Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 36.71 | 36.37 | 36.37 | 36.37 | 21,108 | -0.11(-0.31%) |
Dec 30, 2014 | 36.00 | 36.48 | 36.00 | 36.48 | 24,418 | +0.14(+0.39%) |
Dec 29, 2014 | 36.63 | 36.82 | 36.23 | 36.34 | 100,340 | -0.28(-0.76%) |
Dec 26, 2014 | 37.11 | 37.31 | 36.29 | 36.62 | 22,103 | -0.41(-1.11%) |
Dec 24, 2014 | 37.14 | 37.03 | 37.03 | 37.03 | 6,530 | -0.08(-0.22%) |
Dec 23, 2014 | 36.89 | 37.50 | 36.87 | 37.11 | 17,794 | +0.19(+0.52%) |
Dec 22, 2014 | 36.68 | 37.17 | 36.10 | 36.92 | 78,706 | +0.14(+0.37%) |
Dec 19, 2014 | 35.72 | 36.89 | 35.63 | 36.78 | 27,253 | +1.59(+4.52%) |
Dec 18, 2014 | 35.06 | 36.57 | 35.06 | 35.20 | 87,956 | +0.74(+2.15%) |
Dec 17, 2014 | 32.04 | 34.48 | 32.04 | 34.45 | 39,651 | +2.11(+6.53%) |
Dec 16, 2014 | 31.41 | 32.40 | 31.25 | 32.34 | 90,541 | +0.41(+1.29%) |
Dec 15, 2014 | 32.97 | 33.03 | 31.71 | 31.93 | 40,205 | -0.90(-2.76%) |
Dec 12, 2014 | 33.14 | 33.52 | 32.84 | 32.84 | 43,931 | -0.69(-2.04%) |
Dec 11, 2014 | 34.29 | 34.40 | 33.25 | 33.52 | 57,201 | -0.93(-2.70%) |
Dec 10, 2014 | 36.10 | 36.10 | 34.29 | 34.45 | 92,585 | -1.97(-5.42%) |
Dec 09, 2014 | 35.88 | 36.59 | 35.88 | 36.43 | 28,149 | -0.41(-1.12%) |
Dec 08, 2014 | 37.25 | 37.42 | 36.68 | 36.84 | 19,022 | -0.85(-2.25%) |
Dec 05, 2014 | 38.10 | 38.10 | 37.58 | 37.69 | 17,281 | -0.58(-1.50%) |
Dec 04, 2014 | 38.87 | 38.87 | 38.13 | 38.27 | 79,401 | -0.66(-1.69%) |
Dec 03, 2014 | 38.79 | 39.01 | 38.54 | 38.92 | 53,115 | +0.49(+1.28%) |
Dec 02, 2014 | 39.01 | 39.01 | 38.35 | 38.43 | 32,006 | -0.60(-1.55%) |
Dec 01, 2014 | 39.99 | 40.13 | 38.76 | 39.03 | 74,226 | -1.32(-3.26%) |
Nov 28, 2014 | 42.32 | 42.32 | 40.29 | 40.35 | 46,502 | -2.82(-6.54%) |
Nov 26, 2014 | 44.08 | 43.17 | 43.17 | 43.17 | 74,387 | -0.66(-1.50%) |
Nov 25, 2014 | 44.38 | 44.46 | 43.61 | 43.83 | 26,621 | -0.47(-1.05%) |
Nov 24, 2014 | 44.90 | 44.90 | 44.19 | 44.30 | 46,761 | -0.69(-1.52%) |
Nov 21, 2014 | 44.82 | 45.12 | 44.73 | 44.98 | 26,571 | +0.60(+1.36%) |
Nov 20, 2014 | 44.40 | 44.49 | 44.08 | 44.38 | 9,953 | +0.14(+0.31%) |
Nov 19, 2014 | 44.68 | 44.68 | 43.88 | 44.24 | 7,509 | -0.41(-0.92%) |
Nov 18, 2014 | 44.24 | 44.76 | 44.24 | 44.65 | 11,356 | +0.25(+0.56%) |
Nov 17, 2014 | 44.46 | 44.71 | 44.38 | 44.40 | 59,208 | -0.36(-0.80%) |
Nov 14, 2014 | 44.79 | 44.79 | 44.32 | 44.76 | 22,746 | -0.22(-0.49%) |
Nov 13, 2014 | 46.05 | 46.05 | 44.82 | 44.98 | 9,546 | -1.26(-2.73%) |
Nov 12, 2014 | 45.94 | 46.31 | 45.94 | 46.24 | 15,743 | +0.08(+0.18%) |
Nov 11, 2014 | 46.32 | 46.32 | 46.02 | 46.16 | 12,927 | -0.41(-0.88%) |
Nov 10, 2014 | 46.60 | 46.76 | 46.46 | 46.57 | 13,120 | -0.22(-0.47%) |
Nov 07, 2014 | 46.41 | 46.84 | 46.41 | 46.79 | 7,033 | +0.27(+0.59%) |
Nov 06, 2014 | 46.95 | 47.06 | 46.41 | 46.52 | 12,863 | -0.33(-0.70%) |
Nov 05, 2014 | 46.82 | 47.01 | 46.76 | 46.84 | 94,014 | -0.36(-0.76%) |
Nov 04, 2014 | 47.09 | 47.20 | 46.93 | 47.20 | 20,025 | -0.25(-0.52%) |
Nov 03, 2014 | 48.05 | 48.05 | 47.28 | 47.45 | 42,847 | -0.69(-1.42%) |
Oct 31, 2014 | 48.27 | 48.27 | 47.42 | 48.13 | 72,086 | +0.16(+0.34%) |
Oct 30, 2014 | 47.74 | 47.97 | 47.50 | 47.97 | 24,361 | +0.25(+0.52%) |
Oct 29, 2014 | 47.97 | 47.97 | 47.56 | 47.72 | 13,911 | +0.00(+0.00%) |
Oct 28, 2014 | 47.45 | 47.78 | 47.34 | 47.72 | 16,702 | +0.41(+0.87%) |
Oct 27, 2014 | 47.26 | 47.78 | 47.78 | 47.31 | 58,943 | -0.47(-0.98%) |
Oct 24, 2014 | 47.69 | 47.86 | 47.31 | 47.78 | 48,798 | -0.08(-0.17%) |
Oct 23, 2014 | 47.53 | 48.00 | 47.53 | 47.86 | 139,761 | +0.49(+1.04%) |
Oct 22, 2014 | 48.11 | 48.11 | 47.37 | 47.37 | 13,870 | -0.90(-1.87%) |
Oct 21, 2014 | 47.34 | 48.27 | 47.34 | 48.27 | 25,258 | +0.90(+1.91%) |
Oct 20, 2014 | 46.95 | 47.37 | 46.95 | 47.37 | 8,944 | +0.41(+0.88%) |
Oct 17, 2014 | 46.57 | 47.17 | 46.57 | 46.95 | 85,114 | +0.41(+0.88%) |
Oct 16, 2014 | 45.17 | 46.54 | 44.87 | 46.54 | 7,932 | +0.58(+1.25%) |
Oct 15, 2014 | 46.21 | 46.21 | 45.15 | 45.97 | 71,074 | -0.60(-1.29%) |
Oct 14, 2014 | 47.34 | 47.34 | 46.57 | 46.57 | 61,986 | -0.55(-1.16%) |
Oct 13, 2014 | 47.39 | 47.64 | 47.09 | 47.12 | 22,206 | -0.11(-0.23%) |
Oct 10, 2014 | 47.69 | 47.69 | 47.12 | 47.23 | 19,008 | -0.74(-1.54%) |
Oct 09, 2014 | 48.46 | 48.46 | 47.97 | 47.97 | 5,106 | -0.60(-1.24%) |
Oct 08, 2014 | 48.95 | 48.95 | 47.61 | 48.57 | 64,104 | -0.36(-0.73%) |
Oct 07, 2014 | 49.78 | 49.78 | 48.87 | 48.93 | 25,429 | -0.58(-1.16%) |
Oct 06, 2014 | 49.83 | 49.89 | 49.42 | 49.50 | 40,543 | +0.36(+0.72%) |
Oct 03, 2014 | 49.01 | 49.17 | 48.27 | 49.15 | 26,279 | +0.16(+0.34%) |
Oct 02, 2014 | 49.28 | 49.28 | 48.54 | 48.98 | 33,914 | -0.30(-0.61%) |
Oct 01, 2014 | 49.59 | 49.83 | 48.76 | 49.28 | 104,957 | -0.79(-1.59%) |
Sep 30, 2014 | 50.02 | 50.27 | 49.83 | 50.08 | 83,375 | +0.05(+0.11%) |
Sep 29, 2014 | 49.86 | 50.05 | 49.75 | 50.02 | 39,216 | -0.41(-0.82%) |
Sep 26, 2014 | 50.00 | 50.57 | 49.86 | 50.44 | 36,040 | +0.16(+0.33%) |
Sep 25, 2014 | 50.82 | 50.82 | 50.11 | 50.27 | 55,759 | -0.96(-1.87%) |
Sep 24, 2014 | 51.42 | 51.48 | 51.12 | 51.23 | 58,127 | -0.41(-0.80%) |
Sep 23, 2014 | 52.66 | 52.66 | 51.64 | 51.64 | 16,652 | -0.99(-1.87%) |
Sep 22, 2014 | 53.61 | 53.61 | 52.60 | 52.63 | 7,919 | -1.01(-1.89%) |
Sep 19, 2014 | 54.03 | 54.05 | 53.61 | 53.64 | 35,357 | -0.22(-0.41%) |
Sep 18, 2014 | 53.67 | 53.97 | 53.53 | 53.86 | 46,434 | +0.00(+0.00%) |
Sep 17, 2014 | 53.72 | 53.92 | 53.59 | 53.86 | 19,020 | +0.05(+0.10%) |
Sep 16, 2014 | 53.34 | 53.94 | 53.34 | 53.81 | 40,141 | +0.49(+0.93%) |
Sep 15, 2014 | 53.51 | 53.67 | 53.18 | 53.31 | 19,475 | +0.08(+0.15%) |
Sep 12, 2014 | 53.42 | 53.42 | 53.01 | 53.23 | 53,168 | -0.44(-0.82%) |
Sep 11, 2014 | 53.89 | 53.97 | 53.56 | 53.67 | 52,382 | -0.58(-1.06%) |
Sep 10, 2014 | 54.16 | 54.35 | 54.01 | 54.25 | 19,406 | -0.11(-0.20%) |
Sep 09, 2014 | 54.99 | 54.99 | 54.08 | 54.35 | 25,606 | -0.69(-1.24%) |
Sep 08, 2014 | 55.86 | 55.86 | 54.99 | 55.04 | 20,963 | -0.66(-1.18%) |
Sep 05, 2014 | 56.05 | 56.13 | 55.56 | 55.70 | 28,999 | -0.16(-0.29%) |
Sep 04, 2014 | 56.66 | 56.66 | 55.84 | 55.86 | 21,122 | -0.71(-1.26%) |
Sep 03, 2014 | 56.79 | 56.79 | 56.47 | 56.58 | 44,795 | -0.08(-0.15%) |
Sep 02, 2014 | 56.68 | 56.93 | 56.60 | 56.66 | 170,804 | +0.30(+0.53%) |
Aug 29, 2014 | 56.63 | 56.36 | 56.36 | 56.36 | 52,315 | +0.08(+0.15%) |
Aug 28, 2014 | 55.64 | 56.27 | 55.64 | 56.27 | 80,617 | +0.30(+0.54%) |
Aug 27, 2014 | 55.59 | 56.00 | 55.59 | 55.97 | 20,516 | +0.63(+1.14%) |
Aug 26, 2014 | 55.18 | 55.56 | 55.18 | 55.34 | 128,518 | +0.36(+0.65%) |
Aug 25, 2014 | 55.26 | 55.34 | 54.93 | 54.99 | 28,895 | -0.60(-1.08%) |
Aug 22, 2014 | 55.56 | 55.59 | 55.29 | 55.59 | 96,344 | +0.11(+0.20%) |
Aug 21, 2014 | 55.37 | 55.71 | 55.37 | 55.48 | 12,849 | +0.05(+0.10%) |
Aug 20, 2014 | 55.45 | 55.45 | 55.18 | 55.42 | 86,166 | -0.03(-0.05%) |
Aug 19, 2014 | 55.89 | 55.89 | 55.40 | 55.45 | 11,436 | -0.60(-1.08%) |
Aug 18, 2014 | 55.56 | 56.08 | 55.20 | 56.05 | 4,085 | +0.52(+0.94%) |
Aug 15, 2014 | 56.00 | 56.00 | 55.40 | 55.53 | 30,373 | -0.55(-0.98%) |
Aug 14, 2014 | 56.36 | 56.55 | 55.94 | 56.08 | 17,543 | -0.19(-0.34%) |
Aug 13, 2014 | 56.33 | 56.55 | 56.55 | 56.27 | 22,377 | -0.27(-0.48%) |
Aug 12, 2014 | 56.79 | 56.99 | 56.49 | 56.55 | 35,856 | -0.27(-0.48%) |
Aug 11, 2014 | 55.94 | 56.82 | 55.94 | 56.82 | 40,318 | +0.96(+1.72%) |
Aug 08, 2014 | 55.62 | 55.67 | 55.40 | 55.86 | 19,270 | +0.16(+0.30%) |
Aug 07, 2014 | 56.19 | 56.19 | 55.51 | 55.70 | 15,695 | -0.11(-0.20%) |
Aug 06, 2014 | 55.81 | 56.11 | 55.75 | 55.81 | 14,995 | -0.19(-0.34%) |
Aug 05, 2014 | 55.81 | 56.12 | 55.81 | 56.00 | 7,542 | -0.16(-0.29%) |
Aug 04, 2014 | 55.48 | 56.16 | 55.48 | 56.16 | 6,700 | +0.19(+0.34%) |
Aug 01, 2014 | 55.34 | 56.00 | 55.34 | 55.97 | 39,147 | +0.47(+0.84%) |
Jul 31, 2014 | 55.04 | 55.59 | 55.04 | 55.51 | 48,690 | -0.38(-0.69%) |
Jul 30, 2014 | 55.97 | 56.11 | 55.56 | 55.89 | 54,136 | -0.44(-0.78%) |
Jul 29, 2014 | 56.99 | 57.07 | 56.19 | 56.33 | 10,842 | -0.63(-1.11%) |
Jul 28, 2014 | 56.11 | 56.96 | 56.11 | 56.96 | 29,861 | +0.90(+1.61%) |
Jul 25, 2014 | 55.86 | 56.25 | 55.86 | 56.05 | 5,866 | -0.08(-0.15%) |
Jul 24, 2014 | 56.16 | 56.22 | 55.86 | 56.14 | 11,623 | -0.14(-0.24%) |
Jul 23, 2014 | 56.14 | 56.30 | 56.01 | 56.27 | 3,235 | +0.08(+0.15%) |
Jul 22, 2014 | 55.84 | 56.36 | 55.84 | 56.19 | 6,396 | +0.60(+1.08%) |
Jul 21, 2014 | 55.09 | 55.73 | 55.09 | 55.59 | 21,065 | +0.41(+0.75%) |
Jul 18, 2014 | 55.56 | 55.56 | 54.88 | 55.18 | 16,781 | +0.19(+0.35%) |
Jul 17, 2014 | 55.07 | 55.45 | 53.86 | 54.99 | 24,359 | -0.44(-0.79%) |
Jul 16, 2014 | 55.26 | 55.64 | 54.79 | 55.42 | 45,407 | +0.41(+0.75%) |
Jul 15, 2014 | 55.03 | 55.07 | 54.63 | 55.01 | 36,656 | -0.25(-0.45%) |
Jul 14, 2014 | 55.64 | 55.64 | 55.12 | 55.26 | 35,638 | -0.05(-0.10%) |
Jul 11, 2014 | 55.04 | 55.51 | 55.04 | 55.31 | 24,766 | +0.00(+0.00%) |
Jul 10, 2014 | 54.74 | 55.51 | 54.44 | 55.31 | 28,128 | +0.03(+0.05%) |
Jul 09, 2014 | 55.86 | 56.36 | 55.29 | 55.29 | 40,020 | -0.41(-0.74%) |
Jul 08, 2014 | 56.05 | 56.05 | 55.70 | 55.70 | 26,744 | -0.44(-0.78%) |
Jul 07, 2014 | 56.58 | 56.58 | 55.94 | 56.14 | 10,782 | -0.55(-0.97%) |
Jul 03, 2014 | 56.08 | 56.68 | 56.68 | 56.68 | 8,281 | +0.74(+1.32%) |
Jul 02, 2014 | 55.78 | 56.19 | 55.75 | 55.94 | 21,816 | +0.08(+0.15%) |
Jul 01, 2014 | 55.56 | 56.16 | 55.31 | 55.86 | 31,065 | +0.63(+1.14%) |
Jun 30, 2014 | 55.18 | 55.59 | 55.01 | 55.23 | 20,316 | -0.27(-0.49%) |
Jun 27, 2014 | 55.56 | 55.70 | 55.34 | 55.51 | 20,271 | +0.00(+0.00%) |
Jun 26, 2014 | 55.84 | 55.84 | 55.37 | 55.51 | 4,595 | -0.22(-0.39%) |
Jun 25, 2014 | 55.78 | 56.03 | 55.62 | 55.73 | 16,401 | +0.11(+0.20%) |
Jun 24, 2014 | 56.24 | 56.24 | 55.56 | 55.62 | 15,399 | -0.49(-0.88%) |
Jun 23, 2014 | 55.89 | 56.11 | 55.89 | 56.11 | 22,587 | +0.00(+0.00%) |
Jun 20, 2014 | 55.94 | 56.25 | 55.75 | 56.11 | 71,938 | +0.41(+0.74%) |
Jun 19, 2014 | 55.92 | 56.05 | 55.64 | 55.70 | 26,774 | -0.08(-0.15%) |
Jun 18, 2014 | 54.99 | 55.84 | 54.99 | 55.78 | 115,676 | +0.71(+1.29%) |
Jun 17, 2014 | 55.34 | 55.37 | 54.85 | 55.07 | 12,707 | -0.74(-1.33%) |
Jun 16, 2014 | 55.73 | 55.94 | 55.51 | 55.81 | 32,354 | +0.05(+0.10%) |
Jun 13, 2014 | 55.89 | 55.93 | 55.59 | 55.75 | 8,303 | +0.08(+0.15%) |
Jun 12, 2014 | 55.81 | 55.97 | 55.45 | 55.67 | 76,733 | +0.08(+0.15%) |
Jun 11, 2014 | 55.37 | 55.64 | 55.07 | 55.59 | 96,978 | +0.49(+0.90%) |
Jun 10, 2014 | 54.19 | 55.23 | 54.19 | 55.09 | 34,215 | +0.93(+1.72%) |
Jun 06, 2014 | 54.08 | 54.27 | 54.08 | 54.16 | 13,695 | +0.44(+0.82%) |
Jun 05, 2014 | 53.56 | 53.75 | 53.56 | 53.72 | 13,514 | +0.41(+0.77%) |
Jun 04, 2014 | 53.48 | 53.48 | 53.09 | 53.31 | 40,501 | -0.22(-0.41%) |
Jun 03, 2014 | 52.98 | 53.56 | 52.98 | 53.53 | 21,707 | +0.38(+0.72%) |
Jun 02, 2014 | 52.79 | 53.31 | 52.79 | 53.15 | 75,012 | +0.36(+0.67%) |
May 30, 2014 | 52.77 | 52.98 | 52.71 | 52.79 | 44,864 | +0.00(+0.00%) |
May 29, 2014 | 52.90 | 52.90 | 52.60 | 52.79 | 13,312 | +0.25(+0.47%) |
May 28, 2014 | 52.49 | 52.79 | 52.44 | 52.55 | 31,084 | -0.16(-0.31%) |
May 27, 2014 | 52.96 | 52.96 | 52.49 | 52.71 | 13,700 | -0.30(-0.57%) |
May 23, 2014 | 53.15 | 53.01 | 53.01 | 53.01 | 44,399 | -0.02(-0.03%) |
May 22, 2014 | 52.82 | 53.15 | 52.82 | 53.03 | 22,751 | +0.35(+0.66%) |
May 21, 2014 | 52.44 | 52.74 | 52.38 | 52.68 | 3,848 | +0.60(+1.16%) |
May 20, 2014 | 52.85 | 52.85 | 52.08 | 52.08 | 12,396 | -0.74(-1.40%) |
May 19, 2014 | 52.77 | 53.12 | 52.77 | 52.82 | 10,846 | +0.27(+0.52%) |
May 16, 2014 | 52.71 | 52.74 | 52.38 | 52.55 | 8,687 | +0.06(+0.10%) |
May 15, 2014 | 52.90 | 52.90 | 52.24 | 52.49 | 23,188 | -0.63(-1.19%) |
May 14, 2014 | 53.04 | 53.34 | 52.98 | 53.12 | 19,661 | -0.03(-0.05%) |
May 13, 2014 | 53.48 | 53.48 | 53.04 | 53.15 | 20,364 | -0.33(-0.62%) |
May 12, 2014 | 53.29 | 53.53 | 52.98 | 53.48 | 100,816 | +0.36(+0.67%) |
May 09, 2014 | 53.48 | 53.53 | 53.12 | 53.12 | 92,992 | -0.34(-0.64%) |
May 08, 2014 | 52.90 | 53.64 | 52.82 | 53.46 | 43,962 | +0.78(+1.48%) |
May 07, 2014 | 52.13 | 52.74 | 52.11 | 52.68 | 135,124 | +0.52(+1.00%) |
May 06, 2014 | 51.67 | 52.22 | 51.67 | 52.16 | 23,439 | +0.25(+0.48%) |
May 05, 2014 | 51.89 | 52.46 | 51.78 | 51.92 | 72,049 | -0.36(-0.68%) |
May 02, 2014 | 52.24 | 52.38 | 52.11 | 52.27 | 29,195 | -0.08(-0.16%) |
May 01, 2014 | 52.33 | 52.60 | 52.24 | 52.35 | 27,598 | +0.22(+0.42%) |
Apr 30, 2014 | 52.27 | 52.27 | 51.64 | 52.13 | 140,241 | +0.11(+0.21%) |
Apr 29, 2014 | 51.61 | 52.16 | 51.28 | 52.02 | 40,204 | +0.33(+0.64%) |
Apr 28, 2014 | 51.42 | 51.83 | 51.42 | 51.70 | 27,645 | +0.25(+0.48%) |
Apr 25, 2014 | 51.23 | 51.59 | 50.98 | 51.45 | 63,790 | -0.05(-0.11%) |
Apr 24, 2014 | 51.72 | 51.85 | 51.29 | 51.50 | 60,429 | -0.38(-0.74%) |
Apr 23, 2014 | 51.97 | 52.02 | 51.67 | 51.89 | 28,728 | -0.25(-0.47%) |
Apr 22, 2014 | 52.55 | 52.55 | 51.92 | 52.13 | 15,394 | -0.30(-0.58%) |
Apr 21, 2014 | 52.66 | 52.76 | 52.30 | 52.44 | 16,878 | -0.05(-0.10%) |
Apr 17, 2014 | 51.89 | 52.49 | 52.49 | 52.49 | 46,661 | +0.71(+1.38%) |
Apr 16, 2014 | 51.89 | 51.89 | 51.46 | 51.78 | 117,413 | +0.25(+0.48%) |
Apr 15, 2014 | 52.13 | 52.16 | 51.26 | 51.53 | 116,945 | -0.82(-1.57%) |
Apr 14, 2014 | 52.11 | 52.49 | 52.11 | 52.35 | 50,725 | +0.25(+0.47%) |
Apr 11, 2014 | 52.30 | 52.38 | 51.86 | 52.11 | 23,039 | -0.08(-0.16%) |
Apr 10, 2014 | 51.81 | 52.44 | 51.81 | 52.19 | 19,772 | +0.27(+0.53%) |
Apr 09, 2014 | 52.13 | 52.19 | 51.48 | 51.92 | 50,278 | -0.25(-0.47%) |
Apr 08, 2014 | 52.19 | 52.74 | 52.11 | 52.16 | 25,175 | +0.05(+0.11%) |
Apr 07, 2014 | 52.44 | 52.44 | 51.86 | 52.11 | 62,085 | -0.22(-0.42%) |
Apr 04, 2014 | 52.33 | 52.98 | 51.94 | 52.33 | 44,522 | +0.44(+0.85%) |
Apr 03, 2014 | 52.46 | 52.46 | 51.72 | 51.89 | 166,214 | -0.30(-0.58%) |
Apr 02, 2014 | 51.92 | 52.19 | 51.67 | 52.19 | 31,601 | +0.52(+1.01%) |
Apr 01, 2014 | 51.39 | 51.78 | 50.98 | 51.67 | 30,365 | +0.60(+1.18%) |
Mar 31, 2014 | 51.26 | 51.42 | 50.90 | 51.07 | 84,536 | -0.11(-0.21%) |
Mar 28, 2014 | 51.28 | 51.45 | 50.82 | 51.18 | 124,915 | +0.03(+0.05%) |
Mar 27, 2014 | 49.89 | 51.15 | 49.86 | 51.15 | 223,365 | +1.51(+3.04%) |
Mar 26, 2014 | 49.34 | 49.78 | 49.34 | 49.64 | 62,161 | +0.38(+0.78%) |
Mar 25, 2014 | 48.65 | 49.37 | 48.65 | 49.26 | 35,439 | +0.96(+1.99%) |
Mar 24, 2014 | 48.74 | 48.74 | 48.30 | 48.30 | 36,909 | -0.27(-0.56%) |
Mar 21, 2014 | 48.41 | 48.57 | 48.09 | 48.57 | 35,764 | +0.55(+1.14%) |
Mar 20, 2014 | 47.20 | 48.02 | 47.20 | 48.02 | 24,975 | +0.71(+1.51%) |
Mar 19, 2014 | 46.90 | 47.75 | 46.90 | 47.31 | 30,014 | +0.33(+0.70%) |
Mar 18, 2014 | 46.84 | 47.04 | 46.57 | 46.98 | 36,573 | +0.36(+0.76%) |
Mar 17, 2014 | 46.79 | 46.84 | 46.35 | 46.63 | 11,564 | +0.29(+0.62%) |
Mar 14, 2014 | 46.35 | 46.57 | 46.24 | 46.34 | 6,531 | -0.18(-0.38%) |
Mar 13, 2014 | 46.46 | 46.57 | 46.13 | 46.52 | 106,529 | +0.38(+0.83%) |
Mar 12, 2014 | 46.32 | 46.32 | 45.99 | 46.13 | 17,129 | -0.03(-0.06%) |
Mar 11, 2014 | 45.83 | 46.19 | 45.83 | 46.16 | 17,484 | +0.25(+0.54%) |
Mar 10, 2014 | 45.75 | 46.05 | 45.75 | 45.91 | 18,037 | -0.25(-0.53%) |
Mar 07, 2014 | 46.63 | 46.70 | 45.91 | 46.16 | 17,570 | -0.71(-1.52%) |
Mar 06, 2014 | 46.08 | 46.95 | 45.98 | 46.87 | 37,369 | +1.32(+2.89%) |
Mar 05, 2014 | 44.93 | 45.74 | 44.93 | 45.56 | 13,600 | +0.71(+1.59%) |
Mar 04, 2014 | 44.32 | 44.95 | 44.14 | 44.84 | 15,567 | +0.79(+1.80%) |
Mar 03, 2014 | 44.24 | 44.54 | 44.02 | 44.05 | 8,609 | -0.19(-0.43%) |
Feb 28, 2014 | 44.13 | 44.40 | 44.02 | 44.24 | 20,407 | +0.52(+1.19%) |
Feb 27, 2014 | 43.28 | 43.72 | 43.26 | 43.72 | 3,250 | +0.36(+0.82%) |
Feb 26, 2014 | 44.13 | 44.13 | 43.34 | 43.36 | 23,762 | -0.55(-1.25%) |
Feb 25, 2014 | 44.60 | 44.62 | 43.88 | 43.91 | 44,228 | -0.74(-1.66%) |
Feb 24, 2014 | 44.57 | 44.82 | 44.30 | 44.65 | 22,477 | +0.36(+0.80%) |
Feb 21, 2014 | 44.13 | 44.35 | 44.05 | 44.30 | 15,810 | +0.27(+0.62%) |
Feb 20, 2014 | 44.30 | 44.38 | 44.02 | 44.02 | 18,870 | -0.47(-1.05%) |
Feb 19, 2014 | 44.56 | 44.73 | 44.30 | 44.49 | 6,538 | -0.19(-0.43%) |
Feb 18, 2014 | 44.93 | 45.01 | 44.62 | 44.68 | 5,076 | -0.49(-1.09%) |
Feb 14, 2014 | 44.46 | 45.17 | 45.17 | 45.17 | 15,541 | +0.67(+1.50%) |
Feb 13, 2014 | 43.94 | 44.54 | 43.06 | 44.50 | 6,849 | +0.32(+0.72%) |
Feb 12, 2014 | 44.24 | 44.43 | 43.88 | 44.19 | 9,004 | +0.27(+0.62%) |
Feb 11, 2014 | 43.58 | 43.97 | 43.58 | 43.91 | 7,983 | +0.96(+2.23%) |
Feb 10, 2014 | 43.69 | 43.86 | 42.90 | 42.95 | 39,380 | -0.69(-1.57%) |
Feb 07, 2014 | 43.45 | 43.91 | 43.23 | 43.64 | 99,389 | +0.41(+0.95%) |
Feb 06, 2014 | 42.29 | 43.45 | 42.29 | 43.23 | 130,084 | +0.85(+2.01%) |
Feb 05, 2014 | 42.54 | 42.54 | 42.12 | 42.38 | 30,715 | -0.22(-0.51%) |
Feb 04, 2014 | 42.08 | 42.62 | 42.02 | 42.60 | 31,463 | +0.74(+1.77%) |
Feb 03, 2014 | 42.62 | 42.71 | 41.83 | 41.86 | 34,715 | -0.93(-2.18%) |
Jan 31, 2014 | 42.32 | 42.92 | 42.29 | 42.79 | 30,286 | -0.25(-0.57%) |
Jan 30, 2014 | 43.23 | 43.40 | 42.84 | 43.03 | 55,340 | +0.05(+0.13%) |
Jan 29, 2014 | 43.36 | 43.36 | 42.79 | 42.98 | 48,176 | -0.55(-1.26%) |
Jan 28, 2014 | 43.88 | 44.13 | 43.17 | 43.53 | 117,661 | -0.38(-0.87%) |
Jan 27, 2014 | 44.43 | 44.77 | 43.83 | 43.91 | 57,012 | -0.60(-1.35%) |
Jan 24, 2014 | 44.95 | 44.95 | 44.30 | 44.51 | 36,222 | -0.82(-1.81%) |
Jan 23, 2014 | 45.80 | 46.05 | 45.23 | 45.34 | 33,315 | -0.52(-1.14%) |
Jan 22, 2014 | 46.13 | 46.38 | 45.86 | 45.86 | 24,083 | -0.27(-0.59%) |
Jan 21, 2014 | 46.63 | 46.73 | 46.10 | 46.13 | 22,716 | -0.67(-1.43%) |
Jan 17, 2014 | 46.65 | 46.80 | 46.80 | 46.80 | 12,513 | -0.37(-0.79%) |
Jan 16, 2014 | 47.24 | 47.26 | 46.84 | 47.17 | 7,317 | -0.11(-0.23%) |
Jan 15, 2014 | 47.56 | 47.64 | 47.23 | 47.28 | 19,124 | +0.05(+0.12%) |
Jan 14, 2014 | 47.56 | 47.72 | 47.17 | 47.23 | 24,277 | -0.58(-1.20%) |
Jan 13, 2014 | 48.52 | 48.60 | 47.69 | 47.80 | 30,702 | -0.55(-1.13%) |
Jan 10, 2014 | 48.19 | 48.74 | 47.98 | 48.35 | 28,009 | +0.14(+0.28%) |
Jan 09, 2014 | 48.41 | 48.74 | 48.05 | 48.22 | 43,175 | -0.52(-1.07%) |
Jan 08, 2014 | 49.45 | 49.45 | 48.49 | 48.74 | 82,606 | -0.69(-1.39%) |
Jan 07, 2014 | 49.31 | 49.53 | 49.20 | 49.42 | 20,443 | +0.11(+0.22%) |
Jan 06, 2014 | 49.56 | 49.56 | 49.17 | 49.31 | 39,850 | -0.11(-0.22%) |
Jan 03, 2014 | 49.37 | 49.94 | 49.26 | 49.42 | 12,260 | +0.08(+0.17%) |