Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 53.07 | 53.26 | 52.86 | 53.05 | 502,712 | +0.09(+0.18%) |
Nov 26, 2014 | 53.22 | 52.96 | 52.96 | 52.96 | 1,215,152 | -0.19(-0.35%) |
Nov 25, 2014 | 53.26 | 53.26 | 52.95 | 53.15 | 1,451,887 | +0.09(+0.16%) |
Nov 24, 2014 | 53.23 | 53.61 | 52.89 | 53.06 | 1,615,210 | -0.14(-0.27%) |
Nov 21, 2014 | 54.16 | 54.16 | 53.04 | 53.20 | 1,961,580 | -0.31(-0.57%) |
Nov 20, 2014 | 52.91 | 53.60 | 52.79 | 53.51 | 1,007,620 | +0.14(+0.26%) |
Nov 19, 2014 | 53.25 | 53.51 | 52.90 | 53.37 | 976,638 | +0.01(+0.02%) |
Nov 18, 2014 | 53.22 | 53.59 | 52.86 | 53.36 | 1,235,739 | +0.23(+0.43%) |
Nov 17, 2014 | 53.00 | 53.15 | 52.85 | 53.13 | 1,340,072 | +0.03(+0.06%) |
Nov 14, 2014 | 52.70 | 53.29 | 52.60 | 53.10 | 1,349,483 | +0.21(+0.40%) |
Nov 13, 2014 | 53.26 | 53.42 | 52.63 | 52.89 | 1,043,841 | -0.27(-0.50%) |
Nov 12, 2014 | 52.82 | 53.33 | 52.60 | 53.15 | 1,019,545 | +0.22(+0.41%) |
Nov 11, 2014 | 52.57 | 53.07 | 52.09 | 52.93 | 1,028,306 | +0.27(+0.52%) |
Nov 10, 2014 | 51.70 | 52.69 | 51.70 | 52.66 | 860,785 | +0.26(+0.49%) |
Nov 07, 2014 | 52.24 | 52.60 | 51.88 | 52.40 | 935,355 | +0.05(+0.10%) |
Nov 06, 2014 | 52.04 | 52.40 | 51.85 | 52.35 | 1,046,238 | +0.42(+0.81%) |
Nov 05, 2014 | 51.99 | 52.09 | 51.52 | 51.92 | 1,206,270 | +0.30(+0.58%) |
Nov 04, 2014 | 51.56 | 51.79 | 51.07 | 51.63 | 1,115,228 | +0.09(+0.18%) |
Nov 03, 2014 | 51.88 | 52.09 | 51.43 | 51.53 | 1,756,799 | -0.40(-0.77%) |
Oct 31, 2014 | 51.81 | 52.13 | 51.45 | 51.93 | 1,953,595 | +0.84(+1.64%) |
Oct 30, 2014 | 50.70 | 51.30 | 50.59 | 51.09 | 1,643,039 | +0.10(+0.20%) |
Oct 29, 2014 | 50.29 | 51.04 | 50.11 | 50.99 | 2,370,255 | +0.72(+1.43%) |
Oct 28, 2014 | 50.29 | 50.39 | 48.84 | 50.27 | 1,984,277 | +0.42(+0.85%) |
Oct 27, 2014 | 49.84 | 49.89 | 49.85 | 49.85 | 1,634,389 | +0.00(+0.00%) |
Oct 24, 2014 | 49.17 | 49.88 | 49.05 | 49.85 | 1,859,969 | +0.61(+1.24%) |
Oct 23, 2014 | 48.69 | 49.42 | 48.66 | 49.24 | 2,908,454 | +0.75(+1.55%) |
Oct 22, 2014 | 48.62 | 50.62 | 48.16 | 48.48 | 4,588,211 | -2.80(-5.45%) |
Oct 21, 2014 | 50.13 | 51.33 | 50.11 | 51.28 | 2,226,202 | +1.46(+2.92%) |
Oct 20, 2014 | 50.09 | 50.68 | 49.32 | 49.82 | 1,558,279 | +0.24(+0.49%) |
Oct 17, 2014 | 50.76 | 50.76 | 49.32 | 49.58 | 2,307,764 | +0.42(+0.86%) |
Oct 16, 2014 | 48.09 | 49.59 | 47.61 | 49.16 | 2,100,081 | +0.13(+0.27%) |
Oct 15, 2014 | 49.32 | 50.05 | 47.98 | 49.03 | 2,837,369 | -0.94(-1.88%) |
Oct 14, 2014 | 50.16 | 50.78 | 49.86 | 49.97 | 1,226,704 | -0.01(-0.02%) |
Oct 13, 2014 | 50.64 | 50.90 | 49.88 | 49.97 | 1,402,860 | -0.59(-1.16%) |
Oct 10, 2014 | 51.34 | 51.85 | 50.54 | 50.56 | 1,635,285 | -0.70(-1.36%) |
Oct 09, 2014 | 52.94 | 52.94 | 51.24 | 51.26 | 2,221,566 | -1.52(-2.88%) |
Oct 08, 2014 | 52.31 | 52.81 | 51.92 | 52.78 | 1,683,323 | +0.56(+1.08%) |
Oct 07, 2014 | 53.12 | 53.32 | 52.20 | 52.21 | 1,206,628 | -1.22(-2.29%) |
Oct 06, 2014 | 53.70 | 53.81 | 53.04 | 53.44 | 902,058 | +0.08(+0.15%) |
Oct 03, 2014 | 53.06 | 53.54 | 52.93 | 53.36 | 731,399 | +0.59(+1.11%) |
Oct 02, 2014 | 52.65 | 52.96 | 52.35 | 52.77 | 860,992 | +0.09(+0.16%) |
Oct 01, 2014 | 53.34 | 53.34 | 52.59 | 52.68 | 1,093,588 | -0.60(-1.13%) |
Sep 30, 2014 | 53.58 | 53.71 | 53.02 | 53.29 | 1,426,738 | -0.16(-0.29%) |
Sep 29, 2014 | 53.25 | 53.62 | 52.97 | 53.44 | 975,618 | -0.33(-0.61%) |
Sep 26, 2014 | 53.72 | 53.88 | 53.27 | 53.77 | 923,597 | +0.45(+0.84%) |
Sep 25, 2014 | 54.16 | 54.60 | 53.26 | 53.33 | 1,374,033 | -0.89(-1.63%) |
Sep 24, 2014 | 53.80 | 54.26 | 53.54 | 54.21 | 1,353,826 | +0.13(+0.23%) |
Sep 23, 2014 | 54.56 | 54.70 | 54.05 | 54.09 | 1,858,352 | -0.38(-0.69%) |
Sep 22, 2014 | 54.30 | 54.69 | 54.26 | 54.46 | 1,410,434 | -0.08(-0.14%) |
Sep 19, 2014 | 55.30 | 55.34 | 54.56 | 54.54 | 2,001,790 | -0.55(-1.00%) |
Sep 18, 2014 | 54.86 | 55.49 | 54.74 | 55.09 | 2,020,127 | +0.34(+0.62%) |
Sep 17, 2014 | 54.21 | 55.13 | 53.99 | 54.75 | 1,558,060 | +0.56(+1.03%) |
Sep 16, 2014 | 54.28 | 54.50 | 54.02 | 54.19 | 1,328,299 | -0.13(-0.23%) |
Sep 15, 2014 | 54.31 | 54.46 | 54.06 | 54.31 | 1,314,860 | -0.16(-0.30%) |
Sep 12, 2014 | 54.13 | 54.67 | 54.01 | 54.48 | 1,403,095 | +0.38(+0.69%) |
Sep 11, 2014 | 53.76 | 54.16 | 53.64 | 54.10 | 1,045,914 | +0.17(+0.32%) |
Sep 10, 2014 | 53.60 | 54.12 | 53.50 | 53.93 | 1,262,220 | +0.45(+0.85%) |
Sep 09, 2014 | 53.74 | 53.77 | 53.25 | 53.47 | 1,101,716 | -0.27(-0.51%) |
Sep 08, 2014 | 53.87 | 54.01 | 53.44 | 53.75 | 2,455,174 | -0.39(-0.72%) |
Sep 05, 2014 | 53.93 | 54.39 | 53.78 | 54.14 | 1,508,594 | +0.04(+0.07%) |
Sep 04, 2014 | 54.53 | 54.74 | 54.05 | 54.10 | 1,463,685 | -0.25(-0.47%) |
Sep 03, 2014 | 54.53 | 54.65 | 54.16 | 54.36 | 1,665,856 | +0.18(+0.34%) |
Sep 02, 2014 | 54.21 | 54.45 | 53.87 | 54.17 | 2,278,387 | +0.11(+0.20%) |
Aug 29, 2014 | 53.79 | 54.06 | 54.06 | 54.06 | 1,400,155 | +0.43(+0.80%) |
Aug 28, 2014 | 53.67 | 53.70 | 53.36 | 53.63 | 1,055,029 | -0.13(-0.25%) |
Aug 27, 2014 | 53.63 | 53.90 | 53.54 | 53.77 | 1,181,850 | +0.03(+0.05%) |
Aug 26, 2014 | 53.80 | 53.86 | 53.55 | 53.74 | 852,582 | -0.00(-0.01%) |
Aug 25, 2014 | 53.35 | 53.91 | 53.34 | 53.74 | 2,193,901 | +0.53(+1.00%) |
Aug 22, 2014 | 52.82 | 53.54 | 51.82 | 53.21 | 1,683,938 | +0.21(+0.40%) |
Aug 21, 2014 | 52.39 | 53.01 | 52.39 | 53.00 | 1,582,248 | +0.59(+1.13%) |
Aug 20, 2014 | 52.19 | 52.52 | 51.94 | 52.41 | 1,628,044 | +0.21(+0.40%) |
Aug 19, 2014 | 52.41 | 52.58 | 52.06 | 52.20 | 1,730,095 | -0.15(-0.28%) |
Aug 18, 2014 | 52.32 | 52.52 | 51.74 | 52.35 | 1,039,474 | +0.44(+0.84%) |
Aug 15, 2014 | 52.35 | 52.45 | 51.65 | 51.91 | 1,281,463 | -0.30(-0.58%) |
Aug 14, 2014 | 52.04 | 52.30 | 51.74 | 52.21 | 1,123,178 | +0.16(+0.30%) |
Aug 13, 2014 | 49.94 | 52.04 | 49.94 | 52.06 | 1,284,304 | +0.27(+0.51%) |
Aug 12, 2014 | 51.61 | 51.82 | 51.54 | 51.79 | 1,725,692 | +0.15(+0.29%) |
Aug 11, 2014 | 51.58 | 51.75 | 51.40 | 51.65 | 1,689,301 | +0.09(+0.18%) |
Aug 08, 2014 | 51.21 | 51.61 | 51.04 | 51.55 | 1,746,412 | +0.34(+0.67%) |
Aug 07, 2014 | 51.64 | 51.82 | 51.02 | 51.21 | 2,663,206 | -0.16(-0.32%) |
Aug 06, 2014 | 51.08 | 51.93 | 50.99 | 51.37 | 1,434,160 | +0.17(+0.33%) |
Aug 05, 2014 | 51.54 | 51.84 | 51.02 | 51.20 | 1,050,680 | -0.64(-1.23%) |
Aug 04, 2014 | 51.56 | 51.95 | 51.40 | 51.84 | 1,336,439 | +0.28(+0.54%) |
Aug 01, 2014 | 52.07 | 52.18 | 51.44 | 51.56 | 1,658,880 | -0.58(-1.12%) |
Jul 31, 2014 | 52.73 | 52.95 | 52.14 | 52.14 | 1,871,807 | -0.77(-1.46%) |
Jul 30, 2014 | 52.62 | 53.10 | 52.11 | 52.92 | 1,755,009 | +0.60(+1.15%) |
Jul 29, 2014 | 51.94 | 52.78 | 51.94 | 52.32 | 1,274,490 | -0.05(-0.10%) |
Jul 28, 2014 | 52.35 | 52.58 | 52.08 | 52.37 | 1,346,754 | +0.04(+0.07%) |
Jul 25, 2014 | 52.32 | 52.52 | 52.19 | 52.33 | 1,467,194 | +0.02(+0.03%) |
Jul 24, 2014 | 51.76 | 52.43 | 51.74 | 52.32 | 1,431,066 | +0.56(+1.08%) |
Jul 23, 2014 | 51.46 | 51.94 | 51.26 | 51.75 | 1,849,608 | +0.25(+0.48%) |
Jul 22, 2014 | 51.06 | 51.60 | 50.99 | 51.51 | 1,873,517 | +0.45(+0.89%) |
Jul 21, 2014 | 50.33 | 51.08 | 50.33 | 51.05 | 1,444,970 | +0.37(+0.72%) |
Jul 18, 2014 | 50.44 | 50.82 | 50.10 | 50.69 | 1,659,895 | +0.53(+1.06%) |
Jul 17, 2014 | 50.01 | 50.42 | 49.81 | 50.16 | 1,813,940 | -0.11(-0.22%) |
Jul 16, 2014 | 50.59 | 51.25 | 49.83 | 50.27 | 1,931,303 | +0.00(+0.00%) |
Jul 15, 2014 | 50.26 | 50.83 | 50.15 | 50.27 | 1,950,167 | +0.04(+0.08%) |
Jul 14, 2014 | 50.63 | 50.85 | 50.07 | 50.23 | 1,492,569 | +0.02(+0.03%) |
Jul 11, 2014 | 49.76 | 50.27 | 49.39 | 50.21 | 1,094,526 | +0.45(+0.91%) |
Jul 10, 2014 | 49.53 | 49.93 | 49.20 | 49.76 | 804,091 | -0.15(-0.30%) |
Jul 09, 2014 | 50.27 | 50.45 | 49.70 | 49.91 | 1,249,509 | -0.08(-0.16%) |
Jul 08, 2014 | 50.30 | 50.33 | 49.77 | 49.99 | 786,852 | -0.53(-1.05%) |
Jul 07, 2014 | 50.36 | 50.54 | 49.95 | 50.52 | 804,575 | -0.07(-0.14%) |
Jul 03, 2014 | 50.20 | 50.59 | 50.59 | 50.59 | 839,195 | +0.65(+1.30%) |
Jul 02, 2014 | 50.13 | 50.61 | 49.88 | 49.94 | 1,272,029 | -0.34(-0.68%) |
Jul 01, 2014 | 50.29 | 50.66 | 50.07 | 50.28 | 1,385,474 | +0.23(+0.45%) |
Jun 30, 2014 | 50.26 | 50.59 | 49.98 | 50.06 | 1,598,701 | -0.19(-0.37%) |
Jun 27, 2014 | 49.82 | 50.30 | 49.65 | 50.24 | 1,210,384 | +0.30(+0.59%) |
Jun 26, 2014 | 49.92 | 50.04 | 49.18 | 49.95 | 924,154 | -0.06(-0.12%) |
Jun 25, 2014 | 49.60 | 50.05 | 49.36 | 50.01 | 852,788 | +0.21(+0.42%) |
Jun 24, 2014 | 49.81 | 50.37 | 49.72 | 49.80 | 1,283,573 | -0.18(-0.36%) |
Jun 23, 2014 | 50.02 | 50.25 | 49.70 | 49.98 | 995,159 | -0.14(-0.28%) |
Jun 20, 2014 | 50.29 | 50.29 | 49.76 | 50.12 | 2,235,982 | +0.13(+0.27%) |
Jun 19, 2014 | 50.31 | 50.34 | 49.67 | 49.99 | 1,307,284 | -0.21(-0.42%) |
Jun 18, 2014 | 49.76 | 50.45 | 49.45 | 50.20 | 2,846,118 | +0.39(+0.78%) |
Jun 17, 2014 | 48.31 | 50.65 | 48.19 | 49.81 | 2,989,671 | +1.28(+2.63%) |
Jun 16, 2014 | 48.35 | 48.77 | 48.06 | 48.53 | 1,282,486 | +0.03(+0.06%) |
Jun 13, 2014 | 48.57 | 48.93 | 48.32 | 48.50 | 819,867 | +0.01(+0.02%) |
Jun 12, 2014 | 48.45 | 48.82 | 48.17 | 48.49 | 997,812 | +0.08(+0.16%) |
Jun 11, 2014 | 48.60 | 48.62 | 48.32 | 48.41 | 552,772 | -0.46(-0.94%) |
Jun 10, 2014 | 48.62 | 48.92 | 48.54 | 48.87 | 584,307 | +0.37(+0.77%) |
Jun 06, 2014 | 48.27 | 48.71 | 48.12 | 48.50 | 1,138,330 | +0.45(+0.94%) |
Jun 05, 2014 | 47.82 | 48.21 | 47.52 | 48.04 | 645,556 | +0.27(+0.55%) |
Jun 04, 2014 | 47.19 | 47.84 | 47.18 | 47.78 | 855,336 | +0.53(+1.12%) |
Jun 03, 2014 | 46.96 | 47.28 | 46.91 | 47.25 | 723,887 | +0.09(+0.18%) |
Jun 02, 2014 | 46.88 | 47.20 | 46.67 | 47.16 | 568,452 | +0.33(+0.71%) |
May 30, 2014 | 46.91 | 47.01 | 46.71 | 46.83 | 1,024,541 | -0.07(-0.15%) |
May 29, 2014 | 47.19 | 47.25 | 46.68 | 46.90 | 917,787 | -0.22(-0.48%) |
May 28, 2014 | 47.26 | 47.41 | 46.85 | 47.12 | 1,073,316 | -0.05(-0.10%) |
May 27, 2014 | 46.97 | 47.38 | 46.88 | 47.17 | 1,127,832 | +0.37(+0.80%) |
May 23, 2014 | 46.71 | 46.80 | 46.80 | 46.80 | 873,429 | +0.05(+0.10%) |
May 22, 2014 | 46.41 | 46.85 | 46.33 | 46.75 | 468,276 | +0.33(+0.70%) |
May 21, 2014 | 46.40 | 46.72 | 46.22 | 46.43 | 1,046,378 | +0.24(+0.52%) |
May 20, 2014 | 46.50 | 46.81 | 46.07 | 46.19 | 773,358 | -0.40(-0.85%) |
May 19, 2014 | 46.19 | 46.71 | 46.19 | 46.58 | 962,963 | +0.21(+0.45%) |
May 16, 2014 | 46.33 | 46.50 | 45.74 | 46.37 | 1,390,485 | +0.15(+0.32%) |
May 15, 2014 | 47.13 | 47.30 | 45.53 | 46.23 | 2,086,639 | -0.98(-2.07%) |
May 14, 2014 | 47.82 | 47.88 | 47.08 | 47.20 | 942,325 | -0.65(-1.36%) |
May 13, 2014 | 47.84 | 48.01 | 47.63 | 47.85 | 986,720 | -0.03(-0.06%) |
May 12, 2014 | 47.50 | 47.94 | 47.46 | 47.88 | 773,847 | +0.50(+1.06%) |
May 09, 2014 | 47.54 | 47.84 | 46.87 | 47.38 | 1,266,423 | +0.05(+0.11%) |
May 08, 2014 | 47.08 | 47.78 | 46.43 | 47.33 | 1,563,263 | +0.31(+0.66%) |
May 07, 2014 | 46.34 | 47.07 | 45.99 | 47.02 | 1,036,221 | +0.93(+2.02%) |
May 06, 2014 | 46.38 | 46.56 | 46.04 | 46.09 | 1,011,805 | -0.55(-1.18%) |
May 05, 2014 | 46.55 | 46.78 | 46.23 | 46.64 | 543,792 | -0.26(-0.56%) |
May 02, 2014 | 46.50 | 47.50 | 45.44 | 46.90 | 1,016,150 | +0.33(+0.72%) |
May 01, 2014 | 46.73 | 47.25 | 46.42 | 46.57 | 1,202,163 | -0.15(-0.32%) |
Apr 30, 2014 | 46.40 | 46.84 | 45.45 | 46.71 | 1,182,972 | +0.18(+0.38%) |
Apr 29, 2014 | 46.22 | 46.73 | 46.06 | 46.54 | 1,107,682 | +0.64(+1.39%) |
Apr 28, 2014 | 46.23 | 46.28 | 45.50 | 45.90 | 1,806,075 | -0.21(-0.45%) |
Apr 25, 2014 | 46.56 | 46.66 | 46.05 | 46.11 | 1,847,853 | -0.60(-1.28%) |
Apr 24, 2014 | 47.44 | 47.47 | 46.68 | 46.71 | 1,777,144 | -0.47(-0.99%) |
Apr 23, 2014 | 46.64 | 47.31 | 46.64 | 47.17 | 1,468,749 | +0.43(+0.91%) |
Apr 22, 2014 | 46.28 | 47.06 | 45.89 | 46.74 | 1,517,252 | +0.29(+0.63%) |
Apr 21, 2014 | 46.25 | 46.66 | 46.12 | 46.45 | 1,746,709 | +0.40(+0.88%) |
Apr 17, 2014 | 45.68 | 46.05 | 46.05 | 46.05 | 2,480,476 | +0.27(+0.59%) |
Apr 16, 2014 | 46.93 | 46.97 | 45.40 | 45.78 | 4,007,521 | -0.46(-0.99%) |
Apr 15, 2014 | 45.26 | 46.64 | 45.20 | 46.23 | 4,120,244 | -1.23(-2.60%) |
Apr 14, 2014 | 47.58 | 47.78 | 47.00 | 47.47 | 1,927,935 | +0.49(+1.04%) |
Apr 11, 2014 | 47.27 | 47.52 | 46.97 | 46.98 | 1,654,033 | -0.75(-1.58%) |
Apr 10, 2014 | 48.75 | 48.75 | 47.61 | 47.73 | 2,086,378 | -0.95(-1.94%) |
Apr 09, 2014 | 48.72 | 48.76 | 48.28 | 48.68 | 1,424,899 | +0.16(+0.32%) |
Apr 08, 2014 | 48.68 | 49.04 | 48.14 | 48.52 | 2,433,872 | -0.19(-0.40%) |
Apr 07, 2014 | 49.78 | 49.90 | 48.51 | 48.71 | 2,188,620 | -1.03(-2.07%) |
Apr 04, 2014 | 50.99 | 51.06 | 49.63 | 49.75 | 1,987,646 | -1.02(-2.00%) |
Apr 03, 2014 | 51.09 | 51.13 | 50.54 | 50.76 | 1,990,177 | -0.13(-0.26%) |
Apr 02, 2014 | 50.95 | 51.05 | 50.66 | 50.89 | 2,808,848 | -0.09(-0.17%) |
Apr 01, 2014 | 51.00 | 51.16 | 50.62 | 50.98 | 1,074,782 | +0.15(+0.29%) |
Mar 31, 2014 | 50.74 | 50.99 | 50.35 | 50.83 | 1,015,014 | +0.50(+1.00%) |
Mar 28, 2014 | 50.09 | 50.71 | 49.87 | 50.33 | 981,350 | +0.46(+0.92%) |
Mar 27, 2014 | 50.13 | 50.34 | 49.37 | 49.87 | 1,670,426 | -0.27(-0.54%) |
Mar 26, 2014 | 50.98 | 51.01 | 50.13 | 50.14 | 1,093,206 | -0.50(-0.98%) |
Mar 25, 2014 | 51.24 | 51.45 | 50.27 | 50.64 | 1,315,410 | -0.26(-0.52%) |
Mar 24, 2014 | 51.15 | 51.49 | 50.42 | 50.90 | 1,855,478 | -0.09(-0.18%) |
Mar 21, 2014 | 51.54 | 52.08 | 50.92 | 50.99 | 3,047,766 | +0.15(+0.29%) |
Mar 20, 2014 | 49.37 | 51.25 | 49.18 | 50.85 | 3,217,620 | +1.29(+2.60%) |
Mar 19, 2014 | 48.94 | 49.63 | 48.61 | 49.56 | 1,810,355 | +0.65(+1.33%) |
Mar 18, 2014 | 48.61 | 48.97 | 48.42 | 48.91 | 1,144,337 | +0.26(+0.53%) |
Mar 17, 2014 | 48.46 | 48.84 | 48.32 | 48.65 | 833,723 | +0.55(+1.14%) |
Mar 14, 2014 | 48.00 | 48.29 | 47.80 | 48.10 | 1,168,808 | +0.19(+0.40%) |
Mar 13, 2014 | 48.85 | 48.85 | 47.85 | 47.91 | 1,304,547 | -0.70(-1.44%) |
Mar 12, 2014 | 48.59 | 48.86 | 48.33 | 48.61 | 940,102 | -0.34(-0.70%) |
Mar 11, 2014 | 48.85 | 49.53 | 48.78 | 48.95 | 936,910 | -0.76(-1.53%) |
Mar 10, 2014 | 49.51 | 49.93 | 49.27 | 49.71 | 1,007,715 | +0.08(+0.16%) |
Mar 07, 2014 | 48.82 | 49.82 | 48.77 | 49.64 | 1,997,371 | +0.93(+1.91%) |
Mar 06, 2014 | 48.36 | 48.85 | 48.12 | 48.71 | 1,048,167 | +0.53(+1.11%) |
Mar 05, 2014 | 47.81 | 48.19 | 47.75 | 48.17 | 909,677 | +0.12(+0.24%) |
Mar 04, 2014 | 47.84 | 48.12 | 47.69 | 48.06 | 1,284,268 | +0.74(+1.57%) |
Mar 03, 2014 | 47.39 | 47.83 | 46.89 | 47.31 | 1,536,536 | -0.40(-0.84%) |
Feb 28, 2014 | 47.87 | 48.21 | 47.48 | 47.72 | 2,006,168 | -0.25(-0.53%) |
Feb 27, 2014 | 47.43 | 47.98 | 47.42 | 47.97 | 1,088,155 | +0.35(+0.75%) |
Feb 26, 2014 | 47.84 | 47.95 | 47.27 | 47.62 | 1,126,957 | -0.11(-0.23%) |
Feb 25, 2014 | 48.24 | 48.24 | 47.65 | 47.72 | 876,393 | -0.46(-0.94%) |
Feb 24, 2014 | 47.95 | 48.48 | 47.75 | 48.18 | 1,228,497 | +0.42(+0.89%) |
Feb 21, 2014 | 47.58 | 48.06 | 47.15 | 47.75 | 1,114,994 | +0.28(+0.58%) |
Feb 20, 2014 | 47.48 | 47.81 | 47.04 | 47.48 | 1,200,740 | +0.08(+0.18%) |
Feb 19, 2014 | 47.72 | 48.09 | 47.37 | 47.39 | 1,381,967 | -0.61(-1.27%) |
Feb 18, 2014 | 47.83 | 48.19 | 47.51 | 48.00 | 1,021,212 | -0.02(-0.05%) |
Feb 14, 2014 | 47.75 | 48.02 | 48.02 | 48.02 | 997,178 | +0.16(+0.34%) |
Feb 13, 2014 | 47.47 | 47.92 | 47.34 | 47.86 | 1,160,948 | +0.13(+0.27%) |
Feb 12, 2014 | 47.69 | 48.13 | 47.53 | 47.73 | 1,497,807 | +0.08(+0.16%) |
Feb 11, 2014 | 46.91 | 47.82 | 46.61 | 47.65 | 1,087,286 | +0.71(+1.51%) |
Feb 10, 2014 | 46.84 | 46.98 | 46.58 | 46.94 | 720,390 | +0.09(+0.20%) |
Feb 07, 2014 | 46.29 | 47.01 | 46.13 | 46.85 | 1,254,670 | +0.76(+1.64%) |
Feb 06, 2014 | 45.69 | 46.25 | 45.50 | 46.10 | 1,030,126 | +0.46(+1.00%) |
Feb 05, 2014 | 46.02 | 46.27 | 45.62 | 45.64 | 1,213,487 | -0.48(-1.04%) |
Feb 04, 2014 | 45.21 | 46.23 | 44.98 | 46.12 | 1,949,987 | +1.06(+2.36%) |
Feb 03, 2014 | 46.52 | 46.60 | 44.98 | 45.05 | 1,878,579 | -1.40(-3.02%) |
Jan 31, 2014 | 46.50 | 46.89 | 46.16 | 46.46 | 1,633,130 | -0.69(-1.47%) |
Jan 30, 2014 | 47.13 | 47.32 | 46.61 | 47.15 | 1,234,046 | +0.32(+0.69%) |
Jan 29, 2014 | 46.54 | 47.19 | 46.47 | 46.83 | 2,023,943 | -0.05(-0.10%) |
Jan 28, 2014 | 46.59 | 47.12 | 46.54 | 46.87 | 1,865,064 | +0.16(+0.35%) |
Jan 27, 2014 | 47.25 | 47.44 | 46.68 | 46.71 | 1,860,802 | -0.45(-0.95%) |
Jan 24, 2014 | 47.18 | 47.97 | 47.13 | 47.16 | 2,562,697 | -1.13(-2.35%) |
Jan 23, 2014 | 48.42 | 48.56 | 47.64 | 48.29 | 2,571,212 | -0.01(-0.02%) |
Jan 22, 2014 | 47.66 | 48.60 | 46.87 | 48.30 | 5,444,814 | +1.54(+3.30%) |
Jan 21, 2014 | 47.18 | 47.52 | 46.60 | 46.76 | 1,976,620 | -0.08(-0.16%) |
Jan 17, 2014 | 47.21 | 46.84 | 46.84 | 46.84 | 2,033,762 | -0.26(-0.56%) |
Jan 16, 2014 | 47.09 | 47.33 | 46.85 | 47.10 | 1,399,937 | -0.12(-0.25%) |
Jan 15, 2014 | 46.75 | 47.36 | 46.91 | 47.21 | 1,724,031 | +0.46(+0.99%) |
Jan 14, 2014 | 46.79 | 46.98 | 46.61 | 46.75 | 1,450,245 | +0.13(+0.28%) |
Jan 13, 2014 | 47.09 | 47.24 | 46.49 | 46.62 | 1,320,641 | -0.53(-1.13%) |
Jan 10, 2014 | 47.11 | 47.44 | 46.94 | 47.15 | 1,117,419 | -0.29(-0.60%) |
Jan 09, 2014 | 47.95 | 48.12 | 47.28 | 47.44 | 1,178,803 | -0.41(-0.85%) |
Jan 08, 2014 | 47.50 | 47.94 | 47.25 | 47.85 | 3,005,776 | +0.25(+0.52%) |
Jan 07, 2014 | 47.14 | 47.76 | 46.88 | 47.60 | 1,498,091 | +0.60(+1.28%) |
Jan 06, 2014 | 47.42 | 47.67 | 46.74 | 47.00 | 1,968,216 | -0.29(-0.62%) |
Jan 03, 2014 | 47.21 | 47.52 | 47.05 | 47.29 | 1,131,709 | +0.32(+0.67%) |
Jan 02, 2014 | 47.65 | 47.79 | 46.80 | 46.98 | 1,309,648 | -0.77(-1.62%) |
Dec 31, 2013 | 47.60 | 47.75 | 47.75 | 47.75 | 919,017 | +0.13(+0.28%) |
Dec 30, 2013 | 47.50 | 47.69 | 47.48 | 47.62 | 1,105,371 | +0.21(+0.44%) |
Dec 27, 2013 | 47.52 | 47.58 | 47.20 | 47.41 | 979,600 | -0.20(-0.42%) |
Dec 26, 2013 | 47.51 | 47.69 | 47.27 | 47.61 | 891,939 | +0.32(+0.67%) |
Dec 24, 2013 | 47.14 | 47.37 | 46.95 | 47.29 | 588,968 | +0.01(+0.02%) |
Dec 23, 2013 | 46.74 | 47.35 | 46.73 | 47.28 | 1,874,797 | +0.37(+0.79%) |
Dec 20, 2013 | 46.01 | 47.01 | 45.86 | 46.91 | 5,049,622 | +1.18(+2.58%) |
Dec 19, 2013 | 45.72 | 45.85 | 45.29 | 45.73 | 1,567,446 | -0.07(-0.15%) |
Dec 18, 2013 | 44.34 | 45.83 | 44.21 | 45.80 | 2,192,035 | +1.44(+3.25%) |
Dec 17, 2013 | 44.52 | 44.73 | 44.12 | 44.36 | 1,328,092 | -0.25(-0.55%) |
Dec 16, 2013 | 44.71 | 45.05 | 44.50 | 44.61 | 1,985,403 | +0.19(+0.42%) |
Dec 13, 2013 | 44.96 | 44.96 | 44.08 | 44.42 | 2,095,746 | +0.34(+0.77%) |
Dec 12, 2013 | 44.20 | 44.40 | 43.71 | 44.08 | 1,653,850 | -0.02(-0.05%) |
Dec 11, 2013 | 44.84 | 44.95 | 44.09 | 44.11 | 2,198,900 | -0.85(-1.89%) |
Dec 10, 2013 | 45.20 | 45.59 | 44.92 | 44.95 | 1,427,482 | -0.52(-1.15%) |
Dec 09, 2013 | 45.52 | 45.69 | 45.32 | 45.48 | 1,150,840 | +0.15(+0.34%) |
Dec 06, 2013 | 45.05 | 45.46 | 44.99 | 45.32 | 0 | +0.77(+1.73%) |
Dec 05, 2013 | 44.55 | 44.85 | 44.51 | 44.55 | 0 | -0.09(-0.21%) |
Dec 04, 2013 | 44.58 | 45.13 | 44.31 | 44.65 | 0 | -0.13(-0.29%) |
Dec 03, 2013 | 44.77 | 45.14 | 44.49 | 44.78 | 0 | -0.27(-0.60%) |