Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 52.57 | 52.76 | 52.36 | 52.55 | 507,502 | +0.09(+0.18%) |
Nov 26, 2014 | 52.72 | 52.46 | 52.46 | 52.46 | 1,226,728 | -0.19(-0.35%) |
Nov 25, 2014 | 52.76 | 52.76 | 52.45 | 52.64 | 1,465,719 | +0.09(+0.16%) |
Nov 24, 2014 | 52.73 | 53.10 | 52.39 | 52.56 | 1,630,598 | -0.14(-0.27%) |
Nov 21, 2014 | 53.65 | 53.65 | 52.54 | 52.70 | 1,980,267 | -0.30(-0.57%) |
Nov 20, 2014 | 52.41 | 53.09 | 52.29 | 53.00 | 1,017,219 | +0.14(+0.26%) |
Nov 19, 2014 | 52.74 | 53.00 | 52.40 | 52.86 | 985,943 | +0.01(+0.02%) |
Nov 18, 2014 | 52.71 | 53.09 | 52.36 | 52.85 | 1,247,511 | +0.22(+0.43%) |
Nov 17, 2014 | 52.50 | 52.64 | 52.35 | 52.63 | 1,352,839 | +0.03(+0.06%) |
Nov 14, 2014 | 52.20 | 52.79 | 52.10 | 52.60 | 1,362,339 | +0.21(+0.40%) |
Nov 13, 2014 | 52.76 | 52.92 | 52.13 | 52.39 | 1,053,785 | -0.26(-0.50%) |
Nov 12, 2014 | 52.33 | 52.82 | 52.11 | 52.65 | 1,029,258 | +0.22(+0.41%) |
Nov 11, 2014 | 52.07 | 52.57 | 51.60 | 52.43 | 1,038,102 | +0.27(+0.52%) |
Nov 10, 2014 | 51.21 | 52.19 | 51.21 | 52.16 | 868,986 | +0.26(+0.49%) |
Nov 07, 2014 | 51.74 | 52.11 | 51.39 | 51.91 | 944,266 | +0.05(+0.10%) |
Nov 06, 2014 | 51.55 | 51.91 | 51.36 | 51.85 | 1,056,206 | +0.42(+0.81%) |
Nov 05, 2014 | 51.50 | 51.60 | 51.04 | 51.43 | 1,217,762 | +0.29(+0.58%) |
Nov 04, 2014 | 51.08 | 51.30 | 50.59 | 51.14 | 1,125,853 | +0.09(+0.18%) |
Nov 03, 2014 | 51.39 | 51.60 | 50.94 | 51.05 | 1,773,535 | -0.40(-0.77%) |
Oct 31, 2014 | 51.32 | 51.64 | 50.97 | 51.44 | 1,972,207 | +0.83(+1.64%) |
Oct 30, 2014 | 50.22 | 50.82 | 50.11 | 50.61 | 1,658,692 | +0.10(+0.20%) |
Oct 29, 2014 | 49.81 | 50.56 | 49.64 | 50.51 | 2,392,836 | +0.71(+1.43%) |
Oct 28, 2014 | 49.82 | 49.91 | 48.38 | 49.80 | 2,003,180 | +0.42(+0.85%) |
Oct 27, 2014 | 49.37 | 49.42 | 49.38 | 49.38 | 1,649,959 | +0.00(+0.00%) |
Oct 24, 2014 | 48.71 | 49.41 | 48.59 | 49.38 | 1,877,689 | +0.61(+1.24%) |
Oct 23, 2014 | 48.23 | 48.96 | 48.20 | 48.77 | 2,936,162 | +0.74(+1.55%) |
Oct 22, 2014 | 48.16 | 50.15 | 47.71 | 48.03 | 4,631,922 | -2.77(-5.45%) |
Oct 21, 2014 | 49.66 | 50.84 | 49.63 | 50.80 | 2,247,410 | +1.44(+2.92%) |
Oct 20, 2014 | 49.62 | 50.20 | 48.86 | 49.35 | 1,573,124 | +0.24(+0.49%) |
Oct 17, 2014 | 50.29 | 50.29 | 48.86 | 49.11 | 2,329,750 | +0.42(+0.86%) |
Oct 16, 2014 | 47.63 | 49.12 | 47.16 | 48.69 | 2,120,088 | +0.13(+0.27%) |
Oct 15, 2014 | 48.86 | 49.58 | 47.53 | 48.56 | 2,864,400 | -0.93(-1.88%) |
Oct 14, 2014 | 49.69 | 50.30 | 49.39 | 49.49 | 1,238,390 | -0.01(-0.02%) |
Oct 13, 2014 | 50.16 | 50.42 | 49.41 | 49.50 | 1,416,224 | -0.58(-1.16%) |
Oct 10, 2014 | 50.86 | 51.36 | 50.06 | 50.08 | 1,650,864 | -0.69(-1.36%) |
Oct 09, 2014 | 52.44 | 52.44 | 50.76 | 50.77 | 2,242,730 | -1.51(-2.88%) |
Oct 08, 2014 | 51.81 | 52.31 | 51.43 | 52.28 | 1,699,359 | +0.56(+1.08%) |
Oct 07, 2014 | 52.62 | 52.81 | 51.70 | 51.72 | 1,218,123 | -1.21(-2.29%) |
Oct 06, 2014 | 53.19 | 53.30 | 52.54 | 52.93 | 910,652 | +0.08(+0.15%) |
Oct 03, 2014 | 52.56 | 53.03 | 52.43 | 52.85 | 738,367 | +0.58(+1.11%) |
Oct 02, 2014 | 52.16 | 52.46 | 51.85 | 52.27 | 869,195 | +0.09(+0.16%) |
Oct 01, 2014 | 52.84 | 52.84 | 52.09 | 52.19 | 1,104,007 | -0.60(-1.13%) |
Sep 30, 2014 | 53.08 | 53.20 | 52.52 | 52.78 | 1,440,330 | -0.16(-0.29%) |
Sep 29, 2014 | 52.75 | 53.11 | 52.47 | 52.94 | 984,913 | -0.33(-0.61%) |
Sep 26, 2014 | 53.21 | 53.37 | 52.76 | 53.26 | 932,396 | +0.44(+0.84%) |
Sep 25, 2014 | 53.64 | 54.09 | 52.76 | 52.82 | 1,387,123 | -0.88(-1.63%) |
Sep 24, 2014 | 53.29 | 53.74 | 53.04 | 53.70 | 1,366,723 | +0.12(+0.23%) |
Sep 23, 2014 | 54.05 | 54.18 | 53.54 | 53.57 | 1,876,056 | -0.37(-0.69%) |
Sep 22, 2014 | 53.78 | 54.17 | 53.75 | 53.95 | 1,423,871 | -0.08(-0.14%) |
Sep 19, 2014 | 54.78 | 54.82 | 54.05 | 54.02 | 2,020,861 | -0.54(-1.00%) |
Sep 18, 2014 | 54.34 | 54.96 | 54.23 | 54.57 | 2,039,373 | +0.34(+0.62%) |
Sep 17, 2014 | 53.70 | 54.61 | 53.48 | 54.23 | 1,572,904 | +0.55(+1.03%) |
Sep 16, 2014 | 53.77 | 53.99 | 53.51 | 53.68 | 1,340,953 | -0.12(-0.23%) |
Sep 15, 2014 | 53.80 | 53.95 | 53.55 | 53.80 | 1,327,386 | -0.16(-0.30%) |
Sep 12, 2014 | 53.62 | 54.16 | 53.51 | 53.96 | 1,416,462 | +0.37(+0.70%) |
Sep 11, 2014 | 53.26 | 53.64 | 53.13 | 53.59 | 1,055,878 | +0.17(+0.32%) |
Sep 10, 2014 | 53.09 | 53.61 | 52.99 | 53.42 | 1,274,245 | +0.45(+0.85%) |
Sep 09, 2014 | 53.23 | 53.26 | 52.75 | 52.97 | 1,112,211 | -0.27(-0.51%) |
Sep 08, 2014 | 53.36 | 53.50 | 52.94 | 53.24 | 2,478,564 | -0.39(-0.72%) |
Sep 05, 2014 | 53.42 | 53.88 | 53.27 | 53.63 | 1,522,966 | +0.04(+0.07%) |
Sep 04, 2014 | 54.02 | 54.22 | 53.54 | 53.59 | 1,477,629 | -0.25(-0.47%) |
Sep 03, 2014 | 54.02 | 54.13 | 53.65 | 53.84 | 1,681,727 | +0.18(+0.34%) |
Sep 02, 2014 | 53.70 | 53.94 | 53.36 | 53.66 | 2,300,093 | +0.11(+0.20%) |
Aug 29, 2014 | 53.28 | 53.55 | 53.55 | 53.55 | 1,413,493 | +0.42(+0.80%) |
Aug 28, 2014 | 53.17 | 53.20 | 52.86 | 53.13 | 1,065,080 | -0.13(-0.25%) |
Aug 27, 2014 | 53.13 | 53.39 | 53.03 | 53.26 | 1,193,109 | +0.03(+0.05%) |
Aug 26, 2014 | 53.30 | 53.35 | 53.04 | 53.23 | 860,704 | -0.00(-0.01%) |
Aug 25, 2014 | 52.85 | 53.41 | 52.83 | 53.24 | 2,214,802 | +0.53(+1.00%) |
Aug 22, 2014 | 52.32 | 53.03 | 51.34 | 52.71 | 1,699,980 | +0.21(+0.40%) |
Aug 21, 2014 | 51.89 | 52.51 | 51.89 | 52.50 | 1,597,322 | +0.59(+1.13%) |
Aug 20, 2014 | 51.70 | 52.03 | 51.45 | 51.91 | 1,643,554 | +0.21(+0.40%) |
Aug 19, 2014 | 51.91 | 52.08 | 51.57 | 51.71 | 1,746,577 | -0.15(-0.28%) |
Aug 18, 2014 | 51.83 | 52.03 | 51.25 | 51.85 | 1,049,377 | +0.43(+0.84%) |
Aug 15, 2014 | 51.86 | 51.95 | 51.16 | 51.42 | 1,293,671 | -0.30(-0.58%) |
Aug 14, 2014 | 51.55 | 51.80 | 51.25 | 51.72 | 1,133,878 | +0.15(+0.30%) |
Aug 13, 2014 | 49.47 | 51.55 | 49.47 | 51.57 | 1,296,539 | +0.26(+0.51%) |
Aug 12, 2014 | 51.13 | 51.33 | 51.06 | 51.30 | 1,742,132 | +0.15(+0.29%) |
Aug 11, 2014 | 51.10 | 51.26 | 50.92 | 51.16 | 1,705,395 | +0.09(+0.18%) |
Aug 08, 2014 | 50.73 | 51.13 | 50.56 | 51.07 | 1,763,049 | +0.34(+0.67%) |
Aug 07, 2014 | 51.15 | 51.33 | 50.54 | 50.73 | 2,688,578 | -0.16(-0.32%) |
Aug 06, 2014 | 50.60 | 51.44 | 50.51 | 50.89 | 1,447,823 | +0.17(+0.33%) |
Aug 05, 2014 | 51.06 | 51.35 | 50.54 | 50.72 | 1,060,690 | -0.63(-1.23%) |
Aug 04, 2014 | 51.07 | 51.46 | 50.91 | 51.35 | 1,349,171 | +0.28(+0.54%) |
Aug 01, 2014 | 51.58 | 51.69 | 50.96 | 51.07 | 1,674,684 | -0.58(-1.12%) |
Jul 31, 2014 | 52.23 | 52.45 | 51.65 | 51.65 | 1,889,640 | -0.76(-1.46%) |
Jul 30, 2014 | 52.12 | 52.59 | 51.61 | 52.42 | 1,771,728 | +0.59(+1.15%) |
Jul 29, 2014 | 51.45 | 52.28 | 51.45 | 51.82 | 1,286,631 | -0.05(-0.10%) |
Jul 28, 2014 | 51.85 | 52.08 | 51.59 | 51.88 | 1,359,584 | +0.04(+0.07%) |
Jul 25, 2014 | 51.82 | 52.02 | 51.70 | 51.84 | 1,481,172 | +0.02(+0.03%) |
Jul 24, 2014 | 51.27 | 51.94 | 51.25 | 51.82 | 1,444,699 | +0.56(+1.08%) |
Jul 23, 2014 | 50.97 | 51.45 | 50.78 | 51.27 | 1,867,228 | +0.25(+0.48%) |
Jul 22, 2014 | 50.58 | 51.11 | 50.51 | 51.02 | 1,891,366 | +0.45(+0.89%) |
Jul 21, 2014 | 49.85 | 50.60 | 49.85 | 50.57 | 1,458,736 | +0.36(+0.72%) |
Jul 18, 2014 | 49.96 | 50.34 | 49.63 | 50.21 | 1,675,708 | +0.53(+1.06%) |
Jul 17, 2014 | 49.54 | 49.95 | 49.34 | 49.68 | 1,831,221 | -0.11(-0.22%) |
Jul 16, 2014 | 50.12 | 50.76 | 49.36 | 49.79 | 1,949,702 | +0.00(+0.00%) |
Jul 15, 2014 | 49.78 | 50.35 | 49.68 | 49.79 | 1,968,746 | +0.04(+0.08%) |
Jul 14, 2014 | 50.15 | 50.37 | 49.60 | 49.75 | 1,506,788 | +0.02(+0.03%) |
Jul 11, 2014 | 49.29 | 49.80 | 48.93 | 49.74 | 1,104,953 | +0.45(+0.91%) |
Jul 10, 2014 | 49.07 | 49.46 | 48.73 | 49.29 | 811,752 | -0.15(-0.30%) |
Jul 09, 2014 | 49.79 | 49.97 | 49.24 | 49.44 | 1,261,412 | -0.08(-0.16%) |
Jul 08, 2014 | 49.82 | 49.85 | 49.30 | 49.51 | 794,348 | -0.53(-1.05%) |
Jul 07, 2014 | 49.88 | 50.06 | 49.48 | 50.04 | 812,240 | -0.07(-0.14%) |
Jul 03, 2014 | 49.72 | 50.11 | 50.11 | 50.11 | 847,189 | +0.64(+1.30%) |
Jul 02, 2014 | 49.66 | 50.13 | 49.41 | 49.47 | 1,284,147 | -0.34(-0.68%) |
Jul 01, 2014 | 49.81 | 50.19 | 49.60 | 49.81 | 1,398,674 | +0.22(+0.45%) |
Jun 30, 2014 | 49.78 | 50.12 | 49.51 | 49.58 | 1,613,931 | -0.19(-0.37%) |
Jun 27, 2014 | 49.35 | 49.82 | 49.18 | 49.77 | 1,221,915 | +0.29(+0.59%) |
Jun 26, 2014 | 49.45 | 49.57 | 48.72 | 49.47 | 932,959 | -0.06(-0.12%) |
Jun 25, 2014 | 49.14 | 49.58 | 48.90 | 49.54 | 860,913 | +0.21(+0.42%) |
Jun 24, 2014 | 49.34 | 49.90 | 49.25 | 49.33 | 1,295,801 | -0.18(-0.36%) |
Jun 23, 2014 | 49.54 | 49.78 | 49.23 | 49.51 | 1,004,640 | -0.14(-0.28%) |
Jun 20, 2014 | 49.81 | 49.81 | 49.29 | 49.64 | 2,257,284 | +0.13(+0.26%) |
Jun 19, 2014 | 49.84 | 49.86 | 49.20 | 49.51 | 1,319,738 | -0.21(-0.42%) |
Jun 18, 2014 | 49.29 | 49.97 | 48.98 | 49.72 | 2,873,232 | +0.39(+0.78%) |
Jun 17, 2014 | 47.85 | 50.17 | 47.73 | 49.34 | 3,018,153 | +1.27(+2.63%) |
Jun 16, 2014 | 47.89 | 48.30 | 47.61 | 48.07 | 1,294,704 | +0.03(+0.06%) |
Jun 13, 2014 | 48.11 | 48.47 | 47.86 | 48.04 | 827,678 | +0.01(+0.02%) |
Jun 12, 2014 | 47.99 | 48.36 | 47.71 | 48.03 | 1,007,318 | +0.08(+0.16%) |
Jun 11, 2014 | 48.14 | 48.16 | 47.86 | 47.95 | 558,038 | -0.46(-0.94%) |
Jun 10, 2014 | 48.16 | 48.46 | 48.08 | 48.41 | 589,874 | +0.37(+0.77%) |
Jun 06, 2014 | 47.81 | 48.25 | 47.67 | 48.04 | 1,149,175 | +0.45(+0.94%) |
Jun 05, 2014 | 47.37 | 47.75 | 47.07 | 47.59 | 651,706 | +0.26(+0.55%) |
Jun 04, 2014 | 46.75 | 47.39 | 46.73 | 47.33 | 863,484 | +0.53(+1.12%) |
Jun 03, 2014 | 46.52 | 46.83 | 46.47 | 46.80 | 730,783 | +0.08(+0.18%) |
Jun 02, 2014 | 46.43 | 46.76 | 46.23 | 46.72 | 573,867 | +0.33(+0.71%) |
May 30, 2014 | 46.47 | 46.56 | 46.27 | 46.39 | 1,034,302 | -0.07(-0.15%) |
May 29, 2014 | 46.75 | 46.80 | 46.24 | 46.46 | 926,531 | -0.22(-0.48%) |
May 28, 2014 | 46.82 | 46.96 | 46.41 | 46.68 | 1,083,541 | -0.05(-0.10%) |
May 27, 2014 | 46.53 | 46.93 | 46.44 | 46.73 | 1,138,577 | +0.37(+0.80%) |
May 23, 2014 | 46.27 | 46.36 | 46.36 | 46.36 | 881,749 | +0.05(+0.10%) |
May 22, 2014 | 45.97 | 46.40 | 45.89 | 46.31 | 472,737 | +0.32(+0.70%) |
May 21, 2014 | 45.97 | 46.28 | 45.78 | 45.99 | 1,056,347 | +0.24(+0.52%) |
May 20, 2014 | 46.07 | 46.37 | 45.64 | 45.75 | 780,726 | -0.39(-0.85%) |
May 19, 2014 | 45.76 | 46.27 | 45.76 | 46.14 | 972,137 | +0.21(+0.45%) |
May 16, 2014 | 45.90 | 46.06 | 45.31 | 45.94 | 1,403,732 | +0.15(+0.32%) |
May 15, 2014 | 46.69 | 46.86 | 45.10 | 45.79 | 2,106,517 | -0.97(-2.07%) |
May 14, 2014 | 47.37 | 47.43 | 46.63 | 46.76 | 951,302 | -0.65(-1.36%) |
May 13, 2014 | 47.39 | 47.56 | 47.18 | 47.40 | 996,120 | -0.03(-0.06%) |
May 12, 2014 | 47.05 | 47.49 | 47.01 | 47.43 | 781,219 | +0.50(+1.06%) |
May 09, 2014 | 47.09 | 47.39 | 46.43 | 46.93 | 1,278,487 | +0.05(+0.11%) |
May 08, 2014 | 46.63 | 47.33 | 45.99 | 46.88 | 1,578,156 | +0.31(+0.66%) |
May 07, 2014 | 45.90 | 46.63 | 45.55 | 46.57 | 1,046,093 | +0.92(+2.02%) |
May 06, 2014 | 45.94 | 46.12 | 45.60 | 45.65 | 1,021,444 | -0.55(-1.18%) |
May 05, 2014 | 46.11 | 46.33 | 45.79 | 46.20 | 548,972 | -0.26(-0.56%) |
May 02, 2014 | 46.06 | 47.06 | 45.01 | 46.46 | 1,025,831 | +0.33(+0.72%) |
May 01, 2014 | 46.29 | 46.80 | 45.98 | 46.13 | 1,213,615 | -0.15(-0.32%) |
Apr 30, 2014 | 45.97 | 46.40 | 45.02 | 46.27 | 1,194,242 | +0.18(+0.38%) |
Apr 29, 2014 | 45.78 | 46.29 | 45.62 | 46.10 | 1,118,235 | +0.63(+1.39%) |
Apr 28, 2014 | 45.80 | 45.84 | 45.08 | 45.47 | 1,823,280 | -0.21(-0.45%) |
Apr 25, 2014 | 46.12 | 46.22 | 45.61 | 45.67 | 1,865,456 | -0.59(-1.28%) |
Apr 24, 2014 | 46.99 | 47.03 | 46.23 | 46.27 | 1,794,074 | -0.46(-0.99%) |
Apr 23, 2014 | 46.20 | 46.86 | 46.20 | 46.73 | 1,482,742 | +0.42(+0.91%) |
Apr 22, 2014 | 45.84 | 46.62 | 45.46 | 46.30 | 1,531,707 | +0.29(+0.63%) |
Apr 21, 2014 | 45.81 | 46.22 | 45.68 | 46.01 | 1,763,349 | +0.40(+0.88%) |
Apr 17, 2014 | 45.25 | 45.61 | 45.61 | 45.61 | 2,504,107 | +0.27(+0.59%) |
Apr 16, 2014 | 46.49 | 46.52 | 44.97 | 45.34 | 4,045,699 | -0.45(-0.99%) |
Apr 15, 2014 | 44.84 | 46.20 | 44.78 | 45.80 | 4,159,496 | -1.22(-2.60%) |
Apr 14, 2014 | 47.13 | 47.33 | 46.56 | 47.02 | 1,946,302 | +0.48(+1.04%) |
Apr 11, 2014 | 46.83 | 47.07 | 46.53 | 46.53 | 1,669,790 | -0.75(-1.58%) |
Apr 10, 2014 | 48.29 | 48.29 | 47.16 | 47.28 | 2,106,254 | -0.94(-1.94%) |
Apr 09, 2014 | 48.26 | 48.30 | 47.82 | 48.22 | 1,438,473 | +0.15(+0.32%) |
Apr 08, 2014 | 48.22 | 48.58 | 47.69 | 48.06 | 2,457,058 | -0.19(-0.40%) |
Apr 07, 2014 | 49.31 | 49.43 | 48.05 | 48.25 | 2,209,470 | -1.02(-2.07%) |
Apr 04, 2014 | 50.51 | 50.58 | 49.16 | 49.28 | 2,006,582 | -1.01(-2.00%) |
Apr 03, 2014 | 50.61 | 50.64 | 50.07 | 50.28 | 2,009,137 | -0.13(-0.26%) |
Apr 02, 2014 | 50.47 | 50.57 | 50.18 | 50.41 | 2,835,607 | -0.08(-0.17%) |
Apr 01, 2014 | 50.52 | 50.67 | 50.14 | 50.50 | 1,085,021 | +0.15(+0.29%) |
Mar 31, 2014 | 50.26 | 50.50 | 49.88 | 50.35 | 1,024,683 | +0.50(+1.00%) |
Mar 28, 2014 | 49.62 | 50.23 | 49.40 | 49.85 | 990,699 | +0.45(+0.92%) |
Mar 27, 2014 | 49.66 | 49.87 | 48.90 | 49.40 | 1,686,340 | -0.27(-0.54%) |
Mar 26, 2014 | 50.50 | 50.53 | 49.65 | 49.67 | 1,103,620 | -0.49(-0.98%) |
Mar 25, 2014 | 50.76 | 50.96 | 49.80 | 50.16 | 1,327,942 | -0.26(-0.52%) |
Mar 24, 2014 | 50.67 | 51.00 | 49.94 | 50.42 | 1,873,154 | -0.09(-0.18%) |
Mar 21, 2014 | 51.05 | 51.59 | 50.44 | 50.51 | 3,076,801 | +0.15(+0.29%) |
Mar 20, 2014 | 48.90 | 50.77 | 48.72 | 50.37 | 3,248,272 | +1.27(+2.60%) |
Mar 19, 2014 | 48.48 | 49.16 | 48.15 | 49.09 | 1,827,602 | +0.65(+1.33%) |
Mar 18, 2014 | 48.15 | 48.50 | 47.96 | 48.45 | 1,155,239 | +0.25(+0.53%) |
Mar 17, 2014 | 48.00 | 48.38 | 47.86 | 48.19 | 841,666 | +0.55(+1.14%) |
Mar 14, 2014 | 47.55 | 47.83 | 47.35 | 47.65 | 1,179,943 | +0.19(+0.40%) |
Mar 13, 2014 | 48.39 | 48.39 | 47.39 | 47.46 | 1,316,975 | -0.70(-1.44%) |
Mar 12, 2014 | 48.13 | 48.40 | 47.88 | 48.15 | 949,058 | -0.34(-0.70%) |
Mar 11, 2014 | 48.39 | 49.06 | 48.32 | 48.49 | 945,835 | -0.75(-1.53%) |
Mar 10, 2014 | 49.04 | 49.46 | 48.81 | 49.25 | 1,017,315 | +0.08(+0.16%) |
Mar 07, 2014 | 48.35 | 49.35 | 48.31 | 49.17 | 2,016,399 | +0.92(+1.91%) |
Mar 06, 2014 | 47.90 | 48.39 | 47.67 | 48.25 | 1,058,153 | +0.53(+1.11%) |
Mar 05, 2014 | 47.36 | 47.73 | 47.30 | 47.72 | 918,344 | +0.12(+0.24%) |
Mar 04, 2014 | 47.39 | 47.67 | 47.23 | 47.60 | 1,296,503 | +0.73(+1.57%) |
Mar 03, 2014 | 46.94 | 47.38 | 46.45 | 46.87 | 1,551,175 | -0.40(-0.84%) |
Feb 28, 2014 | 47.42 | 47.75 | 47.04 | 47.27 | 2,025,281 | -0.25(-0.53%) |
Feb 27, 2014 | 46.98 | 47.53 | 46.98 | 47.52 | 1,098,521 | +0.35(+0.75%) |
Feb 26, 2014 | 47.39 | 47.50 | 46.82 | 47.17 | 1,137,693 | -0.11(-0.23%) |
Feb 25, 2014 | 47.79 | 47.79 | 47.20 | 47.27 | 884,742 | -0.45(-0.94%) |
Feb 24, 2014 | 47.50 | 48.02 | 47.30 | 47.72 | 1,240,201 | +0.42(+0.89%) |
Feb 21, 2014 | 47.13 | 47.60 | 46.71 | 47.30 | 1,125,616 | +0.28(+0.58%) |
Feb 20, 2014 | 47.03 | 47.36 | 46.60 | 47.03 | 1,212,179 | +0.08(+0.18%) |
Feb 19, 2014 | 47.27 | 47.64 | 46.92 | 46.94 | 1,395,132 | -0.60(-1.27%) |
Feb 18, 2014 | 47.38 | 47.73 | 47.06 | 47.55 | 1,030,940 | -0.02(-0.05%) |
Feb 14, 2014 | 47.30 | 47.57 | 47.57 | 47.57 | 1,006,678 | +0.16(+0.34%) |
Feb 13, 2014 | 47.02 | 47.46 | 46.89 | 47.41 | 1,172,008 | +0.13(+0.27%) |
Feb 12, 2014 | 47.23 | 47.67 | 47.08 | 47.28 | 1,512,076 | +0.08(+0.16%) |
Feb 11, 2014 | 46.46 | 47.37 | 46.17 | 47.20 | 1,097,644 | +0.70(+1.51%) |
Feb 10, 2014 | 46.40 | 46.53 | 46.14 | 46.50 | 727,253 | +0.09(+0.20%) |
Feb 07, 2014 | 45.85 | 46.56 | 45.70 | 46.41 | 1,266,623 | +0.75(+1.64%) |
Feb 06, 2014 | 45.26 | 45.81 | 45.07 | 45.66 | 1,039,939 | +0.45(+1.00%) |
Feb 05, 2014 | 45.58 | 45.84 | 45.19 | 45.21 | 1,225,048 | -0.47(-1.04%) |
Feb 04, 2014 | 44.78 | 45.79 | 44.56 | 45.68 | 1,968,564 | +1.05(+2.36%) |
Feb 03, 2014 | 46.08 | 46.16 | 44.56 | 44.63 | 1,896,476 | -1.39(-3.02%) |
Jan 31, 2014 | 46.07 | 46.45 | 45.72 | 46.02 | 1,648,689 | -0.69(-1.47%) |
Jan 30, 2014 | 46.68 | 46.88 | 46.17 | 46.71 | 1,245,803 | +0.32(+0.69%) |
Jan 29, 2014 | 46.10 | 46.75 | 46.04 | 46.39 | 2,043,225 | -0.05(-0.10%) |
Jan 28, 2014 | 46.15 | 46.67 | 46.10 | 46.43 | 1,882,832 | +0.16(+0.35%) |
Jan 27, 2014 | 46.80 | 46.99 | 46.24 | 46.27 | 1,878,529 | -0.44(-0.95%) |
Jan 24, 2014 | 46.74 | 47.52 | 46.68 | 46.72 | 2,587,112 | -1.12(-2.35%) |
Jan 23, 2014 | 47.96 | 48.10 | 47.19 | 47.84 | 2,595,708 | -0.01(-0.02%) |
Jan 22, 2014 | 47.21 | 48.14 | 46.43 | 47.85 | 5,496,685 | +1.53(+3.30%) |
Jan 21, 2014 | 46.74 | 47.07 | 46.16 | 46.32 | 1,995,451 | -0.08(-0.16%) |
Jan 17, 2014 | 46.76 | 46.39 | 46.39 | 46.39 | 2,053,137 | -0.26(-0.56%) |
Jan 16, 2014 | 46.65 | 46.88 | 46.41 | 46.65 | 1,413,274 | -0.11(-0.25%) |
Jan 15, 2014 | 46.31 | 46.91 | 46.47 | 46.77 | 1,740,456 | +0.46(+0.99%) |
Jan 14, 2014 | 46.35 | 46.54 | 46.17 | 46.31 | 1,464,061 | +0.13(+0.28%) |
Jan 13, 2014 | 46.65 | 46.79 | 46.05 | 46.18 | 1,333,223 | -0.53(-1.13%) |
Jan 10, 2014 | 46.66 | 46.99 | 46.50 | 46.71 | 1,128,065 | -0.28(-0.60%) |
Jan 09, 2014 | 47.50 | 47.67 | 46.84 | 46.99 | 1,190,033 | -0.41(-0.85%) |
Jan 08, 2014 | 47.05 | 47.49 | 46.80 | 47.40 | 3,034,412 | +0.24(+0.52%) |
Jan 07, 2014 | 46.70 | 47.31 | 46.44 | 47.15 | 1,512,363 | +0.60(+1.28%) |
Jan 06, 2014 | 46.98 | 47.22 | 46.30 | 46.55 | 1,986,967 | -0.29(-0.62%) |
Jan 03, 2014 | 46.77 | 47.07 | 46.61 | 46.85 | 1,142,490 | +0.31(+0.67%) |
Jan 02, 2014 | 47.20 | 47.34 | 46.36 | 46.53 | 1,322,125 | -0.76(-1.62%) |
Dec 31, 2013 | 47.15 | 47.30 | 47.30 | 47.30 | 927,772 | +0.13(+0.28%) |
Dec 30, 2013 | 47.05 | 47.23 | 47.04 | 47.17 | 1,115,902 | +0.21(+0.44%) |
Dec 27, 2013 | 47.07 | 47.13 | 46.75 | 46.96 | 988,933 | -0.20(-0.42%) |
Dec 26, 2013 | 47.06 | 47.24 | 46.82 | 47.16 | 900,436 | +0.31(+0.67%) |
Dec 24, 2013 | 46.70 | 46.92 | 46.51 | 46.85 | 594,579 | +0.01(+0.02%) |
Dec 23, 2013 | 46.30 | 46.90 | 46.29 | 46.84 | 1,892,658 | +0.37(+0.79%) |
Dec 20, 2013 | 45.58 | 46.57 | 45.43 | 46.47 | 5,097,729 | +1.17(+2.58%) |
Dec 19, 2013 | 45.29 | 45.42 | 44.87 | 45.30 | 1,582,379 | -0.07(-0.15%) |
Dec 18, 2013 | 43.92 | 45.39 | 43.79 | 45.37 | 2,212,918 | +1.43(+3.25%) |
Dec 17, 2013 | 44.10 | 44.31 | 43.70 | 43.94 | 1,340,744 | -0.24(-0.55%) |
Dec 16, 2013 | 44.29 | 44.62 | 44.08 | 44.19 | 2,004,317 | +0.18(+0.42%) |
Dec 13, 2013 | 44.54 | 44.54 | 43.67 | 44.00 | 2,115,712 | +0.34(+0.77%) |
Dec 12, 2013 | 43.78 | 43.98 | 43.30 | 43.67 | 1,669,606 | -0.02(-0.05%) |
Dec 11, 2013 | 44.42 | 44.52 | 43.67 | 43.69 | 2,219,849 | -0.84(-1.89%) |
Dec 10, 2013 | 44.77 | 45.16 | 44.50 | 44.53 | 1,441,081 | -0.52(-1.15%) |
Dec 09, 2013 | 45.09 | 45.26 | 44.89 | 45.05 | 1,161,803 | +0.15(+0.34%) |
Dec 06, 2013 | 44.63 | 45.03 | 44.56 | 44.90 | 0 | +0.76(+1.73%) |
Dec 05, 2013 | 44.12 | 44.43 | 44.09 | 44.13 | 0 | -0.09(-0.21%) |
Dec 04, 2013 | 44.16 | 44.71 | 43.90 | 44.22 | 0 | -0.13(-0.29%) |
Dec 03, 2013 | 44.35 | 44.72 | 44.07 | 44.35 | 0 | -0.27(-0.60%) |