Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 48.37 | 48.37 | 47.07 | 47.07 | 4,493 | -1.06(-2.20%) |
Nov 26, 2014 | 48.07 | 48.13 | 48.13 | 48.13 | 6,100 | -0.05(-0.10%) |
Nov 25, 2014 | 48.39 | 48.39 | 48.02 | 48.18 | 18,075 | -0.00(-0.01%) |
Nov 24, 2014 | 48.01 | 48.18 | 47.96 | 48.18 | 29,607 | +0.42(+0.88%) |
Nov 21, 2014 | 47.98 | 48.14 | 47.61 | 47.76 | 9,848 | +0.34(+0.72%) |
Nov 20, 2014 | 47.00 | 47.45 | 46.97 | 47.42 | 17,296 | +0.25(+0.53%) |
Nov 19, 2014 | 47.04 | 47.29 | 46.97 | 47.17 | 6,822 | -0.17(-0.36%) |
Nov 18, 2014 | 47.21 | 47.50 | 47.21 | 47.34 | 30,157 | +0.27(+0.57%) |
Nov 17, 2014 | 47.21 | 47.27 | 47.07 | 47.07 | 8,530 | -0.18(-0.38%) |
Nov 14, 2014 | 47.00 | 47.44 | 46.19 | 47.25 | 7,766 | +0.04(+0.08%) |
Nov 13, 2014 | 46.41 | 47.99 | 46.41 | 47.21 | 54,463 | -0.32(-0.67%) |
Nov 12, 2014 | 47.49 | 47.66 | 47.33 | 47.53 | 9,613 | +0.09(+0.19%) |
Nov 11, 2014 | 47.12 | 47.56 | 47.12 | 47.44 | 28,759 | +0.02(+0.04%) |
Nov 10, 2014 | 47.09 | 47.42 | 47.09 | 47.42 | 15,830 | +0.39(+0.83%) |
Nov 07, 2014 | 46.86 | 47.23 | 46.86 | 47.03 | 15,889 | +0.13(+0.28%) |
Nov 06, 2014 | 46.45 | 46.90 | 46.45 | 46.90 | 59,730 | +0.45(+0.97%) |
Nov 05, 2014 | 46.50 | 46.56 | 46.36 | 46.45 | 13,340 | +0.15(+0.32%) |
Nov 04, 2014 | 46.62 | 46.74 | 46.19 | 46.30 | 7,923 | -0.34(-0.73%) |
Nov 03, 2014 | 46.84 | 46.96 | 46.55 | 46.64 | 15,768 | -0.20(-0.43%) |
Oct 31, 2014 | 46.63 | 46.84 | 46.48 | 46.84 | 30,013 | +0.85(+1.85%) |
Oct 30, 2014 | 45.49 | 46.15 | 45.45 | 45.99 | 7,266 | +0.39(+0.86%) |
Oct 29, 2014 | 46.00 | 45.82 | 45.28 | 45.60 | 39,713 | -0.22(-0.48%) |
Oct 28, 2014 | 45.13 | 45.86 | 45.12 | 45.82 | 10,392 | +1.03(+2.30%) |
Oct 27, 2014 | 44.74 | 44.91 | 45.04 | 44.79 | 18,291 | -0.25(-0.56%) |
Oct 24, 2014 | 44.64 | 45.05 | 44.61 | 45.04 | 41,063 | +0.20(+0.45%) |
Oct 23, 2014 | 44.28 | 45.10 | 44.19 | 44.84 | 24,566 | +1.19(+2.73%) |
Oct 22, 2014 | 44.31 | 44.46 | 43.65 | 43.65 | 15,359 | -0.65(-1.47%) |
Oct 21, 2014 | 43.32 | 44.30 | 43.32 | 44.30 | 14,670 | +1.21(+2.81%) |
Oct 20, 2014 | 42.79 | 43.18 | 42.79 | 43.09 | 243,866 | -0.09(-0.21%) |
Oct 17, 2014 | 42.90 | 43.42 | 42.90 | 43.18 | 20,603 | +0.75(+1.77%) |
Oct 16, 2014 | 41.46 | 42.50 | 41.44 | 42.43 | 25,269 | +0.74(+1.77%) |
Oct 15, 2014 | 40.70 | 41.80 | 39.73 | 41.69 | 48,408 | +0.29(+0.70%) |
Oct 14, 2014 | 41.30 | 41.95 | 40.96 | 41.40 | 25,697 | +0.39(+0.95%) |
Oct 13, 2014 | 42.12 | 42.51 | 41.01 | 41.01 | 13,272 | -1.06(-2.53%) |
Oct 10, 2014 | 42.96 | 43.03 | 42.07 | 42.07 | 17,615 | -1.01(-2.34%) |
Oct 09, 2014 | 44.25 | 44.25 | 42.92 | 43.08 | 9,780 | -1.30(-2.93%) |
Oct 08, 2014 | 43.79 | 44.38 | 43.23 | 44.38 | 19,592 | +0.58(+1.32%) |
Oct 07, 2014 | 44.67 | 44.67 | 43.80 | 43.80 | 8,337 | -1.11(-2.47%) |
Oct 06, 2014 | 45.25 | 45.51 | 44.79 | 44.91 | 10,805 | -0.29(-0.64%) |
Oct 03, 2014 | 45.00 | 45.29 | 44.90 | 45.20 | 7,971 | +0.58(+1.30%) |
Oct 02, 2014 | 44.62 | 44.89 | 44.01 | 44.62 | 57,248 | -0.05(-0.11%) |
Oct 01, 2014 | 45.50 | 45.92 | 44.53 | 44.67 | 53,720 | -1.12(-2.45%) |
Sep 30, 2014 | 45.98 | 45.99 | 45.74 | 45.79 | 2,947 | -0.34(-0.74%) |
Sep 29, 2014 | 45.75 | 46.25 | 45.75 | 46.13 | 4,244 | -0.29(-0.62%) |
Sep 26, 2014 | 46.10 | 46.50 | 46.08 | 46.42 | 6,289 | +0.49(+1.08%) |
Sep 25, 2014 | 46.27 | 46.28 | 45.79 | 45.93 | 10,666 | -0.61(-1.32%) |
Sep 24, 2014 | 46.02 | 46.59 | 46.02 | 46.54 | 8,078 | +0.22(+0.47%) |
Sep 23, 2014 | 46.44 | 46.57 | 46.24 | 46.32 | 14,395 | -0.31(-0.66%) |
Sep 22, 2014 | 46.86 | 46.86 | 46.58 | 46.63 | 7,431 | -0.62(-1.31%) |
Sep 19, 2014 | 47.86 | 47.86 | 47.22 | 47.25 | 8,073 | -0.35(-0.74%) |
Sep 18, 2014 | 47.42 | 47.60 | 47.42 | 47.60 | 8,704 | +0.13(+0.27%) |
Sep 17, 2014 | 47.15 | 47.56 | 47.15 | 47.47 | 4,177 | +0.29(+0.62%) |
Sep 16, 2014 | 46.64 | 47.21 | 46.64 | 47.18 | 10,046 | +0.28(+0.59%) |
Sep 15, 2014 | 47.14 | 47.14 | 46.76 | 46.90 | 6,149 | -0.27(-0.58%) |
Sep 12, 2014 | 47.35 | 47.36 | 47.15 | 47.17 | 3,223 | -0.33(-0.69%) |
Sep 11, 2014 | 47.12 | 47.53 | 46.89 | 47.50 | 4,973 | +0.23(+0.49%) |
Sep 10, 2014 | 47.16 | 47.28 | 47.01 | 47.27 | 14,312 | -0.07(-0.14%) |
Sep 09, 2014 | 47.78 | 47.79 | 47.34 | 47.34 | 9,194 | -0.63(-1.32%) |
Sep 08, 2014 | 47.63 | 48.08 | 47.63 | 47.97 | 9,385 | +0.12(+0.25%) |
Sep 05, 2014 | 47.90 | 47.90 | 47.90 | 47.85 | 4,804 | +0.19(+0.40%) |
Sep 04, 2014 | 47.61 | 48.04 | 47.60 | 47.66 | 21,335 | -0.04(-0.08%) |
Sep 03, 2014 | 48.14 | 48.14 | 47.70 | 47.70 | 9,169 | -0.22(-0.46%) |
Sep 02, 2014 | 47.70 | 48.07 | 47.70 | 47.92 | 9,828 | +0.17(+0.36%) |
Aug 29, 2014 | 47.73 | 47.75 | 47.75 | 47.75 | 6,400 | +0.12(+0.25%) |
Aug 28, 2014 | 47.62 | 47.72 | 47.45 | 47.63 | 16,222 | -0.19(-0.40%) |
Aug 27, 2014 | 47.87 | 47.90 | 47.77 | 47.82 | 12,504 | -0.05(-0.10%) |
Aug 26, 2014 | 48.05 | 48.05 | 47.87 | 47.87 | 9,406 | -0.04(-0.09%) |
Aug 25, 2014 | 48.00 | 48.03 | 48.00 | 47.91 | 15,951 | +0.14(+0.29%) |
Aug 22, 2014 | 47.72 | 47.88 | 47.57 | 47.77 | 17,176 | -0.04(-0.08%) |
Aug 21, 2014 | 47.74 | 47.84 | 47.72 | 47.81 | 30,545 | +0.09(+0.19%) |
Aug 20, 2014 | 47.57 | 47.76 | 47.55 | 47.72 | 9,114 | +0.11(+0.24%) |
Aug 19, 2014 | 47.44 | 47.61 | 47.44 | 47.61 | 5,058 | +0.35(+0.73%) |
Aug 18, 2014 | 46.81 | 47.29 | 46.81 | 47.26 | 8,330 | +0.73(+1.56%) |
Aug 15, 2014 | 46.84 | 46.84 | 46.19 | 46.53 | 55,862 | -0.02(-0.04%) |
Aug 14, 2014 | 46.54 | 46.57 | 46.40 | 46.55 | 15,895 | +0.18(+0.39%) |
Aug 13, 2014 | 46.07 | 46.40 | 46.02 | 46.37 | 7,558 | +0.57(+1.24%) |
Aug 12, 2014 | 46.03 | 46.07 | 45.69 | 45.80 | 6,216 | -0.24(-0.52%) |
Aug 11, 2014 | 45.72 | 46.27 | 45.72 | 46.04 | 6,935 | +0.30(+0.66%) |
Aug 08, 2014 | 45.19 | 45.74 | 45.19 | 45.74 | 7,320 | +0.66(+1.46%) |
Aug 07, 2014 | 45.33 | 45.45 | 45.01 | 45.08 | 17,929 | -0.06(-0.13%) |
Aug 06, 2014 | 45.02 | 45.36 | 44.87 | 45.14 | 21,385 | -0.10(-0.22%) |
Aug 05, 2014 | 45.43 | 45.65 | 45.09 | 45.24 | 27,810 | +0.04(+0.09%) |
Aug 04, 2014 | 44.68 | 45.20 | 44.68 | 45.20 | 23,574 | +0.40(+0.89%) |
Aug 01, 2014 | 44.64 | 44.86 | 43.79 | 44.80 | 46,049 | -0.03(-0.07%) |
Jul 31, 2014 | 46.00 | 46.00 | 44.77 | 44.83 | 31,932 | -1.61(-3.47%) |
Jul 30, 2014 | 46.44 | 46.44 | 46.18 | 46.44 | 10,180 | +0.15(+0.32%) |
Jul 29, 2014 | 46.94 | 47.07 | 46.29 | 46.29 | 11,973 | -0.52(-1.11%) |
Jul 28, 2014 | 47.18 | 47.18 | 46.65 | 46.81 | 7,248 | -0.37(-0.78%) |
Jul 25, 2014 | 47.28 | 47.43 | 47.10 | 47.18 | 7,123 | -0.33(-0.69%) |
Jul 24, 2014 | 47.78 | 47.78 | 47.46 | 47.51 | 13,585 | -0.17(-0.37%) |
Jul 23, 2014 | 47.51 | 47.88 | 47.46 | 47.68 | 19,859 | -0.05(-0.09%) |
Jul 22, 2014 | 47.61 | 48.39 | 47.48 | 47.73 | 19,025 | +0.45(+0.96%) |
Jul 21, 2014 | 47.21 | 47.33 | 46.94 | 47.28 | 21,901 | -0.15(-0.33%) |
Jul 18, 2014 | 47.03 | 47.43 | 47.03 | 47.43 | 32,077 | +0.56(+1.20%) |
Jul 17, 2014 | 47.35 | 47.51 | 46.87 | 46.87 | 15,624 | -0.65(-1.37%) |
Jul 16, 2014 | 47.78 | 47.78 | 47.38 | 47.52 | 65,701 | +0.00(+0.00%) |
Jul 15, 2014 | 47.73 | 47.84 | 47.23 | 47.52 | 20,864 | -0.15(-0.31%) |
Jul 14, 2014 | 47.52 | 47.77 | 47.52 | 47.67 | 27,004 | +0.35(+0.74%) |
Jul 11, 2014 | 47.10 | 47.35 | 47.04 | 47.32 | 17,777 | +0.16(+0.34%) |
Jul 10, 2014 | 46.96 | 47.41 | 46.03 | 47.16 | 24,802 | -0.42(-0.88%) |
Jul 09, 2014 | 47.62 | 47.72 | 47.52 | 47.58 | 39,953 | +0.11(+0.23%) |
Jul 08, 2014 | 47.83 | 47.83 | 47.29 | 47.47 | 14,704 | -0.42(-0.88%) |
Jul 07, 2014 | 48.49 | 48.51 | 47.65 | 47.89 | 9,723 | -0.75(-1.54%) |
Jul 03, 2014 | 48.53 | 48.64 | 48.64 | 48.64 | 9,700 | +0.37(+0.77%) |
Jul 02, 2014 | 48.61 | 48.78 | 48.27 | 48.27 | 27,096 | -0.23(-0.47%) |
Jul 01, 2014 | 48.18 | 48.69 | 48.18 | 48.50 | 10,516 | +0.43(+0.90%) |
Jun 30, 2014 | 47.80 | 48.14 | 47.80 | 48.07 | 15,502 | +0.05(+0.10%) |
Jun 27, 2014 | 47.55 | 48.06 | 47.55 | 48.02 | 8,163 | +0.39(+0.81%) |
Jun 26, 2014 | 47.51 | 47.67 | 47.42 | 47.63 | 5,616 | -0.08(-0.16%) |
Jun 25, 2014 | 47.38 | 47.71 | 47.16 | 47.71 | 8,109 | +0.20(+0.42%) |
Jun 24, 2014 | 48.08 | 48.39 | 47.50 | 47.51 | 11,992 | -0.56(-1.16%) |
Jun 23, 2014 | 48.01 | 48.17 | 48.00 | 48.07 | 6,742 | -0.11(-0.23%) |
Jun 20, 2014 | 48.03 | 48.19 | 47.94 | 48.18 | 11,072 | +0.25(+0.52%) |
Jun 19, 2014 | 48.02 | 48.09 | 47.73 | 47.93 | 5,053 | +0.04(+0.09%) |
Jun 18, 2014 | 47.60 | 47.94 | 47.41 | 47.89 | 44,010 | +0.15(+0.31%) |
Jun 17, 2014 | 47.45 | 47.92 | 47.38 | 47.74 | 21,591 | +0.25(+0.53%) |
Jun 16, 2014 | 47.30 | 47.60 | 47.30 | 47.49 | 8,198 | +0.14(+0.30%) |
Jun 13, 2014 | 47.23 | 47.41 | 47.00 | 47.35 | 30,168 | +0.19(+0.40%) |
Jun 12, 2014 | 47.57 | 47.58 | 47.09 | 47.16 | 4,882 | -0.44(-0.92%) |
Jun 11, 2014 | 47.53 | 47.82 | 47.53 | 47.60 | 25,824 | -0.32(-0.67%) |
Jun 10, 2014 | 47.95 | 47.95 | 47.69 | 47.92 | 60,463 | -0.01(-0.02%) |
Jun 06, 2014 | 47.63 | 47.93 | 47.63 | 47.93 | 20,587 | +0.58(+1.22%) |
Jun 05, 2014 | 46.65 | 47.45 | 46.61 | 47.35 | 15,935 | +0.73(+1.57%) |
Jun 04, 2014 | 46.27 | 46.68 | 46.27 | 46.62 | 7,192 | +0.28(+0.60%) |
Jun 03, 2014 | 46.51 | 46.51 | 46.03 | 46.34 | 28,599 | -0.22(-0.47%) |
Jun 02, 2014 | 46.50 | 46.58 | 45.98 | 46.56 | 16,229 | +0.09(+0.19%) |
May 30, 2014 | 46.51 | 46.51 | 46.23 | 46.47 | 7,533 | -0.12(-0.26%) |
May 29, 2014 | 46.58 | 46.63 | 46.31 | 46.59 | 10,076 | +0.16(+0.35%) |
May 28, 2014 | 46.65 | 46.65 | 46.43 | 46.43 | 17,317 | -0.01(-0.03%) |
May 27, 2014 | 46.21 | 46.64 | 46.21 | 46.44 | 18,189 | +0.51(+1.11%) |
May 23, 2014 | 45.32 | 45.93 | 45.93 | 45.93 | 16,500 | +0.51(+1.12%) |
May 22, 2014 | 45.23 | 45.48 | 45.23 | 45.42 | 5,157 | +0.24(+0.53%) |
May 21, 2014 | 45.14 | 45.27 | 44.85 | 45.18 | 7,611 | +0.29(+0.65%) |
May 20, 2014 | 45.39 | 45.39 | 44.72 | 44.89 | 9,400 | -0.75(-1.64%) |
May 19, 2014 | 45.17 | 45.73 | 45.17 | 45.64 | 10,270 | +0.46(+1.02%) |
May 16, 2014 | 45.06 | 45.19 | 44.76 | 45.18 | 21,890 | +0.14(+0.32%) |
May 15, 2014 | 44.88 | 45.09 | 44.66 | 45.04 | 17,015 | -0.45(-1.00%) |
May 14, 2014 | 46.09 | 46.09 | 45.46 | 45.49 | 24,668 | -0.68(-1.47%) |
May 13, 2014 | 46.53 | 46.68 | 46.17 | 46.17 | 49,073 | -0.31(-0.67%) |
May 12, 2014 | 45.81 | 46.49 | 45.80 | 46.48 | 24,464 | +0.97(+2.13%) |
May 09, 2014 | 45.29 | 45.53 | 45.10 | 45.51 | 142,209 | +0.12(+0.26%) |
May 08, 2014 | 45.57 | 46.10 | 45.31 | 45.39 | 41,562 | -0.46(-1.00%) |
May 07, 2014 | 45.90 | 45.90 | 45.34 | 45.85 | 269,699 | -0.08(-0.17%) |
May 06, 2014 | 46.26 | 46.49 | 45.93 | 45.93 | 8,549 | -0.54(-1.17%) |
May 05, 2014 | 45.77 | 46.56 | 45.77 | 46.47 | 59,368 | +0.19(+0.42%) |
May 02, 2014 | 46.28 | 46.46 | 46.17 | 46.28 | 5,475 | +0.05(+0.10%) |
May 01, 2014 | 46.34 | 46.80 | 46.08 | 46.23 | 33,149 | -0.19(-0.40%) |
Apr 30, 2014 | 46.09 | 46.42 | 45.82 | 46.42 | 12,606 | +0.35(+0.76%) |
Apr 29, 2014 | 45.77 | 46.14 | 45.71 | 46.07 | 158,829 | +0.46(+1.01%) |
Apr 28, 2014 | 46.27 | 46.31 | 44.96 | 45.61 | 18,648 | -0.40(-0.87%) |
Apr 25, 2014 | 46.46 | 46.53 | 45.94 | 46.01 | 162,246 | -0.61(-1.31%) |
Apr 24, 2014 | 46.97 | 46.97 | 46.20 | 46.62 | 11,518 | -0.14(-0.30%) |
Apr 23, 2014 | 46.95 | 47.11 | 46.76 | 46.76 | 24,504 | +0.02(+0.04%) |
Apr 22, 2014 | 46.38 | 46.94 | 46.36 | 46.74 | 34,978 | +0.36(+0.78%) |
Apr 21, 2014 | 46.09 | 46.38 | 45.85 | 46.38 | 19,039 | +0.28(+0.62%) |
Apr 17, 2014 | 45.75 | 46.10 | 46.10 | 46.10 | 10,200 | +0.37(+0.80%) |
Apr 16, 2014 | 45.46 | 45.73 | 45.22 | 45.73 | 13,382 | +0.85(+1.89%) |
Apr 15, 2014 | 44.71 | 45.16 | 43.90 | 44.88 | 38,958 | +0.24(+0.54%) |
Apr 14, 2014 | 44.86 | 45.19 | 44.22 | 44.64 | 45,513 | +0.05(+0.11%) |
Apr 11, 2014 | 45.00 | 45.09 | 43.47 | 44.59 | 33,674 | -0.78(-1.72%) |
Apr 10, 2014 | 46.68 | 46.73 | 45.17 | 45.37 | 100,195 | -1.35(-2.89%) |
Apr 09, 2014 | 45.94 | 46.75 | 45.94 | 46.72 | 124,583 | +0.91(+1.99%) |
Apr 08, 2014 | 45.70 | 45.98 | 45.26 | 45.81 | 60,777 | +0.19(+0.41%) |
Apr 07, 2014 | 46.64 | 46.85 | 45.35 | 45.62 | 55,701 | -1.34(-2.85%) |
Apr 04, 2014 | 48.23 | 48.31 | 46.80 | 46.96 | 29,868 | -1.21(-2.51%) |
Apr 03, 2014 | 48.69 | 48.69 | 47.88 | 48.17 | 28,252 | -0.38(-0.78%) |
Apr 02, 2014 | 48.39 | 48.55 | 48.35 | 48.55 | 105,812 | +0.32(+0.66%) |
Apr 01, 2014 | 47.94 | 48.23 | 47.83 | 48.23 | 34,338 | +0.46(+0.96%) |
Mar 31, 2014 | 47.06 | 47.77 | 46.76 | 47.77 | 18,663 | +0.85(+1.81%) |
Mar 28, 2014 | 46.78 | 47.23 | 46.78 | 46.92 | 9,987 | +0.27(+0.58%) |
Mar 27, 2014 | 46.83 | 46.83 | 46.45 | 46.65 | 45,081 | -0.14(-0.30%) |
Mar 26, 2014 | 47.92 | 48.03 | 46.79 | 46.79 | 12,686 | -0.82(-1.72%) |
Mar 25, 2014 | 47.77 | 47.95 | 47.52 | 47.61 | 29,989 | +0.01(+0.02%) |
Mar 24, 2014 | 47.99 | 48.10 | 47.20 | 47.60 | 239,796 | -0.57(-1.18%) |
Mar 21, 2014 | 48.26 | 48.61 | 48.05 | 48.17 | 9,032 | +0.06(+0.12%) |
Mar 20, 2014 | 47.89 | 48.22 | 47.79 | 48.11 | 13,906 | +0.06(+0.13%) |
Mar 19, 2014 | 48.41 | 48.55 | 47.78 | 48.05 | 24,050 | -0.49(-1.01%) |
Mar 18, 2014 | 48.06 | 48.56 | 48.06 | 48.54 | 15,916 | +0.50(+1.04%) |
Mar 17, 2014 | 47.66 | 48.21 | 47.66 | 48.04 | 13,020 | +0.66(+1.40%) |
Mar 14, 2014 | 47.40 | 47.69 | 47.36 | 47.38 | 39,493 | -0.01(-0.03%) |
Mar 13, 2014 | 48.55 | 48.55 | 47.18 | 47.39 | 28,297 | -0.78(-1.62%) |
Mar 12, 2014 | 48.99 | 48.99 | 47.68 | 48.17 | 25,825 | -0.14(-0.28%) |
Mar 11, 2014 | 49.14 | 49.15 | 48.18 | 48.31 | 17,410 | -0.54(-1.11%) |
Mar 10, 2014 | 49.16 | 49.47 | 48.64 | 48.85 | 40,500 | -0.27(-0.55%) |
Mar 07, 2014 | 49.49 | 49.49 | 49.04 | 49.12 | 43,642 | +0.09(+0.18%) |
Mar 06, 2014 | 48.84 | 49.07 | 48.76 | 49.03 | 57,482 | +0.31(+0.64%) |
Mar 05, 2014 | 49.00 | 49.00 | 48.63 | 48.72 | 101,413 | -0.09(-0.18%) |
Mar 04, 2014 | 48.39 | 48.88 | 48.39 | 48.81 | 32,201 | +1.02(+2.13%) |
Mar 03, 2014 | 47.70 | 47.89 | 47.36 | 47.79 | 66,553 | -0.37(-0.77%) |
Feb 28, 2014 | 48.10 | 48.44 | 48.02 | 48.16 | 19,256 | +0.12(+0.25%) |
Feb 27, 2014 | 47.57 | 48.04 | 47.55 | 48.04 | 50,026 | +0.31(+0.65%) |
Feb 26, 2014 | 47.63 | 47.95 | 47.49 | 47.73 | 228,450 | +0.31(+0.65%) |
Feb 25, 2014 | 47.47 | 47.74 | 47.32 | 47.42 | 77,141 | -0.09(-0.19%) |
Feb 24, 2014 | 47.43 | 47.98 | 47.12 | 47.51 | 37,598 | +0.39(+0.83%) |
Feb 21, 2014 | 47.16 | 47.35 | 47.12 | 47.12 | 19,146 | +0.06(+0.13%) |
Feb 20, 2014 | 46.75 | 47.12 | 46.62 | 47.06 | 35,632 | +0.40(+0.86%) |
Feb 19, 2014 | 46.96 | 47.17 | 46.59 | 46.66 | 39,718 | -0.34(-0.72%) |
Feb 18, 2014 | 46.82 | 47.00 | 46.59 | 47.00 | 82,988 | +0.25(+0.53%) |
Feb 14, 2014 | 46.47 | 46.75 | 46.75 | 46.75 | 7,900 | +0.22(+0.47%) |
Feb 13, 2014 | 45.93 | 46.58 | 45.93 | 46.53 | 17,773 | +0.20(+0.43%) |
Feb 12, 2014 | 46.03 | 46.36 | 45.94 | 46.33 | 9,431 | +0.40(+0.87%) |
Feb 11, 2014 | 45.70 | 46.01 | 45.48 | 45.93 | 20,054 | +0.39(+0.86%) |
Feb 10, 2014 | 46.00 | 46.00 | 45.44 | 45.54 | 44,412 | -0.38(-0.83%) |
Feb 07, 2014 | 45.39 | 45.93 | 45.39 | 45.92 | 34,567 | +0.99(+2.20%) |
Feb 06, 2014 | 44.84 | 45.29 | 44.84 | 44.93 | 717,389 | +0.25(+0.56%) |
Feb 05, 2014 | 44.61 | 44.81 | 44.18 | 44.68 | 22,347 | -0.12(-0.27%) |
Feb 04, 2014 | 44.60 | 44.92 | 44.03 | 44.80 | 21,069 | +0.41(+0.92%) |
Feb 03, 2014 | 46.29 | 46.29 | 44.33 | 44.39 | 117,195 | -1.66(-3.60%) |
Jan 31, 2014 | 45.75 | 46.41 | 45.75 | 46.05 | 46,502 | -0.22(-0.48%) |
Jan 30, 2014 | 46.12 | 46.40 | 45.96 | 46.27 | 45,894 | +0.37(+0.81%) |
Jan 29, 2014 | 47.00 | 47.00 | 45.78 | 45.90 | 66,314 | -0.82(-1.76%) |
Jan 28, 2014 | 46.29 | 46.87 | 46.29 | 46.72 | 43,056 | +0.47(+1.02%) |
Jan 27, 2014 | 46.63 | 46.75 | 45.72 | 46.25 | 72,975 | -0.34(-0.73%) |
Jan 24, 2014 | 48.26 | 48.26 | 46.58 | 46.59 | 42,147 | -1.75(-3.62%) |
Jan 23, 2014 | 48.84 | 48.95 | 48.16 | 48.34 | 608,528 | -0.64(-1.31%) |
Jan 22, 2014 | 48.85 | 48.99 | 48.59 | 48.98 | 22,116 | +0.41(+0.84%) |
Jan 21, 2014 | 48.84 | 48.84 | 48.35 | 48.57 | 20,664 | +0.27(+0.56%) |
Jan 17, 2014 | 48.28 | 48.30 | 48.30 | 48.30 | 39,000 | -0.16(-0.33%) |
Jan 16, 2014 | 48.30 | 48.46 | 48.18 | 48.46 | 1,151,452 | +0.26(+0.54%) |
Jan 15, 2014 | 47.89 | 48.42 | 48.03 | 48.20 | 56,260 | +0.31(+0.65%) |
Jan 14, 2014 | 47.47 | 47.94 | 47.46 | 47.89 | 31,759 | +0.61(+1.29%) |
Jan 13, 2014 | 48.00 | 48.02 | 47.16 | 47.28 | 53,771 | -0.66(-1.38%) |
Jan 10, 2014 | 47.79 | 47.95 | 47.54 | 47.94 | 20,950 | +0.28(+0.59%) |
Jan 09, 2014 | 47.49 | 47.79 | 47.37 | 47.66 | 79,532 | +0.21(+0.44%) |
Jan 08, 2014 | 47.40 | 47.45 | 47.08 | 47.45 | 36,683 | +0.09(+0.19%) |
Jan 07, 2014 | 47.28 | 47.50 | 47.18 | 47.36 | 26,516 | +0.28(+0.59%) |
Jan 06, 2014 | 48.35 | 48.35 | 47.02 | 47.08 | 95,734 | -0.32(-0.68%) |
Jan 03, 2014 | 47.40 | 47.49 | 47.22 | 47.40 | 22,208 | +0.25(+0.53%) |
Jan 02, 2014 | 47.70 | 47.70 | 47.04 | 47.15 | 18,338 | -0.56(-1.17%) |
Dec 31, 2013 | 47.77 | 47.71 | 47.71 | 47.71 | 45,600 | +0.12(+0.25%) |
Dec 30, 2013 | 48.37 | 48.37 | 47.51 | 47.59 | 36,719 | -0.11(-0.23%) |
Dec 27, 2013 | 48.03 | 48.03 | 47.60 | 47.70 | 14,416 | -0.15(-0.31%) |
Dec 26, 2013 | 47.94 | 47.94 | 47.77 | 47.85 | 41,939 | +0.28(+0.59%) |
Dec 24, 2013 | 49.71 | 49.71 | 47.45 | 47.57 | 18,845 | +0.13(+0.27%) |
Dec 23, 2013 | 47.48 | 47.64 | 47.31 | 47.44 | 68,245 | +0.24(+0.51%) |
Dec 20, 2013 | 46.57 | 47.27 | 46.57 | 47.20 | 48,674 | +0.47(+1.01%) |
Dec 19, 2013 | 46.75 | 46.76 | 46.60 | 46.73 | 19,302 | -0.16(-0.34%) |
Dec 18, 2013 | 46.27 | 47.03 | 45.78 | 46.89 | 25,141 | +0.65(+1.41%) |
Dec 17, 2013 | 46.79 | 46.79 | 46.14 | 46.24 | 35,013 | -0.21(-0.45%) |
Dec 16, 2013 | 46.12 | 46.50 | 46.12 | 46.45 | 15,916 | +0.52(+1.13%) |
Dec 13, 2013 | 45.96 | 45.98 | 45.69 | 45.93 | 30,281 | +0.20(+0.44%) |
Dec 12, 2013 | 45.51 | 45.87 | 45.51 | 45.73 | 9,454 | +0.26(+0.57%) |
Dec 11, 2013 | 46.37 | 46.37 | 45.47 | 45.47 | 27,086 | -0.89(-1.92%) |
Dec 10, 2013 | 46.51 | 46.70 | 46.32 | 46.36 | 24,656 | -0.13(-0.28%) |
Dec 09, 2013 | 46.64 | 46.66 | 46.40 | 46.49 | 31,708 | +0.03(+0.06%) |
Dec 06, 2013 | 46.20 | 46.50 | 45.35 | 46.46 | 54,009 | +0.61(+1.33%) |
Dec 05, 2013 | 45.88 | 45.92 | 45.73 | 45.85 | 11,538 | -0.10(-0.22%) |
Dec 04, 2013 | 46.48 | 46.48 | 45.41 | 45.95 | 10,244 | -0.18(-0.39%) |
Dec 03, 2013 | 46.69 | 46.69 | 46.04 | 46.13 | 32,897 | -0.43(-0.92%) |