Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 46.79 | 46.79 | 39.32 | 39.46 | 1,512,285 | -10.08(-20.35%) |
Nov 26, 2014 | 50.95 | 49.54 | 49.54 | 49.54 | 627,600 | -1.50(-2.94%) |
Nov 25, 2014 | 53.57 | 53.69 | 50.38 | 51.04 | 1,382,385 | -2.18(-4.10%) |
Nov 24, 2014 | 53.44 | 53.86 | 52.20 | 53.22 | 1,414,051 | -0.44(-0.82%) |
Nov 21, 2014 | 53.19 | 54.65 | 52.84 | 53.66 | 1,177,566 | +1.49(+2.86%) |
Nov 20, 2014 | 50.05 | 52.50 | 50.05 | 52.17 | 836,939 | +2.15(+4.30%) |
Nov 19, 2014 | 50.78 | 50.81 | 49.09 | 50.02 | 870,147 | -0.61(-1.20%) |
Nov 18, 2014 | 49.61 | 50.97 | 48.93 | 50.63 | 743,100 | +0.77(+1.54%) |
Nov 17, 2014 | 50.87 | 51.03 | 49.05 | 49.86 | 946,278 | -1.73(-3.35%) |
Nov 14, 2014 | 49.75 | 51.92 | 49.45 | 51.59 | 764,470 | +1.81(+3.64%) |
Nov 13, 2014 | 50.53 | 51.03 | 48.33 | 49.78 | 1,142,901 | -1.08(-2.12%) |
Nov 12, 2014 | 51.62 | 52.42 | 50.60 | 50.86 | 830,266 | -0.86(-1.66%) |
Nov 11, 2014 | 50.67 | 53.81 | 50.07 | 51.72 | 954,759 | +1.00(+1.97%) |
Nov 10, 2014 | 53.77 | 54.92 | 50.38 | 50.72 | 1,361,760 | -2.66(-4.98%) |
Nov 07, 2014 | 50.00 | 53.98 | 50.00 | 53.38 | 1,396,728 | +3.54(+7.10%) |
Nov 06, 2014 | 49.85 | 50.00 | 46.29 | 49.84 | 1,363,873 | +1.58(+3.27%) |
Nov 05, 2014 | 47.32 | 48.84 | 46.96 | 48.26 | 1,078,013 | +1.44(+3.08%) |
Nov 04, 2014 | 49.28 | 49.65 | 46.65 | 46.82 | 1,422,942 | -3.99(-7.85%) |
Nov 03, 2014 | 52.12 | 53.85 | 50.08 | 50.81 | 1,436,635 | -1.13(-2.18%) |
Oct 31, 2014 | 50.45 | 52.02 | 47.86 | 51.94 | 1,029,099 | +2.24(+4.51%) |
Oct 30, 2014 | 50.33 | 51.36 | 48.72 | 49.70 | 752,021 | -1.15(-2.26%) |
Oct 29, 2014 | 50.55 | 52.42 | 50.20 | 50.85 | 1,048,752 | +0.98(+1.97%) |
Oct 28, 2014 | 46.93 | 50.21 | 45.91 | 49.87 | 994,526 | +3.36(+7.22%) |
Oct 27, 2014 | 47.15 | 48.30 | 48.30 | 46.51 | 1,428,840 | -1.79(-3.71%) |
Oct 24, 2014 | 48.32 | 48.52 | 47.22 | 48.30 | 807,820 | -0.23(-0.47%) |
Oct 23, 2014 | 47.91 | 49.47 | 47.41 | 48.53 | 736,128 | +1.55(+3.30%) |
Oct 22, 2014 | 49.48 | 50.82 | 46.87 | 46.98 | 1,108,049 | -2.17(-4.42%) |
Oct 21, 2014 | 47.77 | 49.21 | 47.77 | 49.15 | 915,938 | +1.85(+3.91%) |
Oct 20, 2014 | 45.22 | 47.47 | 45.11 | 47.30 | 1,053,654 | +1.89(+4.16%) |
Oct 17, 2014 | 46.08 | 48.14 | 44.68 | 45.41 | 1,946,676 | +0.38(+0.86%) |
Oct 16, 2014 | 42.30 | 45.82 | 41.99 | 45.02 | 2,495,373 | +1.18(+2.70%) |
Oct 15, 2014 | 40.45 | 43.88 | 39.24 | 43.84 | 2,069,775 | +2.72(+6.61%) |
Oct 14, 2014 | 43.36 | 43.82 | 40.98 | 41.12 | 1,997,481 | -1.82(-4.24%) |
Oct 13, 2014 | 46.37 | 47.20 | 42.73 | 42.94 | 1,490,129 | -3.77(-8.07%) |
Oct 10, 2014 | 46.34 | 47.86 | 45.09 | 46.71 | 2,197,820 | -0.09(-0.19%) |
Oct 09, 2014 | 48.09 | 48.64 | 46.61 | 46.80 | 1,823,979 | -1.71(-3.53%) |
Oct 08, 2014 | 47.01 | 48.57 | 45.23 | 48.51 | 1,631,345 | +1.13(+2.38%) |
Oct 07, 2014 | 48.60 | 49.19 | 47.37 | 47.38 | 850,602 | -1.55(-3.17%) |
Oct 06, 2014 | 49.05 | 49.45 | 47.93 | 48.93 | 1,154,444 | +0.01(+0.02%) |
Oct 03, 2014 | 51.44 | 51.50 | 48.73 | 48.92 | 1,431,944 | -2.32(-4.53%) |
Oct 02, 2014 | 51.62 | 51.77 | 49.01 | 51.24 | 1,629,347 | -0.86(-1.65%) |
Oct 01, 2014 | 53.95 | 54.47 | 51.22 | 52.10 | 1,904,262 | -1.72(-3.20%) |
Sep 30, 2014 | 55.94 | 56.15 | 53.05 | 53.82 | 1,103,190 | -1.84(-3.31%) |
Sep 29, 2014 | 54.19 | 55.69 | 54.10 | 55.66 | 734,432 | +0.67(+1.22%) |
Sep 26, 2014 | 54.28 | 55.56 | 54.08 | 54.99 | 594,441 | +0.67(+1.23%) |
Sep 25, 2014 | 55.34 | 55.55 | 53.56 | 54.32 | 906,639 | -0.88(-1.59%) |
Sep 24, 2014 | 55.04 | 55.61 | 53.35 | 55.20 | 1,343,771 | +0.32(+0.58%) |
Sep 23, 2014 | 55.00 | 56.42 | 54.36 | 54.88 | 949,473 | -0.10(-0.18%) |
Sep 22, 2014 | 56.42 | 56.43 | 53.95 | 54.98 | 1,431,248 | -1.65(-2.91%) |
Sep 19, 2014 | 58.03 | 58.70 | 56.15 | 56.63 | 1,425,658 | -1.07(-1.85%) |
Sep 18, 2014 | 58.85 | 59.12 | 57.33 | 57.70 | 682,292 | -1.09(-1.85%) |
Sep 17, 2014 | 59.31 | 59.80 | 58.46 | 58.79 | 711,727 | -0.22(-0.37%) |
Sep 16, 2014 | 57.48 | 59.90 | 57.48 | 59.01 | 692,456 | +1.64(+2.86%) |
Sep 15, 2014 | 56.86 | 57.82 | 56.31 | 57.37 | 609,348 | +0.20(+0.35%) |
Sep 12, 2014 | 57.85 | 57.90 | 56.61 | 57.17 | 883,016 | -1.08(-1.85%) |
Sep 11, 2014 | 56.00 | 58.32 | 55.50 | 58.25 | 1,016,416 | +1.62(+2.86%) |
Sep 10, 2014 | 55.35 | 57.57 | 54.29 | 56.63 | 1,240,208 | +1.09(+1.96%) |
Sep 09, 2014 | 56.15 | 56.81 | 55.01 | 55.54 | 936,991 | -0.45(-0.80%) |
Sep 08, 2014 | 58.32 | 58.32 | 55.25 | 55.99 | 1,501,730 | -2.84(-4.83%) |
Sep 05, 2014 | 57.99 | 59.07 | 57.14 | 58.83 | 857,476 | +0.68(+1.17%) |
Sep 04, 2014 | 60.96 | 61.23 | 57.91 | 58.15 | 574,605 | -2.68(-4.41%) |
Sep 03, 2014 | 61.64 | 62.44 | 60.76 | 60.83 | 623,000 | -0.31(-0.51%) |
Sep 02, 2014 | 62.31 | 62.73 | 60.84 | 61.14 | 971,105 | -1.58(-2.52%) |
Aug 29, 2014 | 61.18 | 62.72 | 62.72 | 62.72 | 920,600 | +1.92(+3.16%) |
Aug 28, 2014 | 60.17 | 61.25 | 59.59 | 60.80 | 714,710 | +0.66(+1.10%) |
Aug 27, 2014 | 60.43 | 60.60 | 59.24 | 60.14 | 654,240 | +0.00(+0.00%) |
Aug 26, 2014 | 59.84 | 60.70 | 59.46 | 60.14 | 825,749 | +0.69(+1.16%) |
Aug 25, 2014 | 58.60 | 59.80 | 57.74 | 59.45 | 772,291 | +1.13(+1.94%) |
Aug 22, 2014 | 58.76 | 58.89 | 57.87 | 58.32 | 410,519 | -0.69(-1.17%) |
Aug 21, 2014 | 58.26 | 59.23 | 57.65 | 59.01 | 708,748 | +0.61(+1.04%) |
Aug 20, 2014 | 58.24 | 59.21 | 57.45 | 58.40 | 714,762 | -0.29(-0.49%) |
Aug 19, 2014 | 58.54 | 59.44 | 58.25 | 58.69 | 827,726 | +0.70(+1.21%) |
Aug 18, 2014 | 57.48 | 58.02 | 56.52 | 57.99 | 858,533 | +0.69(+1.20%) |
Aug 15, 2014 | 56.87 | 57.55 | 56.06 | 57.30 | 1,045,229 | +0.92(+1.63%) |
Aug 14, 2014 | 58.72 | 58.97 | 56.11 | 56.38 | 1,440,564 | -2.60(-4.41%) |
Aug 13, 2014 | 59.37 | 60.22 | 58.42 | 58.98 | 753,517 | -0.19(-0.32%) |
Aug 12, 2014 | 60.41 | 60.69 | 58.50 | 59.17 | 833,163 | -1.21(-2.00%) |
Aug 11, 2014 | 61.00 | 62.12 | 60.20 | 60.38 | 883,118 | -0.12(-0.20%) |
Aug 08, 2014 | 59.45 | 60.12 | 58.77 | 60.50 | 1,038,199 | +1.50(+2.54%) |
Aug 07, 2014 | 59.46 | 60.09 | 58.50 | 59.00 | 1,017,488 | -0.41(-0.69%) |
Aug 06, 2014 | 59.03 | 61.03 | 58.50 | 59.41 | 1,192,662 | -0.53(-0.88%) |
Aug 05, 2014 | 63.47 | 64.49 | 58.52 | 59.94 | 2,330,029 | -3.55(-5.59%) |
Aug 04, 2014 | 61.51 | 63.88 | 60.87 | 63.49 | 1,423,451 | +2.62(+4.30%) |
Aug 01, 2014 | 61.16 | 61.64 | 59.30 | 60.87 | 1,174,287 | -0.54(-0.88%) |
Jul 31, 2014 | 63.55 | 63.90 | 60.95 | 61.41 | 1,191,768 | -2.55(-3.99%) |
Jul 30, 2014 | 65.79 | 65.93 | 63.62 | 63.96 | 751,132 | -1.13(-1.74%) |
Jul 29, 2014 | 64.37 | 65.86 | 64.23 | 65.09 | 602,127 | +0.78(+1.21%) |
Jul 28, 2014 | 66.18 | 66.27 | 64.16 | 64.31 | 664,272 | -2.04(-3.07%) |
Jul 25, 2014 | 66.83 | 66.94 | 66.15 | 66.35 | 406,162 | -0.99(-1.47%) |
Jul 24, 2014 | 67.47 | 67.99 | 66.12 | 67.34 | 586,784 | +0.14(+0.21%) |
Jul 23, 2014 | 67.46 | 67.67 | 66.41 | 67.20 | 577,052 | -0.08(-0.12%) |
Jul 22, 2014 | 66.48 | 67.55 | 66.48 | 67.28 | 535,959 | +0.97(+1.46%) |
Jul 21, 2014 | 65.85 | 66.97 | 65.13 | 66.31 | 669,885 | +0.19(+0.29%) |
Jul 18, 2014 | 65.25 | 66.42 | 65.17 | 66.12 | 734,573 | +0.90(+1.38%) |
Jul 17, 2014 | 66.23 | 68.09 | 65.02 | 65.22 | 790,384 | -1.22(-1.84%) |
Jul 16, 2014 | 64.66 | 66.62 | 64.41 | 66.44 | 868,096 | +2.33(+3.63%) |
Jul 15, 2014 | 66.09 | 66.75 | 63.18 | 64.11 | 1,048,364 | -2.53(-3.80%) |
Jul 14, 2014 | 66.30 | 67.16 | 65.62 | 66.64 | 566,736 | +1.06(+1.62%) |
Jul 11, 2014 | 67.27 | 67.27 | 65.20 | 65.58 | 695,045 | -2.11(-3.12%) |
Jul 10, 2014 | 66.72 | 67.99 | 66.00 | 67.69 | 602,702 | -0.55(-0.81%) |
Jul 09, 2014 | 67.22 | 68.30 | 66.78 | 68.24 | 542,104 | +0.99(+1.47%) |
Jul 08, 2014 | 67.17 | 67.97 | 66.44 | 67.25 | 849,966 | +0.05(+0.07%) |
Jul 07, 2014 | 68.75 | 69.35 | 66.58 | 67.20 | 997,598 | -2.08(-3.00%) |
Jul 03, 2014 | 69.65 | 69.28 | 69.28 | 69.28 | 252,300 | -0.12(-0.17%) |
Jul 02, 2014 | 69.63 | 70.49 | 68.61 | 69.40 | 608,691 | +0.11(+0.16%) |
Jul 01, 2014 | 70.00 | 70.46 | 68.68 | 69.29 | 845,035 | +0.03(+0.04%) |
Jun 30, 2014 | 68.10 | 69.39 | 67.37 | 69.26 | 865,649 | +1.38(+2.03%) |
Jun 27, 2014 | 66.76 | 68.11 | 65.96 | 67.88 | 1,016,571 | +0.74(+1.10%) |
Jun 26, 2014 | 67.53 | 67.53 | 65.75 | 67.14 | 388,373 | -0.14(-0.21%) |
Jun 25, 2014 | 65.27 | 67.73 | 65.25 | 67.28 | 986,370 | +1.64(+2.50%) |
Jun 24, 2014 | 68.21 | 68.48 | 65.57 | 65.64 | 918,865 | -2.26(-3.33%) |
Jun 23, 2014 | 68.48 | 69.15 | 67.28 | 67.90 | 862,976 | -0.35(-0.51%) |
Jun 20, 2014 | 67.50 | 68.52 | 66.68 | 68.25 | 1,155,121 | +0.95(+1.41%) |
Jun 19, 2014 | 67.52 | 67.72 | 66.47 | 67.30 | 508,890 | +0.52(+0.78%) |
Jun 18, 2014 | 65.83 | 67.10 | 64.66 | 66.78 | 1,024,904 | +2.52(+3.92%) |
Jun 17, 2014 | 63.94 | 65.85 | 63.43 | 64.26 | 1,033,312 | +0.11(+0.17%) |
Jun 16, 2014 | 64.11 | 64.69 | 63.35 | 64.15 | 413,064 | +0.08(+0.12%) |
Jun 13, 2014 | 63.07 | 64.13 | 61.95 | 64.07 | 658,512 | +0.74(+1.17%) |
Jun 12, 2014 | 63.10 | 65.33 | 62.40 | 63.33 | 820,145 | +0.45(+0.72%) |
Jun 11, 2014 | 61.04 | 63.37 | 61.04 | 62.88 | 949,445 | +1.47(+2.39%) |
Jun 10, 2014 | 61.84 | 61.89 | 60.52 | 61.41 | 705,511 | -0.34(-0.55%) |
Jun 06, 2014 | 61.80 | 62.24 | 61.52 | 61.75 | 583,641 | +0.08(+0.13%) |
Jun 05, 2014 | 61.53 | 62.61 | 60.54 | 61.67 | 836,278 | +0.08(+0.13%) |
Jun 04, 2014 | 60.25 | 61.75 | 59.50 | 61.59 | 1,165,391 | +1.21(+2.00%) |
Jun 03, 2014 | 57.50 | 60.50 | 57.50 | 60.38 | 1,646,519 | +2.94(+5.12%) |
Jun 02, 2014 | 57.74 | 58.22 | 56.56 | 57.44 | 744,131 | -0.02(-0.03%) |
May 30, 2014 | 58.52 | 58.54 | 57.05 | 57.46 | 972,927 | -1.13(-1.93%) |
May 29, 2014 | 58.26 | 58.69 | 56.60 | 58.59 | 701,577 | +0.71(+1.23%) |
May 28, 2014 | 57.90 | 58.40 | 56.91 | 57.88 | 661,425 | -0.02(-0.03%) |
May 27, 2014 | 57.95 | 57.98 | 56.92 | 57.90 | 573,984 | +0.42(+0.73%) |
May 23, 2014 | 58.40 | 57.48 | 57.48 | 57.48 | 650,300 | -0.89(-1.52%) |
May 22, 2014 | 57.97 | 59.10 | 57.67 | 58.37 | 852,339 | +0.82(+1.42%) |
May 21, 2014 | 56.53 | 58.14 | 56.15 | 57.55 | 991,299 | +1.44(+2.57%) |
May 20, 2014 | 56.70 | 56.93 | 55.27 | 56.11 | 823,641 | -0.30(-0.53%) |
May 19, 2014 | 55.35 | 57.47 | 55.01 | 56.41 | 810,298 | +0.97(+1.75%) |
May 16, 2014 | 54.98 | 55.45 | 53.90 | 55.44 | 630,545 | +0.28(+0.51%) |
May 15, 2014 | 55.91 | 55.94 | 53.76 | 55.16 | 967,631 | -0.93(-1.66%) |
May 14, 2014 | 56.55 | 57.26 | 55.72 | 56.09 | 706,087 | -0.34(-0.60%) |
May 13, 2014 | 55.56 | 56.68 | 55.18 | 56.43 | 687,726 | +0.94(+1.69%) |
May 12, 2014 | 55.07 | 55.83 | 54.48 | 55.49 | 761,329 | +0.50(+0.91%) |
May 09, 2014 | 55.78 | 56.17 | 54.71 | 54.99 | 765,601 | -0.69(-1.24%) |
May 08, 2014 | 57.31 | 58.00 | 55.58 | 55.68 | 1,025,102 | -1.85(-3.22%) |
May 07, 2014 | 57.56 | 58.78 | 55.98 | 57.53 | 1,251,774 | +0.61(+1.07%) |
May 06, 2014 | 57.00 | 58.42 | 56.33 | 56.92 | 1,612,793 | +1.19(+2.14%) |
May 05, 2014 | 54.53 | 56.85 | 54.23 | 55.73 | 1,464,602 | +0.73(+1.33%) |
May 02, 2014 | 54.08 | 56.20 | 53.71 | 55.00 | 970,487 | +1.33(+2.48%) |
May 01, 2014 | 54.91 | 54.91 | 53.15 | 53.67 | 871,237 | -1.35(-2.45%) |
Apr 30, 2014 | 53.76 | 55.07 | 52.65 | 55.02 | 1,013,418 | +0.89(+1.64%) |
Apr 29, 2014 | 53.82 | 55.43 | 53.33 | 54.13 | 1,066,662 | +0.85(+1.60%) |
Apr 28, 2014 | 53.54 | 54.29 | 52.22 | 53.28 | 1,063,593 | +0.16(+0.30%) |
Apr 25, 2014 | 54.88 | 54.95 | 52.56 | 53.12 | 969,123 | -2.14(-3.87%) |
Apr 24, 2014 | 55.20 | 55.99 | 54.31 | 55.26 | 677,958 | +0.48(+0.88%) |
Apr 23, 2014 | 54.00 | 55.42 | 53.56 | 54.78 | 682,640 | +0.88(+1.63%) |
Apr 22, 2014 | 53.93 | 55.11 | 53.66 | 53.90 | 674,453 | -0.21(-0.39%) |
Apr 21, 2014 | 54.00 | 54.61 | 53.21 | 54.11 | 612,421 | -0.07(-0.13%) |
Apr 17, 2014 | 53.55 | 54.18 | 54.18 | 54.18 | 1,277,200 | +0.61(+1.14%) |
Apr 16, 2014 | 53.50 | 53.88 | 52.49 | 53.57 | 841,013 | +0.57(+1.08%) |
Apr 15, 2014 | 51.69 | 53.37 | 51.16 | 53.00 | 1,124,355 | +1.18(+2.28%) |
Apr 14, 2014 | 51.28 | 52.88 | 50.70 | 51.82 | 834,672 | +1.02(+2.01%) |
Apr 11, 2014 | 50.36 | 52.04 | 50.29 | 50.80 | 993,142 | +0.00(+0.00%) |
Apr 10, 2014 | 52.44 | 53.09 | 50.45 | 50.80 | 957,501 | -1.91(-3.62%) |
Apr 09, 2014 | 52.33 | 53.55 | 51.21 | 52.71 | 1,051,590 | +0.92(+1.78%) |
Apr 08, 2014 | 51.09 | 52.58 | 50.45 | 51.79 | 1,547,950 | +0.91(+1.79%) |
Apr 07, 2014 | 52.15 | 52.95 | 50.56 | 50.88 | 1,167,866 | -1.56(-2.97%) |
Apr 04, 2014 | 54.61 | 54.70 | 52.11 | 52.44 | 1,415,364 | -1.44(-2.67%) |
Apr 03, 2014 | 54.11 | 54.80 | 53.25 | 53.88 | 804,675 | +0.07(+0.13%) |
Apr 02, 2014 | 52.19 | 53.93 | 52.03 | 53.81 | 927,130 | +1.48(+2.83%) |
Apr 01, 2014 | 53.30 | 53.90 | 51.88 | 52.33 | 1,284,522 | -1.13(-2.11%) |
Mar 31, 2014 | 53.75 | 54.20 | 52.60 | 53.46 | 744,991 | -0.11(-0.21%) |
Mar 28, 2014 | 53.59 | 54.94 | 52.98 | 53.57 | 987,942 | +0.64(+1.21%) |
Mar 27, 2014 | 51.40 | 53.23 | 51.13 | 52.93 | 920,054 | +1.68(+3.28%) |
Mar 26, 2014 | 52.78 | 52.83 | 50.97 | 51.25 | 574,814 | -1.01(-1.93%) |
Mar 25, 2014 | 51.94 | 52.44 | 51.02 | 52.26 | 774,803 | +1.02(+1.99%) |
Mar 24, 2014 | 52.39 | 52.71 | 50.04 | 51.24 | 892,944 | -0.87(-1.67%) |
Mar 21, 2014 | 50.75 | 52.99 | 50.75 | 52.11 | 1,390,839 | -0.12(-0.23%) |
Mar 20, 2014 | 50.92 | 52.66 | 50.73 | 52.23 | 820,877 | +0.98(+1.91%) |
Mar 19, 2014 | 51.70 | 52.08 | 50.75 | 51.25 | 965,841 | -0.25(-0.49%) |
Mar 18, 2014 | 49.70 | 51.90 | 49.62 | 51.50 | 1,090,611 | +1.97(+3.98%) |
Mar 17, 2014 | 49.85 | 50.68 | 49.12 | 49.53 | 885,423 | -0.31(-0.62%) |
Mar 14, 2014 | 47.61 | 50.20 | 47.61 | 49.84 | 1,397,006 | +2.08(+4.36%) |
Mar 13, 2014 | 48.49 | 48.77 | 47.25 | 47.76 | 753,999 | -0.56(-1.16%) |
Mar 12, 2014 | 47.37 | 48.93 | 46.64 | 48.32 | 872,684 | +0.87(+1.83%) |
Mar 11, 2014 | 49.41 | 49.70 | 47.00 | 47.45 | 882,362 | -2.13(-4.30%) |
Mar 10, 2014 | 48.96 | 49.77 | 48.00 | 49.58 | 944,284 | +0.68(+1.39%) |
Mar 07, 2014 | 50.19 | 50.80 | 48.60 | 48.90 | 1,096,130 | -1.15(-2.30%) |
Mar 06, 2014 | 50.17 | 50.95 | 49.49 | 50.05 | 1,118,981 | -0.22(-0.44%) |
Mar 05, 2014 | 51.97 | 51.98 | 49.98 | 50.27 | 1,504,116 | -0.81(-1.60%) |
Mar 04, 2014 | 49.18 | 51.23 | 48.97 | 51.09 | 1,344,046 | +2.19(+4.47%) |
Mar 03, 2014 | 49.51 | 49.84 | 48.70 | 48.90 | 997,873 | -0.84(-1.69%) |
Feb 28, 2014 | 49.31 | 50.56 | 49.05 | 49.74 | 940,814 | +0.69(+1.41%) |
Feb 27, 2014 | 48.69 | 49.51 | 47.45 | 49.05 | 1,151,243 | +0.21(+0.43%) |
Feb 26, 2014 | 48.93 | 50.37 | 48.10 | 48.84 | 2,063,201 | +0.64(+1.33%) |
Feb 25, 2014 | 45.03 | 49.08 | 43.12 | 48.20 | 3,012,888 | +2.42(+5.29%) |
Feb 24, 2014 | 45.30 | 46.75 | 44.91 | 45.78 | 1,323,925 | +0.80(+1.78%) |
Feb 21, 2014 | 44.90 | 45.33 | 44.40 | 44.98 | 954,543 | +0.08(+0.18%) |
Feb 20, 2014 | 44.50 | 45.20 | 44.26 | 44.90 | 819,599 | +0.22(+0.49%) |
Feb 19, 2014 | 44.68 | 45.27 | 44.25 | 44.68 | 1,060,777 | -0.32(-0.71%) |
Feb 18, 2014 | 43.71 | 45.21 | 43.71 | 45.00 | 1,026,357 | +1.69(+3.90%) |
Feb 14, 2014 | 43.52 | 43.31 | 43.31 | 43.31 | 797,800 | -0.20(-0.46%) |
Feb 13, 2014 | 41.80 | 43.56 | 41.53 | 43.51 | 739,669 | +1.04(+2.45%) |
Feb 12, 2014 | 42.22 | 42.82 | 42.13 | 42.47 | 568,622 | +0.54(+1.29%) |
Feb 11, 2014 | 40.42 | 42.25 | 40.42 | 41.93 | 996,539 | +1.54(+3.81%) |
Feb 10, 2014 | 41.06 | 41.43 | 40.23 | 40.39 | 984,599 | -0.86(-2.08%) |
Feb 07, 2014 | 41.81 | 41.81 | 40.26 | 41.25 | 1,239,602 | +0.34(+0.83%) |
Feb 06, 2014 | 40.35 | 41.19 | 40.06 | 40.91 | 904,053 | +0.78(+1.94%) |
Feb 05, 2014 | 40.69 | 40.90 | 39.91 | 40.13 | 1,016,840 | -0.60(-1.47%) |
Feb 04, 2014 | 40.37 | 41.94 | 40.30 | 40.73 | 1,287,993 | +0.52(+1.29%) |
Feb 03, 2014 | 41.20 | 41.80 | 39.78 | 40.21 | 1,643,646 | -0.89(-2.17%) |
Jan 31, 2014 | 41.87 | 42.25 | 41.05 | 41.10 | 1,433,147 | -1.66(-3.88%) |
Jan 30, 2014 | 43.65 | 43.65 | 42.29 | 42.76 | 1,296,148 | +0.15(+0.35%) |
Jan 29, 2014 | 43.71 | 44.48 | 42.47 | 42.61 | 2,567,801 | -0.79(-1.82%) |
Jan 28, 2014 | 41.97 | 43.84 | 41.58 | 43.40 | 1,441,840 | +1.93(+4.65%) |
Jan 27, 2014 | 42.01 | 42.58 | 40.74 | 41.47 | 948,223 | -0.83(-1.96%) |
Jan 24, 2014 | 43.23 | 43.26 | 42.02 | 42.30 | 809,279 | -1.00(-2.31%) |
Jan 23, 2014 | 43.71 | 43.97 | 42.86 | 43.30 | 736,431 | -0.56(-1.28%) |
Jan 22, 2014 | 43.33 | 44.18 | 42.75 | 43.86 | 901,767 | +0.32(+0.73%) |
Jan 21, 2014 | 44.17 | 44.40 | 43.14 | 43.54 | 1,414,709 | -0.21(-0.48%) |
Jan 17, 2014 | 43.92 | 43.75 | 43.75 | 43.75 | 630,200 | -0.51(-1.15%) |
Jan 16, 2014 | 45.12 | 46.49 | 43.55 | 44.26 | 1,750,789 | -0.12(-0.27%) |
Jan 15, 2014 | 43.37 | 44.56 | 43.06 | 44.38 | 1,116,022 | +1.01(+2.33%) |
Jan 14, 2014 | 41.47 | 43.61 | 41.42 | 43.37 | 1,029,929 | +2.26(+5.50%) |
Jan 13, 2014 | 42.29 | 42.97 | 40.76 | 41.11 | 1,036,864 | -1.40(-3.29%) |
Jan 10, 2014 | 42.59 | 42.74 | 42.10 | 42.51 | 677,274 | +0.18(+0.43%) |
Jan 09, 2014 | 42.77 | 43.04 | 41.82 | 42.33 | 1,161,926 | -0.25(-0.59%) |
Jan 08, 2014 | 42.88 | 43.15 | 42.16 | 42.58 | 921,191 | +0.03(+0.07%) |
Jan 07, 2014 | 42.00 | 43.00 | 41.81 | 42.55 | 910,788 | +0.60(+1.43%) |
Jan 06, 2014 | 42.22 | 42.76 | 41.38 | 41.95 | 1,251,051 | -0.23(-0.55%) |
Jan 03, 2014 | 42.82 | 43.21 | 41.36 | 42.18 | 845,606 | -0.62(-1.45%) |
Jan 02, 2014 | 44.31 | 44.33 | 41.77 | 42.80 | 1,543,480 | -1.97(-4.40%) |
Dec 31, 2013 | 43.94 | 44.77 | 44.77 | 44.77 | 692,500 | +0.70(+1.59%) |
Dec 30, 2013 | 45.27 | 45.73 | 44.01 | 44.07 | 1,010,373 | -1.30(-2.87%) |
Dec 27, 2013 | 44.09 | 45.49 | 42.94 | 45.37 | 1,204,179 | +1.77(+4.06%) |
Dec 26, 2013 | 43.82 | 44.28 | 43.15 | 43.60 | 675,722 | -0.30(-0.68%) |
Dec 24, 2013 | 43.83 | 44.00 | 42.81 | 43.90 | 310,322 | +0.29(+0.66%) |
Dec 23, 2013 | 43.19 | 43.87 | 42.98 | 43.61 | 776,129 | +0.83(+1.94%) |
Dec 20, 2013 | 42.47 | 42.96 | 41.58 | 42.78 | 2,430,431 | +0.39(+0.92%) |
Dec 19, 2013 | 41.88 | 42.94 | 41.83 | 42.39 | 1,093,612 | -0.07(-0.16%) |
Dec 18, 2013 | 43.34 | 43.57 | 42.19 | 42.46 | 1,515,966 | -0.74(-1.71%) |
Dec 17, 2013 | 42.50 | 43.55 | 42.12 | 43.20 | 1,491,246 | +0.53(+1.24%) |
Dec 16, 2013 | 42.00 | 42.92 | 41.83 | 42.67 | 1,342,248 | +0.85(+2.03%) |
Dec 13, 2013 | 41.45 | 42.09 | 40.29 | 41.82 | 1,039,907 | +0.26(+0.63%) |
Dec 12, 2013 | 40.11 | 41.95 | 39.95 | 41.56 | 1,303,501 | +1.61(+4.03%) |
Dec 11, 2013 | 39.88 | 40.10 | 39.30 | 39.95 | 1,102,479 | +0.04(+0.10%) |
Dec 10, 2013 | 38.65 | 40.63 | 38.65 | 39.91 | 1,428,024 | +1.31(+3.39%) |
Dec 09, 2013 | 39.08 | 39.41 | 38.11 | 38.60 | 1,750,821 | -0.57(-1.46%) |
Dec 06, 2013 | 41.24 | 41.43 | 38.82 | 39.17 | 0 | -1.53(-3.76%) |
Dec 05, 2013 | 41.03 | 41.44 | 40.17 | 40.70 | 0 | -0.42(-1.02%) |
Dec 04, 2013 | 40.77 | 41.83 | 40.57 | 41.12 | 0 | +0.42(+1.03%) |
Dec 03, 2013 | 39.73 | 41.95 | 39.73 | 40.70 | 1,390,703 | +0.20(+0.49%) |