Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 46.35 | 46.43 | 45.36 | 45.48 | 1,381,050 | -0.45(-0.98%) |
Oct 30, 2014 | 45.62 | 46.14 | 45.46 | 45.93 | 626,128 | +0.18(+0.39%) |
Oct 29, 2014 | 46.28 | 46.28 | 45.23 | 45.75 | 864,487 | -0.63(-1.36%) |
Oct 28, 2014 | 45.57 | 46.42 | 45.11 | 46.38 | 1,150,995 | +0.88(+1.93%) |
Oct 27, 2014 | 45.01 | 45.65 | 45.11 | 45.50 | 1,327,755 | +0.39(+0.86%) |
Oct 24, 2014 | 44.00 | 45.83 | 44.00 | 45.11 | 1,832,988 | +1.11(+2.52%) |
Oct 23, 2014 | 44.20 | 45.39 | 43.65 | 44.00 | 4,997,727 | -2.79(-5.96%) |
Oct 22, 2014 | 46.53 | 47.16 | 46.51 | 46.79 | 1,345,692 | +0.24(+0.52%) |
Oct 21, 2014 | 46.81 | 46.92 | 46.28 | 46.55 | 949,871 | -0.21(-0.45%) |
Oct 20, 2014 | 45.01 | 46.83 | 45.01 | 46.76 | 1,096,065 | +1.52(+3.36%) |
Oct 17, 2014 | 45.18 | 45.47 | 45.05 | 45.24 | 952,148 | +0.51(+1.14%) |
Oct 16, 2014 | 44.47 | 45.13 | 43.94 | 44.73 | 1,740,862 | -0.29(-0.64%) |
Oct 15, 2014 | 44.73 | 45.29 | 43.96 | 45.02 | 931,641 | -0.09(-0.20%) |
Oct 14, 2014 | 44.80 | 45.73 | 44.52 | 45.11 | 917,503 | +0.60(+1.35%) |
Oct 13, 2014 | 44.87 | 45.25 | 44.23 | 44.51 | 848,256 | -0.51(-1.13%) |
Oct 10, 2014 | 45.08 | 45.86 | 44.79 | 45.02 | 1,234,210 | -0.06(-0.13%) |
Oct 09, 2014 | 44.75 | 45.33 | 44.64 | 45.08 | 1,564,569 | +0.35(+0.78%) |
Oct 08, 2014 | 43.79 | 44.77 | 43.79 | 44.73 | 861,168 | +0.95(+2.17%) |
Oct 07, 2014 | 44.16 | 44.45 | 43.70 | 43.78 | 1,358,464 | -1.18(-2.62%) |
Oct 06, 2014 | 44.58 | 45.08 | 44.44 | 44.96 | 947,299 | +0.48(+1.07%) |
Oct 03, 2014 | 43.95 | 44.61 | 43.92 | 44.48 | 860,158 | +0.78(+1.80%) |
Oct 02, 2014 | 44.40 | 44.56 | 43.60 | 43.70 | 1,370,760 | -0.76(-1.71%) |
Oct 01, 2014 | 44.68 | 44.86 | 44.35 | 44.46 | 845,439 | -0.36(-0.80%) |
Sep 30, 2014 | 45.26 | 45.37 | 44.80 | 44.82 | 869,499 | -0.32(-0.71%) |
Sep 29, 2014 | 44.40 | 45.32 | 44.32 | 45.14 | 1,027,031 | +0.57(+1.28%) |
Sep 26, 2014 | 44.19 | 45.20 | 44.10 | 44.57 | 1,167,528 | +0.45(+1.02%) |
Sep 25, 2014 | 44.36 | 44.59 | 44.09 | 44.12 | 997,270 | -0.36(-0.81%) |
Sep 24, 2014 | 43.72 | 44.50 | 43.65 | 44.48 | 1,357,203 | +0.77(+1.76%) |
Sep 23, 2014 | 44.15 | 44.28 | 43.70 | 43.71 | 946,790 | -0.53(-1.20%) |
Sep 22, 2014 | 45.09 | 45.15 | 44.20 | 44.24 | 1,102,301 | -0.99(-2.19%) |
Sep 19, 2014 | 45.67 | 46.16 | 45.21 | 45.23 | 1,272,494 | -0.41(-0.90%) |
Sep 18, 2014 | 47.06 | 47.15 | 45.52 | 45.64 | 3,815,770 | -1.14(-2.44%) |
Sep 17, 2014 | 46.00 | 47.09 | 45.35 | 46.78 | 3,058,169 | -0.58(-1.22%) |
Sep 16, 2014 | 47.50 | 47.94 | 46.96 | 47.36 | 1,791,774 | -0.14(-0.29%) |
Sep 15, 2014 | 47.10 | 47.66 | 46.90 | 47.50 | 1,189,063 | +0.29(+0.61%) |
Sep 12, 2014 | 46.98 | 47.24 | 46.77 | 47.21 | 1,059,686 | +0.30(+0.64%) |
Sep 11, 2014 | 46.34 | 47.11 | 46.23 | 46.91 | 950,609 | +0.39(+0.84%) |
Sep 10, 2014 | 46.35 | 46.71 | 46.20 | 46.52 | 944,894 | -0.30(-0.64%) |
Sep 09, 2014 | 46.25 | 46.89 | 46.01 | 46.82 | 1,509,145 | +0.46(+0.99%) |
Sep 08, 2014 | 45.86 | 46.49 | 45.81 | 46.36 | 1,475,972 | +0.35(+0.76%) |
Sep 05, 2014 | 45.10 | 46.04 | 44.77 | 46.01 | 1,327,612 | +0.76(+1.68%) |
Sep 04, 2014 | 44.59 | 45.27 | 44.50 | 45.25 | 1,212,721 | +0.79(+1.78%) |
Sep 03, 2014 | 44.18 | 44.77 | 44.09 | 44.46 | 1,275,884 | +0.50(+1.14%) |
Sep 02, 2014 | 43.98 | 44.14 | 43.61 | 43.96 | 1,108,735 | +0.42(+0.96%) |
Aug 29, 2014 | 43.55 | 43.54 | 43.54 | 43.54 | 655,100 | -0.03(-0.07%) |
Aug 28, 2014 | 43.54 | 43.74 | 43.42 | 43.57 | 521,037 | -0.02(-0.05%) |
Aug 27, 2014 | 43.77 | 43.77 | 43.51 | 43.59 | 784,300 | -0.21(-0.48%) |
Aug 26, 2014 | 43.97 | 44.01 | 43.62 | 43.80 | 772,609 | -0.21(-0.48%) |
Aug 25, 2014 | 44.12 | 44.38 | 43.60 | 44.01 | 1,339,801 | +0.26(+0.59%) |
Aug 22, 2014 | 44.17 | 44.33 | 43.73 | 43.75 | 933,176 | -0.49(-1.11%) |
Aug 21, 2014 | 44.46 | 44.58 | 44.20 | 44.24 | 1,414,620 | -0.40(-0.90%) |
Aug 20, 2014 | 44.79 | 44.93 | 44.22 | 44.64 | 1,430,122 | +0.59(+1.34%) |
Aug 19, 2014 | 44.08 | 44.38 | 43.95 | 44.05 | 1,135,157 | +0.40(+0.92%) |
Aug 18, 2014 | 43.54 | 43.94 | 43.47 | 43.65 | 632,422 | +0.22(+0.51%) |
Aug 15, 2014 | 43.68 | 43.75 | 43.27 | 43.43 | 897,135 | -0.11(-0.25%) |
Aug 14, 2014 | 44.06 | 44.20 | 43.32 | 43.54 | 811,530 | -0.40(-0.91%) |
Aug 13, 2014 | 43.92 | 44.37 | 43.71 | 43.94 | 1,027,827 | +0.21(+0.48%) |
Aug 12, 2014 | 43.64 | 43.89 | 43.55 | 43.73 | 594,893 | -0.14(-0.32%) |
Aug 11, 2014 | 43.76 | 44.01 | 43.47 | 43.87 | 720,028 | +0.26(+0.60%) |
Aug 08, 2014 | 43.50 | 43.82 | 43.41 | 43.61 | 870,927 | +0.14(+0.32%) |
Aug 07, 2014 | 43.68 | 44.05 | 43.38 | 43.47 | 749,921 | -0.03(-0.07%) |
Aug 06, 2014 | 43.18 | 43.60 | 43.11 | 43.50 | 644,174 | +0.04(+0.09%) |
Aug 05, 2014 | 43.25 | 43.59 | 43.08 | 43.46 | 832,209 | +0.05(+0.12%) |
Aug 04, 2014 | 43.03 | 43.45 | 43.01 | 43.41 | 652,608 | +0.30(+0.70%) |
Aug 01, 2014 | 42.49 | 43.33 | 42.49 | 43.11 | 1,515,697 | +0.25(+0.58%) |
Jul 31, 2014 | 43.11 | 43.22 | 42.42 | 42.86 | 1,512,445 | -0.43(-0.99%) |
Jul 30, 2014 | 44.17 | 44.23 | 43.12 | 43.29 | 1,526,172 | -0.66(-1.50%) |
Jul 29, 2014 | 43.00 | 44.27 | 42.77 | 43.95 | 2,564,144 | +1.18(+2.76%) |
Jul 28, 2014 | 42.03 | 43.04 | 42.00 | 42.77 | 1,890,080 | +0.64(+1.52%) |
Jul 25, 2014 | 41.84 | 42.69 | 41.80 | 42.13 | 2,363,367 | +0.12(+0.27%) |
Jul 24, 2014 | 40.75 | 42.23 | 40.50 | 42.02 | 7,400,081 | -1.95(-4.42%) |
Jul 23, 2014 | 43.87 | 44.04 | 43.57 | 43.96 | 1,376,294 | +0.22(+0.50%) |
Jul 22, 2014 | 43.67 | 44.55 | 43.38 | 43.74 | 1,689,999 | +0.18(+0.41%) |
Jul 21, 2014 | 43.96 | 44.23 | 43.45 | 43.56 | 1,845,837 | -0.58(-1.31%) |
Jul 18, 2014 | 43.00 | 44.24 | 42.95 | 44.14 | 2,794,154 | +0.25(+0.57%) |
Jul 17, 2014 | 43.28 | 44.36 | 43.06 | 43.89 | 1,973,655 | +0.37(+0.85%) |
Jul 16, 2014 | 44.24 | 44.52 | 43.49 | 43.52 | 1,400,221 | -0.57(-1.29%) |
Jul 15, 2014 | 44.98 | 44.99 | 44.06 | 44.09 | 1,034,422 | -0.88(-1.96%) |
Jul 14, 2014 | 44.95 | 45.09 | 44.83 | 44.97 | 577,453 | +0.16(+0.36%) |
Jul 11, 2014 | 45.08 | 45.08 | 44.47 | 44.81 | 450,509 | -0.18(-0.40%) |
Jul 10, 2014 | 45.02 | 45.20 | 44.60 | 44.99 | 764,692 | -0.52(-1.14%) |
Jul 09, 2014 | 45.42 | 45.71 | 45.25 | 45.51 | 510,710 | +0.18(+0.40%) |
Jul 08, 2014 | 46.07 | 46.26 | 45.26 | 45.33 | 618,198 | -0.91(-1.97%) |
Jul 07, 2014 | 46.03 | 46.45 | 45.83 | 46.24 | 706,423 | +0.17(+0.37%) |
Jul 03, 2014 | 45.65 | 46.07 | 46.07 | 46.07 | 470,000 | +0.50(+1.10%) |
Jul 02, 2014 | 45.97 | 45.98 | 45.46 | 45.57 | 769,971 | -0.45(-0.98%) |
Jul 01, 2014 | 45.81 | 46.17 | 45.81 | 46.02 | 700,301 | +0.21(+0.46%) |
Jun 30, 2014 | 46.34 | 46.53 | 45.73 | 45.81 | 918,361 | -0.50(-1.08%) |
Jun 27, 2014 | 45.89 | 46.73 | 45.66 | 46.31 | 1,283,742 | +0.38(+0.83%) |
Jun 26, 2014 | 45.79 | 46.15 | 45.42 | 45.93 | 1,329,008 | +0.13(+0.28%) |
Jun 25, 2014 | 44.92 | 45.95 | 44.67 | 45.80 | 1,770,295 | +0.70(+1.55%) |
Jun 24, 2014 | 43.59 | 45.18 | 43.50 | 45.10 | 1,619,039 | +1.65(+3.80%) |
Jun 23, 2014 | 43.60 | 43.70 | 43.18 | 43.45 | 1,318,564 | -0.28(-0.64%) |
Jun 20, 2014 | 44.30 | 44.53 | 43.63 | 43.73 | 1,105,340 | -0.65(-1.46%) |
Jun 19, 2014 | 45.03 | 45.16 | 44.35 | 44.38 | 732,767 | -0.46(-1.03%) |
Jun 18, 2014 | 44.53 | 44.98 | 44.02 | 44.84 | 1,035,213 | +0.32(+0.72%) |
Jun 17, 2014 | 44.29 | 44.69 | 44.13 | 44.52 | 684,308 | +0.29(+0.66%) |
Jun 16, 2014 | 44.00 | 44.24 | 43.54 | 44.23 | 1,359,036 | +0.19(+0.43%) |
Jun 13, 2014 | 44.50 | 44.62 | 43.96 | 44.04 | 1,171,153 | -0.30(-0.67%) |
Jun 12, 2014 | 45.12 | 45.19 | 44.10 | 44.34 | 1,402,063 | -0.89(-1.98%) |
Jun 11, 2014 | 45.36 | 45.42 | 45.07 | 45.23 | 761,529 | -0.29(-0.64%) |
Jun 10, 2014 | 45.70 | 45.93 | 45.28 | 45.52 | 889,294 | -0.54(-1.17%) |
Jun 06, 2014 | 46.00 | 46.29 | 45.77 | 46.06 | 1,071,763 | +0.26(+0.57%) |
Jun 05, 2014 | 46.10 | 46.22 | 45.69 | 45.80 | 911,089 | -0.20(-0.43%) |
Jun 04, 2014 | 45.71 | 46.18 | 45.52 | 46.00 | 1,751,156 | +0.35(+0.77%) |
Jun 03, 2014 | 45.74 | 46.28 | 45.62 | 45.65 | 1,069,934 | -0.32(-0.70%) |
Jun 02, 2014 | 45.05 | 46.11 | 44.84 | 45.97 | 1,432,858 | +1.21(+2.70%) |
May 30, 2014 | 44.20 | 44.78 | 44.18 | 44.76 | 676,187 | +0.39(+0.89%) |
May 29, 2014 | 45.09 | 45.18 | 44.31 | 44.37 | 1,102,045 | -0.57(-1.28%) |
May 28, 2014 | 45.05 | 45.34 | 44.78 | 44.94 | 644,421 | -0.15(-0.33%) |
May 27, 2014 | 44.79 | 45.24 | 44.59 | 45.09 | 653,250 | +0.46(+1.03%) |
May 23, 2014 | 44.72 | 44.63 | 44.63 | 44.63 | 451,900 | -0.15(-0.33%) |
May 22, 2014 | 44.04 | 44.90 | 44.04 | 44.78 | 551,707 | +0.44(+0.99%) |
May 21, 2014 | 44.03 | 44.60 | 43.67 | 44.34 | 940,635 | +0.43(+0.98%) |
May 20, 2014 | 44.29 | 44.46 | 43.70 | 43.91 | 2,005,999 | -0.43(-0.97%) |
May 19, 2014 | 44.93 | 44.93 | 44.32 | 44.34 | 1,049,443 | -0.59(-1.31%) |
May 16, 2014 | 44.15 | 45.01 | 44.15 | 44.93 | 1,176,200 | +0.83(+1.88%) |
May 15, 2014 | 44.41 | 44.65 | 43.86 | 44.10 | 1,100,119 | -0.26(-0.59%) |
May 14, 2014 | 44.25 | 44.48 | 44.04 | 44.36 | 1,247,175 | +0.04(+0.09%) |
May 13, 2014 | 45.03 | 45.25 | 44.29 | 44.32 | 1,803,460 | -0.73(-1.62%) |
May 12, 2014 | 45.00 | 45.41 | 44.78 | 45.05 | 1,394,164 | +0.00(+0.00%) |
May 09, 2014 | 44.80 | 45.27 | 44.75 | 45.05 | 730,355 | +0.28(+0.63%) |
May 08, 2014 | 44.19 | 45.03 | 44.12 | 44.77 | 1,104,714 | +0.49(+1.11%) |
May 07, 2014 | 44.48 | 44.69 | 43.85 | 44.28 | 2,018,945 | -0.23(-0.52%) |
May 06, 2014 | 45.42 | 45.82 | 44.44 | 44.51 | 2,213,707 | -1.10(-2.41%) |
May 05, 2014 | 45.61 | 45.90 | 45.25 | 45.61 | 1,222,515 | -0.14(-0.31%) |
May 02, 2014 | 45.58 | 45.88 | 45.42 | 45.75 | 2,073,571 | +0.18(+0.39%) |
May 01, 2014 | 45.50 | 45.72 | 45.35 | 45.57 | 1,435,819 | +0.06(+0.13%) |
Apr 30, 2014 | 45.59 | 45.89 | 45.38 | 45.51 | 859,807 | -0.28(-0.61%) |
Apr 29, 2014 | 45.75 | 46.28 | 45.52 | 45.79 | 913,823 | +0.04(+0.09%) |
Apr 28, 2014 | 46.76 | 46.94 | 45.32 | 45.75 | 1,339,338 | -0.76(-1.63%) |
Apr 25, 2014 | 46.47 | 47.25 | 46.31 | 46.51 | 1,244,232 | -0.18(-0.39%) |
Apr 24, 2014 | 46.59 | 47.54 | 46.17 | 46.69 | 3,095,843 | -0.90(-1.89%) |
Apr 23, 2014 | 49.31 | 49.36 | 47.56 | 47.59 | 2,693,879 | -1.48(-3.02%) |
Apr 22, 2014 | 48.60 | 49.40 | 48.50 | 49.07 | 1,393,669 | +0.69(+1.43%) |
Apr 21, 2014 | 48.26 | 48.53 | 47.95 | 48.38 | 703,572 | +0.24(+0.50%) |
Apr 17, 2014 | 48.35 | 48.14 | 48.14 | 48.14 | 566,000 | -0.26(-0.54%) |
Apr 16, 2014 | 48.42 | 48.56 | 48.03 | 48.40 | 673,281 | +0.34(+0.71%) |
Apr 15, 2014 | 48.21 | 48.63 | 47.48 | 48.06 | 1,065,064 | -0.02(-0.04%) |
Apr 14, 2014 | 47.45 | 48.29 | 47.45 | 48.08 | 832,041 | +0.96(+2.04%) |
Apr 11, 2014 | 47.23 | 48.09 | 47.07 | 47.12 | 789,072 | -0.45(-0.95%) |
Apr 10, 2014 | 48.39 | 49.14 | 47.55 | 47.57 | 1,402,914 | -0.78(-1.61%) |
Apr 09, 2014 | 48.01 | 48.54 | 47.76 | 48.35 | 782,490 | +0.62(+1.30%) |
Apr 08, 2014 | 46.95 | 48.06 | 46.95 | 47.73 | 1,521,861 | +0.81(+1.73%) |
Apr 07, 2014 | 48.02 | 48.10 | 46.30 | 46.92 | 3,090,451 | -1.56(-3.22%) |
Apr 04, 2014 | 49.74 | 49.95 | 48.35 | 48.48 | 1,147,456 | -1.09(-2.20%) |
Apr 03, 2014 | 50.28 | 50.50 | 49.49 | 49.57 | 767,978 | -0.72(-1.43%) |
Apr 02, 2014 | 50.99 | 50.99 | 50.13 | 50.29 | 530,387 | -0.59(-1.16%) |
Apr 01, 2014 | 50.25 | 50.89 | 50.23 | 50.88 | 653,760 | +0.70(+1.39%) |
Mar 31, 2014 | 49.60 | 50.34 | 49.24 | 50.18 | 918,187 | +0.78(+1.58%) |
Mar 28, 2014 | 49.35 | 50.00 | 49.15 | 49.40 | 862,118 | +0.49(+1.00%) |
Mar 27, 2014 | 50.00 | 50.12 | 48.72 | 48.91 | 1,346,223 | -1.12(-2.24%) |
Mar 26, 2014 | 50.78 | 50.97 | 49.96 | 50.03 | 623,662 | -0.52(-1.03%) |
Mar 25, 2014 | 51.52 | 51.66 | 50.17 | 50.55 | 1,057,267 | -0.76(-1.48%) |
Mar 24, 2014 | 52.50 | 52.64 | 51.10 | 51.31 | 823,036 | -0.95(-1.82%) |
Mar 21, 2014 | 52.72 | 53.05 | 52.24 | 52.26 | 701,058 | -0.08(-0.15%) |
Mar 20, 2014 | 51.97 | 52.44 | 51.77 | 52.34 | 598,695 | +0.10(+0.19%) |
Mar 19, 2014 | 52.72 | 52.96 | 51.97 | 52.24 | 426,887 | -0.43(-0.82%) |
Mar 18, 2014 | 52.48 | 52.96 | 52.38 | 52.67 | 425,805 | +0.20(+0.38%) |
Mar 17, 2014 | 52.41 | 52.87 | 52.29 | 52.47 | 599,406 | +0.22(+0.42%) |
Mar 14, 2014 | 51.65 | 52.38 | 51.49 | 52.25 | 576,372 | +0.56(+1.09%) |
Mar 13, 2014 | 50.97 | 52.73 | 50.97 | 51.69 | 794,135 | -0.75(-1.44%) |
Mar 12, 2014 | 51.88 | 52.47 | 51.77 | 52.44 | 609,356 | +0.27(+0.52%) |
Mar 11, 2014 | 52.05 | 53.02 | 51.96 | 52.17 | 1,288,685 | +0.26(+0.50%) |
Mar 10, 2014 | 52.00 | 52.20 | 51.65 | 51.91 | 1,124,324 | -0.25(-0.48%) |
Mar 07, 2014 | 51.84 | 52.16 | 51.16 | 52.16 | 836,846 | +0.73(+1.42%) |
Mar 06, 2014 | 51.18 | 51.76 | 51.07 | 51.43 | 745,284 | +0.03(+0.06%) |
Mar 05, 2014 | 52.22 | 52.37 | 51.10 | 51.40 | 1,151,296 | -0.80(-1.53%) |
Mar 04, 2014 | 51.67 | 52.41 | 51.56 | 52.20 | 818,981 | +0.77(+1.50%) |
Mar 03, 2014 | 51.25 | 51.51 | 50.73 | 51.43 | 947,200 | -0.24(-0.46%) |
Feb 28, 2014 | 51.47 | 51.88 | 51.23 | 51.67 | 664,693 | +0.09(+0.17%) |
Feb 27, 2014 | 51.32 | 51.91 | 51.30 | 51.58 | 1,382,708 | +0.27(+0.53%) |
Feb 26, 2014 | 51.53 | 51.77 | 51.13 | 51.31 | 1,018,906 | -0.17(-0.33%) |
Feb 25, 2014 | 50.55 | 51.51 | 50.53 | 51.48 | 1,086,822 | +0.89(+1.76%) |
Feb 24, 2014 | 50.14 | 50.65 | 49.98 | 50.59 | 784,680 | +0.57(+1.14%) |
Feb 21, 2014 | 50.66 | 50.72 | 49.93 | 50.02 | 906,908 | -0.49(-0.97%) |
Feb 20, 2014 | 50.25 | 50.74 | 50.22 | 50.51 | 625,881 | +0.34(+0.68%) |
Feb 19, 2014 | 50.23 | 50.80 | 50.12 | 50.17 | 779,069 | -0.21(-0.42%) |
Feb 18, 2014 | 49.96 | 50.56 | 49.71 | 50.38 | 1,258,543 | +0.62(+1.25%) |
Feb 14, 2014 | 49.13 | 49.76 | 49.76 | 49.76 | 809,600 | +0.54(+1.11%) |
Feb 13, 2014 | 48.40 | 49.25 | 48.30 | 49.22 | 871,743 | +0.45(+0.91%) |
Feb 12, 2014 | 49.36 | 49.52 | 48.68 | 48.77 | 1,217,072 | -0.38(-0.77%) |
Feb 11, 2014 | 49.83 | 49.83 | 49.14 | 49.15 | 1,353,803 | -0.68(-1.36%) |
Feb 10, 2014 | 49.00 | 49.86 | 48.58 | 49.83 | 1,447,906 | +0.84(+1.71%) |
Feb 07, 2014 | 48.69 | 49.63 | 48.33 | 48.99 | 1,847,639 | +0.10(+0.20%) |
Feb 06, 2014 | 48.25 | 50.41 | 47.62 | 48.89 | 3,494,361 | +1.59(+3.36%) |
Feb 05, 2014 | 47.28 | 47.42 | 46.21 | 47.30 | 1,108,290 | +0.02(+0.04%) |
Feb 04, 2014 | 46.34 | 47.45 | 46.25 | 47.28 | 1,160,240 | +1.23(+2.67%) |
Feb 03, 2014 | 46.53 | 47.10 | 45.89 | 46.05 | 1,357,685 | -0.48(-1.03%) |
Jan 31, 2014 | 46.00 | 46.80 | 45.43 | 46.53 | 760,925 | +0.32(+0.69%) |
Jan 30, 2014 | 46.32 | 46.50 | 46.02 | 46.21 | 618,407 | +0.27(+0.59%) |
Jan 29, 2014 | 46.44 | 46.76 | 45.92 | 45.94 | 693,243 | -0.85(-1.82%) |
Jan 28, 2014 | 46.60 | 47.30 | 46.56 | 46.79 | 662,022 | +0.23(+0.49%) |
Jan 27, 2014 | 47.15 | 47.15 | 46.06 | 46.56 | 1,054,887 | +0.05(+0.11%) |
Jan 24, 2014 | 45.92 | 46.83 | 45.82 | 46.51 | 749,589 | +0.38(+0.82%) |
Jan 23, 2014 | 46.81 | 46.96 | 45.98 | 46.13 | 824,459 | -1.00(-2.12%) |
Jan 22, 2014 | 46.72 | 47.20 | 46.64 | 47.13 | 699,795 | +0.31(+0.66%) |
Jan 21, 2014 | 47.25 | 47.35 | 46.81 | 46.82 | 684,683 | -0.08(-0.17%) |
Jan 17, 2014 | 46.73 | 46.90 | 46.90 | 46.90 | 874,300 | +0.00(+0.00%) |
Jan 16, 2014 | 47.10 | 47.40 | 46.85 | 46.90 | 551,505 | -0.36(-0.76%) |
Jan 15, 2014 | 47.12 | 47.30 | 46.49 | 47.26 | 1,573,898 | +0.14(+0.30%) |
Jan 14, 2014 | 46.89 | 47.57 | 46.52 | 47.12 | 1,400,989 | +0.72(+1.55%) |
Jan 13, 2014 | 47.43 | 47.47 | 45.96 | 46.40 | 1,605,420 | -0.55(-1.17%) |
Jan 10, 2014 | 47.00 | 47.29 | 46.90 | 46.95 | 681,392 | -0.04(-0.09%) |
Jan 09, 2014 | 47.70 | 47.89 | 46.75 | 46.99 | 688,894 | -0.53(-1.12%) |
Jan 08, 2014 | 46.79 | 48.56 | 46.72 | 47.52 | 1,984,536 | +0.81(+1.73%) |
Jan 07, 2014 | 47.36 | 47.59 | 46.46 | 46.71 | 1,437,620 | -0.46(-0.98%) |
Jan 06, 2014 | 47.35 | 47.62 | 46.95 | 47.17 | 950,915 | -0.26(-0.55%) |
Jan 03, 2014 | 47.50 | 47.72 | 47.38 | 47.43 | 610,922 | -0.15(-0.32%) |
Jan 02, 2014 | 48.35 | 48.45 | 47.34 | 47.58 | 960,125 | -0.62(-1.29%) |
Dec 31, 2013 | 48.37 | 48.20 | 48.20 | 48.20 | 364,400 | +0.02(+0.04%) |
Dec 30, 2013 | 47.58 | 48.30 | 47.58 | 48.18 | 419,638 | +0.43(+0.90%) |
Dec 27, 2013 | 48.60 | 48.60 | 47.72 | 47.75 | 418,074 | -0.69(-1.42%) |
Dec 26, 2013 | 48.19 | 48.59 | 48.02 | 48.44 | 419,154 | +0.53(+1.11%) |
Dec 24, 2013 | 47.96 | 48.16 | 47.85 | 47.91 | 206,208 | -0.01(-0.02%) |
Dec 23, 2013 | 47.86 | 48.54 | 47.69 | 47.92 | 798,111 | +0.31(+0.65%) |
Dec 20, 2013 | 47.31 | 47.70 | 47.10 | 47.61 | 1,275,188 | +0.57(+1.21%) |
Dec 19, 2013 | 46.93 | 47.27 | 46.75 | 47.04 | 600,689 | -0.07(-0.15%) |
Dec 18, 2013 | 46.78 | 47.15 | 46.23 | 47.11 | 689,471 | +0.41(+0.88%) |
Dec 17, 2013 | 46.87 | 46.90 | 46.59 | 46.70 | 596,549 | -0.08(-0.17%) |
Dec 16, 2013 | 46.90 | 47.00 | 46.55 | 46.78 | 745,073 | +0.24(+0.52%) |
Dec 13, 2013 | 46.25 | 46.64 | 45.90 | 46.54 | 941,656 | +0.21(+0.45%) |
Dec 12, 2013 | 46.31 | 46.70 | 46.24 | 46.33 | 653,623 | -0.11(-0.24%) |
Dec 11, 2013 | 47.51 | 47.60 | 46.36 | 46.44 | 1,120,200 | -0.87(-1.84%) |
Dec 10, 2013 | 47.73 | 47.90 | 47.10 | 47.31 | 588,262 | -0.52(-1.09%) |
Dec 09, 2013 | 48.65 | 48.82 | 47.76 | 47.83 | 687,919 | -0.77(-1.58%) |
Dec 06, 2013 | 48.60 | 48.75 | 48.15 | 48.60 | 0 | +0.15(+0.31%) |
Dec 05, 2013 | 48.32 | 48.72 | 48.20 | 48.45 | 0 | -0.04(-0.08%) |
Dec 04, 2013 | 48.25 | 48.84 | 48.11 | 48.49 | 0 | +0.02(+0.04%) |
Dec 03, 2013 | 48.00 | 48.60 | 47.86 | 48.47 | 1,525,783 | +0.01(+0.02%) |
Dec 02, 2013 | 48.95 | 49.17 | 48.38 | 48.46 | 0 | -0.52(-1.06%) |
Nov 29, 2013 | 49.46 | 49.48 | 48.92 | 48.98 | 0 | -0.24(-0.49%) |
Nov 27, 2013 | 48.67 | 49.36 | 48.52 | 49.22 | 0 | +0.71(+1.46%) |
Nov 26, 2013 | 48.57 | 48.83 | 48.26 | 48.51 | 0 | +0.01(+0.02%) |
Nov 25, 2013 | 48.19 | 48.74 | 48.10 | 48.50 | 0 | +0.51(+1.06%) |
Nov 22, 2013 | 47.49 | 48.26 | 47.37 | 47.99 | 0 | +0.44(+0.93%) |
Nov 21, 2013 | 46.79 | 47.66 | 46.79 | 47.55 | 0 | +0.83(+1.78%) |
Nov 20, 2013 | 47.37 | 47.68 | 46.58 | 46.72 | 0 | -0.73(-1.54%) |
Nov 19, 2013 | 47.59 | 47.87 | 47.35 | 47.45 | 672,856 | -0.12(-0.25%) |
Nov 18, 2013 | 48.46 | 48.56 | 47.45 | 47.57 | 0 | -0.73(-1.51%) |
Nov 15, 2013 | 48.34 | 48.81 | 48.06 | 48.30 | 0 | +0.08(+0.17%) |
Nov 14, 2013 | 47.81 | 48.31 | 47.76 | 48.22 | 0 | +0.79(+1.67%) |
Nov 12, 2013 | 47.67 | 47.77 | 47.11 | 47.43 | 0 | -0.28(-0.59%) |
Nov 11, 2013 | 48.06 | 48.31 | 47.68 | 47.71 | 0 | -0.25(-0.52%) |
Nov 08, 2013 | 47.68 | 48.12 | 47.40 | 47.96 | 0 | +0.74(+1.57%) |
Nov 07, 2013 | 48.51 | 48.72 | 47.18 | 47.22 | 0 | -1.34(-2.76%) |
Nov 06, 2013 | 48.71 | 48.98 | 48.33 | 48.56 | 0 | -0.07(-0.14%) |
Nov 05, 2013 | 47.76 | 48.78 | 47.52 | 48.63 | 0 | +0.89(+1.86%) |
Nov 04, 2013 | 47.91 | 47.97 | 47.50 | 47.74 | 0 | +0.23(+0.48%) |