Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 47.91 | 48.01 | 47.91 | 47.98 | 7,058 | +0.07(+0.14%) |
Nov 26, 2014 | 47.89 | 47.92 | 47.92 | 47.92 | 22,233 | +0.03(+0.07%) |
Nov 25, 2014 | 47.87 | 47.89 | 47.84 | 47.88 | 37,190 | +0.03(+0.07%) |
Nov 24, 2014 | 47.83 | 47.85 | 47.77 | 47.85 | 39,012 | -0.01(-0.02%) |
Nov 21, 2014 | 47.81 | 47.86 | 47.79 | 47.86 | 28,421 | +0.05(+0.10%) |
Nov 20, 2014 | 47.83 | 47.88 | 47.79 | 47.81 | 50,513 | +0.06(+0.13%) |
Nov 19, 2014 | 47.72 | 47.81 | 47.71 | 47.75 | 16,369 | -0.06(-0.12%) |
Nov 18, 2014 | 47.79 | 47.81 | 47.77 | 47.81 | 24,832 | +0.05(+0.10%) |
Nov 17, 2014 | 47.80 | 47.80 | 47.72 | 47.76 | 53,051 | -0.05(-0.11%) |
Nov 14, 2014 | 47.78 | 47.82 | 47.74 | 47.81 | 33,320 | -0.02(-0.05%) |
Nov 13, 2014 | 47.81 | 47.85 | 47.74 | 47.83 | 31,165 | +0.04(+0.09%) |
Nov 12, 2014 | 47.91 | 47.91 | 47.79 | 47.79 | 34,302 | -0.03(-0.05%) |
Nov 11, 2014 | 47.86 | 47.86 | 47.78 | 47.81 | 44,849 | +0.04(+0.09%) |
Nov 10, 2014 | 47.85 | 47.85 | 47.72 | 47.77 | 103,698 | -0.07(-0.14%) |
Nov 07, 2014 | 47.77 | 47.84 | 47.68 | 47.84 | 43,427 | +0.10(+0.21%) |
Nov 06, 2014 | 47.78 | 47.78 | 47.71 | 47.74 | 42,162 | -0.09(-0.20%) |
Nov 05, 2014 | 47.82 | 47.83 | 47.72 | 47.83 | 27,405 | -0.02(-0.04%) |
Nov 04, 2014 | 47.89 | 47.89 | 47.80 | 47.85 | 71,373 | -0.03(-0.06%) |
Nov 03, 2014 | 47.95 | 47.96 | 47.84 | 47.88 | 42,015 | -0.09(-0.19%) |
Oct 31, 2014 | 47.83 | 47.99 | 47.83 | 47.97 | 40,458 | -0.01(-0.03%) |
Oct 30, 2014 | 47.96 | 48.00 | 47.89 | 47.98 | 32,164 | +0.03(+0.06%) |
Oct 29, 2014 | 48.05 | 48.05 | 47.93 | 47.96 | 21,343 | +0.01(+0.02%) |
Oct 28, 2014 | 47.99 | 47.99 | 47.89 | 47.95 | 52,346 | +0.02(+0.05%) |
Oct 27, 2014 | 47.96 | 48.02 | 47.91 | 47.92 | 64,536 | -0.05(-0.10%) |
Oct 24, 2014 | 47.93 | 47.97 | 47.85 | 47.97 | 25,459 | +0.02(+0.05%) |
Oct 23, 2014 | 47.87 | 47.97 | 47.84 | 47.95 | 25,102 | -0.01(-0.02%) |
Oct 22, 2014 | 48.04 | 48.04 | 47.93 | 47.96 | 33,256 | -0.07(-0.14%) |
Oct 21, 2014 | 48.10 | 48.10 | 47.95 | 48.02 | 98,564 | -0.13(-0.28%) |
Oct 20, 2014 | 48.31 | 48.31 | 48.10 | 48.16 | 40,281 | -0.13(-0.26%) |
Oct 17, 2014 | 48.36 | 48.36 | 48.17 | 48.29 | 63,669 | -0.02(-0.05%) |
Oct 16, 2014 | 48.49 | 48.49 | 48.25 | 48.31 | 93,737 | -0.09(-0.19%) |
Oct 15, 2014 | 48.49 | 48.65 | 48.35 | 48.40 | 68,346 | +0.11(+0.22%) |
Oct 14, 2014 | 48.14 | 48.37 | 48.14 | 48.29 | 83,350 | +0.13(+0.26%) |
Oct 13, 2014 | 48.10 | 48.25 | 48.10 | 48.17 | 32,795 | +0.08(+0.17%) |
Oct 10, 2014 | 48.11 | 48.13 | 48.04 | 48.09 | 12,287 | +0.05(+0.10%) |
Oct 09, 2014 | 47.90 | 48.08 | 47.90 | 48.04 | 99,996 | +0.09(+0.20%) |
Oct 08, 2014 | 47.89 | 47.98 | 47.89 | 47.95 | 22,393 | +0.07(+0.14%) |
Oct 07, 2014 | 47.80 | 47.91 | 47.80 | 47.88 | 25,883 | +0.08(+0.17%) |
Oct 06, 2014 | 47.77 | 47.82 | 47.76 | 47.80 | 61,096 | +0.02(+0.05%) |
Oct 03, 2014 | 47.69 | 47.78 | 47.69 | 47.78 | 16,242 | +0.01(+0.03%) |
Oct 02, 2014 | 47.64 | 47.77 | 47.64 | 47.77 | 43,080 | +0.04(+0.08%) |
Oct 01, 2014 | 47.58 | 47.74 | 47.58 | 47.73 | 30,107 | +0.18(+0.37%) |
Sep 30, 2014 | 47.53 | 47.58 | 47.53 | 47.55 | 32,466 | -0.01(-0.03%) |
Sep 29, 2014 | 47.58 | 47.58 | 47.52 | 47.57 | 8,047 | +0.04(+0.09%) |
Sep 26, 2014 | 47.48 | 47.55 | 47.45 | 47.53 | 19,503 | -0.06(-0.13%) |
Sep 25, 2014 | 47.51 | 47.59 | 47.51 | 47.59 | 27,003 | +0.11(+0.24%) |
Sep 24, 2014 | 47.47 | 47.49 | 47.43 | 47.47 | 15,333 | -0.01(-0.03%) |
Sep 23, 2014 | 47.46 | 47.49 | 47.43 | 47.49 | 13,566 | +0.07(+0.14%) |
Sep 22, 2014 | 47.43 | 47.48 | 47.38 | 47.42 | 39,998 | +0.05(+0.10%) |
Sep 19, 2014 | 47.36 | 47.42 | 47.35 | 47.37 | 29,200 | +0.02(+0.03%) |
Sep 18, 2014 | 47.29 | 47.36 | 47.28 | 47.36 | 15,905 | +0.07(+0.15%) |
Sep 17, 2014 | 47.29 | 47.38 | 47.28 | 47.29 | 34,054 | -0.05(-0.11%) |
Sep 16, 2014 | 47.25 | 47.37 | 47.25 | 47.34 | 25,798 | -0.01(-0.02%) |
Sep 15, 2014 | 47.32 | 47.36 | 47.27 | 47.35 | 26,780 | +0.03(+0.06%) |
Sep 12, 2014 | 47.29 | 47.34 | 47.27 | 47.32 | 46,129 | -0.05(-0.10%) |
Sep 11, 2014 | 47.37 | 47.41 | 47.36 | 47.36 | 12,801 | -0.02(-0.04%) |
Sep 10, 2014 | 47.42 | 47.42 | 47.33 | 47.38 | 40,001 | -0.07(-0.15%) |
Sep 09, 2014 | 47.50 | 47.50 | 47.37 | 47.46 | 42,973 | +0.05(+0.11%) |
Sep 08, 2014 | 47.53 | 47.53 | 47.35 | 47.40 | 45,793 | +0.09(+0.18%) |
Sep 05, 2014 | 47.38 | 47.53 | 47.32 | 47.32 | 24,380 | -0.11(-0.23%) |
Sep 04, 2014 | 47.45 | 47.45 | 47.35 | 47.43 | 11,917 | -0.08(-0.18%) |
Sep 03, 2014 | 47.53 | 47.53 | 47.46 | 47.51 | 22,554 | -0.03(-0.07%) |
Sep 02, 2014 | 47.55 | 47.55 | 47.47 | 47.55 | 24,561 | -0.07(-0.14%) |
Aug 29, 2014 | 47.63 | 47.61 | 47.61 | 47.61 | 31,486 | +0.07(+0.15%) |
Aug 28, 2014 | 47.56 | 47.56 | 47.54 | 47.54 | 14,828 | -0.02(-0.04%) |
Aug 27, 2014 | 47.59 | 47.59 | 47.49 | 47.56 | 22,995 | +0.07(+0.15%) |
Aug 26, 2014 | 47.40 | 47.49 | 47.39 | 47.49 | 29,991 | +0.02(+0.05%) |
Aug 25, 2014 | 47.49 | 47.49 | 47.43 | 47.47 | 22,485 | +0.02(+0.04%) |
Aug 22, 2014 | 47.47 | 47.48 | 47.36 | 47.45 | 12,978 | +0.04(+0.09%) |
Aug 21, 2014 | 47.39 | 47.45 | 47.35 | 47.40 | 37,097 | +0.02(+0.05%) |
Aug 20, 2014 | 47.44 | 47.44 | 47.32 | 47.38 | 67,042 | -0.01(-0.03%) |
Aug 19, 2014 | 47.50 | 47.50 | 47.38 | 47.39 | 49,837 | +0.02(+0.04%) |
Aug 18, 2014 | 47.43 | 47.43 | 47.37 | 47.37 | 38,772 | -0.18(-0.38%) |
Aug 15, 2014 | 47.48 | 47.56 | 47.48 | 47.55 | 15,765 | +0.11(+0.24%) |
Aug 14, 2014 | 47.40 | 47.44 | 47.32 | 47.44 | 79,843 | +0.13(+0.28%) |
Aug 13, 2014 | 47.26 | 47.34 | 47.26 | 47.30 | 20,798 | +0.05(+0.11%) |
Aug 12, 2014 | 47.32 | 47.32 | 47.24 | 47.25 | 40,285 | +0.05(+0.10%) |
Aug 11, 2014 | 47.31 | 47.31 | 47.20 | 47.20 | 4,742 | +0.01(+0.02%) |
Aug 08, 2014 | 47.24 | 47.29 | 47.21 | 47.19 | 35,085 | +0.04(+0.08%) |
Aug 07, 2014 | 47.23 | 47.23 | 47.14 | 47.16 | 27,730 | +0.00(+0.01%) |
Aug 06, 2014 | 47.21 | 47.21 | 47.13 | 47.15 | 13,925 | +0.05(+0.10%) |
Aug 05, 2014 | 47.00 | 47.10 | 47.00 | 47.10 | 37,220 | +0.05(+0.11%) |
Aug 04, 2014 | 47.08 | 47.08 | 47.02 | 47.05 | 78,146 | -0.09(-0.18%) |
Aug 01, 2014 | 47.06 | 47.14 | 47.01 | 47.14 | 32,583 | +0.13(+0.27%) |
Jul 31, 2014 | 47.03 | 47.05 | 46.95 | 47.01 | 9,122 | -0.05(-0.10%) |
Jul 30, 2014 | 47.09 | 47.11 | 46.99 | 47.06 | 88,551 | -0.06(-0.14%) |
Jul 29, 2014 | 47.17 | 47.22 | 47.07 | 47.12 | 21,670 | +0.03(+0.06%) |
Jul 28, 2014 | 47.13 | 47.13 | 47.02 | 47.10 | 5,986 | +0.02(+0.04%) |
Jul 25, 2014 | 47.14 | 47.14 | 47.06 | 47.08 | 9,771 | +0.10(+0.22%) |
Jul 24, 2014 | 47.03 | 47.08 | 46.93 | 46.98 | 60,593 | -0.09(-0.19%) |
Jul 23, 2014 | 47.00 | 47.08 | 47.00 | 47.07 | 15,361 | +0.11(+0.23%) |
Jul 22, 2014 | 46.98 | 47.00 | 46.94 | 46.96 | 10,523 | +0.08(+0.17%) |
Jul 21, 2014 | 46.95 | 47.01 | 46.88 | 46.88 | 71,242 | -0.02(-0.05%) |
Jul 18, 2014 | 46.89 | 46.94 | 46.84 | 46.90 | 39,334 | -0.01(-0.02%) |
Jul 17, 2014 | 46.86 | 46.92 | 46.81 | 46.91 | 16,443 | +0.11(+0.24%) |
Jul 16, 2014 | 46.76 | 46.80 | 46.69 | 46.80 | 21,145 | +0.10(+0.22%) |
Jul 15, 2014 | 46.65 | 46.71 | 46.65 | 46.69 | 11,788 | +0.11(+0.24%) |
Jul 14, 2014 | 46.64 | 46.68 | 46.58 | 46.58 | 15,762 | -0.09(-0.18%) |
Jul 11, 2014 | 46.60 | 46.74 | 46.56 | 46.67 | 26,424 | +0.06(+0.12%) |
Jul 10, 2014 | 46.62 | 46.62 | 46.51 | 46.61 | 23,315 | +0.01(+0.03%) |
Jul 09, 2014 | 46.64 | 46.68 | 46.51 | 46.60 | 18,882 | -0.04(-0.09%) |
Jul 08, 2014 | 46.76 | 46.76 | 46.62 | 46.64 | 74,130 | -0.05(-0.11%) |
Jul 07, 2014 | 46.70 | 46.73 | 46.59 | 46.69 | 40,404 | +0.00(+0.01%) |
Jul 03, 2014 | 46.69 | 46.69 | 46.69 | 46.69 | 13,807 | +0.06(+0.12%) |
Jul 02, 2014 | 46.74 | 46.81 | 46.63 | 46.63 | 49,160 | -0.10(-0.21%) |
Jul 01, 2014 | 46.94 | 46.94 | 46.73 | 46.73 | 63,670 | -0.16(-0.34%) |
Jun 30, 2014 | 46.91 | 46.91 | 46.87 | 46.89 | 19,025 | -0.00(-0.01%) |
Jun 27, 2014 | 46.85 | 46.91 | 46.78 | 46.89 | 18,842 | +0.08(+0.16%) |
Jun 26, 2014 | 46.81 | 46.82 | 46.73 | 46.82 | 15,725 | +0.09(+0.19%) |
Jun 25, 2014 | 46.63 | 46.82 | 46.63 | 46.73 | 38,008 | +0.00(+0.00%) |
Jun 24, 2014 | 46.77 | 46.78 | 46.69 | 46.73 | 29,342 | -0.03(-0.06%) |
Jun 23, 2014 | 46.71 | 46.75 | 46.69 | 46.75 | 16,635 | +0.04(+0.10%) |
Jun 20, 2014 | 46.67 | 46.71 | 46.63 | 46.71 | 42,398 | -0.02(-0.04%) |
Jun 19, 2014 | 46.71 | 46.75 | 46.60 | 46.73 | 27,657 | +0.01(+0.03%) |
Jun 18, 2014 | 46.67 | 46.71 | 46.55 | 46.71 | 24,063 | +0.08(+0.16%) |
Jun 17, 2014 | 46.58 | 46.93 | 46.53 | 46.64 | 26,008 | +0.04(+0.08%) |
Jun 16, 2014 | 46.56 | 46.60 | 46.51 | 46.60 | 26,655 | +0.03(+0.07%) |
Jun 13, 2014 | 46.50 | 46.57 | 46.42 | 46.57 | 21,386 | +0.00(+0.01%) |
Jun 12, 2014 | 46.52 | 46.58 | 46.42 | 46.57 | 21,618 | +0.03(+0.07%) |
Jun 11, 2014 | 46.52 | 46.57 | 46.48 | 46.53 | 25,232 | +0.04(+0.08%) |
Jun 10, 2014 | 46.55 | 46.55 | 46.49 | 46.50 | 24,765 | -0.08(-0.17%) |
Jun 06, 2014 | 46.58 | 46.62 | 46.54 | 46.57 | 12,927 | -0.02(-0.03%) |
Jun 05, 2014 | 46.52 | 46.59 | 46.52 | 46.59 | 24,537 | +0.01(+0.03%) |
Jun 04, 2014 | 46.63 | 46.63 | 46.53 | 46.58 | 33,539 | -0.02(-0.03%) |
Jun 03, 2014 | 46.66 | 46.67 | 46.57 | 46.59 | 21,699 | -0.02(-0.05%) |
Jun 02, 2014 | 46.68 | 46.72 | 46.61 | 46.62 | 54,488 | -0.11(-0.24%) |
May 30, 2014 | 46.77 | 46.79 | 46.66 | 46.73 | 53,495 | +0.00(+0.00%) |
May 29, 2014 | 46.75 | 46.75 | 46.68 | 46.73 | 34,176 | +0.02(+0.05%) |
May 28, 2014 | 46.64 | 46.76 | 46.63 | 46.71 | 29,651 | +0.12(+0.25%) |
May 27, 2014 | 46.57 | 46.63 | 46.56 | 46.59 | 29,659 | -0.04(-0.10%) |
May 23, 2014 | 46.75 | 46.63 | 46.63 | 46.63 | 58,971 | -0.08(-0.17%) |
May 22, 2014 | 46.62 | 46.77 | 46.62 | 46.71 | 15,107 | +0.10(+0.21%) |
May 21, 2014 | 46.76 | 46.76 | 46.59 | 46.61 | 26,294 | -0.19(-0.41%) |
May 20, 2014 | 46.74 | 46.84 | 46.74 | 46.81 | 22,713 | +0.02(+0.05%) |
May 19, 2014 | 46.73 | 46.84 | 46.70 | 46.78 | 13,977 | -0.02(-0.04%) |
May 16, 2014 | 46.80 | 46.81 | 46.71 | 46.80 | 12,963 | +0.03(+0.07%) |
May 15, 2014 | 46.73 | 46.80 | 46.64 | 46.77 | 12,854 | +0.06(+0.12%) |
May 14, 2014 | 46.69 | 46.72 | 46.52 | 46.71 | 35,437 | +0.13(+0.27%) |
May 13, 2014 | 46.57 | 46.60 | 46.43 | 46.59 | 37,218 | +0.04(+0.09%) |
May 12, 2014 | 46.61 | 46.61 | 46.52 | 46.55 | 11,571 | -0.01(-0.02%) |
May 09, 2014 | 46.56 | 46.57 | 46.45 | 46.55 | 24,636 | +0.08(+0.18%) |
May 08, 2014 | 46.40 | 46.47 | 46.40 | 46.47 | 7,448 | +0.10(+0.23%) |
May 07, 2014 | 46.35 | 46.39 | 46.29 | 46.36 | 10,711 | +0.00(+0.00%) |
May 06, 2014 | 46.34 | 46.36 | 46.27 | 46.36 | 8,097 | +0.07(+0.15%) |
May 05, 2014 | 46.34 | 46.35 | 46.22 | 46.29 | 6,714 | +0.01(+0.02%) |
May 02, 2014 | 46.17 | 46.35 | 46.11 | 46.29 | 22,015 | +0.14(+0.31%) |
May 01, 2014 | 46.16 | 46.24 | 46.08 | 46.14 | 27,332 | -0.02(-0.05%) |
Apr 30, 2014 | 46.08 | 46.20 | 46.06 | 46.17 | 10,415 | +0.09(+0.20%) |
Apr 29, 2014 | 46.05 | 46.11 | 46.03 | 46.07 | 25,804 | +0.05(+0.10%) |
Apr 28, 2014 | 46.13 | 46.13 | 46.01 | 46.03 | 7,660 | -0.10(-0.21%) |
Apr 25, 2014 | 46.11 | 46.12 | 46.03 | 46.12 | 6,644 | +0.03(+0.06%) |
Apr 24, 2014 | 46.13 | 46.16 | 45.95 | 46.09 | 35,491 | +0.06(+0.14%) |
Apr 23, 2014 | 46.05 | 46.10 | 45.98 | 46.03 | 16,836 | +0.04(+0.09%) |
Apr 22, 2014 | 45.97 | 45.99 | 45.90 | 45.99 | 19,452 | +0.00(+0.00%) |
Apr 21, 2014 | 45.99 | 46.01 | 45.87 | 45.99 | 60,324 | +0.09(+0.19%) |
Apr 17, 2014 | 45.93 | 45.90 | 45.90 | 45.90 | 23,101 | -0.01(-0.01%) |
Apr 16, 2014 | 45.94 | 45.94 | 45.89 | 45.91 | 6,001 | -0.08(-0.17%) |
Apr 15, 2014 | 45.89 | 45.99 | 45.84 | 45.99 | 13,103 | +0.10(+0.22%) |
Apr 14, 2014 | 45.93 | 45.93 | 45.82 | 45.88 | 10,999 | -0.04(-0.08%) |
Apr 11, 2014 | 45.88 | 45.93 | 45.85 | 45.92 | 10,129 | +0.13(+0.28%) |
Apr 10, 2014 | 45.65 | 45.80 | 45.65 | 45.79 | 16,652 | +0.19(+0.41%) |
Apr 09, 2014 | 45.60 | 45.69 | 45.59 | 45.61 | 23,816 | -0.01(-0.02%) |
Apr 08, 2014 | 45.60 | 45.62 | 45.57 | 45.62 | 9,849 | -0.01(-0.03%) |
Apr 07, 2014 | 45.53 | 45.64 | 45.53 | 45.63 | 15,338 | +0.09(+0.21%) |
Apr 04, 2014 | 45.49 | 45.54 | 45.46 | 45.53 | 39,687 | +0.07(+0.15%) |
Apr 03, 2014 | 45.41 | 45.47 | 45.36 | 45.47 | 10,964 | +0.10(+0.23%) |
Apr 02, 2014 | 45.52 | 45.52 | 45.25 | 45.36 | 16,203 | -0.12(-0.26%) |
Apr 01, 2014 | 45.48 | 45.48 | 45.35 | 45.48 | 25,732 | +0.02(+0.04%) |
Mar 31, 2014 | 45.51 | 45.51 | 45.41 | 45.46 | 16,301 | +0.03(+0.06%) |
Mar 28, 2014 | 45.48 | 45.49 | 45.41 | 45.43 | 17,880 | +0.02(+0.05%) |
Mar 27, 2014 | 45.41 | 45.49 | 45.40 | 45.41 | 45,818 | -0.02(-0.04%) |
Mar 26, 2014 | 45.34 | 45.43 | 45.34 | 45.43 | 13,268 | +0.13(+0.29%) |
Mar 25, 2014 | 45.26 | 45.32 | 45.26 | 45.30 | 17,870 | +0.02(+0.05%) |
Mar 24, 2014 | 45.28 | 45.36 | 45.26 | 45.27 | 20,890 | -0.11(-0.25%) |
Mar 21, 2014 | 45.31 | 45.40 | 45.29 | 45.39 | 23,074 | +0.00(+0.01%) |
Mar 20, 2014 | 45.32 | 45.42 | 45.32 | 45.38 | 7,998 | +0.01(+0.03%) |
Mar 19, 2014 | 45.50 | 45.50 | 45.29 | 45.37 | 24,633 | -0.17(-0.38%) |
Mar 18, 2014 | 45.58 | 45.58 | 45.52 | 45.55 | 30,779 | -0.00(-0.01%) |
Mar 17, 2014 | 45.57 | 45.61 | 45.54 | 45.55 | 23,059 | -0.05(-0.12%) |
Mar 14, 2014 | 45.64 | 45.64 | 45.58 | 45.60 | 11,278 | +0.05(+0.10%) |
Mar 13, 2014 | 45.46 | 45.61 | 45.46 | 45.56 | 29,524 | +0.09(+0.19%) |
Mar 12, 2014 | 45.40 | 45.49 | 45.36 | 45.47 | 26,867 | +0.17(+0.38%) |
Mar 11, 2014 | 45.30 | 45.31 | 45.24 | 45.29 | 9,420 | +0.04(+0.09%) |
Mar 10, 2014 | 45.26 | 45.32 | 45.25 | 45.25 | 9,622 | -0.08(-0.17%) |
Mar 07, 2014 | 45.37 | 45.37 | 45.26 | 45.33 | 17,753 | -0.08(-0.17%) |
Mar 06, 2014 | 45.48 | 45.50 | 45.40 | 45.40 | 27,049 | -0.12(-0.26%) |
Mar 05, 2014 | 45.55 | 45.60 | 45.49 | 45.52 | 25,562 | -0.01(-0.02%) |
Mar 04, 2014 | 45.66 | 45.66 | 45.47 | 45.53 | 27,535 | -0.16(-0.34%) |
Mar 03, 2014 | 45.65 | 45.69 | 45.57 | 45.69 | 20,771 | +0.17(+0.38%) |
Feb 28, 2014 | 45.53 | 45.56 | 45.45 | 45.51 | 28,883 | +0.03(+0.06%) |
Feb 27, 2014 | 45.39 | 45.49 | 45.39 | 45.49 | 12,049 | +0.16(+0.36%) |
Feb 26, 2014 | 45.21 | 45.35 | 45.21 | 45.32 | 27,220 | +0.07(+0.15%) |
Feb 25, 2014 | 45.19 | 45.25 | 45.19 | 45.25 | 13,785 | +0.06(+0.14%) |
Feb 24, 2014 | 45.14 | 45.19 | 45.07 | 45.19 | 35,549 | +0.03(+0.06%) |
Feb 21, 2014 | 45.20 | 45.20 | 45.11 | 45.16 | 31,787 | +0.02(+0.04%) |
Feb 20, 2014 | 45.12 | 45.23 | 45.00 | 45.15 | 25,305 | +0.03(+0.06%) |
Feb 19, 2014 | 45.13 | 45.15 | 45.06 | 45.12 | 60,068 | +0.02(+0.04%) |
Feb 18, 2014 | 45.08 | 45.15 | 45.02 | 45.10 | 23,617 | +0.10(+0.22%) |
Feb 14, 2014 | 45.06 | 45.00 | 45.00 | 45.00 | 22,721 | -0.06(-0.13%) |
Feb 13, 2014 | 45.05 | 45.10 | 45.04 | 45.06 | 27,317 | +0.05(+0.12%) |
Feb 12, 2014 | 45.02 | 45.05 | 44.96 | 45.01 | 37,637 | -0.02(-0.05%) |
Feb 11, 2014 | 45.01 | 45.05 | 44.92 | 45.03 | 52,086 | -0.04(-0.08%) |
Feb 10, 2014 | 45.00 | 45.07 | 44.93 | 45.07 | 35,520 | +0.06(+0.14%) |
Feb 07, 2014 | 44.90 | 45.03 | 44.90 | 45.00 | 39,901 | +0.15(+0.33%) |
Feb 06, 2014 | 44.84 | 44.92 | 44.79 | 44.86 | 27,085 | +0.02(+0.03%) |
Feb 05, 2014 | 44.78 | 44.84 | 44.76 | 44.84 | 60,673 | +0.12(+0.27%) |
Feb 04, 2014 | 44.84 | 44.84 | 44.72 | 44.72 | 95,651 | -0.16(-0.35%) |
Feb 03, 2014 | 44.76 | 44.92 | 44.65 | 44.88 | 52,418 | +0.16(+0.35%) |
Jan 31, 2014 | 44.62 | 44.78 | 44.62 | 44.72 | 148,063 | +0.04(+0.08%) |
Jan 30, 2014 | 44.71 | 44.76 | 44.65 | 44.68 | 22,765 | -0.02(-0.04%) |
Jan 29, 2014 | 44.76 | 44.76 | 44.62 | 44.70 | 46,688 | -0.02(-0.04%) |
Jan 28, 2014 | 44.73 | 44.76 | 44.69 | 44.72 | 34,787 | +0.08(+0.17%) |
Jan 27, 2014 | 44.79 | 44.91 | 44.65 | 44.65 | 41,263 | -0.06(-0.13%) |
Jan 24, 2014 | 44.70 | 44.77 | 44.69 | 44.70 | 34,108 | +0.06(+0.14%) |
Jan 23, 2014 | 44.58 | 44.73 | 44.57 | 44.64 | 51,444 | +0.15(+0.33%) |
Jan 22, 2014 | 44.49 | 44.53 | 44.49 | 44.49 | 12,782 | +0.05(+0.12%) |
Jan 21, 2014 | 44.44 | 44.48 | 44.43 | 44.44 | 22,868 | -0.01(-0.03%) |
Jan 17, 2014 | 44.41 | 44.45 | 44.45 | 44.45 | 46,813 | +0.07(+0.16%) |
Jan 16, 2014 | 44.32 | 44.42 | 44.32 | 44.38 | 22,452 | +0.10(+0.21%) |
Jan 15, 2014 | 44.26 | 44.31 | 44.24 | 44.29 | 20,810 | +0.04(+0.09%) |
Jan 14, 2014 | 44.22 | 44.26 | 44.22 | 44.25 | 19,416 | +0.07(+0.15%) |
Jan 13, 2014 | 44.10 | 44.26 | 44.10 | 44.18 | 29,264 | -0.04(-0.09%) |
Jan 10, 2014 | 44.02 | 44.24 | 44.02 | 44.22 | 49,326 | +0.17(+0.38%) |
Jan 09, 2014 | 43.90 | 44.05 | 43.90 | 44.05 | 32,251 | +0.18(+0.41%) |
Jan 08, 2014 | 43.84 | 43.87 | 43.84 | 43.87 | 12,985 | +0.03(+0.08%) |
Jan 07, 2014 | 43.81 | 43.88 | 43.79 | 43.84 | 42,990 | +0.04(+0.08%) |
Jan 06, 2014 | 43.70 | 43.80 | 43.70 | 43.80 | 21,168 | +0.12(+0.27%) |
Jan 03, 2014 | 43.71 | 43.81 | 43.64 | 43.68 | 30,466 | -0.06(-0.14%) |
Jan 02, 2014 | 43.60 | 43.77 | 43.60 | 43.74 | 17,341 | +0.28(+0.64%) |
Dec 31, 2013 | 43.68 | 43.46 | 43.46 | 43.46 | 73,850 | -0.16(-0.36%) |
Dec 30, 2013 | 43.66 | 43.69 | 43.62 | 43.62 | 53,832 | -0.08(-0.17%) |
Dec 27, 2013 | 43.73 | 43.73 | 43.62 | 43.69 | 68,905 | +0.10(+0.22%) |
Dec 26, 2013 | 43.72 | 43.72 | 43.60 | 43.60 | 47,369 | -0.05(-0.11%) |
Dec 24, 2013 | 43.64 | 43.78 | 43.52 | 43.64 | 61,589 | -0.01(-0.03%) |
Dec 23, 2013 | 43.64 | 43.72 | 43.57 | 43.66 | 13,204 | +0.00(+0.01%) |
Dec 20, 2013 | 43.75 | 43.81 | 43.55 | 43.65 | 65,573 | -0.15(-0.35%) |
Dec 19, 2013 | 43.74 | 43.80 | 43.72 | 43.80 | 20,104 | +0.05(+0.12%) |
Dec 18, 2013 | 43.81 | 43.85 | 43.72 | 43.75 | 37,305 | -0.09(-0.21%) |
Dec 17, 2013 | 43.79 | 43.88 | 43.79 | 43.84 | 43,884 | +0.09(+0.20%) |
Dec 16, 2013 | 43.83 | 43.85 | 43.75 | 43.76 | 39,454 | -0.11(-0.25%) |
Dec 13, 2013 | 43.74 | 43.87 | 43.71 | 43.87 | 44,193 | +0.13(+0.30%) |
Dec 12, 2013 | 43.80 | 43.84 | 43.74 | 43.74 | 28,976 | -0.06(-0.13%) |
Dec 11, 2013 | 43.80 | 43.84 | 43.74 | 43.79 | 31,988 | +0.00(+0.00%) |
Dec 10, 2013 | 43.76 | 43.80 | 43.72 | 43.79 | 26,977 | +0.07(+0.16%) |
Dec 09, 2013 | 43.73 | 43.73 | 43.68 | 43.72 | 33,050 | +0.04(+0.08%) |
Dec 06, 2013 | 43.72 | 43.74 | 43.63 | 43.68 | 30,002 | -0.02(-0.05%) |
Dec 05, 2013 | 43.70 | 43.75 | 43.69 | 43.71 | 5,279 | +0.01(+0.02%) |
Dec 04, 2013 | 43.78 | 43.78 | 43.70 | 43.70 | 10,874 | -0.03(-0.07%) |
Dec 03, 2013 | 43.91 | 43.91 | 43.73 | 43.73 | 31,792 | -0.01(-0.03%) |