Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 51.79 | 52.12 | 51.43 | 51.91 | 1,954,334 | +0.84(+1.64%) |
Oct 30, 2014 | 50.68 | 51.29 | 50.57 | 51.07 | 1,643,661 | +0.10(+0.20%) |
Oct 29, 2014 | 50.27 | 51.02 | 50.10 | 50.97 | 2,371,152 | +0.72(+1.43%) |
Oct 28, 2014 | 50.28 | 50.37 | 48.82 | 50.25 | 1,985,027 | +0.42(+0.85%) |
Oct 27, 2014 | 49.82 | 49.88 | 49.83 | 49.83 | 1,635,006 | +0.00(+0.00%) |
Oct 24, 2014 | 49.16 | 49.86 | 49.03 | 49.83 | 1,860,672 | +0.61(+1.24%) |
Oct 23, 2014 | 48.67 | 49.41 | 48.64 | 49.22 | 2,909,553 | +0.75(+1.55%) |
Oct 22, 2014 | 48.60 | 50.60 | 48.15 | 48.47 | 4,589,946 | -2.80(-5.45%) |
Oct 21, 2014 | 50.11 | 51.31 | 50.09 | 51.26 | 2,227,043 | +1.46(+2.92%) |
Oct 20, 2014 | 50.07 | 50.66 | 49.30 | 49.81 | 1,558,868 | +0.24(+0.49%) |
Oct 17, 2014 | 50.74 | 50.74 | 49.30 | 49.56 | 2,308,637 | +0.42(+0.86%) |
Oct 16, 2014 | 48.07 | 49.57 | 47.59 | 49.14 | 2,100,875 | +0.13(+0.27%) |
Oct 15, 2014 | 49.30 | 50.03 | 47.97 | 49.01 | 2,838,442 | -0.94(-1.88%) |
Oct 14, 2014 | 50.14 | 50.76 | 49.84 | 49.95 | 1,227,167 | -0.01(-0.02%) |
Oct 13, 2014 | 50.62 | 50.88 | 49.86 | 49.95 | 1,403,390 | -0.59(-1.16%) |
Oct 10, 2014 | 51.32 | 51.83 | 50.52 | 50.54 | 1,635,903 | -0.70(-1.36%) |
Oct 09, 2014 | 52.92 | 52.92 | 51.22 | 51.24 | 2,222,406 | -1.52(-2.88%) |
Oct 08, 2014 | 52.29 | 52.79 | 51.90 | 52.76 | 1,683,959 | +0.56(+1.08%) |
Oct 07, 2014 | 53.10 | 53.30 | 52.18 | 52.19 | 1,207,084 | -1.22(-2.29%) |
Oct 06, 2014 | 53.68 | 53.79 | 53.02 | 53.41 | 902,399 | +0.08(+0.15%) |
Oct 03, 2014 | 53.04 | 53.52 | 52.91 | 53.34 | 731,676 | +0.59(+1.11%) |
Oct 02, 2014 | 52.63 | 52.94 | 52.33 | 52.75 | 861,318 | +0.09(+0.16%) |
Oct 01, 2014 | 53.32 | 53.32 | 52.57 | 52.66 | 1,094,002 | -0.60(-1.13%) |
Sep 30, 2014 | 53.56 | 53.69 | 53.00 | 53.27 | 1,427,277 | -0.16(-0.29%) |
Sep 29, 2014 | 53.23 | 53.60 | 52.95 | 53.42 | 975,987 | -0.33(-0.61%) |
Sep 26, 2014 | 53.70 | 53.86 | 53.25 | 53.75 | 923,946 | +0.45(+0.84%) |
Sep 25, 2014 | 54.14 | 54.58 | 53.24 | 53.31 | 1,374,553 | -0.88(-1.63%) |
Sep 24, 2014 | 53.78 | 54.24 | 53.52 | 54.19 | 1,354,338 | +0.13(+0.23%) |
Sep 23, 2014 | 54.54 | 54.68 | 54.03 | 54.06 | 1,859,054 | -0.38(-0.69%) |
Sep 22, 2014 | 54.28 | 54.67 | 54.24 | 54.44 | 1,410,968 | -0.08(-0.14%) |
Sep 19, 2014 | 55.28 | 55.32 | 54.54 | 54.52 | 2,002,547 | -0.55(-1.00%) |
Sep 18, 2014 | 54.84 | 55.47 | 54.72 | 55.07 | 2,020,891 | +0.34(+0.62%) |
Sep 17, 2014 | 54.19 | 55.11 | 53.97 | 54.73 | 1,558,649 | +0.56(+1.03%) |
Sep 16, 2014 | 54.26 | 54.48 | 54.00 | 54.17 | 1,328,801 | -0.13(-0.23%) |
Sep 15, 2014 | 54.29 | 54.44 | 54.04 | 54.29 | 1,315,357 | -0.16(-0.30%) |
Sep 12, 2014 | 54.11 | 54.65 | 53.99 | 54.46 | 1,403,625 | +0.38(+0.70%) |
Sep 11, 2014 | 53.74 | 54.14 | 53.62 | 54.08 | 1,046,310 | +0.17(+0.32%) |
Sep 10, 2014 | 53.58 | 54.10 | 53.48 | 53.91 | 1,262,697 | +0.45(+0.85%) |
Sep 09, 2014 | 53.72 | 53.75 | 53.23 | 53.45 | 1,102,132 | -0.27(-0.51%) |
Sep 08, 2014 | 53.85 | 53.99 | 53.42 | 53.73 | 2,456,103 | -0.39(-0.72%) |
Sep 05, 2014 | 53.91 | 54.37 | 53.76 | 54.12 | 1,509,164 | +0.04(+0.07%) |
Sep 04, 2014 | 54.51 | 54.71 | 54.03 | 54.08 | 1,464,238 | -0.25(-0.47%) |
Sep 03, 2014 | 54.51 | 54.63 | 54.14 | 54.33 | 1,666,486 | +0.18(+0.34%) |
Sep 02, 2014 | 54.19 | 54.43 | 53.85 | 54.15 | 2,279,249 | +0.11(+0.20%) |
Aug 29, 2014 | 53.77 | 54.04 | 54.04 | 54.04 | 1,400,684 | +0.43(+0.80%) |
Aug 28, 2014 | 53.65 | 53.68 | 53.34 | 53.61 | 1,055,428 | -0.13(-0.25%) |
Aug 27, 2014 | 53.61 | 53.88 | 53.52 | 53.75 | 1,182,296 | +0.03(+0.05%) |
Aug 26, 2014 | 53.78 | 53.84 | 53.53 | 53.72 | 852,904 | -0.00(-0.01%) |
Aug 25, 2014 | 53.33 | 53.89 | 53.32 | 53.72 | 2,194,730 | +0.53(+1.00%) |
Aug 22, 2014 | 52.80 | 53.52 | 51.81 | 53.19 | 1,684,574 | +0.21(+0.40%) |
Aug 21, 2014 | 52.37 | 52.99 | 52.37 | 52.98 | 1,582,846 | +0.59(+1.13%) |
Aug 20, 2014 | 52.17 | 52.50 | 51.92 | 52.39 | 1,628,660 | +0.21(+0.40%) |
Aug 19, 2014 | 52.39 | 52.56 | 52.04 | 52.18 | 1,730,749 | -0.15(-0.28%) |
Aug 18, 2014 | 52.30 | 52.50 | 51.72 | 52.33 | 1,039,867 | +0.44(+0.84%) |
Aug 15, 2014 | 52.34 | 52.43 | 51.63 | 51.89 | 1,281,947 | -0.30(-0.58%) |
Aug 14, 2014 | 52.02 | 52.28 | 51.72 | 52.20 | 1,123,602 | +0.16(+0.30%) |
Aug 13, 2014 | 49.92 | 52.02 | 49.92 | 52.04 | 1,284,790 | +0.26(+0.51%) |
Aug 12, 2014 | 51.59 | 51.80 | 51.52 | 51.77 | 1,726,345 | +0.15(+0.29%) |
Aug 11, 2014 | 51.56 | 51.73 | 51.38 | 51.63 | 1,689,940 | +0.09(+0.18%) |
Aug 08, 2014 | 51.19 | 51.59 | 51.02 | 51.53 | 1,747,072 | +0.34(+0.67%) |
Aug 07, 2014 | 51.62 | 51.80 | 51.00 | 51.19 | 2,664,213 | -0.16(-0.32%) |
Aug 06, 2014 | 51.06 | 51.91 | 50.97 | 51.35 | 1,434,702 | +0.17(+0.34%) |
Aug 05, 2014 | 51.52 | 51.82 | 51.00 | 51.18 | 1,051,077 | -0.64(-1.23%) |
Aug 04, 2014 | 51.54 | 51.93 | 51.38 | 51.82 | 1,336,944 | +0.28(+0.54%) |
Aug 01, 2014 | 52.05 | 52.16 | 51.42 | 51.54 | 1,659,507 | -0.58(-1.12%) |
Jul 31, 2014 | 52.71 | 52.93 | 52.12 | 52.12 | 1,872,515 | -0.77(-1.46%) |
Jul 30, 2014 | 52.60 | 53.08 | 52.09 | 52.90 | 1,755,672 | +0.60(+1.15%) |
Jul 29, 2014 | 51.92 | 52.76 | 51.92 | 52.30 | 1,274,971 | -0.05(-0.10%) |
Jul 28, 2014 | 52.33 | 52.56 | 52.06 | 52.35 | 1,347,263 | +0.04(+0.07%) |
Jul 25, 2014 | 52.30 | 52.50 | 52.17 | 52.31 | 1,467,749 | +0.02(+0.03%) |
Jul 24, 2014 | 51.74 | 52.41 | 51.72 | 52.30 | 1,431,607 | +0.56(+1.08%) |
Jul 23, 2014 | 51.44 | 51.92 | 51.24 | 51.74 | 1,850,307 | +0.25(+0.48%) |
Jul 22, 2014 | 51.04 | 51.58 | 50.97 | 51.49 | 1,874,226 | +0.45(+0.89%) |
Jul 21, 2014 | 50.31 | 51.06 | 50.31 | 51.03 | 1,445,516 | +0.37(+0.72%) |
Jul 18, 2014 | 50.42 | 50.80 | 50.08 | 50.67 | 1,660,522 | +0.53(+1.06%) |
Jul 17, 2014 | 49.99 | 50.40 | 49.79 | 50.14 | 1,814,626 | -0.11(-0.22%) |
Jul 16, 2014 | 50.57 | 51.23 | 49.81 | 50.25 | 1,932,033 | +0.00(+0.00%) |
Jul 15, 2014 | 50.24 | 50.81 | 50.13 | 50.25 | 1,950,905 | +0.04(+0.08%) |
Jul 14, 2014 | 50.61 | 50.83 | 50.05 | 50.21 | 1,493,133 | +0.02(+0.03%) |
Jul 11, 2014 | 49.74 | 50.25 | 49.37 | 50.19 | 1,094,939 | +0.45(+0.91%) |
Jul 10, 2014 | 49.51 | 49.91 | 49.18 | 49.74 | 804,395 | -0.15(-0.30%) |
Jul 09, 2014 | 50.25 | 50.43 | 49.69 | 49.89 | 1,249,981 | -0.08(-0.16%) |
Jul 08, 2014 | 50.28 | 50.31 | 49.75 | 49.97 | 787,149 | -0.53(-1.05%) |
Jul 07, 2014 | 50.34 | 50.52 | 49.94 | 50.50 | 804,879 | -0.07(-0.14%) |
Jul 03, 2014 | 50.18 | 50.57 | 50.57 | 50.57 | 839,512 | +0.65(+1.30%) |
Jul 02, 2014 | 50.11 | 50.59 | 49.86 | 49.92 | 1,272,510 | -0.34(-0.68%) |
Jul 01, 2014 | 50.27 | 50.64 | 50.05 | 50.26 | 1,385,998 | +0.23(+0.45%) |
Jun 30, 2014 | 50.24 | 50.57 | 49.96 | 50.04 | 1,599,305 | -0.19(-0.37%) |
Jun 27, 2014 | 49.80 | 50.28 | 49.63 | 50.22 | 1,210,841 | +0.30(+0.59%) |
Jun 26, 2014 | 49.90 | 50.02 | 49.16 | 49.93 | 924,504 | -0.06(-0.12%) |
Jun 25, 2014 | 49.58 | 50.03 | 49.34 | 49.99 | 853,111 | +0.21(+0.42%) |
Jun 24, 2014 | 49.79 | 50.36 | 49.70 | 49.78 | 1,284,058 | -0.18(-0.36%) |
Jun 23, 2014 | 50.00 | 50.24 | 49.68 | 49.96 | 995,535 | -0.14(-0.28%) |
Jun 20, 2014 | 50.27 | 50.27 | 49.74 | 50.10 | 2,236,828 | +0.13(+0.27%) |
Jun 19, 2014 | 50.29 | 50.32 | 49.65 | 49.97 | 1,307,778 | -0.21(-0.42%) |
Jun 18, 2014 | 49.74 | 50.43 | 49.43 | 50.18 | 2,847,194 | +0.39(+0.78%) |
Jun 17, 2014 | 48.29 | 50.63 | 48.17 | 49.79 | 2,990,801 | +1.28(+2.63%) |
Jun 16, 2014 | 48.33 | 48.75 | 48.04 | 48.51 | 1,282,971 | +0.03(+0.06%) |
Jun 13, 2014 | 48.55 | 48.91 | 48.30 | 48.48 | 820,177 | +0.01(+0.02%) |
Jun 12, 2014 | 48.43 | 48.80 | 48.15 | 48.47 | 998,189 | +0.08(+0.16%) |
Jun 11, 2014 | 48.58 | 48.60 | 48.30 | 48.39 | 552,980 | -0.46(-0.94%) |
Jun 10, 2014 | 48.60 | 48.91 | 48.52 | 48.85 | 584,528 | +0.37(+0.77%) |
Jun 06, 2014 | 48.25 | 48.70 | 48.10 | 48.48 | 1,138,760 | +0.45(+0.94%) |
Jun 05, 2014 | 47.80 | 48.19 | 47.50 | 48.03 | 645,800 | +0.26(+0.55%) |
Jun 04, 2014 | 47.18 | 47.82 | 47.16 | 47.76 | 855,659 | +0.53(+1.12%) |
Jun 03, 2014 | 46.94 | 47.26 | 46.89 | 47.23 | 724,160 | +0.09(+0.18%) |
Jun 02, 2014 | 46.86 | 47.18 | 46.65 | 47.15 | 568,667 | +0.33(+0.71%) |
May 30, 2014 | 46.89 | 46.99 | 46.69 | 46.81 | 1,024,929 | -0.07(-0.15%) |
May 29, 2014 | 47.18 | 47.23 | 46.67 | 46.88 | 918,134 | -0.22(-0.48%) |
May 28, 2014 | 47.25 | 47.39 | 46.84 | 47.11 | 1,073,722 | -0.05(-0.10%) |
May 27, 2014 | 46.95 | 47.36 | 46.87 | 47.15 | 1,128,258 | +0.37(+0.80%) |
May 23, 2014 | 46.70 | 46.78 | 46.78 | 46.78 | 873,759 | +0.05(+0.10%) |
May 22, 2014 | 46.39 | 46.83 | 46.31 | 46.73 | 468,453 | +0.33(+0.70%) |
May 21, 2014 | 46.39 | 46.70 | 46.20 | 46.41 | 1,046,774 | +0.24(+0.52%) |
May 20, 2014 | 46.49 | 46.79 | 46.05 | 46.17 | 773,651 | -0.40(-0.85%) |
May 19, 2014 | 46.18 | 46.70 | 46.18 | 46.56 | 963,327 | +0.21(+0.45%) |
May 16, 2014 | 46.32 | 46.48 | 45.72 | 46.36 | 1,391,011 | +0.15(+0.32%) |
May 15, 2014 | 47.11 | 47.29 | 45.51 | 46.21 | 2,087,427 | -0.98(-2.07%) |
May 14, 2014 | 47.80 | 47.86 | 47.06 | 47.18 | 942,681 | -0.65(-1.36%) |
May 13, 2014 | 47.82 | 47.99 | 47.61 | 47.84 | 987,093 | -0.03(-0.06%) |
May 12, 2014 | 47.48 | 47.92 | 47.44 | 47.87 | 774,140 | +0.50(+1.06%) |
May 09, 2014 | 47.53 | 47.82 | 46.85 | 47.36 | 1,266,901 | +0.05(+0.11%) |
May 08, 2014 | 47.06 | 47.77 | 46.41 | 47.31 | 1,563,854 | +0.31(+0.66%) |
May 07, 2014 | 46.32 | 47.05 | 45.97 | 47.00 | 1,036,613 | +0.93(+2.02%) |
May 06, 2014 | 46.36 | 46.54 | 46.02 | 46.07 | 1,012,187 | -0.55(-1.18%) |
May 05, 2014 | 46.53 | 46.76 | 46.21 | 46.62 | 543,997 | -0.26(-0.56%) |
May 02, 2014 | 46.48 | 47.49 | 45.43 | 46.88 | 1,016,534 | +0.33(+0.72%) |
May 01, 2014 | 46.71 | 47.23 | 46.40 | 46.55 | 1,202,617 | -0.15(-0.32%) |
Apr 30, 2014 | 46.39 | 46.82 | 45.43 | 46.70 | 1,183,419 | +0.18(+0.38%) |
Apr 29, 2014 | 46.20 | 46.72 | 46.04 | 46.52 | 1,108,101 | +0.64(+1.39%) |
Apr 28, 2014 | 46.22 | 46.26 | 45.49 | 45.88 | 1,806,757 | -0.21(-0.45%) |
Apr 25, 2014 | 46.54 | 46.64 | 46.03 | 46.09 | 1,848,551 | -0.60(-1.28%) |
Apr 24, 2014 | 47.42 | 47.46 | 46.66 | 46.69 | 1,777,815 | -0.47(-0.99%) |
Apr 23, 2014 | 46.62 | 47.29 | 46.62 | 47.15 | 1,469,304 | +0.43(+0.91%) |
Apr 22, 2014 | 46.26 | 47.05 | 45.87 | 46.73 | 1,517,826 | +0.29(+0.63%) |
Apr 21, 2014 | 46.23 | 46.64 | 46.10 | 46.43 | 1,747,369 | +0.40(+0.88%) |
Apr 17, 2014 | 45.67 | 46.03 | 46.03 | 46.03 | 2,481,414 | +0.27(+0.59%) |
Apr 16, 2014 | 46.91 | 46.95 | 45.38 | 45.76 | 4,009,035 | -0.46(-0.99%) |
Apr 15, 2014 | 45.25 | 46.63 | 45.19 | 46.22 | 4,121,801 | -1.23(-2.60%) |
Apr 14, 2014 | 47.56 | 47.76 | 46.98 | 47.45 | 1,928,664 | +0.49(+1.04%) |
Apr 11, 2014 | 47.25 | 47.50 | 46.95 | 46.96 | 1,654,658 | -0.75(-1.58%) |
Apr 10, 2014 | 48.73 | 48.73 | 47.59 | 47.71 | 2,087,166 | -0.95(-1.94%) |
Apr 09, 2014 | 48.70 | 48.75 | 48.26 | 48.66 | 1,425,437 | +0.16(+0.32%) |
Apr 08, 2014 | 48.66 | 49.02 | 48.13 | 48.50 | 2,434,792 | -0.19(-0.40%) |
Apr 07, 2014 | 49.76 | 49.88 | 48.49 | 48.70 | 2,189,447 | -1.03(-2.07%) |
Apr 04, 2014 | 50.97 | 51.04 | 49.61 | 49.73 | 1,988,398 | -1.02(-2.00%) |
Apr 03, 2014 | 51.08 | 51.11 | 50.52 | 50.74 | 1,990,929 | -0.13(-0.26%) |
Apr 02, 2014 | 50.93 | 51.03 | 50.64 | 50.87 | 2,809,909 | -0.09(-0.17%) |
Apr 01, 2014 | 50.98 | 51.14 | 50.60 | 50.96 | 1,075,188 | +0.15(+0.29%) |
Mar 31, 2014 | 50.72 | 50.97 | 50.33 | 50.81 | 1,015,397 | +0.50(+1.00%) |
Mar 28, 2014 | 50.08 | 50.69 | 49.85 | 50.31 | 981,721 | +0.46(+0.92%) |
Mar 27, 2014 | 50.11 | 50.32 | 49.35 | 49.85 | 1,671,057 | -0.27(-0.54%) |
Mar 26, 2014 | 50.96 | 50.99 | 50.11 | 50.12 | 1,093,619 | -0.50(-0.98%) |
Mar 25, 2014 | 51.22 | 51.43 | 50.25 | 50.62 | 1,315,908 | -0.26(-0.52%) |
Mar 24, 2014 | 51.13 | 51.47 | 50.40 | 50.88 | 1,856,179 | -0.09(-0.18%) |
Mar 21, 2014 | 51.52 | 52.06 | 50.90 | 50.97 | 3,048,918 | +0.15(+0.29%) |
Mar 20, 2014 | 49.35 | 51.23 | 49.16 | 50.83 | 3,218,836 | +1.29(+2.60%) |
Mar 19, 2014 | 48.92 | 49.61 | 48.59 | 49.54 | 1,811,039 | +0.65(+1.33%) |
Mar 18, 2014 | 48.60 | 48.95 | 48.40 | 48.89 | 1,144,770 | +0.26(+0.53%) |
Mar 17, 2014 | 48.44 | 48.82 | 48.30 | 48.63 | 834,038 | +0.55(+1.14%) |
Mar 14, 2014 | 47.98 | 48.27 | 47.78 | 48.08 | 1,169,250 | +0.19(+0.40%) |
Mar 13, 2014 | 48.83 | 48.83 | 47.83 | 47.89 | 1,305,040 | -0.70(-1.44%) |
Mar 12, 2014 | 48.57 | 48.84 | 48.32 | 48.60 | 940,457 | -0.34(-0.70%) |
Mar 11, 2014 | 48.84 | 49.51 | 48.76 | 48.94 | 937,264 | -0.76(-1.53%) |
Mar 10, 2014 | 49.49 | 49.91 | 49.25 | 49.70 | 1,008,096 | +0.08(+0.16%) |
Mar 07, 2014 | 48.80 | 49.80 | 48.75 | 49.62 | 1,998,126 | +0.93(+1.91%) |
Mar 06, 2014 | 48.34 | 48.83 | 48.11 | 48.69 | 1,048,563 | +0.53(+1.11%) |
Mar 05, 2014 | 47.80 | 48.17 | 47.73 | 48.15 | 910,021 | +0.12(+0.24%) |
Mar 04, 2014 | 47.82 | 48.11 | 47.67 | 48.04 | 1,284,754 | +0.74(+1.57%) |
Mar 03, 2014 | 47.37 | 47.81 | 46.87 | 47.30 | 1,537,117 | -0.40(-0.84%) |
Feb 28, 2014 | 47.85 | 48.19 | 47.47 | 47.70 | 2,006,927 | -0.25(-0.53%) |
Feb 27, 2014 | 47.41 | 47.96 | 47.40 | 47.95 | 1,088,566 | +0.35(+0.75%) |
Feb 26, 2014 | 47.82 | 47.94 | 47.25 | 47.60 | 1,127,383 | -0.11(-0.23%) |
Feb 25, 2014 | 48.22 | 48.22 | 47.63 | 47.71 | 876,724 | -0.45(-0.94%) |
Feb 24, 2014 | 47.94 | 48.46 | 47.74 | 48.16 | 1,228,962 | +0.42(+0.89%) |
Feb 21, 2014 | 47.56 | 48.04 | 47.13 | 47.74 | 1,115,416 | +0.28(+0.58%) |
Feb 20, 2014 | 47.46 | 47.79 | 47.02 | 47.46 | 1,201,194 | +0.08(+0.18%) |
Feb 19, 2014 | 47.71 | 48.08 | 47.35 | 47.37 | 1,382,489 | -0.61(-1.27%) |
Feb 18, 2014 | 47.81 | 48.17 | 47.49 | 47.98 | 1,021,598 | -0.02(-0.05%) |
Feb 14, 2014 | 47.73 | 48.01 | 48.01 | 48.01 | 997,555 | +0.16(+0.34%) |
Feb 13, 2014 | 47.45 | 47.90 | 47.32 | 47.84 | 1,161,386 | +0.13(+0.27%) |
Feb 12, 2014 | 47.67 | 48.11 | 47.51 | 47.71 | 1,498,373 | +0.08(+0.16%) |
Feb 11, 2014 | 46.89 | 47.81 | 46.59 | 47.64 | 1,087,697 | +0.71(+1.51%) |
Feb 10, 2014 | 46.83 | 46.96 | 46.56 | 46.93 | 720,662 | +0.09(+0.20%) |
Feb 07, 2014 | 46.27 | 46.99 | 46.12 | 46.83 | 1,255,145 | +0.76(+1.64%) |
Feb 06, 2014 | 45.67 | 46.23 | 45.48 | 46.08 | 1,030,515 | +0.45(+1.00%) |
Feb 05, 2014 | 46.00 | 46.26 | 45.60 | 45.62 | 1,213,946 | -0.48(-1.04%) |
Feb 04, 2014 | 45.19 | 46.21 | 44.96 | 46.10 | 1,950,724 | +1.06(+2.36%) |
Feb 03, 2014 | 46.50 | 46.58 | 44.97 | 45.04 | 1,879,289 | -1.40(-3.02%) |
Jan 31, 2014 | 46.49 | 46.87 | 46.14 | 46.44 | 1,633,748 | -0.69(-1.47%) |
Jan 30, 2014 | 47.11 | 47.30 | 46.59 | 47.13 | 1,234,513 | +0.32(+0.69%) |
Jan 29, 2014 | 46.52 | 47.17 | 46.46 | 46.81 | 2,024,708 | -0.05(-0.10%) |
Jan 28, 2014 | 46.57 | 47.10 | 46.52 | 46.86 | 1,865,769 | +0.16(+0.35%) |
Jan 27, 2014 | 47.23 | 47.42 | 46.66 | 46.70 | 1,861,505 | -0.45(-0.95%) |
Jan 24, 2014 | 47.17 | 47.95 | 47.11 | 47.14 | 2,563,666 | -1.13(-2.35%) |
Jan 23, 2014 | 48.40 | 48.54 | 47.62 | 48.28 | 2,572,184 | -0.01(-0.02%) |
Jan 22, 2014 | 47.64 | 48.58 | 46.86 | 48.28 | 5,446,872 | +1.54(+3.30%) |
Jan 21, 2014 | 47.17 | 47.50 | 46.58 | 46.74 | 1,977,367 | -0.08(-0.16%) |
Jan 17, 2014 | 47.19 | 46.82 | 46.82 | 46.82 | 2,034,531 | -0.26(-0.56%) |
Jan 16, 2014 | 47.07 | 47.31 | 46.83 | 47.08 | 1,400,467 | -0.12(-0.25%) |
Jan 15, 2014 | 46.73 | 47.34 | 46.90 | 47.20 | 1,724,683 | +0.46(+0.99%) |
Jan 14, 2014 | 46.77 | 46.97 | 46.59 | 46.73 | 1,450,793 | +0.13(+0.28%) |
Jan 13, 2014 | 47.07 | 47.22 | 46.47 | 46.60 | 1,321,141 | -0.53(-1.13%) |
Jan 10, 2014 | 47.09 | 47.42 | 46.93 | 47.13 | 1,117,842 | -0.29(-0.60%) |
Jan 09, 2014 | 47.94 | 48.11 | 47.27 | 47.42 | 1,179,249 | -0.41(-0.85%) |
Jan 08, 2014 | 47.48 | 47.92 | 47.23 | 47.83 | 3,006,913 | +0.25(+0.52%) |
Jan 07, 2014 | 47.13 | 47.74 | 46.86 | 47.58 | 1,498,657 | +0.60(+1.28%) |
Jan 06, 2014 | 47.40 | 47.65 | 46.72 | 46.98 | 1,968,961 | -0.29(-0.62%) |
Jan 03, 2014 | 47.20 | 47.51 | 47.03 | 47.27 | 1,132,137 | +0.32(+0.67%) |
Jan 02, 2014 | 47.63 | 47.77 | 46.78 | 46.96 | 1,310,143 | -0.77(-1.62%) |
Dec 31, 2013 | 47.58 | 47.73 | 47.73 | 47.73 | 919,364 | +0.13(+0.28%) |
Dec 30, 2013 | 47.48 | 47.67 | 47.47 | 47.60 | 1,105,789 | +0.21(+0.44%) |
Dec 27, 2013 | 47.51 | 47.56 | 47.18 | 47.39 | 979,971 | -0.20(-0.42%) |
Dec 26, 2013 | 47.49 | 47.67 | 47.25 | 47.59 | 892,276 | +0.32(+0.67%) |
Dec 24, 2013 | 47.13 | 47.35 | 46.93 | 47.27 | 589,190 | +0.01(+0.02%) |
Dec 23, 2013 | 46.73 | 47.33 | 46.71 | 47.27 | 1,875,506 | +0.37(+0.79%) |
Dec 20, 2013 | 45.99 | 46.99 | 45.85 | 46.90 | 5,051,531 | +1.18(+2.58%) |
Dec 19, 2013 | 45.70 | 45.83 | 45.28 | 45.72 | 1,568,039 | -0.07(-0.15%) |
Dec 18, 2013 | 44.32 | 45.81 | 44.19 | 45.79 | 2,192,864 | +1.44(+3.25%) |
Dec 17, 2013 | 44.51 | 44.71 | 44.10 | 44.34 | 1,328,594 | -0.25(-0.55%) |
Dec 16, 2013 | 44.70 | 45.03 | 44.48 | 44.59 | 1,986,154 | +0.19(+0.42%) |
Dec 13, 2013 | 44.94 | 44.94 | 44.07 | 44.40 | 2,096,538 | +0.34(+0.77%) |
Dec 12, 2013 | 44.18 | 44.38 | 43.70 | 44.07 | 1,654,476 | -0.02(-0.05%) |
Dec 11, 2013 | 44.82 | 44.93 | 44.07 | 44.09 | 2,199,731 | -0.85(-1.89%) |
Dec 10, 2013 | 45.18 | 45.58 | 44.91 | 44.94 | 1,428,022 | -0.52(-1.15%) |
Dec 09, 2013 | 45.50 | 45.67 | 45.30 | 45.46 | 1,151,275 | +0.15(+0.34%) |
Dec 06, 2013 | 45.04 | 45.44 | 44.97 | 45.31 | 0 | +0.77(+1.73%) |
Dec 05, 2013 | 44.53 | 44.83 | 44.49 | 44.54 | 0 | -0.09(-0.21%) |
Dec 04, 2013 | 44.57 | 45.11 | 44.30 | 44.63 | 0 | -0.13(-0.29%) |
Dec 03, 2013 | 44.75 | 45.13 | 44.48 | 44.76 | 0 | -0.27(-0.60%) |
Dec 02, 2013 | 45.19 | 45.66 | 44.86 | 45.03 | 0 | -0.22(-0.49%) |
Nov 29, 2013 | 45.25 | 45.57 | 45.02 | 45.25 | 0 | +0.04(+0.08%) |
Nov 27, 2013 | 45.04 | 45.26 | 44.83 | 45.21 | 0 | +0.21(+0.48%) |
Nov 26, 2013 | 44.92 | 45.25 | 44.84 | 45.00 | 1,416,342 | +0.05(+0.12%) |
Nov 25, 2013 | 44.56 | 45.06 | 44.33 | 44.94 | 1,257,261 | +0.38(+0.84%) |
Nov 22, 2013 | 44.56 | 44.57 | 44.16 | 44.57 | 0 | +0.12(+0.28%) |
Nov 21, 2013 | 44.18 | 44.52 | 44.03 | 44.45 | 940,424 | +0.41(+0.94%) |
Nov 20, 2013 | 43.87 | 44.37 | 43.82 | 44.03 | 0 | +0.12(+0.28%) |
Nov 19, 2013 | 43.56 | 44.05 | 43.28 | 43.91 | 0 | +0.19(+0.44%) |
Nov 18, 2013 | 43.85 | 44.10 | 43.64 | 43.72 | 1,116,963 | -0.12(-0.28%) |
Nov 15, 2013 | 43.90 | 44.26 | 43.59 | 43.84 | 0 | -0.04(-0.09%) |
Nov 14, 2013 | 44.13 | 44.45 | 43.83 | 43.88 | 1,796,217 | -0.34(-0.76%) |
Nov 13, 2013 | 43.29 | 44.31 | 43.29 | 44.21 | 0 | -0.05(-0.10%) |
Nov 12, 2013 | 44.42 | 44.57 | 44.05 | 44.26 | 918,502 | -0.31(-0.69%) |
Nov 11, 2013 | 44.92 | 44.92 | 44.42 | 44.57 | 0 | -0.23(-0.51%) |
Nov 08, 2013 | 43.05 | 44.81 | 42.99 | 44.80 | 0 | +1.66(+3.86%) |
Nov 07, 2013 | 44.06 | 44.22 | 43.11 | 43.13 | 1,215,090 | -0.73(-1.66%) |
Nov 06, 2013 | 44.14 | 44.14 | 43.63 | 43.86 | 982,625 | +0.03(+0.07%) |
Nov 05, 2013 | 43.45 | 43.86 | 43.11 | 43.83 | 1,353,247 | +0.38(+0.87%) |
Nov 04, 2013 | 43.23 | 43.53 | 43.15 | 43.46 | 1,315,235 | +0.05(+0.12%) |