Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 47.10 | 47.35 | 46.85 | 46.99 | 34,004 | -0.11(-0.22%) |
Feb 26, 2015 | 47.56 | 47.56 | 46.93 | 47.10 | 35,627 | -0.61(-1.28%) |
Feb 25, 2015 | 47.48 | 47.84 | 47.27 | 47.71 | 59,548 | +0.74(+1.57%) |
Feb 24, 2015 | 46.78 | 46.97 | 46.55 | 46.97 | 64,192 | +0.44(+0.95%) |
Feb 23, 2015 | 46.49 | 46.53 | 46.28 | 46.53 | 49,845 | +0.00(+0.00%) |
Feb 20, 2015 | 46.15 | 46.78 | 45.94 | 46.53 | 44,487 | +0.53(+1.15%) |
Feb 19, 2015 | 45.09 | 46.00 | 45.09 | 46.00 | 28,499 | +0.30(+0.65%) |
Feb 18, 2015 | 45.62 | 45.75 | 45.52 | 45.71 | 32,567 | +0.19(+0.42%) |
Feb 17, 2015 | 45.85 | 45.91 | 45.41 | 45.52 | 36,948 | -0.31(-0.68%) |
Feb 13, 2015 | 45.70 | 45.83 | 45.83 | 45.83 | 34,111 | +0.33(+0.73%) |
Feb 12, 2015 | 45.37 | 45.68 | 45.29 | 45.50 | 50,336 | +0.33(+0.74%) |
Feb 11, 2015 | 45.60 | 45.66 | 45.12 | 45.16 | 35,793 | -0.79(-1.72%) |
Feb 10, 2015 | 46.85 | 46.87 | 45.56 | 45.95 | 51,863 | -0.73(-1.56%) |
Feb 09, 2015 | 47.28 | 47.34 | 46.49 | 46.68 | 26,660 | -0.39(-0.84%) |
Feb 06, 2015 | 47.26 | 47.51 | 46.76 | 47.07 | 61,427 | +0.04(+0.09%) |
Feb 05, 2015 | 46.89 | 47.12 | 46.66 | 47.03 | 47,086 | +0.66(+1.43%) |
Feb 04, 2015 | 45.97 | 46.43 | 45.72 | 46.37 | 71,505 | +0.17(+0.36%) |
Feb 03, 2015 | 45.77 | 46.28 | 45.37 | 46.20 | 34,681 | +0.98(+2.16%) |
Feb 02, 2015 | 45.56 | 45.56 | 44.87 | 45.23 | 37,835 | +0.17(+0.37%) |
Jan 30, 2015 | 44.60 | 45.29 | 44.02 | 45.06 | 54,409 | +0.44(+0.98%) |
Jan 29, 2015 | 44.50 | 44.81 | 43.55 | 44.62 | 37,226 | +0.19(+0.42%) |
Jan 28, 2015 | 46.08 | 46.08 | 44.38 | 44.44 | 54,644 | -1.35(-2.95%) |
Jan 27, 2015 | 46.16 | 46.33 | 45.45 | 45.79 | 49,623 | -0.54(-1.16%) |
Jan 26, 2015 | 46.47 | 46.58 | 45.95 | 46.33 | 42,023 | +0.08(+0.18%) |
Jan 23, 2015 | 46.12 | 46.31 | 45.72 | 46.24 | 31,229 | +0.06(+0.13%) |
Jan 22, 2015 | 46.35 | 46.35 | 45.77 | 46.18 | 65,613 | +0.44(+0.95%) |
Jan 21, 2015 | 45.23 | 45.75 | 45.16 | 45.75 | 38,625 | +0.73(+1.61%) |
Jan 20, 2015 | 44.73 | 45.43 | 44.33 | 45.02 | 44,737 | +0.17(+0.37%) |
Jan 16, 2015 | 43.63 | 44.85 | 43.63 | 44.85 | 61,069 | +1.33(+3.05%) |
Jan 15, 2015 | 44.00 | 44.08 | 43.36 | 43.52 | 39,759 | +0.10(+0.24%) |
Jan 14, 2015 | 43.11 | 43.61 | 42.11 | 43.42 | 100,976 | -0.33(-0.76%) |
Jan 13, 2015 | 44.31 | 44.56 | 43.11 | 43.75 | 70,472 | -0.42(-0.94%) |
Jan 12, 2015 | 45.64 | 45.64 | 43.73 | 44.17 | 85,134 | -1.62(-3.54%) |
Jan 09, 2015 | 46.18 | 46.18 | 45.37 | 45.79 | 29,863 | -0.29(-0.63%) |
Jan 08, 2015 | 45.39 | 46.22 | 45.39 | 46.08 | 35,556 | +0.93(+2.07%) |
Jan 07, 2015 | 46.49 | 46.89 | 45.08 | 45.14 | 57,716 | -0.39(-0.87%) |
Jan 06, 2015 | 46.85 | 47.32 | 45.54 | 45.54 | 58,948 | -1.49(-3.18%) |
Jan 05, 2015 | 49.27 | 49.27 | 46.27 | 47.03 | 58,697 | -2.26(-4.59%) |
Jan 02, 2015 | 48.96 | 49.65 | 48.63 | 49.29 | 42,833 | +0.29(+0.59%) |
Dec 31, 2014 | 48.80 | 49.00 | 49.00 | 49.00 | 33,918 | +0.12(+0.25%) |
Dec 30, 2014 | 49.13 | 49.15 | 48.51 | 48.88 | 37,970 | -0.27(-0.55%) |
Dec 29, 2014 | 48.69 | 49.17 | 48.38 | 49.15 | 70,025 | +0.31(+0.64%) |
Dec 26, 2014 | 49.27 | 49.46 | 48.55 | 48.84 | 40,519 | -0.25(-0.51%) |
Dec 24, 2014 | 48.40 | 49.09 | 49.09 | 49.09 | 46,638 | +0.46(+0.94%) |
Dec 23, 2014 | 46.72 | 48.63 | 46.72 | 48.63 | 76,293 | +1.06(+2.23%) |
Dec 22, 2014 | 47.61 | 47.84 | 46.55 | 47.57 | 62,534 | +0.06(+0.13%) |
Dec 19, 2014 | 47.57 | 48.18 | 47.25 | 47.51 | 62,814 | +0.15(+0.31%) |
Dec 18, 2014 | 47.51 | 48.05 | 46.11 | 47.36 | 121,011 | +1.27(+2.75%) |
Dec 17, 2014 | 42.82 | 46.35 | 42.78 | 46.10 | 125,173 | +3.18(+7.40%) |
Dec 16, 2014 | 42.11 | 43.84 | 41.55 | 42.92 | 95,519 | +0.23(+0.53%) |
Dec 15, 2014 | 43.90 | 44.56 | 42.45 | 42.69 | 67,237 | -0.98(-2.23%) |
Dec 12, 2014 | 43.67 | 43.95 | 42.92 | 43.67 | 59,713 | -0.54(-1.22%) |
Dec 11, 2014 | 44.42 | 45.41 | 44.08 | 44.21 | 73,648 | -0.21(-0.47%) |
Dec 10, 2014 | 44.48 | 44.65 | 43.79 | 44.42 | 124,296 | -0.71(-1.56%) |
Dec 09, 2014 | 44.38 | 45.30 | 43.88 | 45.12 | 90,072 | +0.00(+0.00%) |
Dec 08, 2014 | 46.70 | 46.70 | 44.62 | 45.12 | 92,072 | -1.91(-4.06%) |
Dec 05, 2014 | 47.47 | 47.59 | 47.03 | 47.03 | 45,228 | -0.58(-1.22%) |
Dec 04, 2014 | 47.61 | 48.22 | 47.49 | 47.61 | 48,224 | -0.29(-0.61%) |
Dec 03, 2014 | 47.32 | 48.28 | 47.32 | 47.90 | 44,202 | +0.83(+1.76%) |
Dec 02, 2014 | 46.39 | 47.63 | 46.34 | 47.07 | 60,668 | +0.48(+1.02%) |
Dec 01, 2014 | 47.38 | 48.36 | 46.41 | 46.60 | 82,983 | -2.28(-4.67%) |
Nov 28, 2014 | 50.75 | 50.75 | 48.42 | 48.88 | 39,713 | -2.45(-4.77%) |
Nov 26, 2014 | 50.79 | 51.33 | 51.33 | 51.33 | 56,514 | +0.58(+1.15%) |
Nov 25, 2014 | 50.54 | 50.75 | 50.12 | 50.75 | 80,545 | +0.46(+0.91%) |
Nov 24, 2014 | 51.25 | 51.25 | 50.17 | 50.29 | 41,648 | -0.56(-1.10%) |
Nov 21, 2014 | 51.66 | 51.83 | 50.66 | 50.85 | 39,115 | -0.08(-0.16%) |
Nov 20, 2014 | 50.50 | 50.98 | 50.18 | 50.93 | 39,341 | +0.42(+0.82%) |
Nov 19, 2014 | 50.39 | 51.14 | 50.25 | 50.52 | 86,475 | +0.38(+0.77%) |
Nov 18, 2014 | 50.22 | 50.40 | 49.99 | 50.14 | 44,534 | +0.08(+0.16%) |
Nov 17, 2014 | 49.71 | 50.14 | 49.60 | 50.05 | 45,473 | +0.33(+0.66%) |
Nov 14, 2014 | 48.85 | 49.75 | 48.70 | 49.73 | 38,124 | +1.00(+2.06%) |
Nov 13, 2014 | 48.72 | 49.03 | 48.42 | 48.72 | 47,309 | +0.02(+0.04%) |
Nov 12, 2014 | 48.19 | 49.07 | 48.15 | 48.70 | 53,674 | +0.06(+0.13%) |
Nov 11, 2014 | 48.11 | 48.64 | 47.95 | 48.64 | 53,159 | +0.31(+0.63%) |
Nov 10, 2014 | 48.66 | 48.89 | 48.09 | 48.34 | 65,132 | -0.53(-1.09%) |
Nov 07, 2014 | 47.80 | 48.87 | 47.80 | 48.87 | 42,113 | +0.82(+1.70%) |
Nov 06, 2014 | 47.76 | 48.07 | 47.50 | 48.05 | 52,767 | +0.04(+0.09%) |
Nov 05, 2014 | 47.66 | 48.01 | 47.15 | 48.01 | 87,067 | +0.41(+0.86%) |
Nov 04, 2014 | 47.84 | 47.84 | 47.01 | 47.60 | 87,588 | -0.53(-1.10%) |
Nov 03, 2014 | 48.19 | 48.48 | 48.03 | 48.13 | 79,203 | -0.31(-0.63%) |
Oct 31, 2014 | 48.25 | 48.44 | 47.93 | 48.44 | 65,811 | +0.25(+0.51%) |
Oct 30, 2014 | 48.54 | 48.70 | 47.93 | 48.19 | 63,203 | -0.45(-0.93%) |
Oct 29, 2014 | 48.58 | 48.87 | 47.97 | 48.64 | 68,795 | -0.02(-0.04%) |
Oct 28, 2014 | 48.60 | 48.72 | 48.44 | 48.66 | 43,044 | +0.06(+0.13%) |
Oct 27, 2014 | 48.60 | 48.87 | 48.87 | 48.60 | 85,962 | -0.27(-0.54%) |
Oct 24, 2014 | 48.15 | 49.03 | 48.15 | 48.87 | 100,653 | +0.57(+1.19%) |
Oct 23, 2014 | 48.09 | 48.64 | 48.09 | 48.29 | 59,539 | +0.67(+1.42%) |
Oct 22, 2014 | 48.23 | 48.56 | 47.56 | 47.62 | 84,440 | -0.47(-0.98%) |
Oct 21, 2014 | 47.52 | 48.36 | 47.52 | 48.09 | 124,958 | +0.90(+1.91%) |
Oct 20, 2014 | 46.68 | 46.68 | 46.47 | 47.19 | 82,771 | +0.20(+0.44%) |
Oct 17, 2014 | 46.94 | 47.39 | 46.02 | 46.99 | 112,444 | +1.17(+2.54%) |
Oct 16, 2014 | 43.08 | 46.04 | 42.85 | 45.82 | 191,492 | +2.21(+5.07%) |
Oct 15, 2014 | 41.67 | 43.84 | 40.26 | 43.61 | 266,577 | +1.10(+2.60%) |
Oct 14, 2014 | 43.18 | 43.73 | 40.79 | 42.51 | 227,600 | -0.63(-1.47%) |
Oct 13, 2014 | 45.39 | 45.80 | 42.89 | 43.14 | 104,468 | -2.19(-4.83%) |
Oct 10, 2014 | 46.41 | 46.41 | 43.86 | 45.33 | 196,115 | -1.25(-2.68%) |
Oct 09, 2014 | 48.44 | 48.50 | 46.27 | 46.58 | 162,537 | -2.02(-4.17%) |
Oct 08, 2014 | 48.62 | 48.68 | 47.54 | 48.60 | 75,307 | -0.04(-0.08%) |
Oct 07, 2014 | 48.76 | 49.01 | 48.50 | 48.64 | 42,650 | -0.39(-0.79%) |
Oct 06, 2014 | 49.44 | 49.54 | 48.83 | 49.03 | 65,417 | -0.29(-0.58%) |
Oct 03, 2014 | 49.44 | 49.62 | 49.15 | 49.32 | 60,067 | -0.02(-0.04%) |
Oct 02, 2014 | 49.26 | 49.46 | 48.36 | 49.34 | 97,405 | -0.02(-0.04%) |
Oct 01, 2014 | 50.01 | 50.22 | 49.13 | 49.36 | 54,504 | -0.55(-1.11%) |
Sep 30, 2014 | 49.42 | 49.91 | 49.09 | 49.91 | 66,594 | +0.47(+0.95%) |
Sep 29, 2014 | 48.97 | 49.44 | 48.79 | 49.44 | 38,637 | +0.23(+0.46%) |
Sep 26, 2014 | 48.70 | 49.30 | 48.56 | 49.21 | 41,518 | +0.57(+1.17%) |
Sep 25, 2014 | 49.24 | 49.26 | 48.27 | 48.64 | 73,821 | -0.57(-1.16%) |
Sep 24, 2014 | 49.19 | 49.28 | 48.36 | 49.21 | 53,824 | -0.04(-0.08%) |
Sep 23, 2014 | 49.60 | 49.73 | 48.91 | 49.26 | 51,189 | -0.41(-0.82%) |
Sep 22, 2014 | 50.56 | 50.56 | 49.50 | 49.66 | 40,339 | -0.94(-1.86%) |
Sep 19, 2014 | 50.50 | 50.61 | 50.32 | 50.61 | 38,204 | +0.20(+0.41%) |
Sep 18, 2014 | 50.24 | 50.40 | 50.01 | 50.40 | 43,064 | +0.20(+0.41%) |
Sep 17, 2014 | 50.16 | 50.28 | 49.89 | 50.20 | 48,668 | +0.14(+0.29%) |
Sep 16, 2014 | 49.75 | 50.38 | 49.62 | 50.05 | 58,295 | +0.29(+0.58%) |
Sep 15, 2014 | 50.09 | 50.20 | 49.50 | 49.77 | 71,625 | -0.41(-0.82%) |
Sep 12, 2014 | 51.14 | 51.14 | 49.91 | 50.18 | 46,269 | -1.23(-2.39%) |
Sep 11, 2014 | 51.36 | 51.51 | 51.08 | 51.40 | 40,677 | -0.12(-0.24%) |
Sep 10, 2014 | 51.38 | 51.53 | 51.24 | 51.53 | 30,152 | +0.12(+0.24%) |
Sep 09, 2014 | 51.51 | 51.63 | 51.24 | 51.40 | 25,568 | -0.04(-0.08%) |
Sep 08, 2014 | 51.36 | 51.59 | 51.20 | 51.44 | 32,489 | -0.12(-0.24%) |
Sep 05, 2014 | 51.63 | 51.71 | 51.34 | 51.57 | 51,033 | -0.20(-0.40%) |
Sep 04, 2014 | 52.06 | 52.16 | 51.67 | 51.77 | 34,473 | -0.41(-0.78%) |
Sep 03, 2014 | 52.34 | 52.43 | 52.00 | 52.18 | 22,612 | -0.08(-0.16%) |
Sep 02, 2014 | 52.45 | 52.61 | 52.20 | 52.26 | 33,424 | -0.20(-0.39%) |
Aug 29, 2014 | 52.57 | 52.47 | 52.47 | 52.47 | 38,279 | +0.00(+0.00%) |
Aug 28, 2014 | 52.14 | 52.59 | 52.14 | 52.47 | 27,071 | +0.04(+0.08%) |
Aug 27, 2014 | 51.94 | 52.43 | 51.85 | 52.43 | 59,228 | +0.57(+1.10%) |
Aug 26, 2014 | 51.34 | 51.94 | 51.34 | 51.85 | 47,108 | +0.57(+1.12%) |
Aug 25, 2014 | 51.42 | 51.42 | 50.95 | 51.28 | 34,198 | +0.08(+0.16%) |
Aug 22, 2014 | 51.61 | 51.61 | 51.10 | 51.20 | 43,632 | -0.39(-0.75%) |
Aug 21, 2014 | 51.57 | 51.69 | 51.32 | 51.59 | 48,052 | +0.16(+0.32%) |
Aug 20, 2014 | 51.22 | 51.57 | 51.12 | 51.42 | 44,558 | +0.12(+0.24%) |
Aug 19, 2014 | 50.68 | 51.36 | 50.68 | 51.30 | 66,094 | +0.56(+1.11%) |
Aug 18, 2014 | 50.78 | 50.86 | 50.51 | 50.74 | 55,040 | -0.04(-0.08%) |
Aug 15, 2014 | 50.62 | 50.78 | 50.35 | 50.78 | 37,137 | +0.44(+0.88%) |
Aug 14, 2014 | 49.81 | 50.37 | 49.81 | 50.33 | 26,906 | +0.67(+1.34%) |
Aug 13, 2014 | 49.61 | 49.87 | 49.32 | 49.67 | 43,355 | +0.10(+0.20%) |
Aug 12, 2014 | 49.67 | 49.67 | 49.26 | 49.57 | 26,410 | -0.12(-0.24%) |
Aug 11, 2014 | 48.72 | 49.79 | 48.72 | 49.69 | 56,885 | +1.61(+3.36%) |
Aug 08, 2014 | 48.05 | 48.11 | 47.71 | 48.07 | 27,760 | +0.22(+0.46%) |
Aug 07, 2014 | 47.89 | 48.15 | 47.73 | 47.85 | 37,266 | +0.02(+0.04%) |
Aug 06, 2014 | 47.71 | 47.99 | 47.43 | 47.83 | 38,374 | +0.00(+0.00%) |
Aug 05, 2014 | 47.93 | 48.15 | 47.55 | 47.83 | 48,130 | -0.42(-0.88%) |
Aug 04, 2014 | 47.63 | 48.30 | 47.39 | 48.25 | 64,857 | +0.48(+1.01%) |
Aug 01, 2014 | 48.15 | 48.22 | 47.47 | 47.77 | 36,975 | -0.32(-0.67%) |
Jul 31, 2014 | 48.90 | 48.90 | 48.01 | 48.09 | 48,528 | -1.05(-2.13%) |
Jul 30, 2014 | 50.05 | 50.11 | 49.08 | 49.14 | 47,635 | -0.73(-1.46%) |
Jul 29, 2014 | 50.23 | 50.33 | 49.83 | 49.87 | 28,580 | -0.26(-0.52%) |
Jul 28, 2014 | 50.68 | 50.68 | 50.09 | 50.13 | 37,693 | -0.54(-1.07%) |
Jul 25, 2014 | 50.92 | 50.92 | 50.51 | 50.68 | 22,344 | -0.24(-0.48%) |
Jul 24, 2014 | 51.22 | 51.22 | 50.74 | 50.92 | 24,271 | -0.16(-0.32%) |
Jul 23, 2014 | 50.94 | 51.30 | 50.74 | 51.08 | 30,156 | +0.36(+0.72%) |
Jul 22, 2014 | 50.57 | 50.76 | 50.47 | 50.72 | 23,897 | +0.30(+0.60%) |
Jul 21, 2014 | 50.39 | 50.41 | 50.15 | 50.41 | 25,223 | -0.02(-0.04%) |
Jul 18, 2014 | 50.37 | 50.57 | 50.22 | 50.43 | 21,762 | +0.16(+0.32%) |
Jul 17, 2014 | 50.35 | 50.55 | 50.13 | 50.27 | 37,618 | +0.04(+0.08%) |
Jul 16, 2014 | 50.19 | 50.39 | 50.11 | 50.23 | 41,634 | +0.12(+0.24%) |
Jul 15, 2014 | 50.13 | 50.13 | 49.89 | 50.11 | 35,055 | -0.06(-0.12%) |
Jul 14, 2014 | 50.11 | 50.31 | 49.99 | 50.17 | 24,369 | +0.14(+0.28%) |
Jul 11, 2014 | 50.11 | 50.11 | 49.75 | 50.03 | 25,481 | +0.02(+0.04%) |
Jul 10, 2014 | 50.15 | 50.15 | 49.85 | 50.01 | 37,062 | -0.36(-0.72%) |
Jul 09, 2014 | 49.99 | 50.37 | 49.79 | 50.37 | 53,472 | +0.24(+0.48%) |
Jul 08, 2014 | 50.47 | 50.47 | 49.75 | 50.13 | 47,115 | -0.18(-0.36%) |
Jul 07, 2014 | 50.72 | 50.72 | 49.87 | 50.31 | 39,597 | -0.26(-0.52%) |
Jul 03, 2014 | 51.00 | 50.57 | 50.57 | 50.57 | 29,890 | -0.56(-1.10%) |
Jul 02, 2014 | 51.38 | 51.46 | 51.06 | 51.14 | 38,628 | -0.24(-0.47%) |
Jul 01, 2014 | 51.50 | 51.56 | 51.22 | 51.38 | 48,725 | +0.14(+0.28%) |
Jun 30, 2014 | 51.20 | 51.30 | 51.02 | 51.24 | 29,520 | +0.00(+0.00%) |
Jun 27, 2014 | 51.12 | 51.24 | 51.04 | 51.24 | 21,562 | +0.10(+0.20%) |
Jun 26, 2014 | 51.00 | 51.14 | 50.72 | 51.14 | 31,592 | +0.36(+0.72%) |
Jun 25, 2014 | 50.49 | 50.78 | 50.41 | 50.78 | 17,452 | +0.32(+0.64%) |
Jun 24, 2014 | 50.57 | 50.74 | 50.26 | 50.45 | 29,459 | +0.12(+0.24%) |
Jun 23, 2014 | 50.70 | 50.70 | 50.33 | 50.33 | 45,445 | +0.20(+0.40%) |
Jun 20, 2014 | 50.03 | 50.21 | 49.91 | 50.13 | 40,308 | +0.22(+0.44%) |
Jun 19, 2014 | 49.73 | 49.91 | 49.55 | 49.91 | 19,806 | +0.20(+0.41%) |
Jun 18, 2014 | 49.77 | 49.85 | 49.47 | 49.71 | 41,810 | +0.04(+0.08%) |
Jun 17, 2014 | 49.55 | 49.67 | 49.51 | 49.67 | 27,041 | +0.12(+0.24%) |
Jun 16, 2014 | 49.53 | 49.67 | 49.28 | 49.55 | 22,455 | +0.08(+0.16%) |
Jun 13, 2014 | 49.61 | 49.67 | 49.34 | 49.47 | 24,833 | +0.06(+0.12%) |
Jun 12, 2014 | 49.57 | 49.61 | 49.28 | 49.40 | 42,656 | -0.04(-0.08%) |
Jun 11, 2014 | 49.49 | 49.53 | 49.32 | 49.45 | 37,130 | +0.02(+0.04%) |
Jun 10, 2014 | 49.36 | 49.45 | 49.22 | 49.42 | 38,319 | +0.14(+0.29%) |
Jun 06, 2014 | 49.12 | 49.32 | 49.12 | 49.28 | 27,625 | +0.18(+0.37%) |
Jun 05, 2014 | 49.08 | 49.20 | 48.92 | 49.10 | 22,786 | +0.00(+0.00%) |
Jun 04, 2014 | 48.98 | 49.10 | 48.74 | 49.10 | 33,053 | +0.18(+0.37%) |
Jun 03, 2014 | 48.96 | 49.10 | 48.82 | 48.92 | 36,355 | -0.06(-0.12%) |
Jun 02, 2014 | 48.86 | 49.02 | 48.78 | 48.98 | 30,041 | +0.22(+0.46%) |
May 30, 2014 | 48.76 | 48.80 | 48.58 | 48.76 | 48,290 | +0.04(+0.08%) |
May 29, 2014 | 48.58 | 48.72 | 48.42 | 48.72 | 55,506 | +0.38(+0.79%) |
May 28, 2014 | 47.99 | 48.34 | 47.97 | 48.34 | 61,239 | +0.44(+0.93%) |
May 27, 2014 | 48.30 | 48.34 | 47.81 | 47.89 | 32,515 | -0.28(-0.59%) |
May 23, 2014 | 48.30 | 48.17 | 48.17 | 48.17 | 32,121 | +0.18(+0.38%) |
May 22, 2014 | 47.93 | 48.01 | 47.86 | 47.99 | 19,811 | +0.18(+0.38%) |
May 21, 2014 | 47.87 | 48.07 | 47.69 | 47.81 | 34,434 | +0.13(+0.28%) |
May 20, 2014 | 47.80 | 47.80 | 47.54 | 47.68 | 31,900 | -0.02(-0.04%) |
May 19, 2014 | 47.68 | 47.78 | 47.54 | 47.70 | 59,003 | +0.20(+0.42%) |
May 16, 2014 | 47.18 | 47.84 | 47.14 | 47.50 | 80,165 | +0.50(+1.06%) |
May 15, 2014 | 47.40 | 47.40 | 46.96 | 47.00 | 51,545 | -0.26(-0.55%) |
May 14, 2014 | 47.26 | 47.32 | 47.20 | 47.26 | 28,469 | +0.02(+0.04%) |
May 13, 2014 | 47.34 | 47.34 | 47.03 | 47.24 | 34,747 | +0.00(+0.00%) |
May 12, 2014 | 47.10 | 47.26 | 47.01 | 47.24 | 26,387 | +0.28(+0.59%) |
May 09, 2014 | 47.20 | 47.20 | 46.77 | 46.96 | 25,075 | -0.16(-0.34%) |
May 08, 2014 | 47.32 | 47.44 | 46.96 | 47.12 | 55,911 | -0.22(-0.46%) |
May 07, 2014 | 47.00 | 47.34 | 46.92 | 47.34 | 30,907 | +0.46(+0.98%) |
May 06, 2014 | 46.94 | 46.96 | 46.77 | 46.88 | 28,572 | +0.02(+0.04%) |
May 05, 2014 | 46.67 | 46.86 | 46.59 | 46.86 | 51,390 | +0.08(+0.17%) |
May 02, 2014 | 47.00 | 47.02 | 46.65 | 46.79 | 29,858 | -0.08(-0.17%) |
May 01, 2014 | 46.73 | 47.05 | 46.73 | 46.86 | 16,583 | +0.12(+0.26%) |
Apr 30, 2014 | 46.81 | 46.86 | 46.68 | 46.75 | 23,719 | +0.04(+0.09%) |
Apr 29, 2014 | 46.43 | 46.71 | 46.37 | 46.71 | 22,013 | +0.26(+0.56%) |
Apr 28, 2014 | 46.37 | 46.45 | 46.19 | 46.45 | 30,338 | +0.24(+0.52%) |
Apr 25, 2014 | 46.31 | 46.31 | 45.99 | 46.21 | 26,109 | -0.14(-0.30%) |
Apr 24, 2014 | 46.39 | 46.43 | 46.20 | 46.35 | 31,562 | +0.10(+0.21%) |
Apr 23, 2014 | 46.13 | 46.29 | 46.07 | 46.25 | 29,335 | +0.08(+0.17%) |
Apr 22, 2014 | 46.05 | 46.27 | 46.05 | 46.17 | 31,685 | +0.18(+0.39%) |
Apr 21, 2014 | 45.75 | 46.09 | 45.75 | 45.99 | 26,338 | +0.10(+0.22%) |
Apr 17, 2014 | 45.85 | 45.89 | 45.89 | 45.89 | 19,614 | +0.16(+0.35%) |
Apr 16, 2014 | 45.51 | 45.73 | 45.35 | 45.73 | 30,532 | +0.40(+0.88%) |
Apr 15, 2014 | 45.35 | 45.47 | 45.15 | 45.33 | 21,204 | -0.02(-0.04%) |
Apr 14, 2014 | 45.41 | 45.55 | 45.19 | 45.35 | 41,938 | +0.12(+0.26%) |
Apr 11, 2014 | 44.72 | 45.29 | 44.72 | 45.23 | 30,606 | +0.28(+0.62%) |
Apr 10, 2014 | 45.33 | 45.39 | 44.82 | 44.96 | 31,102 | -0.38(-0.83%) |
Apr 09, 2014 | 45.37 | 45.41 | 45.18 | 45.33 | 34,505 | +0.14(+0.31%) |
Apr 08, 2014 | 44.94 | 45.23 | 44.86 | 45.19 | 24,668 | +0.30(+0.66%) |
Apr 07, 2014 | 45.25 | 45.25 | 44.66 | 44.90 | 33,657 | -0.26(-0.57%) |
Apr 04, 2014 | 45.53 | 45.57 | 45.06 | 45.15 | 42,100 | -0.02(-0.04%) |
Apr 03, 2014 | 45.31 | 45.31 | 44.94 | 45.17 | 38,671 | -0.02(-0.04%) |
Apr 02, 2014 | 45.17 | 45.19 | 44.90 | 45.19 | 25,128 | +0.08(+0.18%) |
Apr 01, 2014 | 44.90 | 45.12 | 44.72 | 45.12 | 33,062 | +0.38(+0.84%) |
Mar 31, 2014 | 44.72 | 44.74 | 44.58 | 44.74 | 28,931 | +0.22(+0.49%) |
Mar 28, 2014 | 44.10 | 44.52 | 44.03 | 44.52 | 36,740 | +0.50(+1.13%) |
Mar 27, 2014 | 43.82 | 44.02 | 43.52 | 44.02 | 28,348 | +0.32(+0.73%) |
Mar 26, 2014 | 43.92 | 44.16 | 43.64 | 43.70 | 42,802 | -0.26(-0.59%) |
Mar 25, 2014 | 43.98 | 43.98 | 43.66 | 43.96 | 29,495 | +0.16(+0.36%) |
Mar 24, 2014 | 44.22 | 44.28 | 43.66 | 43.80 | 32,756 | -0.30(-0.68%) |
Mar 21, 2014 | 44.36 | 44.36 | 44.00 | 44.10 | 29,721 | +0.02(+0.04%) |
Mar 20, 2014 | 44.08 | 44.08 | 43.90 | 44.08 | 33,985 | -0.08(-0.18%) |
Mar 19, 2014 | 44.52 | 44.52 | 44.06 | 44.16 | 39,310 | -0.28(-0.63%) |
Mar 18, 2014 | 44.36 | 44.60 | 44.36 | 44.44 | 26,828 | +0.24(+0.54%) |
Mar 17, 2014 | 44.02 | 44.28 | 44.02 | 44.20 | 45,602 | +0.30(+0.68%) |
Mar 14, 2014 | 43.96 | 44.34 | 43.86 | 43.90 | 66,073 | -0.14(-0.32%) |
Mar 13, 2014 | 44.70 | 44.74 | 43.80 | 44.04 | 41,071 | -0.50(-1.12%) |
Mar 12, 2014 | 44.46 | 44.60 | 44.38 | 44.54 | 21,203 | -0.06(-0.13%) |
Mar 11, 2014 | 44.66 | 44.68 | 44.40 | 44.60 | 36,471 | +0.06(+0.13%) |
Mar 10, 2014 | 44.64 | 44.72 | 44.34 | 44.54 | 34,375 | -0.12(-0.27%) |
Mar 07, 2014 | 45.21 | 45.21 | 44.58 | 44.66 | 23,624 | -0.44(-0.97%) |
Mar 06, 2014 | 45.23 | 45.23 | 45.02 | 45.10 | 19,069 | -0.08(-0.18%) |
Mar 05, 2014 | 45.15 | 45.17 | 44.90 | 45.17 | 15,624 | +0.08(+0.18%) |
Mar 04, 2014 | 45.04 | 45.10 | 44.84 | 45.10 | 29,120 | +0.24(+0.53%) |