, 2014 | 50.18 | 50.19 | 49.95 | 50.19 | 290,168 | -0.10(-0.21%) |
Sep 10, 2014 | 50.06 | 50.31 | 49.98 | 50.30 | 327,647 | +0.17(+0.34%) |
Sep 09, 2014 | 50.35 | 50.35 | 50.00 | 50.13 | 264,691 | -0.27(-0.53%) |
Sep 08, 2014 | 50.48 | 50.60 | 50.27 | 50.40 | 512,704 | -0.31(-0.60%) |
Sep 05, 2014 | 50.55 | 50.73 | 50.38 | 50.70 | 256,924 | +0.11(+0.22%) |
Sep 04, 2014 | 50.85 | 50.93 | 50.51 | 50.59 | 216,001 | -0.16(-0.32%) |
Sep 03, 2014 | 50.88 | 51.04 | 50.69 | 50.75 | 354,827 | +0.10(+0.21%) |
Sep 02, 2014 | 50.66 | 50.70 | 50.47 | 50.64 | 403,100 | +0.08(+0.16%) |
Aug 29, 2014 | 50.47 | 50.56 | 50.56 | 50.56 | 251,341 | +0.12(+0.24%) |
Aug 28, 2014 | 50.43 | 50.48 | 50.32 | 50.44 | 221,432 | -0.17(-0.33%) |
Aug 27, 2014 | 50.60 | 50.64 | 50.52 | 50.61 | 125,504 | +0.09(+0.18%) |
Aug 26, 2014 | 50.49 | 50.65 | 50.49 | 50.52 | 529,346 | +0.05(+0.10%) |
Aug 25, 2014 | 50.47 | 50.56 | 50.42 | 50.48 | 363,530 | +0.23(+0.46%) |
Aug 22, 2014 | 50.27 | 50.31 | 50.11 | 50.24 | 188,259 | -0.05(-0.10%) |
Aug 21, 2014 | 50.23 | 50.35 | 50.19 | 50.29 | 861,531 | +0.10(+0.21%) |
Aug 20, 2014 | 50.05 | 50.24 | 50.03 | 50.19 | 141,548 | +0.04(+0.08%) |
Aug 19, 2014 | 50.03 | 50.18 | 50.02 | 50.15 | 259,420 | +0.13(+0.26%) |
Aug 18, 2014 | 49.90 | 50.02 | 49.77 | 50.02 | 167,840 | +0.43(+0.86%) |
Aug 15, 2014 | 49.65 | 49.88 | 49.24 | 49.59 | 195,698 | -0.02(-0.05%) |
Aug 14, 2014 | 49.48 | 49.61 | 49.48 | 49.61 | 122,570 | +0.23(+0.47%) |
Aug 13, 2014 | 49.23 | 49.40 | 49.23 | 49.38 | 184,441 | +0.29(+0.59%) |
Aug 12, 2014 | 49.11 | 49.21 | 48.97 | 49.09 | 306,474 | -0.06(-0.11%) |
Aug 11, 2014 | 49.15 | 49.29 | 49.06 | 49.15 | 294,623 | +0.23(+0.48%) |
Aug 08, 2014 | 48.50 | 48.83 | 48.45 | 48.91 | 370,580 | +0.36(+0.75%) |
Aug 07, 2014 | 49.03 | 49.03 | 48.41 | 48.55 | 432,527 | -0.30(-0.61%) |
Aug 06, 2014 | 48.63 | 48.97 | 48.58 | 48.85 | 256,694 | -0.06(-0.12%) |
Aug 05, 2014 | 49.20 | 49.22 | 48.73 | 48.90 | 322,218 | -0.50(-1.01%) |
Aug 04, 2014 | 49.23 | 49.49 | 49.00 | 49.40 | 428,943 | +0.31(+0.64%) |
Aug 01, 2014 | 49.25 | 49.32 | 48.85 | 49.09 | 400,993 | -0.17(-0.34%) |
Jul 31, 2014 | 49.87 | 49.88 | 49.24 | 49.26 | 282,486 | -0.90(-1.80%) |
Jul 30, 2014 | 50.31 | 50.34 | 49.98 | 50.16 | 152,188 | +0.02(+0.05%) |
Jul 29, 2014 | 50.52 | 50.52 | 50.12 | 50.14 | 497,015 | -0.23(-0.45%) |
Jul 28, 2014 | 50.39 | 50.42 | 50.12 | 50.36 | 1,140,631 | +0.00(+0.00%) |
Jul 25, 2014 | 50.52 | 50.54 | 50.22 | 50.36 | 468,120 | -0.21(-0.41%) |
Jul 24, 2014 | 50.69 | 50.69 | 50.53 | 50.57 | 242,799 | +0.04(+0.08%) |
Jul 23, 2014 | 50.56 | 50.57 | 50.44 | 50.53 | 148,944 | +0.13(+0.26%) |
Jul 22, 2014 | 50.42 | 50.50 | 50.35 | 50.40 | 793,735 | +0.25(+0.50%) |
Jul 21, 2014 | 50.12 | 50.18 | 49.92 | 50.15 | 231,575 | -0.11(-0.22%) |
Jul 18, 2014 | 49.90 | 50.32 | 49.80 | 50.27 | 190,432 | +0.52(+1.05%) |
Jul 17, 2014 | 50.22 | 50.32 | 49.69 | 49.74 | 291,156 | -0.62(-1.23%) |
Jul 16, 2014 | 50.47 | 50.47 | 50.25 | 50.36 | 331,003 | +0.22(+0.43%) |
Jul 15, 2014 | 50.36 | 50.37 | 49.98 | 50.15 | 223,942 | -0.15(-0.30%) |
Jul 14, 2014 | 50.34 | 50.35 | 50.26 | 50.30 | 140,782 | +0.30(+0.60%) |
Jul 11, 2014 | 50.01 | 50.02 | 49.83 | 50.00 | 154,521 | +0.02(+0.03%) |
Jul 10, 2014 | 49.74 | 50.05 | 49.59 | 49.98 | 390,852 | -0.33(-0.66%) |
Jul 09, 2014 | 50.20 | 50.35 | 50.10 | 50.31 | 296,482 | +0.21(+0.42%) |
Jul 08, 2014 | 50.39 | 50.48 | 49.98 | 50.10 | 342,338 | -0.40(-0.80%) |
Jul 07, 2014 | 50.69 | 50.69 | 50.44 | 50.51 | 616,062 | -0.32(-0.63%) |
Jul 03, 2014 | 50.73 | 50.83 | 50.83 | 50.83 | 121,140 | +0.23(+0.45%) |
Jul 02, 2014 | 50.58 | 50.69 | 50.56 | 50.60 | 283,170 | +0.04(+0.08%) |
Jul 01, 2014 | 50.34 | 50.65 | 50.32 | 50.56 | 333,401 | +0.43(+0.85%) |
Jun 30, 2014 | 50.08 | 50.19 | 50.02 | 50.14 | 1,822,239 | +0.05(+0.10%) |
Jun 27, 2014 | 49.86 | 50.10 | 49.86 | 50.09 | 236,655 | +0.17(+0.34%) |
Jun 26, 2014 | 50.02 | 50.02 | 49.62 | 49.92 | 469,270 | -0.01(-0.02%) |
Jun 25, 2014 | 49.76 | 49.95 | 49.71 | 49.93 | 473,053 | +0.09(+0.18%) |
Jun 24, 2014 | 50.16 | 50.24 | 49.81 | 49.84 | 421,876 | -0.25(-0.49%) |
Jun 23, 2014 | 50.12 | 50.13 | 49.99 | 50.09 | 705,640 | -0.08(-0.16%) |
Jun 20, 2014 | 50.20 | 50.20 | 50.08 | 50.17 | 158,794 | +0.08(+0.16%) |
Jun 19, 2014 | 50.15 | 50.21 | 50.00 | 50.09 | 159,351 | +0.09(+0.18%) |
Jun 18, 2014 | 49.71 | 50.05 | 49.59 | 50.00 | 484,044 | +0.29(+0.58%) |
Jun 17, 2014 | 49.55 | 49.73 | 49.48 | 49.71 | 264,151 | +0.10(+0.19%) |
Jun 16, 2014 | 49.59 | 49.69 | 49.50 | 49.61 | 117,013 | -0.03(-0.06%) |
Jun 13, 2014 | 49.58 | 49.65 | 49.43 | 49.65 | 168,335 | +0.14(+0.27%) |
Jun 12, 2014 | 49.58 | 49.73 | 49.41 | 49.51 | 335,596 | -0.19(-0.39%) |
Jun 11, 2014 | 49.77 | 49.77 | 49.62 | 49.70 | 265,980 | -0.18(-0.35%) |
Jun 10, 2014 | 49.89 | 49.89 | 49.69 | 49.88 | 207,158 | +0.02(+0.03%) |
Jun 06, 2014 | 49.77 | 49.88 | 49.69 | 49.86 | 199,439 | +0.27(+0.55%) |
Jun 05, 2014 | 49.37 | 49.61 | 49.18 | 49.59 | 421,659 | +0.37(+0.75%) |
Jun 04, 2014 | 49.10 | 49.23 | 48.99 | 49.22 | 165,487 | +0.05(+0.10%) |
Jun 03, 2014 | 49.14 | 49.19 | 49.03 | 49.17 | 138,145 | -0.07(-0.15%) |
Jun 02, 2014 | 49.17 | 49.25 | 49.04 | 49.25 | 277,598 | +0.19(+0.39%) |
May 30, 2014 | 49.05 | 49.15 | 48.97 | 49.05 | 397,198 | -0.10(-0.21%) |
May 29, 2014 | 49.00 | 49.16 | 48.93 | 49.16 | 339,947 | +0.30(+0.61%) |
May 28, 2014 | 48.97 | 48.99 | 48.78 | 48.86 | 172,891 | -0.09(-0.18%) |
May 27, 2014 | 48.78 | 49.05 | 48.78 | 48.95 | 245,800 | +0.22(+0.46%) |
May 23, 2014 | 48.60 | 48.73 | 48.73 | 48.73 | 265,467 | +0.16(+0.34%) |
May 22, 2014 | 48.38 | 48.57 | 48.38 | 48.56 | 163,294 | +0.24(+0.49%) |
May 21, 2014 | 48.18 | 48.36 | 48.17 | 48.33 | 319,650 | +0.33(+0.68%) |
May 20, 2014 | 48.26 | 48.30 | 47.88 | 48.00 | 178,657 | -0.32(-0.66%) |
May 19, 2014 | 48.18 | 48.34 | 48.12 | 48.32 | 111,716 | +0.05(+0.10%) |
May 16, 2014 | 48.22 | 48.28 | 47.98 | 48.27 | 218,585 | +0.22(+0.45%) |
May 15, 2014 | 48.35 | 48.44 | 47.85 | 48.06 | 236,941 | -0.34(-0.71%) |
May 14, 2014 | 48.50 | 48.58 | 48.34 | 48.40 | 144,551 | -0.12(-0.25%) |
May 13, 2014 | 48.62 | 48.62 | 48.48 | 48.52 | 306,267 | -0.02(-0.05%) |
May 12, 2014 | 48.40 | 48.58 | 48.34 | 48.54 | 299,612 | +0.42(+0.88%) |
May 09, 2014 | 48.10 | 48.14 | 47.86 | 48.12 | 118,312 | +0.02(+0.03%) |
May 08, 2014 | 48.22 | 48.41 | 48.00 | 48.10 | 133,561 | -0.07(-0.15%) |
May 07, 2014 | 48.14 | 48.18 | 47.78 | 48.18 | 176,015 | +0.20(+0.42%) |
May 06, 2014 | 48.21 | 48.21 | 47.94 | 47.98 | 332,993 | -0.22(-0.45%) |
May 05, 2014 | 47.99 | 48.21 | 47.80 | 48.19 | 376,965 | +0.01(+0.02%) |
May 02, 2014 | 48.10 | 48.34 | 48.10 | 48.18 | 190,297 | +0.02(+0.03%) |
May 01, 2014 | 48.16 | 48.26 | 48.02 | 48.17 | 182,248 | +0.10(+0.20%) |
Apr 30, 2014 | 47.86 | 48.11 | 47.75 | 48.07 | 1,656,447 | +0.18(+0.37%) |
Apr 29, 2014 | 47.70 | 47.98 | 47.66 | 47.90 | 123,894 | +0.24(+0.50%) |
Apr 28, 2014 | 47.68 | 47.80 | 47.26 | 47.66 | 250,525 | +0.14(+0.30%) |
Apr 25, 2014 | 47.71 | 47.72 | 47.42 | 47.51 | 148,643 | -0.38(-0.78%) |
Apr 24, 2014 | 47.90 | 48.04 | 47.63 | 47.89 | 387,745 | +0.02(+0.05%) |
Apr 23, 2014 | 47.98 | 47.99 | 47.81 | 47.86 | 193,019 | -0.10(-0.20%) |
Apr 22, 2014 | 47.89 | 48.07 | 47.83 | 47.96 | 228,664 | +0.18(+0.37%) |
Apr 21, 2014 | 47.77 | 47.81 | 47.63 | 47.78 | 199,318 | +0.07(+0.15%) |
Apr 17, 2014 | 47.49 | 47.71 | 47.71 | 47.71 | 211,573 | +0.19(+0.40%) |
Apr 16, 2014 | 47.40 | 47.52 | 47.24 | 47.52 | 1,432,311 | +0.50(+1.05%) |
Apr 15, 2014 | 47.03 | 47.14 | 46.42 | 47.02 | 296,447 | -0.01(-0.02%) |
Apr 14, 2014 | 46.93 | 47.15 | 46.74 | 47.03 | 862,540 | +0.26(+0.55%) |
Apr 11, 2014 | 46.99 | 47.14 | 46.71 | 46.78 | 606,629 | -0.37(-0.78%) |
Apr 10, 2014 | 48.01 | 48.01 | 47.06 | 47.14 | 267,609 | -0.89(-1.85%) |
Apr 09, 2014 | 47.58 | 48.03 | 47.52 | 48.03 | 414,212 | +0.56(+1.18%) |
Apr 08, 2014 | 47.26 | 47.54 | 47.18 | 47.47 | 241,762 | +0.18(+0.37%) |
Apr 07, 2014 | 47.66 | 47.72 | 47.16 | 47.30 | 179,050 | -0.33(-0.69%) |
Apr 04, 2014 | 48.28 | 48.33 | 47.57 | 47.62 | 390,632 | -0.42(-0.87%) |
Apr 03, 2014 | 48.10 | 48.16 | 47.86 | 48.04 | 551,316 | -0.10(-0.22%) |
Apr 02, 2014 | 48.06 | 48.18 | 47.98 | 48.14 | 462,160 | +0.07(+0.15%) |
Apr 01, 2014 | 47.90 | 48.10 | 47.86 | 48.07 | 528,674 | +0.35(+0.74%) |
Mar 31, 2014 | 47.62 | 47.78 | 47.60 | 47.72 | 476,922 | +0.41(+0.86%) |
Mar 28, 2014 | 47.30 | 47.52 | 47.24 | 47.31 | 499,554 | +0.30(+0.63%) |
Mar 27, 2014 | 46.90 | 47.14 | 46.83 | 47.02 | 306,348 | +0.12(+0.26%) |
Mar 26, 2014 | 47.26 | 47.41 | 46.90 | 46.90 | 432,463 | -0.19(-0.41%) |
Mar 25, 2014 | 47.16 | 47.19 | 46.86 | 47.09 | 336,752 | +0.29(+0.62%) |
Mar 24, 2014 | 47.07 | 47.10 | 46.57 | 46.80 | 612,004 | -0.04(-0.08%) |
Mar 21, 2014 | 47.06 | 47.27 | 46.78 | 46.84 | 213,646 | -0.08(-0.17%) |
Mar 20, 2014 | 46.79 | 46.99 | 46.53 | 46.92 | 137,623 | +0.09(+0.19%) |
Mar 19, 2014 | 47.31 | 47.31 | 46.60 | 46.83 | 385,890 | -0.46(-0.98%) |
Mar 18, 2014 | 47.07 | 47.35 | 47.02 | 47.29 | 312,018 | +0.36(+0.76%) |
Mar 17, 2014 | 46.80 | 47.07 | 46.76 | 46.93 | 478,791 | +0.40(+0.85%) |
Mar 14, 2014 | 46.44 | 46.74 | 46.38 | 46.53 | 418,563 | -0.05(-0.10%) |
Mar 13, 2014 | 47.36 | 47.38 | 46.46 | 46.58 | 296,541 | -0.64(-1.35%) |
Mar 12, 2014 | 47.08 | 47.23 | 46.84 | 47.22 | 234,911 | -0.05(-0.10%) |
Mar 11, 2014 | 47.65 | 47.69 | 47.19 | 47.27 | 384,498 | -0.25(-0.52%) |
Mar 10, 2014 | 47.62 | 47.62 | 47.31 | 47.51 | 579,799 | -0.21(-0.45%) |
Mar 07, 2014 | 47.97 | 48.05 | 47.57 | 47.73 | 358,651 | -0.15(-0.32%) |
Mar 06, 2014 | 47.87 | 48.01 | 47.81 | 47.88 | 1,349,309 | +0.21(+0.45%) |
Mar 05, 2014 | 47.58 | 47.71 | 47.55 | 47.66 | 183,463 | +0.02(+0.05%) |
Mar 04, 2014 | 47.61 | 47.68 | 47.41 | 47.64 | 987,729 | +0.80(+1.70%) |
Mar 03, 2014 | 46.86 | 47.07 | 46.63 | 46.84 | 512,461 | -0.64(-1.36%) |
Feb 28, 2014 | 47.52 | 47.73 | 47.24 | 47.49 | 466,182 | +0.13(+0.27%) |
Feb 27, 2014 | 47.24 | 47.39 | 47.08 | 47.36 | 251,135 | +0.18(+0.37%) |
Feb 26, 2014 | 47.27 | 47.34 | 47.07 | 47.18 | 181,037 | +0.01(+0.01%) |
Feb 25, 2014 | 47.38 | 47.44 | 47.11 | 47.18 | 215,926 | -0.12(-0.25%) |
Feb 24, 2014 | 47.20 | 47.58 | 47.00 | 47.30 | 366,282 | +0.29(+0.63%) |
Feb 21, 2014 | 47.15 | 47.21 | 47.00 | 47.00 | 619,526 | +0.01(+0.02%) |
Feb 20, 2014 | 46.75 | 47.06 | 46.63 | 47.00 | 210,946 | +0.26(+0.56%) |
Feb 19, 2014 | 47.03 | 47.19 | 46.71 | 46.73 | 568,516 | -0.30(-0.64%) |
Feb 18, 2014 | 47.04 | 47.14 | 46.92 | 47.03 | 381,457 | +0.21(+0.44%) |
Feb 14, 2014 | 46.62 | 46.83 | 46.83 | 46.83 | 303,704 | +0.23(+0.49%) |
Feb 13, 2014 | 46.11 | 46.64 | 46.08 | 46.60 | 392,431 | +0.17(+0.36%) |
Feb 12, 2014 | 46.45 | 46.56 | 46.31 | 46.43 | 524,476 | +0.09(+0.19%) |
Feb 11, 2014 | 45.86 | 46.46 | 45.86 | 46.34 | 271,122 | +0.60(+1.32%) |
Feb 10, 2014 | 45.86 | 45.86 | 45.62 | 45.74 | 427,757 | -0.03(-0.07%) |
Feb 07, 2014 | 45.57 | 45.82 | 45.36 | 45.77 | 381,653 | +0.51(+1.12%) |
Feb 06, 2014 | 44.68 | 45.30 | 44.68 | 45.26 | 243,216 | +0.69(+1.55%) |
Feb 05, 2014 | 44.53 | 44.68 | 44.24 | 44.57 | 256,750 | -0.03(-0.07%) |
Feb 04, 2014 | 44.45 | 44.68 | 44.31 | 44.60 | 442,736 | +0.37(+0.83%) |
Feb 03, 2014 | 45.26 | 45.26 | 44.16 | 44.24 | 1,221,874 | -0.90(-1.99%) |
Jan 31, 2014 | 45.05 | 45.37 | 44.85 | 45.13 | 1,277,640 | -0.47(-1.03%) |
Jan 30, 2014 | 45.48 | 45.68 | 45.33 | 45.60 | 429,456 | +0.45(+1.00%) |
Jan 29, 2014 | 45.33 | 45.47 | 45.05 | 45.15 | 507,114 | -0.46(-1.01%) |
Jan 28, 2014 | 45.43 | 45.67 | 45.39 | 45.61 | 424,305 | +0.37(+0.83%) |
Jan 27, 2014 | 45.48 | 45.60 | 44.98 | 45.24 | 428,322 | -0.24(-0.52%) |
Jan 24, 2014 | 46.26 | 46.27 | 45.48 | 45.48 | 997,882 | -1.21(-2.59%) |
Jan 23, 2014 | 46.90 | 46.92 | 46.48 | 46.69 | 605,539 | -0.43(-0.91%) |
Jan 22, 2014 | 47.00 | 47.17 | 46.96 | 47.11 | 935,226 | +0.12(+0.25%) |
Jan 21, 2014 | 47.03 | 47.23 | 46.78 | 47.00 | 484,760 | +0.13(+0.27%) |
Jan 17, 2014 | 46.92 | 46.87 | 46.87 | 46.87 | 309,740 | -0.17(-0.37%) |
Jan 16, 2014 | 47.16 | 47.16 | 46.86 | 47.04 | 246,090 | +0.02(+0.03%) |
Jan 15, 2014 | 46.88 | 47.12 | 46.92 | 47.03 | 532,513 | +0.14(+0.31%) |
Jan 14, 2014 | 46.69 | 46.90 | 46.52 | 46.88 | 294,180 | +0.42(+0.91%) |
Jan 13, 2014 | 46.78 | 46.95 | 46.38 | 46.46 | 499,450 | -0.52(-1.12%) |
Jan 10, 2014 | 46.88 | 46.99 | 46.69 | 46.99 | 355,825 | +0.32(+0.68%) |
Jan 09, 2014 | 46.77 | 46.78 | 46.40 | 46.67 | 373,714 | -0.01(-0.02%) |
Jan 08, 2014 | 46.72 | 46.77 | 46.53 | 46.68 | 557,477 | +0.01(+0.02%) |
Jan 07, 2014 | 46.69 | 46.72 | 46.58 | 46.67 | 291,400 | +0.21(+0.46%) |
Jan 06, 2014 | 46.74 | 46.81 | 46.40 | 46.45 | 318,181 | -0.13(-0.27%) |
Jan 03, 2014 | 46.66 | 46.78 | 46.52 | 46.58 | 407,076 | +0.05(+0.10%) |
Jan 02, 2014 | 46.92 | 46.96 | 46.42 | 46.53 | 734,801 | -0.70(-1.48%) |
Dec 31, 2013 | 47.15 | 47.23 | 47.23 | 47.23 | 746,244 | +0.19(+0.41%) |
Dec 30, 2013 | 46.99 | 47.05 | 46.92 | 47.04 | 320,813 | +0.13(+0.27%) |
Dec 27, 2013 | 46.92 | 47.00 | 46.84 | 46.92 | 329,597 | +0.14(+0.31%) |
Dec 26, 2013 | 46.80 | 46.81 | 46.72 | 46.77 | 332,868 | +0.17(+0.36%) |
Dec 24, 2013 | 46.52 | 46.62 | 46.48 | 46.61 | 187,612 | +0.11(+0.24%) |
Dec 23, 2013 | 46.50 | 46.51 | 46.33 | 46.49 | 435,309 | +0.37(+0.79%) |
Dec 20, 2013 | 46.00 | 46.18 | 45.96 | 46.13 | 560,826 | +0.26(+0.56%) |
Dec 19, 2013 | 45.85 | 45.89 | 45.61 | 45.87 | 1,309,068 | +0.01(+0.02%) |
Dec 18, 2013 | 45.41 | 45.94 | 45.00 | 45.86 | 559,760 | +0.62(+1.38%) |
Dec 17, 2013 | 45.42 | 45.43 | 45.12 | 45.24 | 346,349 | -0.18(-0.40%) |
Dec 16, 2013 | 45.25 | 45.52 | 45.24 | 45.42 | 419,562 | +0.34(+0.75%) |
Dec 13, 2013 | 45.18 | 45.18 | 44.96 | 45.08 | 223,389 | -0.02(-0.04%) |
Dec 12, 2013 | 45.23 | 45.30 | 44.95 | 45.10 | 340,809 | -0.21(-0.47%) |
Dec 11, 2013 | 45.84 | 45.88 | 45.27 | 45.31 | 280,181 | -0.53(-1.15%) |
Dec 10, 2013 | 45.83 | 45.94 | 45.78 | 45.84 | 244,804 | -0.07(-0.16%) |
Dec 09, 2013 | 45.97 | 45.98 | 45.85 | 45.91 | 370,994 | +0.04(+0.09%) |
Dec 06, 2013 | 45.70 | 45.93 | 45.66 | 45.87 | 263,106 | +0.55(+1.20%) |
Dec 05, 2013 | 45.41 | 45.51 | 45.28 | 45.33 | 439,970 | -0.17(-0.36%) |
Dec 04, 2013 | 45.44 | 45.62 | 45.19 | 45.49 | 369,840 | -0.17(-0.36%) |
Dec 03, 2013 | 45.81 | 45.90 | 45.49 | 45.66 | 366,466 | -0.25(-0.53%) |
Dec 02, 2013 | 46.18 | 46.18 | 45.88 | 45.90 | 631,181 | -0.32(-0.68%) |
Nov 29, 2013 | 46.24 | 46.41 | 46.21 | 46.22 | 257,087 | +0.03(+0.07%) |
Nov 27, 2013 | 45.95 | 46.21 | 45.95 | 46.19 | 362,444 | +0.17(+0.38%) |
Nov 26, 2013 | 46.03 | 46.11 | 45.90 | 46.01 | 479,736 | +0.02(+0.03%) |
Nov 25, 2013 | 46.17 | 46.18 | 45.97 | 46.00 | 194,653 | -0.17(-0.38%) |
Nov 22, 2013 | 45.89 | 46.18 | 45.89 | 46.17 | 222,652 | +0.17(+0.38%) |
Nov 21, 2013 | 45.67 | 46.00 | 45.67 | 46.00 | 257,574 | +0.31(+0.67%) |
Nov 20, 2013 | 46.01 | 46.07 | 45.58 | 45.69 | 285,116 | -0.22(-0.48%) |
Nov 19, 2013 | 45.98 | 46.10 | 45.85 | 45.91 | 275,985 | -0.15(-0.33%) |
Nov 18, 2013 | 46.25 | 46.34 | 45.97 | 46.06 | 437,893 | -0.02(-0.05%) |
Nov 15, 2013 | 45.82 | 46.11 | 45.82 | 46.08 | 428,361 | +0.33(+0.73%) |
Nov 14, 2013 | 45.59 | 45.80 | 45.52 | 45.75 | 203,321 | +0.47(+1.03%) |
Nov 12, 2013 | 45.38 | 45.39 | 45.16 | 45.29 | 159,479 | -0.13(-0.28%) |
Nov 11, 2013 | 45.42 | 45.46 | 45.33 | 45.41 | 216,495 | +0.03(+0.07%) |
Nov 08, 2013 | 44.95 | 45.40 | 44.93 | 45.38 | 454,245 | +0.40(+0.88%) |
Nov 07, 2013 | 45.69 | 45.69 | 44.98 | 44.99 | 255,052 | -0.64(-1.40%) |
Nov 06, 2013 | 45.72 | 45.76 | 45.54 | 45.63 | 253,043 | +0.21(+0.47%) |
Nov 05, 2013 | 45.45 | 45.51 | 45.27 | 45.41 | 211,791 | -0.34(-0.74%) |
Nov 04, 2013 | 45.47 | 45.75 | 45.47 | 45.75 | 333,733 | +0.26(+0.57%) |