Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 46.01 | 46.10 | 46.10 | 46.10 | 3,304 | -0.07(-0.16%) |
Dec 29, 2014 | 46.30 | 46.30 | 46.17 | 46.17 | 76 | -0.17(-0.37%) |
Dec 24, 2014 | 46.34 | 46.34 | 46.34 | 46.34 | 227 | +0.02(+0.04%) |
Dec 23, 2014 | 45.23 | 46.41 | 45.23 | 46.32 | 1,627 | +0.44(+0.96%) |
Dec 22, 2014 | 45.76 | 45.88 | 45.76 | 45.88 | 978 | +0.10(+0.22%) |
Dec 19, 2014 | 45.74 | 45.78 | 45.72 | 45.78 | 2,707 | +1.39(+3.13%) |
Dec 17, 2014 | 43.34 | 44.39 | 43.34 | 44.39 | 163 | +0.75(+1.73%) |
Dec 16, 2014 | 43.44 | 43.70 | 43.44 | 43.64 | 2,467 | +0.04(+0.09%) |
Dec 15, 2014 | 43.62 | 43.62 | 43.49 | 43.60 | 2,399 | -0.15(-0.35%) |
Dec 12, 2014 | 44.20 | 44.20 | 43.76 | 43.76 | 5,626 | -0.52(-1.18%) |
Dec 11, 2014 | 44.28 | 44.28 | 44.28 | 44.28 | 2,014 | +0.16(+0.37%) |
Dec 10, 2014 | 44.39 | 44.39 | 44.11 | 44.11 | 1,515 | -0.79(-1.76%) |
Dec 09, 2014 | 44.01 | 44.95 | 44.01 | 44.90 | 12,826 | +0.27(+0.60%) |
Dec 08, 2014 | 45.47 | 45.47 | 44.58 | 44.63 | 4,295 | -0.85(-1.86%) |
Dec 05, 2014 | 45.39 | 45.48 | 45.39 | 45.48 | 2,188 | +0.41(+0.91%) |
Dec 04, 2014 | 45.14 | 45.14 | 45.07 | 45.07 | 1,697 | -0.23(-0.51%) |
Dec 03, 2014 | 44.88 | 45.31 | 44.88 | 45.31 | 2,028 | +0.60(+1.34%) |
Dec 02, 2014 | 44.71 | 44.71 | 44.71 | 44.71 | 859 | +0.12(+0.26%) |
Dec 01, 2014 | 45.14 | 45.14 | 44.59 | 44.59 | 2,964 | -0.83(-1.83%) |
Nov 28, 2014 | 45.25 | 45.42 | 45.25 | 45.42 | 527 | +0.11(+0.25%) |
Nov 26, 2014 | 45.24 | 45.31 | 45.31 | 45.31 | 2,484 | +0.23(+0.50%) |
Nov 25, 2014 | 45.08 | 45.13 | 45.08 | 45.08 | 1,500 | +0.17(+0.39%) |
Nov 24, 2014 | 44.92 | 44.92 | 44.91 | 44.91 | 1,368 | +0.14(+0.30%) |
Nov 21, 2014 | 44.88 | 45.09 | 44.77 | 44.77 | 1,637 | +0.27(+0.61%) |
Nov 20, 2014 | 44.45 | 44.58 | 44.45 | 44.50 | 4,167 | +0.20(+0.44%) |
Nov 19, 2014 | 44.75 | 44.75 | 44.18 | 44.31 | 8,843 | -0.62(-1.37%) |
Nov 18, 2014 | 45.22 | 45.22 | 44.92 | 44.92 | 4,777 | +0.14(+0.31%) |
Nov 17, 2014 | 45.20 | 45.27 | 44.78 | 44.78 | 4,471 | -0.43(-0.96%) |
Nov 14, 2014 | 44.97 | 45.22 | 44.89 | 45.22 | 2,877 | -0.15(-0.34%) |
Nov 13, 2014 | 45.34 | 45.37 | 45.34 | 45.37 | 1,268 | +0.21(+0.46%) |
Nov 12, 2014 | 44.96 | 45.17 | 44.96 | 45.17 | 1,718 | +0.12(+0.26%) |
Nov 11, 2014 | 44.85 | 45.05 | 44.85 | 45.05 | 977 | +0.22(+0.50%) |
Nov 10, 2014 | 44.44 | 44.83 | 44.44 | 44.83 | 22,073 | +0.59(+1.33%) |
Nov 06, 2014 | 44.23 | 44.24 | 44.21 | 44.24 | 122 | +0.13(+0.30%) |
Nov 05, 2014 | 44.31 | 44.31 | 44.11 | 44.11 | 10,004 | -0.01(-0.02%) |
Nov 04, 2014 | 44.06 | 44.35 | 44.06 | 44.12 | 4,256 | +0.03(+0.07%) |
Nov 03, 2014 | 44.15 | 44.26 | 44.09 | 44.09 | 4,765 | +0.23(+0.53%) |
Oct 31, 2014 | 43.58 | 43.86 | 43.58 | 43.86 | 975 | +0.88(+2.05%) |
Oct 30, 2014 | 42.98 | 42.98 | 42.98 | 42.98 | 846 | +0.26(+0.60%) |
Oct 29, 2014 | 42.95 | 42.95 | 42.72 | 42.72 | 5,225 | -0.27(-0.63%) |
Oct 28, 2014 | 42.87 | 42.99 | 42.87 | 42.99 | 1,271 | +1.16(+2.78%) |
Oct 27, 2014 | 41.83 | 41.86 | 41.86 | 41.83 | 391 | -0.03(-0.07%) |
Oct 24, 2014 | 41.71 | 41.92 | 41.71 | 41.86 | 28,930 | +0.21(+0.51%) |
Oct 23, 2014 | 40.93 | 41.64 | 40.93 | 41.64 | 2,382 | +0.90(+2.21%) |
Oct 22, 2014 | 41.50 | 41.50 | 40.74 | 40.74 | 17,790 | -0.62(-1.49%) |
Oct 21, 2014 | 40.81 | 41.36 | 40.81 | 41.36 | 6,086 | +0.83(+2.04%) |
Oct 17, 2014 | 40.33 | 40.57 | 40.33 | 40.53 | 240 | +0.32(+0.79%) |
Oct 16, 2014 | 40.15 | 40.21 | 40.21 | 40.21 | 3,038 | +0.01(+0.02%) |
Oct 15, 2014 | 39.36 | 40.34 | 38.86 | 40.21 | 10,909 | +0.44(+1.12%) |
Oct 14, 2014 | 39.78 | 40.14 | 39.76 | 39.76 | 3,790 | +0.07(+0.17%) |
Oct 13, 2014 | 40.03 | 40.10 | 39.67 | 39.69 | 3,007 | -0.38(-0.94%) |
Oct 10, 2014 | 40.64 | 40.80 | 40.07 | 40.07 | 5,790 | -0.75(-1.83%) |
Oct 09, 2014 | 40.85 | 40.87 | 40.82 | 40.82 | 2,571 | -0.56(-1.34%) |
Oct 08, 2014 | 40.74 | 41.37 | 40.65 | 41.37 | 2,152 | +0.42(+1.02%) |
Oct 07, 2014 | 41.13 | 41.13 | 40.95 | 40.95 | 4,827 | -0.87(-2.09%) |
Oct 06, 2014 | 42.04 | 42.05 | 41.52 | 41.83 | 3,471 | -0.21(-0.49%) |
Oct 03, 2014 | 41.45 | 42.09 | 41.45 | 42.04 | 22,456 | +1.21(+2.97%) |
Oct 02, 2014 | 41.09 | 41.09 | 40.82 | 40.82 | 2,883 | -0.18(-0.43%) |
Oct 01, 2014 | 41.09 | 41.09 | 40.89 | 41.00 | 5,612 | -0.61(-1.46%) |
Sep 29, 2014 | 41.35 | 41.61 | 40.63 | 41.61 | 186 | +0.23(+0.57%) |
Sep 26, 2014 | 41.36 | 41.37 | 41.36 | 41.37 | 1,066 | -0.02(-0.04%) |
Sep 25, 2014 | 41.60 | 41.60 | 41.39 | 41.39 | 1,403 | -0.59(-1.40%) |
Sep 24, 2014 | 41.98 | 41.98 | 41.98 | 41.98 | 792 | +0.14(+0.32%) |
Sep 23, 2014 | 41.84 | 41.84 | 41.84 | 41.84 | 39 | -0.00(-0.00%) |
Sep 22, 2014 | 42.41 | 42.41 | 41.83 | 41.84 | 5,719 | -0.39(-0.91%) |
Sep 19, 2014 | 43.00 | 43.00 | 42.23 | 42.23 | 1,823 | -0.54(-1.26%) |
Sep 18, 2014 | 42.61 | 42.79 | 42.61 | 42.77 | 3,658 | +0.23(+0.53%) |
Sep 17, 2014 | 42.54 | 42.54 | 42.54 | 42.54 | 1,009 | -0.10(-0.23%) |
Sep 16, 2014 | 42.32 | 42.64 | 42.32 | 42.64 | 1,679 | +0.25(+0.59%) |
Sep 15, 2014 | 42.39 | 42.39 | 42.39 | 42.39 | 665 | -0.84(-1.94%) |
Sep 12, 2014 | 43.18 | 43.23 | 43.18 | 43.23 | 1,724 | -0.08(-0.19%) |
Sep 11, 2014 | 43.31 | 43.31 | 43.31 | 43.31 | 2,118 | +0.13(+0.29%) |
Sep 10, 2014 | 42.85 | 43.18 | 42.85 | 43.18 | 3,275 | +0.20(+0.47%) |
Sep 09, 2014 | 43.33 | 43.33 | 42.93 | 42.98 | 2,008 | -0.34(-0.78%) |
Sep 08, 2014 | 43.42 | 43.42 | 43.32 | 43.32 | 1,034 | +0.32(+0.75%) |
Sep 05, 2014 | 43.00 | 43.00 | 43.00 | 43.00 | 941 | -0.14(-0.32%) |
Sep 04, 2014 | 43.14 | 43.14 | 43.14 | 43.14 | 230 | +0.00(+0.00%) |
Sep 03, 2014 | 43.42 | 43.42 | 43.14 | 43.14 | 3,638 | -0.05(-0.12%) |
Sep 02, 2014 | 43.01 | 43.19 | 43.01 | 43.19 | 3,424 | +0.36(+0.84%) |
Aug 29, 2014 | 42.57 | 42.83 | 42.83 | 42.83 | 2,902 | +0.33(+0.78%) |
Aug 28, 2014 | 42.53 | 42.53 | 42.45 | 42.50 | 5,215 | -0.27(-0.63%) |
Aug 27, 2014 | 42.93 | 42.93 | 42.77 | 42.77 | 831 | -0.10(-0.23%) |
Aug 26, 2014 | 42.91 | 42.91 | 42.87 | 42.87 | 1,212 | -0.05(-0.12%) |
Aug 25, 2014 | 42.91 | 42.91 | 42.91 | 42.91 | 663 | +0.13(+0.30%) |
Aug 22, 2014 | 42.79 | 42.79 | 42.79 | 42.79 | 352 | +0.39(+0.92%) |
Aug 21, 2014 | 42.47 | 42.47 | 42.47 | 42.39 | 1,579 | -0.14(-0.32%) |
Aug 20, 2014 | 42.53 | 42.45 | 42.45 | 42.53 | 4,075 | +0.08(+0.18%) |
Aug 19, 2014 | 42.45 | 42.45 | 42.45 | 42.45 | 62 | +0.00(+0.00%) |
Aug 18, 2014 | 42.09 | 42.50 | 42.09 | 42.45 | 1,768 | +0.69(+1.66%) |
Aug 15, 2014 | 41.86 | 42.06 | 41.76 | 41.76 | 1,587 | -0.30(-0.72%) |
Aug 14, 2014 | 42.03 | 42.06 | 42.03 | 42.06 | 3,926 | +0.04(+0.10%) |
Aug 13, 2014 | 41.68 | 42.02 | 41.68 | 42.02 | 1,189 | +0.41(+0.99%) |
Aug 12, 2014 | 41.89 | 42.02 | 41.61 | 41.61 | 6,193 | -0.36(-0.85%) |
Aug 11, 2014 | 41.57 | 41.96 | 41.57 | 41.96 | 1,175 | +0.53(+1.27%) |
Aug 08, 2014 | 41.25 | 41.25 | 41.18 | 41.44 | 2,555 | +0.10(+0.25%) |
Aug 07, 2014 | 41.52 | 41.52 | 41.34 | 41.34 | 1,088 | -0.11(-0.27%) |
Aug 06, 2014 | 41.29 | 41.63 | 41.24 | 41.45 | 1,082 | +0.19(+0.47%) |
Aug 05, 2014 | 41.26 | 41.26 | 41.26 | 41.26 | 232 | -0.24(-0.58%) |
Aug 04, 2014 | 41.04 | 41.50 | 41.04 | 41.50 | 5,669 | +0.50(+1.23%) |
Aug 01, 2014 | 41.25 | 41.45 | 40.74 | 40.99 | 15,679 | -0.35(-0.84%) |
Jul 31, 2014 | 41.88 | 41.88 | 41.34 | 41.34 | 2,242 | -0.98(-2.33%) |
Jul 30, 2014 | 42.05 | 42.38 | 42.05 | 42.33 | 6,735 | +0.47(+1.12%) |
Jul 29, 2014 | 41.86 | 41.86 | 41.86 | 41.86 | 9,668 | +0.02(+0.05%) |
Jul 28, 2014 | 41.77 | 41.83 | 41.41 | 41.83 | 9,315 | +0.02(+0.05%) |
Jul 25, 2014 | 41.77 | 41.82 | 41.61 | 41.81 | 6,144 | -0.18(-0.44%) |
Jul 24, 2014 | 42.00 | 42.00 | 42.00 | 42.00 | 901 | +0.51(+1.23%) |
Jul 23, 2014 | 41.67 | 41.67 | 41.49 | 41.49 | 3,482 | -0.27(-0.65%) |
Jul 22, 2014 | 41.51 | 41.76 | 41.51 | 41.76 | 3,335 | +0.55(+1.35%) |
Jul 21, 2014 | 41.10 | 41.24 | 41.10 | 41.20 | 3,745 | +0.01(+0.02%) |
Jul 18, 2014 | 41.20 | 41.20 | 41.19 | 41.19 | 2,023 | +0.05(+0.12%) |
Jul 17, 2014 | 41.14 | 41.14 | 41.14 | 41.14 | 105,452 | -0.17(-0.42%) |
Jul 16, 2014 | 41.53 | 41.53 | 41.16 | 41.32 | 3,567 | -0.09(-0.21%) |
Jul 15, 2014 | 41.58 | 41.58 | 41.40 | 41.40 | 1,917 | -0.41(-0.97%) |
Jul 14, 2014 | 41.67 | 41.92 | 41.67 | 41.81 | 2,508 | +0.37(+0.90%) |
Jul 11, 2014 | 41.30 | 41.44 | 41.28 | 41.44 | 2,083 | +0.44(+1.07%) |
Jul 10, 2014 | 41.08 | 41.08 | 40.80 | 41.00 | 4,651 | -0.67(-1.60%) |
Jul 09, 2014 | 41.67 | 41.67 | 41.67 | 41.67 | 2,385 | +0.03(+0.07%) |
Jul 08, 2014 | 42.31 | 42.31 | 41.53 | 41.64 | 5,829 | -0.94(-2.20%) |
Jul 07, 2014 | 42.84 | 42.84 | 42.57 | 42.57 | 2,626 | -0.70(-1.63%) |
Jul 03, 2014 | 43.28 | 43.28 | 43.28 | 43.28 | 2,902 | +0.19(+0.44%) |
Jul 02, 2014 | 43.31 | 43.31 | 43.09 | 43.09 | 2,338 | -0.25(-0.57%) |
Jul 01, 2014 | 42.89 | 43.42 | 42.89 | 43.34 | 6,535 | +0.65(+1.52%) |
Jun 30, 2014 | 42.48 | 42.82 | 42.48 | 42.69 | 6,048 | +0.06(+0.14%) |
Jun 27, 2014 | 42.45 | 42.63 | 42.45 | 42.63 | 1,138 | +0.43(+1.03%) |
Jun 26, 2014 | 42.16 | 42.20 | 42.16 | 42.20 | 1,249 | -0.12(-0.27%) |
Jun 25, 2014 | 41.96 | 42.31 | 41.96 | 42.31 | 5,348 | +0.15(+0.36%) |
Jun 24, 2014 | 42.31 | 42.63 | 42.16 | 42.16 | 3,225 | -0.23(-0.54%) |
Jun 23, 2014 | 42.27 | 42.38 | 42.07 | 42.38 | 4,320 | +0.30(+0.72%) |
Jun 20, 2014 | 41.95 | 42.09 | 41.95 | 42.08 | 5,833 | -0.02(-0.04%) |
Jun 19, 2014 | 42.05 | 42.10 | 41.87 | 42.10 | 6,755 | +0.05(+0.11%) |
Jun 18, 2014 | 42.05 | 42.05 | 41.84 | 42.05 | 7,417 | +0.05(+0.11%) |
Jun 17, 2014 | 41.77 | 42.06 | 41.77 | 42.00 | 21,377 | +0.45(+1.08%) |
Jun 16, 2014 | 41.32 | 41.57 | 41.15 | 41.55 | 8,663 | +0.28(+0.68%) |
Jun 13, 2014 | 41.13 | 41.29 | 41.08 | 41.27 | 11,143 | +0.18(+0.45%) |
Jun 12, 2014 | 41.09 | 41.09 | 41.09 | 41.09 | 943 | +0.00(+0.00%) |
Jun 11, 2014 | 40.83 | 41.09 | 40.81 | 41.09 | 2,211 | +0.15(+0.37%) |
Jun 10, 2014 | 40.88 | 40.94 | 40.88 | 40.94 | 1,163 | +0.17(+0.42%) |
Jun 06, 2014 | 40.73 | 40.77 | 40.73 | 40.77 | 2,425 | +0.63(+1.57%) |
Jun 05, 2014 | 39.57 | 40.17 | 39.55 | 40.14 | 4,736 | +0.63(+1.59%) |
Jun 04, 2014 | 39.42 | 39.51 | 39.27 | 39.51 | 2,475 | -0.02(-0.06%) |
Jun 03, 2014 | 39.55 | 39.55 | 39.47 | 39.53 | 2,508 | -0.16(-0.41%) |
Jun 02, 2014 | 39.73 | 39.82 | 39.70 | 39.70 | 3,244 | -0.29(-0.74%) |
May 30, 2014 | 40.35 | 40.35 | 39.87 | 39.99 | 4,109 | -0.66(-1.62%) |
May 29, 2014 | 40.68 | 40.68 | 40.61 | 40.65 | 2,883 | +0.14(+0.34%) |
May 28, 2014 | 40.30 | 40.60 | 40.30 | 40.51 | 1,898 | -0.22(-0.53%) |
May 27, 2014 | 40.49 | 40.83 | 40.49 | 40.73 | 4,396 | +0.55(+1.38%) |
May 23, 2014 | 39.87 | 40.17 | 40.17 | 40.17 | 4,979 | +0.42(+1.05%) |
May 22, 2014 | 39.70 | 39.76 | 39.70 | 39.76 | 1,454 | +0.46(+1.17%) |
May 21, 2014 | 39.23 | 39.30 | 39.23 | 39.30 | 1,377 | +0.37(+0.95%) |
May 20, 2014 | 39.06 | 39.19 | 38.93 | 38.93 | 2,170 | -0.36(-0.91%) |
May 19, 2014 | 39.16 | 39.28 | 39.16 | 39.28 | 1,012 | +0.53(+1.37%) |
May 16, 2014 | 38.52 | 38.75 | 38.43 | 38.75 | 2,205 | +0.74(+1.94%) |
May 15, 2014 | 38.08 | 38.08 | 38.02 | 38.02 | 3,066 | -0.60(-1.54%) |
May 14, 2014 | 39.03 | 39.03 | 38.58 | 38.61 | 7,354 | -0.56(-1.42%) |
May 13, 2014 | 39.17 | 39.19 | 39.17 | 39.17 | 1,541 | -0.30(-0.76%) |
May 12, 2014 | 38.56 | 39.52 | 38.56 | 39.47 | 5,317 | +1.02(+2.66%) |
May 09, 2014 | 38.11 | 38.44 | 38.11 | 38.44 | 3,529 | -0.18(-0.47%) |
May 08, 2014 | 38.61 | 38.66 | 38.61 | 38.63 | 1,329 | +0.30(+0.79%) |
May 07, 2014 | 38.10 | 38.38 | 37.89 | 38.32 | 22,004 | -0.47(-1.21%) |
May 06, 2014 | 39.16 | 39.38 | 38.79 | 38.79 | 7,711 | -0.72(-1.83%) |
May 05, 2014 | 39.38 | 39.56 | 39.16 | 39.52 | 36,251 | -0.13(-0.33%) |
May 02, 2014 | 39.81 | 39.81 | 39.60 | 39.65 | 6,078 | +0.03(+0.09%) |
May 01, 2014 | 39.39 | 39.88 | 39.39 | 39.62 | 3,885 | +0.23(+0.59%) |
Apr 30, 2014 | 38.64 | 39.40 | 38.64 | 39.38 | 11,039 | +0.32(+0.81%) |
Apr 29, 2014 | 38.70 | 39.13 | 38.67 | 39.07 | 10,473 | +0.63(+1.63%) |
Apr 28, 2014 | 39.07 | 39.07 | 38.30 | 38.44 | 5,157 | -0.59(-1.52%) |
Apr 25, 2014 | 39.75 | 39.75 | 39.03 | 39.03 | 3,134 | -1.35(-3.35%) |
Apr 24, 2014 | 40.15 | 40.44 | 39.90 | 40.39 | 5,668 | -0.11(-0.26%) |
Apr 23, 2014 | 40.41 | 40.72 | 40.41 | 40.49 | 3,724 | -0.42(-1.02%) |
Apr 22, 2014 | 40.46 | 41.17 | 40.46 | 40.91 | 11,556 | +0.48(+1.19%) |
Apr 21, 2014 | 40.45 | 40.53 | 40.43 | 40.43 | 2,182 | -0.11(-0.26%) |
Apr 17, 2014 | 40.03 | 40.54 | 40.54 | 40.54 | 7,053 | +0.75(+1.89%) |
Apr 16, 2014 | 39.72 | 40.05 | 39.72 | 39.78 | 3,448 | +0.21(+0.54%) |
Apr 15, 2014 | 39.47 | 39.60 | 38.56 | 39.57 | 10,485 | +0.50(+1.27%) |
Apr 14, 2014 | 39.24 | 39.66 | 39.08 | 39.08 | 5,601 | -0.04(-0.10%) |
Apr 11, 2014 | 39.78 | 39.86 | 38.98 | 39.11 | 21,583 | -0.84(-2.11%) |
Apr 10, 2014 | 41.34 | 41.34 | 39.83 | 39.96 | 8,939 | -0.97(-2.38%) |
Apr 09, 2014 | 40.85 | 40.93 | 40.85 | 40.93 | 1,651 | +0.30(+0.75%) |
Apr 08, 2014 | 40.42 | 40.67 | 40.02 | 40.63 | 22,379 | +0.26(+0.65%) |
Apr 07, 2014 | 40.78 | 40.86 | 40.05 | 40.37 | 10,495 | -0.64(-1.56%) |
Apr 04, 2014 | 42.50 | 42.50 | 40.75 | 41.01 | 86,284 | -1.17(-2.77%) |
Apr 03, 2014 | 42.45 | 42.45 | 42.10 | 42.17 | 2,780 | -0.97(-2.24%) |
Apr 02, 2014 | 43.12 | 43.14 | 43.01 | 43.14 | 1,659 | +0.11(+0.24%) |
Apr 01, 2014 | 43.18 | 43.18 | 43.01 | 43.03 | 1,825 | +0.57(+1.34%) |
Mar 31, 2014 | 42.03 | 42.58 | 42.01 | 42.46 | 15,809 | +0.53(+1.26%) |
Mar 28, 2014 | 42.33 | 42.35 | 41.92 | 41.93 | 4,406 | +0.05(+0.13%) |
Mar 27, 2014 | 41.71 | 42.00 | 41.49 | 41.88 | 8,448 | -0.25(-0.60%) |
Mar 26, 2014 | 43.23 | 43.23 | 42.13 | 42.13 | 6,715 | -0.88(-2.05%) |
Mar 25, 2014 | 43.38 | 43.73 | 43.01 | 43.01 | 10,327 | -0.25(-0.57%) |
Mar 24, 2014 | 44.03 | 44.03 | 42.83 | 43.26 | 16,570 | -0.76(-1.73%) |
Mar 21, 2014 | 44.59 | 44.59 | 44.02 | 44.02 | 2,674 | -0.51(-1.15%) |
Mar 20, 2014 | 44.42 | 44.62 | 44.38 | 44.53 | 4,298 | +0.28(+0.64%) |
Mar 19, 2014 | 44.73 | 44.73 | 44.25 | 44.25 | 11,864 | -0.55(-1.22%) |
Mar 18, 2014 | 44.19 | 44.80 | 44.19 | 44.80 | 2,913 | +0.76(+1.73%) |
Mar 17, 2014 | 44.09 | 44.09 | 44.04 | 44.04 | 1,829 | +0.37(+0.85%) |
Mar 14, 2014 | 43.54 | 43.84 | 43.53 | 43.67 | 4,552 | +0.13(+0.29%) |
Mar 13, 2014 | 44.46 | 44.46 | 43.42 | 43.54 | 16,594 | -0.87(-1.97%) |
Mar 12, 2014 | 43.89 | 44.41 | 43.88 | 44.41 | 2,327 | +0.30(+0.68%) |
Mar 11, 2014 | 44.79 | 44.79 | 44.11 | 44.11 | 10,028 | -0.47(-1.06%) |
Mar 10, 2014 | 44.95 | 44.95 | 44.56 | 44.59 | 147,308 | -0.57(-1.27%) |
Mar 07, 2014 | 45.21 | 45.44 | 45.16 | 45.16 | 3,596 | -0.36(-0.79%) |
Mar 06, 2014 | 45.66 | 45.70 | 45.49 | 45.52 | 8,605 | -0.14(-0.30%) |
Mar 05, 2014 | 45.64 | 45.65 | 45.54 | 45.65 | 5,222 | +0.02(+0.04%) |
Mar 04, 2014 | 44.84 | 45.67 | 44.84 | 45.63 | 68,645 | +1.17(+2.63%) |
Mar 03, 2014 | 44.31 | 44.58 | 43.96 | 44.46 | 16,640 | -0.56(-1.24%) |
Feb 28, 2014 | 45.37 | 45.43 | 45.02 | 45.02 | 9,280 | -0.39(-0.87%) |
Feb 27, 2014 | 44.48 | 45.42 | 44.48 | 45.42 | 3,243 | +0.66(+1.49%) |
Feb 26, 2014 | 44.76 | 45.13 | 44.75 | 44.75 | 4,209 | +0.15(+0.34%) |
Feb 25, 2014 | 44.65 | 44.72 | 44.60 | 44.60 | 15,039 | -0.20(-0.45%) |
Feb 24, 2014 | 44.59 | 44.80 | 44.43 | 44.80 | 9,642 | +0.37(+0.83%) |
Feb 21, 2014 | 44.46 | 44.54 | 44.43 | 44.43 | 6,597 | +0.13(+0.30%) |
Feb 20, 2014 | 43.81 | 44.30 | 43.67 | 44.30 | 5,256 | +0.43(+0.99%) |
Feb 19, 2014 | 43.94 | 43.94 | 43.86 | 43.86 | 1,767 | -0.26(-0.60%) |
Feb 18, 2014 | 43.77 | 44.13 | 43.77 | 44.13 | 17,215 | +0.72(+1.65%) |
Feb 14, 2014 | 43.67 | 43.41 | 43.41 | 43.41 | 23,259 | -0.08(-0.18%) |
Feb 13, 2014 | 42.88 | 43.49 | 42.87 | 43.49 | 10,533 | +0.50(+1.16%) |
Feb 12, 2014 | 43.16 | 43.16 | 42.91 | 42.99 | 11,112 | -0.08(-0.19%) |
Feb 11, 2014 | 42.77 | 43.07 | 42.77 | 43.07 | 5,326 | +0.29(+0.68%) |
Feb 10, 2014 | 42.82 | 42.82 | 42.62 | 42.78 | 3,127 | -0.01(-0.02%) |
Feb 07, 2014 | 42.20 | 42.81 | 42.20 | 42.79 | 15,909 | +0.60(+1.43%) |
Feb 06, 2014 | 42.20 | 42.20 | 42.05 | 42.19 | 3,191 | +0.63(+1.51%) |
Feb 05, 2014 | 41.79 | 41.79 | 41.13 | 41.56 | 3,173 | -0.20(-0.48%) |
Feb 04, 2014 | 41.62 | 41.94 | 41.62 | 41.76 | 4,919 | +0.34(+0.82%) |
Feb 03, 2014 | 42.01 | 42.06 | 41.28 | 41.42 | 55,389 | -1.51(-3.53%) |
Jan 31, 2014 | 42.63 | 43.12 | 42.63 | 42.94 | 8,676 | -0.32(-0.73%) |
Jan 30, 2014 | 42.48 | 43.27 | 42.48 | 43.25 | 10,057 | +0.95(+2.25%) |
Jan 29, 2014 | 42.57 | 42.57 | 42.17 | 42.30 | 14,995 | -0.49(-1.15%) |
Jan 28, 2014 | 42.40 | 42.79 | 42.40 | 42.79 | 4,043 | +0.28(+0.66%) |
Jan 27, 2014 | 43.07 | 43.07 | 41.97 | 42.51 | 16,831 | -0.49(-1.14%) |
Jan 24, 2014 | 43.40 | 43.40 | 42.97 | 43.00 | 10,364 | -0.85(-1.95%) |
Jan 23, 2014 | 44.36 | 44.36 | 43.37 | 43.85 | 5,553 | -0.55(-1.23%) |
Jan 22, 2014 | 44.26 | 44.40 | 44.09 | 44.40 | 9,876 | +0.24(+0.55%) |
Jan 21, 2014 | 44.36 | 44.37 | 44.16 | 44.16 | 5,056 | +0.05(+0.11%) |
Jan 17, 2014 | 44.49 | 44.11 | 44.11 | 44.11 | 30,735 | -0.39(-0.88%) |
Jan 16, 2014 | 44.33 | 44.51 | 44.25 | 44.50 | 13,089 | +0.18(+0.41%) |
Jan 15, 2014 | 44.19 | 44.32 | 44.17 | 44.32 | 10,528 | +0.49(+1.13%) |
Jan 14, 2014 | 43.11 | 43.88 | 43.11 | 43.83 | 8,315 | +0.83(+1.92%) |
Jan 13, 2014 | 43.92 | 43.92 | 43.00 | 43.00 | 4,460 | -0.90(-2.06%) |
Jan 10, 2014 | 43.75 | 43.90 | 43.60 | 43.90 | 4,585 | +0.13(+0.30%) |
Jan 09, 2014 | 42.91 | 44.12 | 42.88 | 43.77 | 12,852 | -0.17(-0.38%) |
Jan 08, 2014 | 43.94 | 43.96 | 43.94 | 43.94 | 7,648 | +0.08(+0.18%) |
Jan 07, 2014 | 43.49 | 43.86 | 43.49 | 43.86 | 10,524 | +0.55(+1.26%) |
Jan 06, 2014 | 43.18 | 43.31 | 43.18 | 43.31 | 4,462 | +0.09(+0.21%) |
Jan 03, 2014 | 43.17 | 43.22 | 43.13 | 43.22 | 4,610 | +0.12(+0.28%) |