Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 62.33 | 62.44 | 60.74 | 61.33 | 57,301 | -2.23(-3.51%) |
Nov 26, 2014 | 62.99 | 63.56 | 63.56 | 63.56 | 26,000 | +0.92(+1.47%) |
Nov 25, 2014 | 63.11 | 63.23 | 62.63 | 62.64 | 30,660 | -0.93(-1.46%) |
Nov 24, 2014 | 63.36 | 63.66 | 63.04 | 63.57 | 71,733 | +0.76(+1.21%) |
Nov 21, 2014 | 62.87 | 63.27 | 62.59 | 62.81 | 62,466 | +2.18(+3.60%) |
Nov 20, 2014 | 60.84 | 61.09 | 60.49 | 60.63 | 22,380 | -0.44(-0.72%) |
Nov 19, 2014 | 60.86 | 61.17 | 60.69 | 61.07 | 20,460 | +0.12(+0.20%) |
Nov 18, 2014 | 60.83 | 61.10 | 60.73 | 60.95 | 45,148 | -1.30(-2.09%) |
Nov 17, 2014 | 62.49 | 62.49 | 61.68 | 62.25 | 61,526 | -2.31(-3.58%) |
Nov 14, 2014 | 64.42 | 64.70 | 64.04 | 64.56 | 40,057 | -0.23(-0.35%) |
Nov 13, 2014 | 64.61 | 64.85 | 64.40 | 64.79 | 39,222 | +1.29(+2.03%) |
Nov 12, 2014 | 63.37 | 63.69 | 63.29 | 63.50 | 16,485 | +0.44(+0.70%) |
Nov 11, 2014 | 62.68 | 63.31 | 62.64 | 63.06 | 66,225 | +1.17(+1.89%) |
Nov 10, 2014 | 62.71 | 62.78 | 61.89 | 61.89 | 74,843 | -0.59(-0.94%) |
Nov 07, 2014 | 62.12 | 62.48 | 61.90 | 62.48 | 39,831 | -0.37(-0.59%) |
Nov 06, 2014 | 62.58 | 62.89 | 62.44 | 62.85 | 32,767 | -0.08(-0.13%) |
Nov 05, 2014 | 62.90 | 62.94 | 62.42 | 62.93 | 45,228 | -0.76(-1.19%) |
Nov 04, 2014 | 63.64 | 63.79 | 63.27 | 63.69 | 31,306 | +1.05(+1.68%) |
Nov 03, 2014 | 62.85 | 62.85 | 62.14 | 62.64 | 31,336 | -0.94(-1.48%) |
Oct 31, 2014 | 63.71 | 63.92 | 63.39 | 63.58 | 36,876 | +1.00(+1.60%) |
Oct 30, 2014 | 62.07 | 63.00 | 62.06 | 62.58 | 28,573 | +0.12(+0.19%) |
Oct 29, 2014 | 62.99 | 62.99 | 62.18 | 62.46 | 41,239 | -1.32(-2.07%) |
Oct 28, 2014 | 62.69 | 63.81 | 62.57 | 63.78 | 41,996 | +3.76(+6.26%) |
Oct 27, 2014 | 59.69 | 60.07 | 59.67 | 60.02 | 23,845 | -0.39(-0.65%) |
Oct 24, 2014 | 60.37 | 60.80 | 60.37 | 60.41 | 26,285 | +0.20(+0.33%) |
Oct 23, 2014 | 60.60 | 60.65 | 60.13 | 60.21 | 22,862 | -0.94(-1.54%) |
Oct 22, 2014 | 61.42 | 61.74 | 61.13 | 61.15 | 75,245 | +0.15(+0.25%) |
Oct 21, 2014 | 61.55 | 61.68 | 60.95 | 61.00 | 47,071 | -0.73(-1.18%) |
Oct 20, 2014 | 61.17 | 61.88 | 61.13 | 61.73 | 42,229 | +1.30(+2.15%) |
Oct 17, 2014 | 60.28 | 60.81 | 60.20 | 60.43 | 40,718 | +1.11(+1.87%) |
Oct 16, 2014 | 58.54 | 59.92 | 58.54 | 59.32 | 49,554 | -0.64(-1.07%) |
Oct 15, 2014 | 59.57 | 60.14 | 58.64 | 59.96 | 38,239 | -0.23(-0.38%) |
Oct 14, 2014 | 60.11 | 60.50 | 59.69 | 60.19 | 28,077 | +0.38(+0.64%) |
Oct 13, 2014 | 60.23 | 60.53 | 59.69 | 59.81 | 45,281 | +1.81(+3.12%) |
Oct 10, 2014 | 58.53 | 58.84 | 57.95 | 58.00 | 35,664 | -1.55(-2.60%) |
Oct 09, 2014 | 60.31 | 60.44 | 59.45 | 59.55 | 28,557 | -1.59(-2.60%) |
Oct 08, 2014 | 60.25 | 61.15 | 59.86 | 61.14 | 19,324 | +1.59(+2.67%) |
Oct 07, 2014 | 60.14 | 60.32 | 59.55 | 59.55 | 36,766 | -0.91(-1.51%) |
Oct 06, 2014 | 61.00 | 61.13 | 60.46 | 60.46 | 29,953 | -0.54(-0.89%) |
Oct 03, 2014 | 61.40 | 61.56 | 60.97 | 61.00 | 43,689 | +0.64(+1.06%) |
Oct 02, 2014 | 60.74 | 60.99 | 59.77 | 60.36 | 33,795 | -0.27(-0.45%) |
Oct 01, 2014 | 61.06 | 61.26 | 60.49 | 60.63 | 29,912 | -0.80(-1.30%) |
Sep 30, 2014 | 61.57 | 61.77 | 61.15 | 61.43 | 46,972 | -0.36(-0.58%) |
Sep 29, 2014 | 62.16 | 62.20 | 61.74 | 61.79 | 28,661 | -1.92(-3.01%) |
Sep 26, 2014 | 63.64 | 64.22 | 63.53 | 63.71 | 38,677 | +1.62(+2.61%) |
Sep 25, 2014 | 62.50 | 62.94 | 61.79 | 62.09 | 60,730 | -2.78(-4.29%) |
Sep 24, 2014 | 64.48 | 65.17 | 64.33 | 64.87 | 71,764 | +3.47(+5.65%) |
Sep 23, 2014 | 61.07 | 61.80 | 61.06 | 61.40 | 64,760 | +1.21(+2.01%) |
Sep 22, 2014 | 60.92 | 61.04 | 60.16 | 60.19 | 51,911 | -1.33(-2.16%) |
Sep 19, 2014 | 62.18 | 62.22 | 61.36 | 61.52 | 53,229 | -0.52(-0.84%) |
Sep 18, 2014 | 62.17 | 62.17 | 61.86 | 62.04 | 25,917 | +0.66(+1.08%) |
Sep 17, 2014 | 61.53 | 61.95 | 61.33 | 61.38 | 60,844 | -0.21(-0.34%) |
Sep 16, 2014 | 61.11 | 62.69 | 60.95 | 61.59 | 106,994 | -1.95(-3.07%) |
Sep 15, 2014 | 64.03 | 64.20 | 63.52 | 63.54 | 43,821 | -0.89(-1.38%) |
Sep 12, 2014 | 64.28 | 64.53 | 63.99 | 64.43 | 66,262 | -0.81(-1.24%) |
Sep 11, 2014 | 64.81 | 65.36 | 64.81 | 65.24 | 29,699 | +0.52(+0.80%) |
Sep 10, 2014 | 64.52 | 64.78 | 64.17 | 64.72 | 52,228 | -1.54(-2.32%) |
Sep 09, 2014 | 66.62 | 66.62 | 66.10 | 66.26 | 47,232 | -0.35(-0.53%) |
Sep 08, 2014 | 66.58 | 66.85 | 66.35 | 66.61 | 37,628 | +1.49(+2.29%) |
Sep 05, 2014 | 65.01 | 65.31 | 64.78 | 65.12 | 78,665 | -1.19(-1.79%) |
Sep 04, 2014 | 66.27 | 66.59 | 66.22 | 66.31 | 94,859 | +2.26(+3.53%) |
Sep 03, 2014 | 64.53 | 64.67 | 63.95 | 64.05 | 61,089 | -0.17(-0.26%) |
Sep 02, 2014 | 64.00 | 64.37 | 63.96 | 64.22 | 63,427 | +2.71(+4.41%) |
Aug 29, 2014 | 61.58 | 61.51 | 61.51 | 61.51 | 59,700 | +1.77(+2.96%) |
Aug 28, 2014 | 59.67 | 59.86 | 59.49 | 59.74 | 55,766 | +2.71(+4.75%) |
Aug 27, 2014 | 56.19 | 57.37 | 56.19 | 57.03 | 58,075 | +1.06(+1.89%) |
Aug 26, 2014 | 56.10 | 56.25 | 55.91 | 55.97 | 32,013 | -0.23(-0.41%) |
Aug 25, 2014 | 56.37 | 56.37 | 56.15 | 56.20 | 28,422 | +0.18(+0.32%) |
Aug 22, 2014 | 56.20 | 56.26 | 56.09 | 56.02 | 44,890 | +0.71(+1.28%) |
Aug 21, 2014 | 55.31 | 55.55 | 55.13 | 55.31 | 22,140 | +0.16(+0.29%) |
Aug 20, 2014 | 55.13 | 55.26 | 55.00 | 55.15 | 21,012 | -0.26(-0.47%) |
Aug 19, 2014 | 55.47 | 55.69 | 55.32 | 55.41 | 15,544 | +0.05(+0.09%) |
Aug 18, 2014 | 55.35 | 55.35 | 55.22 | 55.36 | 46,739 | +1.73(+3.23%) |
Aug 15, 2014 | 53.97 | 54.05 | 53.48 | 53.63 | 23,546 | +0.01(+0.02%) |
Aug 14, 2014 | 53.40 | 53.75 | 53.32 | 53.62 | 47,254 | -0.91(-1.67%) |
Aug 13, 2014 | 54.71 | 54.74 | 54.34 | 54.53 | 29,248 | +0.97(+1.81%) |
Aug 12, 2014 | 53.25 | 53.59 | 53.25 | 53.56 | 28,194 | -0.17(-0.32%) |
Aug 11, 2014 | 53.43 | 53.78 | 53.42 | 53.73 | 28,282 | +0.87(+1.65%) |
Aug 08, 2014 | 52.71 | 53.03 | 52.55 | 52.86 | 34,027 | +0.11(+0.21%) |
Aug 07, 2014 | 52.84 | 52.94 | 52.53 | 52.75 | 38,794 | -0.28(-0.53%) |
Aug 06, 2014 | 53.03 | 53.29 | 52.93 | 53.03 | 47,603 | -1.38(-2.54%) |
Aug 05, 2014 | 54.41 | 54.79 | 54.26 | 54.41 | 46,269 | -1.09(-1.96%) |
Aug 04, 2014 | 55.07 | 55.50 | 54.92 | 55.50 | 36,973 | +0.12(+0.22%) |
Aug 01, 2014 | 55.25 | 55.48 | 54.92 | 55.38 | 39,083 | -0.34(-0.61%) |
Jul 31, 2014 | 56.19 | 56.36 | 55.50 | 55.72 | 75,632 | +0.07(+0.13%) |
Jul 30, 2014 | 55.95 | 56.15 | 55.37 | 55.65 | 30,653 | -0.39(-0.70%) |
Jul 29, 2014 | 56.19 | 56.30 | 55.87 | 56.04 | 105,158 | +0.89(+1.61%) |
Jul 28, 2014 | 54.74 | 55.15 | 54.62 | 55.15 | 32,738 | +0.39(+0.71%) |
Jul 25, 2014 | 54.82 | 54.95 | 54.62 | 54.76 | 36,743 | -0.05(-0.09%) |
Jul 24, 2014 | 54.65 | 54.94 | 54.58 | 54.81 | 48,872 | +1.63(+3.07%) |
Jul 23, 2014 | 53.42 | 53.46 | 53.12 | 53.18 | 22,644 | +0.19(+0.36%) |
Jul 22, 2014 | 53.15 | 53.15 | 52.95 | 52.99 | 17,191 | +0.97(+1.86%) |
Jul 21, 2014 | 51.63 | 52.22 | 51.63 | 52.02 | 30,648 | -0.63(-1.20%) |
Jul 18, 2014 | 52.67 | 52.88 | 52.52 | 52.65 | 26,550 | +0.31(+0.59%) |
Jul 17, 2014 | 52.67 | 52.83 | 52.33 | 52.34 | 23,665 | -1.06(-1.99%) |
Jul 16, 2014 | 53.20 | 53.40 | 53.10 | 53.40 | 31,772 | +0.23(+0.43%) |
Jul 15, 2014 | 53.01 | 53.20 | 52.71 | 53.17 | 29,706 | +0.68(+1.30%) |
Jul 14, 2014 | 52.30 | 52.60 | 52.08 | 52.49 | 41,712 | +1.88(+3.71%) |
Jul 11, 2014 | 50.22 | 50.69 | 50.15 | 50.61 | 52,879 | +0.15(+0.30%) |
Jul 10, 2014 | 50.01 | 50.46 | 49.95 | 50.46 | 18,857 | -0.20(-0.39%) |
Jul 09, 2014 | 50.41 | 50.68 | 50.32 | 50.66 | 57,863 | +0.13(+0.26%) |
Jul 08, 2014 | 50.84 | 50.90 | 50.53 | 50.53 | 18,912 | -0.25(-0.49%) |
Jul 07, 2014 | 50.75 | 50.82 | 50.61 | 50.78 | 18,227 | -0.14(-0.27%) |
Jul 03, 2014 | 50.68 | 50.92 | 50.92 | 50.92 | 21,100 | -0.08(-0.16%) |
Jul 02, 2014 | 50.82 | 51.08 | 50.73 | 51.00 | 44,960 | +1.83(+3.72%) |
Jul 01, 2014 | 49.16 | 49.30 | 49.00 | 49.17 | 20,681 | +0.22(+0.45%) |
Jun 30, 2014 | 48.99 | 49.11 | 48.74 | 48.95 | 33,595 | +0.26(+0.53%) |
Jun 27, 2014 | 48.09 | 48.69 | 48.09 | 48.69 | 70,754 | +0.35(+0.72%) |
Jun 26, 2014 | 48.53 | 48.57 | 48.33 | 48.34 | 64,601 | -0.03(-0.06%) |
Jun 25, 2014 | 48.17 | 48.38 | 48.04 | 48.37 | 41,439 | -0.87(-1.77%) |
Jun 24, 2014 | 49.55 | 49.73 | 49.16 | 49.24 | 33,209 | +0.74(+1.53%) |
Jun 23, 2014 | 48.62 | 48.75 | 48.46 | 48.50 | 28,270 | -0.35(-0.72%) |
Jun 20, 2014 | 49.11 | 49.21 | 48.78 | 48.85 | 39,154 | -0.73(-1.47%) |
Jun 19, 2014 | 49.47 | 49.82 | 49.47 | 49.58 | 31,836 | -0.30(-0.60%) |
Jun 18, 2014 | 49.61 | 50.00 | 49.38 | 49.88 | 22,794 | -0.07(-0.14%) |
Jun 17, 2014 | 49.68 | 50.13 | 49.66 | 49.95 | 21,718 | +0.29(+0.58%) |
Jun 16, 2014 | 49.63 | 49.80 | 49.39 | 49.66 | 21,027 | -0.22(-0.44%) |
Jun 13, 2014 | 49.74 | 50.11 | 49.67 | 49.88 | 21,563 | +0.12(+0.24%) |
Jun 12, 2014 | 49.96 | 50.06 | 49.56 | 49.76 | 39,538 | +0.18(+0.36%) |
Jun 11, 2014 | 49.95 | 49.95 | 49.50 | 49.58 | 24,421 | -0.43(-0.86%) |
Jun 10, 2014 | 49.81 | 50.03 | 49.73 | 50.01 | 54,693 | +0.28(+0.56%) |
Jun 06, 2014 | 50.00 | 50.00 | 49.64 | 49.73 | 41,350 | +0.23(+0.46%) |
Jun 05, 2014 | 49.44 | 49.60 | 49.26 | 49.50 | 53,037 | +0.65(+1.33%) |
Jun 04, 2014 | 49.14 | 49.16 | 48.77 | 48.85 | 34,967 | -0.58(-1.17%) |
Jun 03, 2014 | 49.18 | 49.53 | 49.15 | 49.43 | 43,992 | -0.42(-0.84%) |
Jun 02, 2014 | 49.83 | 50.00 | 49.71 | 49.85 | 50,632 | -0.85(-1.68%) |
May 30, 2014 | 50.66 | 50.89 | 50.51 | 50.70 | 53,903 | +0.52(+1.04%) |
May 29, 2014 | 50.33 | 50.33 | 50.04 | 50.18 | 19,359 | -0.03(-0.06%) |
May 28, 2014 | 50.22 | 50.47 | 50.09 | 50.21 | 48,414 | +0.44(+0.88%) |
May 27, 2014 | 49.75 | 49.96 | 49.41 | 49.77 | 44,042 | -0.27(-0.54%) |
May 23, 2014 | 49.76 | 50.04 | 50.04 | 50.04 | 64,000 | -0.65(-1.28%) |
May 22, 2014 | 50.87 | 50.88 | 50.60 | 50.69 | 12,876 | -0.19(-0.37%) |
May 21, 2014 | 51.08 | 51.11 | 50.78 | 50.88 | 32,613 | +0.34(+0.67%) |
May 20, 2014 | 50.52 | 50.82 | 50.46 | 50.54 | 38,372 | -0.61(-1.19%) |
May 19, 2014 | 51.20 | 51.43 | 50.78 | 51.15 | 90,545 | -1.23(-2.35%) |
May 16, 2014 | 51.94 | 52.45 | 51.76 | 52.38 | 77,063 | +1.34(+2.63%) |
May 15, 2014 | 51.04 | 51.15 | 50.79 | 51.04 | 65,374 | -0.98(-1.88%) |
May 14, 2014 | 52.55 | 52.59 | 51.93 | 52.02 | 83,692 | -0.43(-0.82%) |
May 13, 2014 | 52.54 | 52.61 | 51.02 | 52.45 | 45,053 | -0.39(-0.74%) |
May 12, 2014 | 52.51 | 52.91 | 52.49 | 52.84 | 72,097 | +0.19(+0.36%) |
May 09, 2014 | 53.24 | 53.60 | 52.49 | 52.65 | 31,551 | -1.08(-2.01%) |
May 08, 2014 | 53.83 | 54.00 | 53.60 | 53.73 | 88,967 | +1.97(+3.81%) |
May 07, 2014 | 51.37 | 51.76 | 51.31 | 51.76 | 34,646 | +0.42(+0.82%) |
May 06, 2014 | 51.05 | 51.51 | 51.01 | 51.34 | 43,750 | +0.26(+0.51%) |
May 05, 2014 | 51.18 | 51.18 | 50.81 | 51.08 | 35,951 | +0.01(+0.02%) |
May 02, 2014 | 51.03 | 51.21 | 50.79 | 51.07 | 78,071 | +0.52(+1.03%) |
May 01, 2014 | 51.20 | 51.24 | 50.07 | 50.55 | 109,038 | -0.67(-1.31%) |
Apr 30, 2014 | 49.82 | 51.24 | 49.71 | 51.22 | 106,959 | +1.68(+3.39%) |
Apr 29, 2014 | 49.34 | 49.71 | 49.30 | 49.54 | 118,662 | +2.25(+4.76%) |
Apr 28, 2014 | 47.24 | 47.42 | 47.06 | 47.29 | 57,333 | +1.85(+4.07%) |
Apr 25, 2014 | 45.17 | 45.53 | 45.09 | 45.44 | 35,797 | -0.74(-1.60%) |
Apr 24, 2014 | 46.29 | 46.46 | 45.92 | 46.18 | 82,006 | +1.48(+3.31%) |
Apr 23, 2014 | 44.83 | 44.87 | 44.59 | 44.70 | 31,960 | -0.35(-0.78%) |
Apr 22, 2014 | 45.03 | 45.17 | 44.85 | 45.05 | 30,019 | -0.76(-1.66%) |
Apr 21, 2014 | 46.04 | 46.04 | 45.68 | 45.81 | 24,982 | -0.27(-0.59%) |
Apr 17, 2014 | 46.05 | 46.08 | 46.08 | 46.08 | 31,900 | +1.00(+2.22%) |
Apr 16, 2014 | 44.85 | 45.14 | 44.82 | 45.08 | 30,033 | +0.26(+0.58%) |
Apr 15, 2014 | 44.94 | 45.03 | 44.30 | 44.82 | 48,062 | -0.60(-1.32%) |
Apr 14, 2014 | 45.62 | 45.64 | 45.37 | 45.42 | 24,984 | -0.11(-0.24%) |
Apr 11, 2014 | 45.39 | 45.66 | 45.35 | 45.53 | 55,981 | -0.64(-1.39%) |
Apr 10, 2014 | 46.41 | 46.75 | 46.09 | 46.17 | 45,386 | +0.27(+0.59%) |
Apr 09, 2014 | 45.66 | 46.24 | 45.46 | 45.90 | 91,545 | +0.16(+0.35%) |
Apr 08, 2014 | 45.66 | 46.15 | 45.59 | 45.74 | 72,701 | +0.41(+0.90%) |
Apr 07, 2014 | 45.17 | 45.51 | 44.98 | 45.33 | 69,365 | +0.00(+0.00%) |
Apr 04, 2014 | 45.44 | 45.93 | 45.14 | 45.33 | 76,675 | -0.10(-0.22%) |
Apr 03, 2014 | 45.23 | 45.48 | 44.82 | 45.43 | 56,545 | +0.07(+0.15%) |
Apr 02, 2014 | 45.20 | 45.43 | 44.95 | 45.36 | 65,136 | -1.08(-2.33%) |
Apr 01, 2014 | 46.15 | 46.44 | 45.97 | 46.44 | 93,586 | +0.37(+0.80%) |
Mar 31, 2014 | 46.42 | 46.55 | 46.02 | 46.07 | 46,784 | -0.47(-1.01%) |
Mar 28, 2014 | 45.18 | 46.60 | 45.18 | 46.54 | 133,164 | +1.35(+2.99%) |
Mar 27, 2014 | 44.77 | 45.37 | 44.77 | 45.19 | 64,802 | +0.73(+1.64%) |
Mar 26, 2014 | 44.26 | 44.99 | 44.24 | 44.46 | 95,636 | +0.69(+1.58%) |
Mar 25, 2014 | 43.42 | 44.01 | 43.36 | 43.77 | 58,539 | +0.61(+1.41%) |
Mar 24, 2014 | 43.10 | 43.36 | 43.09 | 43.16 | 53,013 | +1.01(+2.40%) |
Mar 21, 2014 | 42.10 | 42.76 | 42.07 | 42.15 | 103,119 | +0.70(+1.69%) |
Mar 20, 2014 | 41.04 | 41.52 | 40.72 | 41.45 | 92,573 | +1.10(+2.73%) |
Mar 19, 2014 | 41.06 | 41.06 | 40.25 | 40.35 | 65,435 | -0.92(-2.23%) |
Mar 18, 2014 | 41.17 | 41.49 | 41.12 | 41.27 | 53,620 | +0.26(+0.63%) |
Mar 17, 2014 | 41.20 | 41.31 | 40.91 | 41.01 | 30,380 | +0.07(+0.17%) |
Mar 14, 2014 | 40.88 | 41.25 | 40.83 | 40.94 | 69,258 | +0.40(+0.99%) |
Mar 13, 2014 | 41.22 | 41.37 | 40.41 | 40.54 | 123,344 | -1.36(-3.25%) |
Mar 12, 2014 | 41.83 | 42.04 | 41.58 | 41.90 | 46,956 | +0.09(+0.22%) |
Mar 11, 2014 | 42.31 | 42.44 | 41.58 | 41.81 | 44,809 | -0.16(-0.38%) |
Mar 10, 2014 | 42.23 | 42.23 | 41.66 | 41.97 | 96,752 | -0.92(-2.15%) |
Mar 07, 2014 | 43.63 | 43.63 | 42.88 | 42.89 | 66,752 | -1.06(-2.41%) |
Mar 06, 2014 | 43.78 | 44.27 | 43.78 | 43.95 | 47,266 | +0.30(+0.69%) |
Mar 05, 2014 | 43.40 | 43.68 | 43.36 | 43.65 | 35,179 | -0.04(-0.09%) |
Mar 04, 2014 | 43.66 | 43.69 | 43.33 | 43.69 | 56,355 | +0.12(+0.28%) |
Mar 03, 2014 | 43.18 | 43.57 | 42.94 | 43.57 | 65,173 | +0.32(+0.74%) |
Feb 28, 2014 | 43.72 | 43.72 | 43.10 | 43.25 | 73,594 | -0.82(-1.86%) |
Feb 27, 2014 | 44.00 | 44.22 | 43.72 | 44.07 | 63,752 | +0.40(+0.92%) |
Feb 26, 2014 | 43.61 | 43.82 | 43.46 | 43.67 | 42,658 | +0.25(+0.58%) |
Feb 25, 2014 | 44.03 | 44.11 | 43.40 | 43.42 | 109,431 | -1.36(-3.04%) |
Feb 24, 2014 | 44.54 | 44.94 | 44.54 | 44.78 | 46,170 | -0.61(-1.34%) |
Feb 21, 2014 | 45.23 | 45.52 | 45.10 | 45.39 | 30,415 | +0.27(+0.60%) |
Feb 20, 2014 | 45.27 | 45.35 | 44.90 | 45.12 | 91,042 | -1.59(-3.40%) |
Feb 19, 2014 | 46.02 | 46.71 | 45.73 | 46.71 | 135,876 | +0.62(+1.35%) |
Feb 18, 2014 | 46.74 | 47.00 | 45.91 | 46.09 | 43,429 | -0.54(-1.16%) |
Feb 14, 2014 | 46.49 | 46.63 | 46.63 | 46.63 | 43,800 | -0.25(-0.53%) |
Feb 13, 2014 | 46.59 | 47.00 | 46.47 | 46.88 | 28,187 | -0.12(-0.26%) |
Feb 12, 2014 | 47.40 | 47.60 | 46.90 | 47.00 | 29,104 | +0.02(+0.04%) |
Feb 11, 2014 | 46.56 | 47.02 | 46.56 | 46.98 | 60,639 | +1.06(+2.31%) |
Feb 10, 2014 | 46.22 | 46.25 | 45.64 | 45.92 | 45,036 | -0.03(-0.07%) |
Feb 07, 2014 | 45.80 | 46.12 | 45.64 | 45.95 | 61,949 | -0.23(-0.50%) |
Feb 06, 2014 | 45.51 | 46.34 | 45.51 | 46.18 | 60,960 | +1.22(+2.71%) |
Feb 05, 2014 | 45.11 | 45.32 | 44.75 | 44.96 | 75,310 | -0.94(-2.05%) |
Feb 04, 2014 | 45.02 | 45.90 | 45.02 | 45.90 | 75,141 | +1.01(+2.25%) |
Feb 03, 2014 | 45.44 | 45.76 | 44.66 | 44.89 | 189,128 | -0.77(-1.69%) |
Jan 31, 2014 | 46.00 | 46.12 | 45.63 | 45.66 | 73,176 | -0.40(-0.87%) |
Jan 30, 2014 | 46.53 | 46.54 | 46.01 | 46.06 | 42,897 | +0.07(+0.15%) |
Jan 29, 2014 | 46.17 | 46.42 | 45.84 | 45.99 | 55,194 | +0.13(+0.28%) |
Jan 28, 2014 | 45.77 | 46.13 | 45.75 | 45.86 | 40,238 | +0.08(+0.17%) |
Jan 27, 2014 | 46.01 | 46.40 | 45.71 | 45.78 | 41,942 | -0.67(-1.44%) |
Jan 24, 2014 | 47.00 | 47.00 | 46.32 | 46.45 | 42,586 | -0.34(-0.73%) |
Jan 23, 2014 | 47.10 | 47.20 | 46.54 | 46.79 | 67,533 | -1.19(-2.48%) |
Jan 22, 2014 | 47.83 | 48.17 | 47.53 | 47.98 | 56,488 | +1.48(+3.18%) |
Jan 21, 2014 | 46.78 | 46.83 | 46.28 | 46.50 | 36,010 | -0.44(-0.94%) |
Jan 17, 2014 | 47.21 | 46.94 | 46.94 | 46.94 | 38,300 | -0.37(-0.78%) |
Jan 16, 2014 | 47.75 | 47.75 | 47.19 | 47.31 | 47,343 | -0.50(-1.05%) |
Jan 15, 2014 | 48.00 | 48.13 | 47.79 | 47.81 | 59,077 | -0.19(-0.40%) |
Jan 14, 2014 | 47.89 | 48.21 | 47.53 | 48.00 | 42,433 | +0.59(+1.24%) |
Jan 13, 2014 | 47.55 | 47.80 | 47.33 | 47.41 | 29,444 | -0.58(-1.21%) |
Jan 10, 2014 | 47.74 | 48.08 | 47.59 | 47.99 | 35,462 | +0.97(+2.06%) |
Jan 09, 2014 | 47.40 | 47.40 | 46.83 | 47.02 | 45,396 | -0.59(-1.24%) |
Jan 08, 2014 | 47.81 | 47.98 | 47.57 | 47.61 | 100,285 | -0.05(-0.10%) |
Jan 07, 2014 | 47.98 | 47.98 | 47.58 | 47.66 | 33,971 | -0.20(-0.42%) |
Jan 06, 2014 | 48.46 | 48.46 | 47.86 | 47.86 | 31,882 | -0.69(-1.42%) |
Jan 03, 2014 | 48.68 | 48.71 | 48.20 | 48.55 | 50,233 | -0.61(-1.24%) |
Jan 02, 2014 | 50.06 | 50.06 | 49.13 | 49.16 | 49,731 | -1.41(-2.79%) |
Dec 31, 2013 | 50.50 | 50.57 | 50.57 | 50.57 | 55,800 | +0.38(+0.76%) |
Dec 30, 2013 | 50.66 | 50.77 | 50.07 | 50.19 | 82,695 | -0.38(-0.75%) |
Dec 27, 2013 | 50.24 | 50.58 | 50.17 | 50.57 | 73,983 | +0.67(+1.34%) |
Dec 26, 2013 | 49.90 | 50.11 | 49.59 | 49.90 | 46,484 | +0.07(+0.14%) |
Dec 24, 2013 | 49.01 | 50.14 | 49.73 | 49.83 | 121,485 | +0.82(+1.67%) |
Dec 23, 2013 | 49.03 | 49.43 | 48.66 | 49.01 | 235,315 | +0.07(+0.14%) |
Dec 20, 2013 | 49.43 | 49.54 | 48.84 | 48.94 | 116,990 | -0.76(-1.53%) |
Dec 19, 2013 | 49.81 | 49.85 | 49.51 | 49.70 | 33,802 | -0.57(-1.13%) |
Dec 18, 2013 | 50.14 | 50.58 | 49.57 | 50.27 | 49,486 | +0.52(+1.05%) |
Dec 17, 2013 | 50.10 | 50.29 | 49.73 | 49.75 | 83,225 | -0.60(-1.19%) |
Dec 16, 2013 | 50.42 | 50.59 | 50.28 | 50.35 | 30,936 | +0.41(+0.82%) |
Dec 13, 2013 | 49.98 | 50.01 | 49.62 | 49.94 | 46,376 | -0.05(-0.10%) |
Dec 12, 2013 | 50.15 | 50.36 | 49.68 | 49.99 | 57,766 | -0.02(-0.04%) |
Dec 11, 2013 | 51.27 | 51.27 | 50.01 | 50.01 | 228,916 | -1.96(-3.77%) |
Dec 10, 2013 | 51.79 | 52.01 | 51.55 | 51.97 | 37,391 | -0.40(-0.76%) |
Dec 09, 2013 | 52.28 | 52.44 | 52.14 | 52.37 | 35,471 | -0.39(-0.74%) |
Dec 06, 2013 | 52.57 | 52.87 | 52.21 | 52.76 | 35,977 | +0.59(+1.13%) |
Dec 05, 2013 | 52.37 | 52.59 | 52.09 | 52.17 | 22,997 | -0.42(-0.80%) |
Dec 04, 2013 | 52.49 | 52.70 | 52.07 | 52.59 | 46,689 | -0.22(-0.42%) |
Dec 03, 2013 | 53.29 | 53.29 | 52.60 | 52.81 | 98,624 | -0.54(-1.01%) |