Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 46.46 | 45.95 | 45.95 | 45.95 | 1,660,800 | -0.37(-0.80%) |
Dec 30, 2014 | 46.00 | 46.62 | 45.90 | 46.32 | 1,460,770 | -0.05(-0.11%) |
Dec 29, 2014 | 45.85 | 46.56 | 45.73 | 46.37 | 1,119,166 | +0.42(+0.91%) |
Dec 26, 2014 | 45.91 | 46.17 | 45.71 | 45.95 | 502,094 | -0.03(-0.07%) |
Dec 24, 2014 | 45.95 | 45.98 | 45.98 | 45.98 | 474,700 | -0.03(-0.07%) |
Dec 23, 2014 | 45.64 | 46.19 | 45.40 | 46.01 | 2,512,366 | +0.52(+1.14%) |
Dec 22, 2014 | 45.29 | 45.53 | 44.52 | 45.49 | 2,191,733 | -0.17(-0.37%) |
Dec 19, 2014 | 45.18 | 45.77 | 44.79 | 45.66 | 4,019,712 | +0.33(+0.73%) |
Dec 18, 2014 | 45.76 | 46.97 | 44.49 | 45.33 | 3,664,440 | +0.10(+0.22%) |
Dec 17, 2014 | 43.07 | 45.50 | 43.07 | 45.23 | 3,534,149 | +2.09(+4.84%) |
Dec 16, 2014 | 41.71 | 43.95 | 40.73 | 43.14 | 5,672,613 | +1.03(+2.45%) |
Dec 15, 2014 | 43.57 | 44.10 | 41.66 | 42.11 | 2,722,722 | -1.17(-2.70%) |
Dec 12, 2014 | 43.56 | 43.93 | 42.69 | 43.28 | 3,369,238 | -0.86(-1.95%) |
Dec 11, 2014 | 44.29 | 45.41 | 43.87 | 44.14 | 2,156,158 | -0.14(-0.32%) |
Dec 10, 2014 | 44.84 | 45.21 | 43.89 | 44.28 | 2,871,005 | -1.67(-3.63%) |
Dec 09, 2014 | 45.26 | 46.14 | 44.45 | 45.95 | 5,049,505 | +0.56(+1.23%) |
Dec 08, 2014 | 47.57 | 47.70 | 45.00 | 45.39 | 2,457,772 | -2.50(-5.22%) |
Dec 05, 2014 | 48.64 | 48.69 | 47.82 | 47.89 | 672,342 | -0.80(-1.64%) |
Dec 04, 2014 | 48.61 | 49.07 | 47.94 | 48.69 | 1,449,960 | +0.00(+0.00%) |
Dec 03, 2014 | 47.74 | 49.01 | 47.53 | 48.69 | 2,318,354 | +0.94(+1.97%) |
Dec 02, 2014 | 45.92 | 48.29 | 45.90 | 47.75 | 4,551,593 | +1.20(+2.58%) |
Dec 01, 2014 | 48.40 | 48.63 | 45.96 | 46.55 | 4,419,494 | -2.17(-4.45%) |
Nov 28, 2014 | 50.62 | 50.62 | 48.42 | 48.72 | 1,643,129 | -2.61(-5.08%) |
Nov 26, 2014 | 50.97 | 51.33 | 51.33 | 51.33 | 1,441,000 | -0.13(-0.25%) |
Nov 25, 2014 | 51.80 | 52.06 | 51.33 | 51.46 | 1,455,508 | -0.27(-0.52%) |
Nov 24, 2014 | 52.32 | 52.68 | 51.56 | 51.73 | 827,699 | -0.57(-1.09%) |
Nov 21, 2014 | 52.78 | 53.34 | 52.18 | 52.30 | 1,770,207 | -0.10(-0.19%) |
Nov 20, 2014 | 52.04 | 52.60 | 51.86 | 52.40 | 824,652 | +0.37(+0.71%) |
Nov 19, 2014 | 51.54 | 52.04 | 51.54 | 52.03 | 721,285 | +0.49(+0.95%) |
Nov 18, 2014 | 51.21 | 51.84 | 50.94 | 51.54 | 974,250 | +0.28(+0.55%) |
Nov 17, 2014 | 50.68 | 51.28 | 50.55 | 51.26 | 1,503,707 | +0.55(+1.08%) |
Nov 14, 2014 | 50.10 | 50.78 | 50.09 | 50.71 | 1,197,055 | +0.70(+1.40%) |
Nov 13, 2014 | 50.64 | 50.93 | 49.76 | 50.01 | 1,745,318 | -0.57(-1.13%) |
Nov 12, 2014 | 50.20 | 50.78 | 50.00 | 50.58 | 500,055 | +0.02(+0.04%) |
Nov 11, 2014 | 50.67 | 50.73 | 50.13 | 50.56 | 1,326,639 | -0.02(-0.04%) |
Nov 10, 2014 | 51.13 | 51.46 | 50.57 | 50.58 | 748,522 | -0.47(-0.92%) |
Nov 07, 2014 | 50.11 | 51.13 | 50.08 | 51.05 | 853,969 | +1.06(+2.12%) |
Nov 06, 2014 | 50.08 | 50.32 | 49.55 | 49.99 | 910,798 | -0.19(-0.38%) |
Nov 05, 2014 | 49.68 | 50.21 | 49.36 | 50.18 | 854,615 | +0.60(+1.21%) |
Nov 04, 2014 | 50.40 | 50.60 | 49.32 | 49.58 | 1,598,929 | -1.35(-2.65%) |
Nov 03, 2014 | 50.56 | 51.26 | 50.41 | 50.93 | 1,769,499 | +0.27(+0.53%) |
Oct 31, 2014 | 50.62 | 50.99 | 50.10 | 50.66 | 863,691 | +0.26(+0.52%) |
Oct 30, 2014 | 50.99 | 51.21 | 50.32 | 50.40 | 465,937 | -0.72(-1.41%) |
Oct 29, 2014 | 51.18 | 51.41 | 50.50 | 51.12 | 786,369 | -0.01(-0.02%) |
Oct 28, 2014 | 50.97 | 51.30 | 50.59 | 51.13 | 1,242,574 | +0.38(+0.75%) |
Oct 27, 2014 | 51.10 | 51.20 | 51.20 | 50.75 | 2,474,034 | -0.45(-0.88%) |
Oct 24, 2014 | 51.12 | 51.47 | 50.79 | 51.20 | 893,613 | +0.23(+0.45%) |
Oct 23, 2014 | 50.39 | 51.27 | 50.39 | 50.97 | 774,241 | +0.63(+1.25%) |
Oct 22, 2014 | 51.00 | 51.56 | 50.31 | 50.34 | 1,271,108 | -0.60(-1.18%) |
Oct 21, 2014 | 50.27 | 51.38 | 50.14 | 50.94 | 1,621,611 | +0.66(+1.31%) |
Oct 20, 2014 | 49.65 | 50.05 | 49.31 | 50.28 | 1,616,552 | +0.45(+0.90%) |
Oct 17, 2014 | 50.07 | 50.77 | 48.67 | 49.83 | 3,366,651 | +0.24(+0.48%) |
Oct 16, 2014 | 46.94 | 50.20 | 46.56 | 49.59 | 3,213,300 | +1.98(+4.16%) |
Oct 15, 2014 | 45.72 | 47.75 | 43.84 | 47.61 | 4,029,638 | +1.89(+4.13%) |
Oct 14, 2014 | 46.31 | 46.94 | 43.45 | 45.72 | 5,988,992 | -0.56(-1.21%) |
Oct 13, 2014 | 48.57 | 49.23 | 46.18 | 46.28 | 1,995,817 | -2.43(-4.99%) |
Oct 10, 2014 | 49.35 | 49.66 | 47.59 | 48.71 | 5,453,871 | -0.79(-1.60%) |
Oct 09, 2014 | 51.11 | 51.33 | 49.22 | 49.50 | 1,644,918 | -1.60(-3.13%) |
Oct 08, 2014 | 51.55 | 51.55 | 50.06 | 51.10 | 2,198,280 | -0.44(-0.85%) |
Oct 07, 2014 | 51.80 | 52.22 | 51.49 | 51.54 | 378,750 | -0.53(-1.02%) |
Oct 06, 2014 | 52.47 | 52.64 | 51.80 | 52.07 | 685,111 | -0.38(-0.72%) |
Oct 03, 2014 | 52.65 | 52.69 | 52.30 | 52.45 | 441,142 | -0.02(-0.04%) |
Oct 02, 2014 | 52.15 | 52.60 | 51.12 | 52.47 | 3,363,336 | +0.22(+0.42%) |
Oct 01, 2014 | 53.15 | 53.47 | 52.22 | 52.25 | 1,691,067 | -0.83(-1.56%) |
Sep 30, 2014 | 52.89 | 53.18 | 52.36 | 53.08 | 1,178,920 | +0.22(+0.42%) |
Sep 29, 2014 | 52.35 | 52.90 | 52.33 | 52.86 | 1,522,933 | +0.27(+0.51%) |
Sep 26, 2014 | 51.96 | 52.69 | 51.59 | 52.59 | 1,026,002 | +0.62(+1.19%) |
Sep 25, 2014 | 52.44 | 52.65 | 51.73 | 51.97 | 1,362,040 | -0.49(-0.93%) |
Sep 24, 2014 | 52.36 | 52.65 | 51.66 | 52.46 | 1,395,527 | +0.10(+0.19%) |
Sep 23, 2014 | 53.05 | 53.18 | 52.36 | 52.36 | 1,333,660 | -0.79(-1.49%) |
Sep 22, 2014 | 53.67 | 53.88 | 52.78 | 53.15 | 2,996,559 | -0.68(-1.26%) |
Sep 19, 2014 | 53.50 | 53.84 | 53.38 | 53.83 | 946,993 | +0.40(+0.75%) |
Sep 18, 2014 | 53.28 | 53.53 | 52.83 | 53.43 | 1,921,025 | +0.30(+0.56%) |
Sep 17, 2014 | 52.99 | 53.36 | 52.77 | 53.13 | 1,214,263 | +0.26(+0.49%) |
Sep 16, 2014 | 52.36 | 53.13 | 52.25 | 52.87 | 974,167 | +0.48(+0.92%) |
Sep 15, 2014 | 52.61 | 52.61 | 51.81 | 52.39 | 1,525,219 | -0.16(-0.30%) |
Sep 12, 2014 | 53.47 | 53.47 | 52.14 | 52.55 | 860,453 | -0.99(-1.85%) |
Sep 11, 2014 | 53.61 | 53.72 | 52.98 | 53.54 | 653,886 | -0.08(-0.15%) |
Sep 10, 2014 | 53.74 | 53.91 | 53.50 | 53.62 | 414,786 | -0.11(-0.20%) |
Sep 09, 2014 | 53.54 | 53.89 | 53.37 | 53.73 | 523,770 | +0.15(+0.28%) |
Sep 08, 2014 | 53.66 | 53.94 | 53.35 | 53.58 | 601,060 | +0.09(+0.17%) |
Sep 05, 2014 | 53.35 | 53.56 | 53.11 | 53.49 | 355,853 | +0.16(+0.30%) |
Sep 04, 2014 | 53.69 | 53.96 | 53.13 | 53.33 | 1,487,970 | -0.35(-0.65%) |
Sep 03, 2014 | 53.88 | 54.13 | 53.56 | 53.68 | 629,713 | -0.03(-0.06%) |
Sep 02, 2014 | 53.94 | 54.05 | 53.63 | 53.71 | 760,269 | -0.22(-0.41%) |
Aug 29, 2014 | 53.60 | 53.93 | 53.93 | 53.93 | 1,539,900 | +0.37(+0.69%) |
Aug 28, 2014 | 53.48 | 53.63 | 53.30 | 53.56 | 430,007 | +0.05(+0.09%) |
Aug 27, 2014 | 53.16 | 53.58 | 53.16 | 53.51 | 385,137 | +0.30(+0.56%) |
Aug 26, 2014 | 53.08 | 53.36 | 53.00 | 53.21 | 948,639 | -0.47(-0.88%) |
Aug 25, 2014 | 53.39 | 53.74 | 53.16 | 53.68 | 364,860 | +0.42(+0.79%) |
Aug 22, 2014 | 53.46 | 53.46 | 53.15 | 53.26 | 248,132 | -0.26(-0.49%) |
Aug 21, 2014 | 53.69 | 53.78 | 53.29 | 53.52 | 382,708 | -0.08(-0.15%) |
Aug 20, 2014 | 53.25 | 53.72 | 53.12 | 53.60 | 802,782 | +0.38(+0.71%) |
Aug 19, 2014 | 53.01 | 53.35 | 53.01 | 53.22 | 237,395 | +0.28(+0.53%) |
Aug 18, 2014 | 53.07 | 53.08 | 52.83 | 52.94 | 231,399 | +0.00(+0.00%) |
Aug 15, 2014 | 52.76 | 52.90 | 52.59 | 52.94 | 727,163 | +0.24(+0.46%) |
Aug 14, 2014 | 52.23 | 52.84 | 52.23 | 52.70 | 1,415,372 | +0.44(+0.84%) |
Aug 13, 2014 | 51.89 | 52.55 | 51.56 | 52.26 | 929,912 | +0.51(+0.99%) |
Aug 12, 2014 | 51.80 | 52.12 | 51.02 | 51.75 | 628,982 | -0.43(-0.82%) |
Aug 11, 2014 | 51.83 | 52.63 | 51.80 | 52.18 | 1,170,525 | +1.81(+3.59%) |
Aug 08, 2014 | 50.07 | 50.33 | 49.81 | 50.37 | 1,297,261 | +0.28(+0.56%) |
Aug 07, 2014 | 50.15 | 50.55 | 49.84 | 50.09 | 521,060 | +0.06(+0.12%) |
Aug 06, 2014 | 50.08 | 50.32 | 49.61 | 50.03 | 571,132 | -0.15(-0.30%) |
Aug 05, 2014 | 50.77 | 50.90 | 50.06 | 50.18 | 400,482 | -0.88(-1.72%) |
Aug 04, 2014 | 50.04 | 51.10 | 49.90 | 51.06 | 563,638 | +1.07(+2.14%) |
Aug 01, 2014 | 50.34 | 51.00 | 49.61 | 49.99 | 1,424,021 | -0.41(-0.81%) |
Jul 31, 2014 | 51.21 | 51.29 | 50.40 | 50.40 | 735,486 | -1.01(-1.96%) |
Jul 30, 2014 | 52.14 | 52.25 | 51.19 | 51.41 | 855,438 | -0.60(-1.15%) |
Jul 29, 2014 | 52.24 | 52.46 | 51.95 | 52.01 | 283,783 | -0.19(-0.36%) |
Jul 28, 2014 | 52.16 | 52.30 | 51.97 | 52.20 | 490,145 | -0.01(-0.02%) |
Jul 25, 2014 | 52.31 | 52.35 | 52.05 | 52.21 | 315,072 | -0.15(-0.29%) |
Jul 24, 2014 | 52.65 | 52.86 | 52.29 | 52.36 | 752,175 | -0.23(-0.44%) |
Jul 23, 2014 | 52.51 | 52.97 | 52.51 | 52.59 | 265,043 | +0.12(+0.23%) |
Jul 22, 2014 | 52.22 | 52.54 | 52.22 | 52.47 | 439,733 | +0.36(+0.69%) |
Jul 21, 2014 | 51.97 | 52.14 | 51.73 | 52.11 | 235,497 | +0.11(+0.21%) |
Jul 18, 2014 | 51.88 | 52.20 | 51.85 | 52.00 | 212,144 | +0.12(+0.23%) |
Jul 17, 2014 | 51.76 | 52.13 | 51.71 | 51.88 | 263,939 | -0.03(-0.06%) |
Jul 16, 2014 | 51.50 | 51.95 | 51.40 | 51.91 | 569,650 | +0.41(+0.80%) |
Jul 15, 2014 | 51.46 | 51.56 | 51.29 | 51.50 | 528,335 | -0.06(-0.12%) |
Jul 14, 2014 | 51.67 | 51.93 | 51.43 | 51.56 | 184,872 | +0.01(+0.02%) |
Jul 11, 2014 | 51.48 | 51.57 | 51.20 | 51.55 | 168,030 | +0.18(+0.35%) |
Jul 10, 2014 | 51.23 | 51.75 | 51.11 | 51.37 | 577,530 | -0.28(-0.54%) |
Jul 09, 2014 | 51.29 | 51.65 | 50.53 | 51.65 | 832,384 | +0.66(+1.29%) |
Jul 08, 2014 | 51.18 | 51.38 | 50.88 | 50.99 | 425,509 | -0.27(-0.53%) |
Jul 07, 2014 | 51.92 | 51.94 | 51.06 | 51.26 | 443,865 | -0.65(-1.25%) |
Jul 03, 2014 | 52.39 | 51.91 | 51.91 | 51.91 | 171,100 | -0.33(-0.63%) |
Jul 02, 2014 | 52.62 | 52.70 | 52.21 | 52.24 | 249,060 | -0.33(-0.63%) |
Jul 01, 2014 | 52.32 | 52.66 | 52.20 | 52.57 | 899,230 | +0.19(+0.36%) |
Jun 30, 2014 | 52.12 | 52.39 | 51.95 | 52.38 | 473,701 | +0.31(+0.60%) |
Jun 27, 2014 | 51.75 | 52.20 | 51.75 | 52.07 | 500,122 | +0.27(+0.52%) |
Jun 26, 2014 | 51.80 | 52.43 | 51.67 | 51.80 | 220,422 | +0.05(+0.10%) |
Jun 25, 2014 | 51.47 | 51.90 | 51.41 | 51.75 | 482,626 | +0.26(+0.50%) |
Jun 24, 2014 | 51.23 | 51.80 | 51.16 | 51.49 | 736,383 | +0.14(+0.27%) |
Jun 23, 2014 | 50.74 | 51.39 | 50.61 | 51.35 | 441,026 | +0.74(+1.46%) |
Jun 20, 2014 | 50.85 | 51.00 | 50.47 | 50.61 | 650,541 | -0.25(-0.49%) |
Jun 19, 2014 | 50.25 | 50.93 | 50.02 | 50.86 | 325,859 | +0.72(+1.44%) |
Jun 18, 2014 | 50.69 | 50.69 | 49.87 | 50.14 | 494,407 | -0.57(-1.12%) |
Jun 17, 2014 | 50.73 | 50.88 | 50.53 | 50.71 | 630,053 | +0.05(+0.10%) |
Jun 16, 2014 | 50.12 | 50.74 | 50.12 | 50.66 | 401,221 | +0.47(+0.94%) |
Jun 13, 2014 | 50.00 | 50.19 | 49.72 | 50.19 | 182,087 | +0.15(+0.30%) |
Jun 12, 2014 | 50.19 | 50.29 | 49.85 | 50.04 | 233,434 | -0.11(-0.22%) |
Jun 11, 2014 | 50.32 | 50.43 | 50.07 | 50.15 | 410,430 | -0.30(-0.59%) |
Jun 10, 2014 | 50.31 | 50.45 | 50.08 | 50.45 | 334,875 | +0.06(+0.12%) |
Jun 06, 2014 | 50.30 | 50.39 | 50.01 | 50.39 | 389,132 | +0.34(+0.68%) |
Jun 05, 2014 | 50.04 | 50.16 | 49.86 | 50.05 | 307,475 | +0.03(+0.06%) |
Jun 04, 2014 | 49.78 | 50.08 | 49.77 | 50.02 | 254,371 | +0.32(+0.64%) |
Jun 03, 2014 | 49.84 | 49.99 | 49.57 | 49.70 | 410,125 | -0.09(-0.18%) |
Jun 02, 2014 | 49.45 | 49.85 | 49.20 | 49.79 | 1,018,412 | +0.29(+0.59%) |
May 30, 2014 | 49.11 | 49.62 | 48.94 | 49.50 | 2,128,923 | +0.36(+0.73%) |
May 29, 2014 | 48.96 | 49.29 | 48.96 | 49.14 | 1,712,675 | +0.05(+0.10%) |
May 28, 2014 | 49.01 | 49.18 | 48.89 | 49.09 | 280,459 | +0.02(+0.04%) |
May 27, 2014 | 49.07 | 49.42 | 48.95 | 49.07 | 1,910,077 | -0.64(-1.29%) |
May 23, 2014 | 49.82 | 49.71 | 49.71 | 49.71 | 964,800 | -0.10(-0.20%) |
May 22, 2014 | 49.55 | 49.82 | 49.28 | 49.81 | 418,602 | +0.33(+0.67%) |
May 21, 2014 | 49.59 | 49.69 | 49.34 | 49.48 | 1,423,173 | +0.01(+0.02%) |
May 20, 2014 | 49.41 | 49.50 | 49.12 | 49.47 | 218,504 | +0.22(+0.45%) |
May 19, 2014 | 49.49 | 49.65 | 49.18 | 49.25 | 460,092 | -0.24(-0.48%) |
May 16, 2014 | 49.20 | 49.55 | 49.20 | 49.49 | 380,654 | +0.30(+0.61%) |
May 15, 2014 | 49.19 | 49.48 | 48.95 | 49.19 | 319,051 | -0.09(-0.18%) |
May 14, 2014 | 49.00 | 49.32 | 48.80 | 49.28 | 243,798 | +0.30(+0.61%) |
May 13, 2014 | 49.22 | 49.50 | 48.90 | 48.98 | 682,598 | -0.19(-0.39%) |
May 12, 2014 | 48.98 | 49.31 | 48.85 | 49.17 | 568,466 | +0.20(+0.41%) |
May 09, 2014 | 49.14 | 49.14 | 48.78 | 48.97 | 284,584 | -0.07(-0.14%) |
May 08, 2014 | 49.80 | 49.80 | 48.82 | 49.04 | 599,289 | -0.70(-1.41%) |
May 07, 2014 | 49.17 | 49.80 | 49.09 | 49.74 | 358,590 | +0.50(+1.02%) |
May 06, 2014 | 49.45 | 49.60 | 49.01 | 49.24 | 1,340,225 | -0.27(-0.55%) |
May 05, 2014 | 48.90 | 49.58 | 48.48 | 49.51 | 513,768 | +0.57(+1.16%) |
May 02, 2014 | 48.71 | 48.97 | 48.52 | 48.94 | 794,009 | +0.20(+0.41%) |
May 01, 2014 | 48.51 | 48.78 | 48.39 | 48.74 | 508,491 | +0.26(+0.54%) |
Apr 30, 2014 | 48.51 | 48.59 | 48.24 | 48.48 | 927,514 | -0.05(-0.10%) |
Apr 29, 2014 | 48.10 | 48.59 | 48.01 | 48.53 | 1,271,196 | +0.43(+0.89%) |
Apr 28, 2014 | 47.81 | 48.10 | 47.78 | 48.10 | 308,796 | +0.35(+0.73%) |
Apr 25, 2014 | 48.20 | 48.29 | 47.56 | 47.75 | 661,485 | -0.40(-0.83%) |
Apr 24, 2014 | 48.53 | 48.83 | 48.00 | 48.15 | 1,034,332 | -0.22(-0.45%) |
Apr 23, 2014 | 48.50 | 48.71 | 48.36 | 48.37 | 582,102 | -0.20(-0.41%) |
Apr 22, 2014 | 48.64 | 48.87 | 48.46 | 48.57 | 603,459 | -0.03(-0.06%) |
Apr 21, 2014 | 48.29 | 48.60 | 48.14 | 48.60 | 507,391 | +0.41(+0.85%) |
Apr 17, 2014 | 48.14 | 48.19 | 48.19 | 48.19 | 349,600 | +0.16(+0.33%) |
Apr 16, 2014 | 47.73 | 48.16 | 47.55 | 48.03 | 381,376 | +0.38(+0.80%) |
Apr 15, 2014 | 47.84 | 47.90 | 47.47 | 47.65 | 226,948 | -0.13(-0.27%) |
Apr 14, 2014 | 47.61 | 48.16 | 47.48 | 47.78 | 501,447 | +0.24(+0.50%) |
Apr 11, 2014 | 47.00 | 47.64 | 46.84 | 47.54 | 191,216 | +0.45(+0.96%) |
Apr 10, 2014 | 47.54 | 47.72 | 46.89 | 47.09 | 245,701 | -0.40(-0.84%) |
Apr 09, 2014 | 47.20 | 47.58 | 47.19 | 47.49 | 184,046 | +0.19(+0.40%) |
Apr 08, 2014 | 46.78 | 47.38 | 46.62 | 47.30 | 199,542 | +0.46(+0.98%) |
Apr 07, 2014 | 47.34 | 47.71 | 46.75 | 46.84 | 356,211 | -0.50(-1.06%) |
Apr 04, 2014 | 47.37 | 47.72 | 47.21 | 47.34 | 271,366 | +0.04(+0.09%) |
Apr 03, 2014 | 47.02 | 47.47 | 46.93 | 47.30 | 369,763 | +0.18(+0.38%) |
Apr 02, 2014 | 47.09 | 47.35 | 47.01 | 47.12 | 514,302 | -0.10(-0.21%) |
Apr 01, 2014 | 46.48 | 47.24 | 46.26 | 47.22 | 963,817 | +0.68(+1.46%) |
Mar 31, 2014 | 46.41 | 46.54 | 46.08 | 46.54 | 362,192 | +0.26(+0.56%) |
Mar 28, 2014 | 46.19 | 46.32 | 45.93 | 46.28 | 699,468 | +0.24(+0.52%) |
Mar 27, 2014 | 45.68 | 46.07 | 45.56 | 46.04 | 369,595 | +0.28(+0.61%) |
Mar 26, 2014 | 45.71 | 46.00 | 45.64 | 45.76 | 409,911 | +0.05(+0.11%) |
Mar 25, 2014 | 45.83 | 45.99 | 45.63 | 45.71 | 630,929 | -0.03(-0.07%) |
Mar 24, 2014 | 46.09 | 46.13 | 45.48 | 45.74 | 566,611 | -0.39(-0.85%) |
Mar 21, 2014 | 46.19 | 46.59 | 45.80 | 46.13 | 892,838 | +0.04(+0.09%) |
Mar 20, 2014 | 45.80 | 46.13 | 45.54 | 46.09 | 418,020 | +0.14(+0.30%) |
Mar 19, 2014 | 46.45 | 46.62 | 45.81 | 45.95 | 531,521 | -0.47(-1.01%) |
Mar 18, 2014 | 46.02 | 46.58 | 46.00 | 46.42 | 431,430 | +0.23(+0.50%) |
Mar 17, 2014 | 45.90 | 46.23 | 45.50 | 46.19 | 391,478 | +0.34(+0.74%) |
Mar 14, 2014 | 45.51 | 46.02 | 45.27 | 45.85 | 270,899 | +0.30(+0.66%) |
Mar 13, 2014 | 45.89 | 45.89 | 45.35 | 45.55 | 596,435 | -0.24(-0.52%) |
Mar 12, 2014 | 45.52 | 45.85 | 45.51 | 45.79 | 431,941 | -0.04(-0.09%) |
Mar 11, 2014 | 46.14 | 46.31 | 45.65 | 45.83 | 1,153,467 | -0.16(-0.35%) |
Mar 10, 2014 | 46.19 | 46.38 | 45.91 | 45.99 | 839,542 | -0.21(-0.45%) |
Mar 07, 2014 | 46.39 | 46.39 | 46.05 | 46.20 | 1,846,284 | -0.04(-0.09%) |
Mar 06, 2014 | 46.43 | 46.49 | 46.09 | 46.24 | 566,428 | -0.11(-0.24%) |
Mar 05, 2014 | 46.29 | 46.57 | 46.06 | 46.35 | 1,264,315 | +0.08(+0.17%) |
Mar 04, 2014 | 46.11 | 46.59 | 46.07 | 46.27 | 395,859 | +0.29(+0.63%) |
Mar 03, 2014 | 45.66 | 46.13 | 45.65 | 45.98 | 402,894 | +0.14(+0.31%) |
Feb 28, 2014 | 46.09 | 46.11 | 45.75 | 45.84 | 503,114 | -0.26(-0.56%) |
Feb 27, 2014 | 46.23 | 46.37 | 46.00 | 46.10 | 527,441 | -0.87(-1.85%) |
Feb 26, 2014 | 46.41 | 46.98 | 46.18 | 46.97 | 705,386 | +0.68(+1.47%) |
Feb 25, 2014 | 46.29 | 46.53 | 46.11 | 46.29 | 456,563 | -0.04(-0.09%) |
Feb 24, 2014 | 46.19 | 46.50 | 46.13 | 46.33 | 719,102 | -0.25(-0.54%) |
Feb 21, 2014 | 46.61 | 46.83 | 46.43 | 46.58 | 949,312 | -0.01(-0.02%) |
Feb 20, 2014 | 46.81 | 46.96 | 46.45 | 46.59 | 443,924 | -0.25(-0.53%) |
Feb 19, 2014 | 47.36 | 47.72 | 46.80 | 46.84 | 641,516 | -0.60(-1.26%) |
Feb 18, 2014 | 47.14 | 47.63 | 47.14 | 47.44 | 422,656 | +0.11(+0.23%) |
Feb 14, 2014 | 47.38 | 47.33 | 47.33 | 47.33 | 458,900 | +0.05(+0.11%) |
Feb 13, 2014 | 47.35 | 47.72 | 46.40 | 47.28 | 358,887 | +0.08(+0.17%) |
Feb 12, 2014 | 47.34 | 47.50 | 47.13 | 47.20 | 402,337 | -0.07(-0.15%) |
Feb 11, 2014 | 46.71 | 47.41 | 46.71 | 47.27 | 944,940 | +0.41(+0.87%) |
Feb 10, 2014 | 46.82 | 47.08 | 46.48 | 46.86 | 1,102,930 | -0.15(-0.32%) |
Feb 07, 2014 | 47.04 | 47.22 | 46.55 | 47.01 | 456,889 | +0.41(+0.88%) |
Feb 06, 2014 | 46.05 | 46.65 | 46.05 | 46.60 | 394,734 | +0.46(+1.00%) |
Feb 05, 2014 | 45.87 | 46.21 | 45.70 | 46.14 | 399,086 | +0.14(+0.30%) |
Feb 04, 2014 | 46.30 | 46.45 | 45.87 | 46.00 | 367,489 | -0.25(-0.54%) |
Feb 03, 2014 | 46.69 | 47.00 | 45.93 | 46.25 | 529,577 | -0.35(-0.75%) |
Jan 31, 2014 | 45.80 | 46.75 | 45.56 | 46.60 | 969,440 | +0.48(+1.04%) |
Jan 30, 2014 | 46.08 | 46.35 | 45.82 | 46.12 | 435,835 | +0.30(+0.65%) |
Jan 29, 2014 | 45.71 | 46.15 | 45.50 | 45.82 | 765,516 | -0.08(-0.17%) |
Jan 28, 2014 | 45.62 | 46.18 | 45.61 | 45.90 | 2,161,757 | +0.23(+0.50%) |
Jan 27, 2014 | 46.03 | 46.14 | 45.20 | 45.67 | 463,848 | -0.31(-0.67%) |
Jan 24, 2014 | 46.06 | 46.48 | 45.84 | 45.98 | 1,361,339 | -0.31(-0.67%) |
Jan 23, 2014 | 46.25 | 46.50 | 46.07 | 46.29 | 773,711 | -0.08(-0.17%) |
Jan 22, 2014 | 45.87 | 46.38 | 45.87 | 46.37 | 584,887 | +0.44(+0.96%) |
Jan 21, 2014 | 45.38 | 45.97 | 45.31 | 45.93 | 345,921 | +0.57(+1.26%) |
Jan 17, 2014 | 45.56 | 45.36 | 45.36 | 45.36 | 302,600 | -0.16(-0.35%) |
Jan 16, 2014 | 45.31 | 45.54 | 45.31 | 45.52 | 378,304 | +0.10(+0.22%) |
Jan 15, 2014 | 45.34 | 45.48 | 45.13 | 45.42 | 467,793 | +0.08(+0.18%) |
Jan 14, 2014 | 45.12 | 45.45 | 45.02 | 45.34 | 318,157 | +0.19(+0.42%) |
Jan 13, 2014 | 45.26 | 45.54 | 45.07 | 45.15 | 482,831 | -0.22(-0.48%) |
Jan 10, 2014 | 45.31 | 45.59 | 45.16 | 45.37 | 714,017 | +0.00(+0.00%) |
Jan 09, 2014 | 45.41 | 45.65 | 45.15 | 45.37 | 589,181 | +0.03(+0.07%) |
Jan 08, 2014 | 45.51 | 45.67 | 45.15 | 45.34 | 407,231 | -0.37(-0.81%) |
Jan 07, 2014 | 45.88 | 45.90 | 45.50 | 45.71 | 497,759 | +0.07(+0.15%) |
Jan 06, 2014 | 45.90 | 45.90 | 45.57 | 45.64 | 421,056 | -0.06(-0.13%) |
Jan 03, 2014 | 45.89 | 46.00 | 45.58 | 45.70 | 295,173 | -0.07(-0.15%) |