Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 49.29 | 48.71 | 48.71 | 48.71 | 6,905,503 | -0.44(-0.90%) |
Dec 30, 2014 | 49.35 | 49.35 | 49.15 | 49.15 | 2,129,632 | -0.32(-0.66%) |
Dec 29, 2014 | 49.47 | 49.60 | 49.37 | 49.48 | 1,526,571 | -0.11(-0.22%) |
Dec 26, 2014 | 49.52 | 49.66 | 49.42 | 49.59 | 872,885 | +0.20(+0.40%) |
Dec 24, 2014 | 49.45 | 49.39 | 49.39 | 49.39 | 1,110,966 | +0.09(+0.19%) |
Dec 23, 2014 | 49.28 | 49.41 | 49.20 | 49.30 | 3,029,817 | -0.02(-0.03%) |
Dec 22, 2014 | 49.21 | 49.32 | 49.12 | 49.31 | 3,085,354 | +0.29(+0.59%) |
Dec 19, 2014 | 49.05 | 49.24 | 48.80 | 49.02 | 2,628,907 | +0.13(+0.27%) |
Dec 18, 2014 | 48.47 | 48.90 | 48.33 | 48.89 | 3,584,980 | +1.04(+2.18%) |
Dec 17, 2014 | 47.14 | 48.00 | 47.14 | 47.85 | 5,761,637 | +0.80(+1.70%) |
Dec 16, 2014 | 47.08 | 47.88 | 46.95 | 47.05 | 10,149,691 | -0.14(-0.30%) |
Dec 15, 2014 | 47.92 | 48.01 | 47.03 | 47.19 | 3,543,191 | -0.52(-1.09%) |
Dec 12, 2014 | 48.30 | 48.43 | 47.71 | 47.71 | 2,441,302 | -0.82(-1.68%) |
Dec 11, 2014 | 48.50 | 48.96 | 48.45 | 48.53 | 1,607,925 | +0.03(+0.07%) |
Dec 10, 2014 | 49.03 | 49.15 | 48.42 | 48.49 | 1,892,440 | -0.74(-1.51%) |
Dec 09, 2014 | 48.99 | 49.28 | 48.83 | 49.24 | 5,704,313 | -0.16(-0.32%) |
Dec 08, 2014 | 49.72 | 49.72 | 49.29 | 49.39 | 1,536,926 | -0.46(-0.93%) |
Dec 05, 2014 | 49.94 | 49.94 | 49.76 | 49.86 | 1,744,360 | +0.05(+0.10%) |
Dec 04, 2014 | 49.86 | 49.95 | 49.63 | 49.81 | 2,815,556 | -0.12(-0.23%) |
Dec 03, 2014 | 49.80 | 49.95 | 49.73 | 49.92 | 1,100,124 | +0.13(+0.27%) |
Dec 02, 2014 | 49.63 | 49.81 | 49.57 | 49.79 | 3,061,132 | +0.21(+0.43%) |
Dec 01, 2014 | 49.64 | 49.76 | 49.44 | 49.58 | 1,687,570 | -0.31(-0.63%) |
Nov 28, 2014 | 49.88 | 50.00 | 49.80 | 49.89 | 939,000 | -0.31(-0.61%) |
Nov 26, 2014 | 50.09 | 50.19 | 50.19 | 50.19 | 872,616 | +0.20(+0.40%) |
Nov 25, 2014 | 50.13 | 50.15 | 49.94 | 50.00 | 2,145,786 | -0.02(-0.05%) |
Nov 24, 2014 | 50.05 | 50.05 | 49.91 | 50.02 | 1,173,692 | +0.12(+0.25%) |
Nov 21, 2014 | 50.05 | 50.05 | 49.72 | 49.90 | 810,934 | +0.43(+0.87%) |
Nov 20, 2014 | 49.25 | 49.50 | 49.12 | 49.47 | 700,417 | -0.03(-0.07%) |
Nov 19, 2014 | 49.53 | 49.59 | 49.28 | 49.50 | 877,451 | -0.08(-0.17%) |
Nov 18, 2014 | 49.39 | 49.67 | 49.36 | 49.58 | 965,299 | +0.36(+0.74%) |
Nov 17, 2014 | 49.11 | 49.25 | 49.03 | 49.22 | 444,723 | -0.07(-0.15%) |
Nov 14, 2014 | 49.14 | 49.29 | 49.08 | 49.29 | 1,342,671 | +0.07(+0.13%) |
Nov 13, 2014 | 49.26 | 49.38 | 49.03 | 49.23 | 1,262,362 | +0.07(+0.15%) |
Nov 12, 2014 | 48.95 | 49.20 | 48.95 | 49.15 | 3,732,171 | -0.16(-0.32%) |
Nov 11, 2014 | 49.20 | 49.31 | 49.12 | 49.31 | 1,722,695 | +0.17(+0.34%) |
Nov 10, 2014 | 49.15 | 49.21 | 49.03 | 49.15 | 410,375 | +0.11(+0.22%) |
Nov 07, 2014 | 48.92 | 49.04 | 48.78 | 49.04 | 901,508 | +0.12(+0.24%) |
Nov 06, 2014 | 48.87 | 49.00 | 48.71 | 48.92 | 720,709 | -0.05(-0.10%) |
Nov 05, 2014 | 48.99 | 49.01 | 48.75 | 48.97 | 788,718 | +0.20(+0.41%) |
Nov 04, 2014 | 48.77 | 48.87 | 48.52 | 48.77 | 1,620,174 | -0.23(-0.47%) |
Nov 03, 2014 | 49.05 | 49.12 | 48.91 | 49.01 | 1,584,680 | -0.21(-0.42%) |
Oct 31, 2014 | 49.09 | 49.26 | 48.96 | 49.21 | 1,797,803 | +0.64(+1.33%) |
Oct 30, 2014 | 48.04 | 48.69 | 48.04 | 48.57 | 1,246,096 | +0.36(+0.75%) |
Oct 29, 2014 | 48.50 | 48.59 | 48.00 | 48.20 | 4,072,726 | -0.21(-0.44%) |
Oct 28, 2014 | 48.16 | 48.43 | 48.07 | 48.42 | 1,152,478 | +0.60(+1.26%) |
Oct 27, 2014 | 47.64 | 47.95 | 47.95 | 47.82 | 1,808,017 | -0.13(-0.28%) |
Oct 24, 2014 | 47.65 | 47.97 | 47.60 | 47.95 | 1,125,336 | +0.27(+0.57%) |
Oct 23, 2014 | 47.63 | 47.90 | 47.53 | 47.68 | 1,831,980 | +0.53(+1.12%) |
Oct 22, 2014 | 47.51 | 47.66 | 47.13 | 47.15 | 1,796,292 | -0.36(-0.76%) |
Oct 21, 2014 | 47.10 | 47.57 | 46.99 | 47.51 | 861,104 | +0.69(+1.48%) |
Oct 20, 2014 | 46.43 | 46.85 | 46.39 | 46.82 | 1,706,444 | +0.33(+0.71%) |
Oct 17, 2014 | 46.41 | 46.70 | 46.24 | 46.49 | 1,641,077 | +0.64(+1.40%) |
Oct 16, 2014 | 45.17 | 46.22 | 45.05 | 45.84 | 2,874,034 | -0.13(-0.29%) |
Oct 15, 2014 | 45.81 | 46.10 | 45.03 | 45.98 | 7,409,932 | -0.33(-0.71%) |
Oct 14, 2014 | 46.44 | 46.76 | 46.17 | 46.31 | 2,101,014 | +0.07(+0.14%) |
Oct 13, 2014 | 46.79 | 47.02 | 46.22 | 46.24 | 1,584,847 | -0.32(-0.69%) |
Oct 10, 2014 | 47.17 | 47.32 | 46.56 | 46.56 | 1,707,062 | -0.72(-1.52%) |
Oct 09, 2014 | 48.19 | 48.20 | 47.24 | 47.28 | 4,268,305 | -1.09(-2.25%) |
Oct 08, 2014 | 47.67 | 48.44 | 47.37 | 48.37 | 2,083,455 | +0.78(+1.65%) |
Oct 07, 2014 | 48.09 | 48.12 | 47.59 | 47.59 | 2,757,040 | -0.73(-1.52%) |
Oct 06, 2014 | 48.31 | 48.46 | 48.11 | 48.32 | 2,682,412 | +0.25(+0.52%) |
Oct 03, 2014 | 47.89 | 48.17 | 47.84 | 48.07 | 1,274,149 | +0.27(+0.57%) |
Oct 02, 2014 | 47.82 | 47.94 | 47.33 | 47.80 | 1,872,850 | -0.19(-0.40%) |
Oct 01, 2014 | 48.48 | 48.51 | 47.88 | 47.99 | 1,608,695 | -0.64(-1.31%) |
Sep 30, 2014 | 48.66 | 48.86 | 48.49 | 48.63 | 1,432,222 | -0.12(-0.25%) |
Sep 29, 2014 | 48.52 | 48.82 | 48.45 | 48.75 | 913,486 | -0.28(-0.57%) |
Sep 26, 2014 | 48.77 | 49.15 | 48.74 | 49.03 | 666,938 | +0.34(+0.70%) |
Sep 25, 2014 | 49.30 | 49.30 | 48.69 | 48.69 | 989,759 | -0.80(-1.62%) |
Sep 24, 2014 | 49.27 | 49.54 | 49.07 | 49.49 | 785,314 | +0.31(+0.62%) |
Sep 23, 2014 | 49.30 | 49.43 | 49.17 | 49.19 | 1,509,615 | -0.31(-0.63%) |
Sep 22, 2014 | 49.76 | 49.81 | 49.41 | 49.50 | 602,058 | -0.40(-0.81%) |
Sep 19, 2014 | 50.13 | 50.13 | 49.84 | 49.91 | 532,114 | -0.15(-0.30%) |
Sep 18, 2014 | 49.91 | 50.08 | 49.91 | 50.05 | 555,941 | +0.31(+0.63%) |
Sep 17, 2014 | 49.89 | 50.01 | 49.62 | 49.74 | 901,803 | -0.15(-0.30%) |
Sep 16, 2014 | 49.46 | 49.98 | 49.41 | 49.89 | 1,275,135 | +0.31(+0.63%) |
Sep 15, 2014 | 49.63 | 49.64 | 49.48 | 49.58 | 516,980 | -0.04(-0.08%) |
Sep 12, 2014 | 49.78 | 49.79 | 49.51 | 49.62 | 1,029,898 | -0.25(-0.50%) |
Sep 11, 2014 | 49.80 | 49.89 | 49.71 | 49.86 | 2,990,552 | -0.16(-0.31%) |
Sep 10, 2014 | 49.90 | 50.05 | 49.72 | 50.02 | 997,854 | +0.16(+0.31%) |
Sep 09, 2014 | 50.05 | 50.05 | 49.75 | 49.86 | 640,102 | -0.26(-0.53%) |
Sep 08, 2014 | 50.33 | 50.33 | 50.01 | 50.13 | 672,906 | -0.35(-0.70%) |
Sep 05, 2014 | 50.27 | 50.48 | 50.10 | 50.48 | 727,106 | +0.21(+0.43%) |
Sep 04, 2014 | 50.50 | 50.59 | 50.16 | 50.27 | 2,474,508 | -0.17(-0.33%) |
Sep 03, 2014 | 50.61 | 50.62 | 50.38 | 50.43 | 1,704,375 | +0.17(+0.35%) |
Sep 02, 2014 | 50.35 | 50.35 | 50.10 | 50.26 | 1,084,702 | -0.03(-0.07%) |
Aug 29, 2014 | 50.23 | 50.29 | 50.29 | 50.29 | 3,107,091 | +0.09(+0.18%) |
Aug 28, 2014 | 50.06 | 50.21 | 50.03 | 50.20 | 1,331,477 | -0.15(-0.30%) |
Aug 27, 2014 | 50.30 | 50.37 | 50.25 | 50.35 | 893,001 | +0.08(+0.16%) |
Aug 26, 2014 | 50.22 | 50.38 | 50.22 | 50.27 | 839,132 | +0.06(+0.11%) |
Aug 25, 2014 | 50.08 | 50.28 | 50.08 | 50.21 | 686,767 | +0.31(+0.61%) |
Aug 22, 2014 | 49.98 | 50.05 | 49.78 | 49.91 | 901,335 | -0.17(-0.35%) |
Aug 21, 2014 | 50.01 | 50.13 | 49.98 | 50.08 | 1,228,873 | +0.13(+0.26%) |
Aug 20, 2014 | 49.79 | 49.99 | 49.77 | 49.95 | 2,018,544 | +0.02(+0.03%) |
Aug 19, 2014 | 49.82 | 49.95 | 49.78 | 49.93 | 6,147,624 | +0.20(+0.40%) |
Aug 18, 2014 | 49.65 | 49.73 | 49.56 | 49.73 | 478,281 | +0.36(+0.72%) |
Aug 15, 2014 | 49.49 | 49.62 | 49.00 | 49.38 | 1,000,609 | +0.01(+0.02%) |
Aug 14, 2014 | 49.22 | 49.37 | 49.22 | 49.37 | 319,991 | +0.23(+0.47%) |
Aug 13, 2014 | 49.04 | 49.21 | 49.01 | 49.14 | 333,340 | +0.28(+0.57%) |
Aug 12, 2014 | 48.85 | 48.93 | 48.72 | 48.86 | 1,787,250 | -0.02(-0.03%) |
Aug 11, 2014 | 48.91 | 49.05 | 48.72 | 48.87 | 1,488,597 | +0.17(+0.36%) |
Aug 08, 2014 | 48.23 | 48.63 | 48.08 | 48.70 | 2,329,846 | +0.47(+0.98%) |
Aug 07, 2014 | 48.63 | 48.71 | 48.10 | 48.23 | 2,147,702 | -0.32(-0.66%) |
Aug 06, 2014 | 48.43 | 48.69 | 48.31 | 48.55 | 732,904 | -0.04(-0.08%) |
Aug 05, 2014 | 48.97 | 48.99 | 48.44 | 48.59 | 705,111 | -0.58(-1.18%) |
Aug 04, 2014 | 48.93 | 49.27 | 48.75 | 49.17 | 1,089,268 | +0.35(+0.71%) |
Aug 01, 2014 | 48.82 | 49.13 | 48.65 | 48.82 | 859,605 | -0.21(-0.42%) |
Jul 31, 2014 | 49.58 | 49.58 | 49.01 | 49.03 | 1,356,988 | -0.92(-1.85%) |
Jul 30, 2014 | 50.14 | 50.14 | 49.74 | 49.95 | 834,747 | +0.02(+0.05%) |
Jul 29, 2014 | 50.21 | 50.26 | 49.93 | 49.93 | 537,434 | -0.22(-0.44%) |
Jul 28, 2014 | 50.16 | 50.19 | 49.89 | 50.15 | 674,099 | +0.07(+0.15%) |
Jul 25, 2014 | 50.23 | 50.23 | 49.98 | 50.08 | 1,035,170 | -0.21(-0.43%) |
Jul 24, 2014 | 50.29 | 50.38 | 50.26 | 50.29 | 1,907,159 | +0.02(+0.05%) |
Jul 23, 2014 | 50.21 | 50.31 | 50.19 | 50.27 | 525,613 | +0.12(+0.23%) |
Jul 22, 2014 | 50.16 | 50.24 | 50.10 | 50.15 | 2,677,718 | +0.24(+0.48%) |
Jul 21, 2014 | 49.87 | 49.96 | 49.70 | 49.91 | 695,147 | -0.12(-0.25%) |
Jul 18, 2014 | 49.83 | 50.10 | 49.72 | 50.04 | 716,410 | +0.50(+1.00%) |
Jul 17, 2014 | 49.97 | 50.12 | 49.49 | 49.54 | 473,668 | -0.64(-1.27%) |
Jul 16, 2014 | 50.22 | 50.23 | 50.07 | 50.18 | 682,841 | +0.26(+0.53%) |
Jul 15, 2014 | 50.07 | 50.13 | 49.72 | 49.91 | 744,187 | -0.11(-0.21%) |
Jul 14, 2014 | 50.14 | 50.16 | 50.01 | 50.02 | 625,514 | +0.30(+0.60%) |
Jul 11, 2014 | 49.72 | 49.76 | 49.55 | 49.72 | 588,752 | +0.02(+0.05%) |
Jul 10, 2014 | 49.54 | 49.78 | 49.28 | 49.70 | 781,678 | -0.34(-0.68%) |
Jul 09, 2014 | 49.92 | 50.06 | 49.84 | 50.04 | 1,139,514 | +0.21(+0.41%) |
Jul 08, 2014 | 50.06 | 50.11 | 49.72 | 49.83 | 1,409,749 | -0.41(-0.82%) |
Jul 07, 2014 | 50.31 | 50.31 | 50.16 | 50.24 | 1,770,863 | -0.23(-0.46%) |
Jul 03, 2014 | 50.19 | 50.47 | 50.47 | 50.47 | 1,288,332 | +0.25(+0.49%) |
Jul 02, 2014 | 50.23 | 50.23 | 50.10 | 50.23 | 2,281,958 | +0.10(+0.20%) |
Jul 01, 2014 | 49.89 | 50.24 | 49.89 | 50.13 | 3,637,604 | +0.38(+0.76%) |
Jun 30, 2014 | 49.62 | 49.80 | 49.62 | 49.75 | 1,591,675 | +0.03(+0.07%) |
Jun 27, 2014 | 49.46 | 49.72 | 49.46 | 49.72 | 805,074 | +0.10(+0.20%) |
Jun 26, 2014 | 49.54 | 49.62 | 49.29 | 49.62 | 617,923 | +0.05(+0.10%) |
Jun 25, 2014 | 49.39 | 49.63 | 49.32 | 49.57 | 474,715 | +0.12(+0.24%) |
Jun 24, 2014 | 49.67 | 49.85 | 49.41 | 49.45 | 1,229,992 | -0.34(-0.69%) |
Jun 23, 2014 | 49.80 | 49.88 | 49.63 | 49.79 | 807,744 | -0.04(-0.08%) |
Jun 20, 2014 | 49.78 | 49.85 | 49.75 | 49.83 | 1,512,109 | +0.02(+0.03%) |
Jun 19, 2014 | 49.89 | 49.89 | 49.70 | 49.81 | 1,197,911 | +0.11(+0.23%) |
Jun 18, 2014 | 49.28 | 49.72 | 49.25 | 49.70 | 760,589 | +0.41(+0.83%) |
Jun 17, 2014 | 49.07 | 49.32 | 49.07 | 49.29 | 516,039 | +0.03(+0.07%) |
Jun 16, 2014 | 49.10 | 49.34 | 49.10 | 49.26 | 301,646 | -0.02(-0.03%) |
Jun 13, 2014 | 49.11 | 49.30 | 49.11 | 49.28 | 783,244 | +0.11(+0.23%) |
Jun 12, 2014 | 49.31 | 49.43 | 49.06 | 49.16 | 1,779,995 | -0.18(-0.36%) |
Jun 11, 2014 | 49.45 | 49.45 | 49.27 | 49.34 | 1,413,131 | -0.26(-0.53%) |
Jun 10, 2014 | 49.53 | 49.60 | 49.40 | 49.60 | 364,616 | +0.07(+0.13%) |
Jun 06, 2014 | 49.37 | 49.54 | 49.37 | 49.54 | 422,377 | +0.26(+0.53%) |
Jun 05, 2014 | 49.12 | 49.32 | 48.90 | 49.28 | 639,011 | +0.32(+0.65%) |
Jun 04, 2014 | 48.72 | 48.98 | 48.72 | 48.96 | 411,149 | -0.10(-0.20%) |
Jun 03, 2014 | 48.86 | 49.06 | 48.76 | 49.06 | 980,659 | +0.11(+0.23%) |
Jun 02, 2014 | 48.89 | 48.97 | 48.78 | 48.94 | 2,250,042 | +0.08(+0.17%) |
May 30, 2014 | 48.85 | 48.88 | 48.75 | 48.86 | 1,452,927 | +0.00(+0.00%) |
May 29, 2014 | 48.79 | 48.87 | 48.64 | 48.86 | 917,933 | +0.27(+0.55%) |
May 28, 2014 | 48.66 | 48.66 | 48.50 | 48.59 | 451,640 | -0.09(-0.18%) |
May 27, 2014 | 48.57 | 48.68 | 48.52 | 48.68 | 1,169,369 | +0.24(+0.50%) |
May 23, 2014 | 48.22 | 48.44 | 48.44 | 48.44 | 398,184 | +0.11(+0.23%) |
May 22, 2014 | 48.22 | 48.34 | 48.14 | 48.32 | 1,312,772 | +0.17(+0.36%) |
May 21, 2014 | 47.90 | 48.17 | 47.90 | 48.15 | 509,721 | +0.39(+0.82%) |
May 20, 2014 | 48.04 | 48.12 | 47.66 | 47.76 | 1,775,525 | -0.37(-0.76%) |
May 19, 2014 | 47.97 | 48.14 | 47.87 | 48.13 | 276,096 | +0.06(+0.12%) |
May 16, 2014 | 48.02 | 48.07 | 47.79 | 48.07 | 355,688 | +0.19(+0.39%) |
May 15, 2014 | 48.21 | 48.21 | 47.65 | 47.88 | 3,373,171 | -0.30(-0.63%) |
May 14, 2014 | 48.36 | 48.36 | 48.13 | 48.18 | 811,747 | -0.11(-0.24%) |
May 13, 2014 | 48.33 | 48.36 | 48.27 | 48.30 | 3,684,221 | +0.07(+0.13%) |
May 12, 2014 | 47.95 | 48.25 | 47.95 | 48.23 | 502,887 | +0.40(+0.83%) |
May 09, 2014 | 47.74 | 47.84 | 47.58 | 47.83 | 557,393 | +0.05(+0.10%) |
May 08, 2014 | 47.88 | 48.09 | 47.70 | 47.79 | 952,846 | -0.03(-0.07%) |
May 07, 2014 | 47.74 | 47.83 | 47.44 | 47.82 | 941,779 | +0.19(+0.39%) |
May 06, 2014 | 47.79 | 47.86 | 47.62 | 47.63 | 616,204 | -0.22(-0.46%) |
May 05, 2014 | 47.65 | 47.86 | 47.48 | 47.85 | 3,693,532 | +0.00(+0.00%) |
May 02, 2014 | 47.92 | 48.05 | 47.77 | 47.85 | 1,706,580 | -0.02(-0.05%) |
May 01, 2014 | 47.86 | 48.01 | 47.79 | 47.87 | 3,696,824 | -0.02(-0.05%) |
Apr 30, 2014 | 47.73 | 47.92 | 47.61 | 47.90 | 886,408 | +0.15(+0.32%) |
Apr 29, 2014 | 47.73 | 47.81 | 47.60 | 47.74 | 738,292 | +0.31(+0.65%) |
Apr 28, 2014 | 47.38 | 47.58 | 47.04 | 47.44 | 1,023,777 | +0.14(+0.29%) |
Apr 25, 2014 | 47.44 | 47.52 | 47.20 | 47.30 | 812,686 | -0.35(-0.73%) |
Apr 24, 2014 | 47.69 | 47.74 | 47.40 | 47.65 | 1,500,214 | +0.03(+0.07%) |
Apr 23, 2014 | 47.74 | 47.74 | 47.56 | 47.61 | 514,528 | -0.14(-0.29%) |
Apr 22, 2014 | 47.69 | 47.83 | 47.61 | 47.75 | 3,270,461 | +0.18(+0.38%) |
Apr 21, 2014 | 47.47 | 47.58 | 47.41 | 47.57 | 244,778 | +0.11(+0.23%) |
Apr 17, 2014 | 47.35 | 47.46 | 47.46 | 47.46 | 359,250 | +0.14(+0.30%) |
Apr 16, 2014 | 46.99 | 47.32 | 46.99 | 47.32 | 1,970,772 | +0.57(+1.22%) |
Apr 15, 2014 | 46.68 | 46.86 | 46.17 | 46.75 | 948,254 | -0.01(-0.02%) |
Apr 14, 2014 | 46.67 | 46.83 | 46.44 | 46.76 | 938,445 | +0.32(+0.68%) |
Apr 11, 2014 | 46.66 | 46.81 | 46.42 | 46.44 | 2,345,841 | -0.36(-0.77%) |
Apr 10, 2014 | 47.57 | 47.66 | 46.76 | 46.80 | 1,546,177 | -0.91(-1.91%) |
Apr 09, 2014 | 47.39 | 47.74 | 47.25 | 47.71 | 1,855,228 | +0.54(+1.14%) |
Apr 08, 2014 | 46.96 | 47.28 | 46.89 | 47.17 | 847,132 | +0.16(+0.35%) |
Apr 07, 2014 | 47.17 | 47.36 | 46.90 | 47.01 | 1,157,439 | -0.33(-0.71%) |
Apr 04, 2014 | 47.83 | 47.97 | 47.27 | 47.35 | 1,469,358 | -0.35(-0.73%) |
Apr 03, 2014 | 47.86 | 47.86 | 47.52 | 47.70 | 819,630 | -0.10(-0.20%) |
Apr 02, 2014 | 47.74 | 47.83 | 47.65 | 47.79 | 1,692,018 | +0.11(+0.24%) |
Apr 01, 2014 | 47.47 | 47.69 | 47.47 | 47.68 | 1,732,830 | +0.34(+0.72%) |
Mar 31, 2014 | 47.32 | 47.42 | 47.24 | 47.34 | 1,507,560 | +0.34(+0.73%) |
Mar 28, 2014 | 46.88 | 47.15 | 46.88 | 47.00 | 1,647,278 | +0.33(+0.70%) |
Mar 27, 2014 | 46.61 | 46.76 | 46.46 | 46.67 | 3,626,385 | +0.13(+0.28%) |
Mar 26, 2014 | 46.94 | 47.00 | 46.54 | 46.54 | 938,594 | -0.15(-0.33%) |
Mar 25, 2014 | 46.70 | 46.77 | 46.45 | 46.69 | 1,558,038 | +0.36(+0.77%) |
Mar 24, 2014 | 46.51 | 46.64 | 46.14 | 46.34 | 2,254,046 | -0.06(-0.12%) |
Mar 21, 2014 | 46.65 | 46.86 | 46.34 | 46.39 | 890,165 | -0.11(-0.23%) |
Mar 20, 2014 | 46.20 | 46.54 | 46.08 | 46.50 | 941,667 | +0.11(+0.23%) |
Mar 19, 2014 | 46.78 | 46.88 | 46.13 | 46.39 | 817,479 | -0.44(-0.94%) |
Mar 18, 2014 | 46.55 | 46.89 | 46.55 | 46.83 | 892,083 | +0.31(+0.67%) |
Mar 17, 2014 | 46.30 | 46.60 | 46.25 | 46.52 | 831,733 | +0.51(+1.11%) |
Mar 14, 2014 | 45.96 | 46.30 | 45.96 | 46.01 | 4,572,466 | -0.15(-0.32%) |
Mar 13, 2014 | 46.88 | 46.98 | 46.04 | 46.16 | 1,040,775 | -0.66(-1.41%) |
Mar 12, 2014 | 46.62 | 46.82 | 46.47 | 46.82 | 633,789 | -0.07(-0.14%) |
Mar 11, 2014 | 47.25 | 47.29 | 46.79 | 46.88 | 792,742 | -0.26(-0.55%) |
Mar 10, 2014 | 47.06 | 47.17 | 46.88 | 47.14 | 1,180,103 | -0.16(-0.34%) |
Mar 07, 2014 | 47.61 | 47.61 | 47.13 | 47.30 | 912,933 | -0.16(-0.34%) |
Mar 06, 2014 | 47.39 | 47.59 | 47.39 | 47.47 | 1,058,797 | +0.31(+0.66%) |
Mar 05, 2014 | 47.19 | 47.27 | 47.12 | 47.16 | 3,751,920 | -0.04(-0.09%) |
Mar 04, 2014 | 47.04 | 47.26 | 47.04 | 47.20 | 736,888 | +0.77(+1.67%) |
Mar 03, 2014 | 46.54 | 46.63 | 46.21 | 46.43 | 1,806,572 | -0.64(-1.37%) |
Feb 28, 2014 | 46.97 | 47.29 | 46.83 | 47.07 | 1,759,889 | +0.10(+0.21%) |
Feb 27, 2014 | 46.59 | 47.00 | 46.59 | 46.97 | 1,444,367 | +0.26(+0.56%) |
Feb 26, 2014 | 46.87 | 46.91 | 46.60 | 46.71 | 1,291,246 | -0.06(-0.12%) |
Feb 25, 2014 | 46.90 | 47.02 | 46.72 | 46.77 | 1,578,094 | -0.14(-0.30%) |
Feb 24, 2014 | 46.78 | 47.16 | 46.58 | 46.91 | 1,910,342 | +0.33(+0.70%) |
Feb 21, 2014 | 46.60 | 46.78 | 46.57 | 46.58 | 1,385,340 | +0.03(+0.07%) |
Feb 20, 2014 | 46.23 | 46.61 | 46.20 | 46.55 | 1,455,952 | +0.21(+0.46%) |
Feb 19, 2014 | 46.57 | 46.73 | 46.30 | 46.34 | 1,781,054 | -0.28(-0.61%) |
Feb 18, 2014 | 46.61 | 46.70 | 46.47 | 46.62 | 621,124 | +0.18(+0.39%) |
Feb 14, 2014 | 46.15 | 46.44 | 46.44 | 46.44 | 4,615,964 | +0.19(+0.40%) |
Feb 13, 2014 | 45.77 | 46.28 | 45.67 | 46.25 | 647,669 | +0.20(+0.42%) |
Feb 12, 2014 | 46.09 | 46.23 | 45.95 | 46.06 | 976,086 | +0.07(+0.16%) |
Feb 11, 2014 | 45.45 | 46.08 | 45.45 | 45.99 | 1,460,664 | +0.62(+1.36%) |
Feb 10, 2014 | 45.38 | 45.38 | 45.23 | 45.37 | 808,339 | -0.06(-0.13%) |
Feb 07, 2014 | 45.17 | 45.47 | 44.99 | 45.42 | 1,758,331 | +0.52(+1.16%) |
Feb 06, 2014 | 44.32 | 44.90 | 44.30 | 44.90 | 1,653,256 | +0.73(+1.66%) |
Feb 05, 2014 | 44.04 | 44.25 | 43.88 | 44.17 | 1,493,389 | -0.03(-0.07%) |
Feb 04, 2014 | 44.15 | 44.25 | 43.94 | 44.20 | 1,975,795 | +0.42(+0.95%) |
Feb 03, 2014 | 44.76 | 44.76 | 43.74 | 43.79 | 1,993,217 | -0.95(-2.13%) |
Jan 31, 2014 | 44.58 | 45.01 | 44.43 | 44.74 | 1,550,663 | -0.43(-0.96%) |
Jan 30, 2014 | 45.10 | 45.27 | 44.95 | 45.17 | 1,282,791 | +0.37(+0.82%) |
Jan 29, 2014 | 44.88 | 45.09 | 44.71 | 44.81 | 2,971,370 | -0.48(-1.06%) |
Jan 28, 2014 | 45.08 | 45.32 | 45.04 | 45.29 | 1,209,567 | +0.33(+0.74%) |
Jan 27, 2014 | 45.29 | 45.29 | 44.71 | 44.95 | 1,603,987 | -0.24(-0.52%) |
Jan 24, 2014 | 45.89 | 45.89 | 45.17 | 45.19 | 2,027,720 | -1.10(-2.37%) |
Jan 23, 2014 | 46.54 | 46.54 | 46.08 | 46.29 | 2,513,484 | -0.42(-0.89%) |
Jan 22, 2014 | 46.67 | 46.75 | 46.57 | 46.70 | 1,714,771 | +0.07(+0.14%) |
Jan 21, 2014 | 46.70 | 46.78 | 46.43 | 46.64 | 2,523,758 | +0.12(+0.26%) |
Jan 17, 2014 | 46.68 | 46.52 | 46.52 | 46.52 | 1,113,982 | -0.16(-0.35%) |
Jan 16, 2014 | 46.69 | 46.69 | 46.52 | 46.68 | 1,505,428 | -0.04(-0.09%) |
Jan 15, 2014 | 46.52 | 46.76 | 46.52 | 46.72 | 823,315 | +0.20(+0.42%) |
Jan 14, 2014 | 46.24 | 46.55 | 46.12 | 46.52 | 1,446,155 | +0.41(+0.88%) |
Jan 13, 2014 | 46.52 | 46.53 | 46.03 | 46.12 | 1,170,665 | -0.45(-0.96%) |
Jan 10, 2014 | 46.47 | 46.57 | 46.33 | 46.56 | 1,406,920 | +0.30(+0.65%) |
Jan 09, 2014 | 46.42 | 46.42 | 46.03 | 46.26 | 974,711 | -0.04(-0.09%) |
Jan 08, 2014 | 46.24 | 46.38 | 46.19 | 46.30 | 626,876 | -0.02(-0.04%) |
Jan 07, 2014 | 46.22 | 46.37 | 46.22 | 46.32 | 3,053,257 | +0.24(+0.53%) |
Jan 06, 2014 | 46.29 | 46.30 | 46.06 | 46.08 | 1,720,175 | -0.15(-0.32%) |
Jan 03, 2014 | 46.26 | 46.37 | 46.14 | 46.22 | 1,022,768 | -0.02(-0.05%) |