Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 51.34 | 51.66 | 50.99 | 51.46 | 1,971,461 | +0.83(+1.64%) |
Oct 30, 2014 | 50.24 | 50.84 | 50.13 | 50.63 | 1,658,065 | +0.10(+0.20%) |
Oct 29, 2014 | 49.83 | 50.58 | 49.66 | 50.53 | 2,391,932 | +0.71(+1.43%) |
Oct 28, 2014 | 49.84 | 49.93 | 48.39 | 49.82 | 2,002,423 | +0.42(+0.85%) |
Oct 27, 2014 | 49.39 | 49.44 | 49.40 | 49.40 | 1,649,335 | +0.00(+0.00%) |
Oct 24, 2014 | 48.73 | 49.43 | 48.60 | 49.40 | 1,876,979 | +0.61(+1.24%) |
Oct 23, 2014 | 48.25 | 48.98 | 48.22 | 48.79 | 2,935,052 | +0.75(+1.55%) |
Oct 22, 2014 | 48.18 | 50.16 | 47.73 | 48.05 | 4,630,172 | -2.77(-5.45%) |
Oct 21, 2014 | 49.68 | 50.86 | 49.65 | 50.82 | 2,246,561 | +1.44(+2.92%) |
Oct 20, 2014 | 49.64 | 50.22 | 48.88 | 49.37 | 1,572,530 | +0.24(+0.49%) |
Oct 17, 2014 | 50.30 | 50.30 | 48.88 | 49.13 | 2,328,869 | +0.42(+0.86%) |
Oct 16, 2014 | 47.65 | 49.14 | 47.18 | 48.71 | 2,119,287 | +0.13(+0.27%) |
Oct 15, 2014 | 48.88 | 49.60 | 47.55 | 48.58 | 2,863,317 | -0.93(-1.88%) |
Oct 14, 2014 | 49.71 | 50.32 | 49.40 | 49.51 | 1,237,922 | -0.01(-0.02%) |
Oct 13, 2014 | 50.18 | 50.44 | 49.43 | 49.52 | 1,415,689 | -0.58(-1.16%) |
Oct 10, 2014 | 50.88 | 51.38 | 50.08 | 50.10 | 1,650,240 | -0.69(-1.36%) |
Oct 09, 2014 | 52.46 | 52.46 | 50.78 | 50.79 | 2,241,883 | -1.51(-2.88%) |
Oct 08, 2014 | 51.83 | 52.33 | 51.45 | 52.30 | 1,698,717 | +0.56(+1.08%) |
Oct 07, 2014 | 52.64 | 52.83 | 51.72 | 51.74 | 1,217,662 | -1.21(-2.29%) |
Oct 06, 2014 | 53.21 | 53.32 | 52.55 | 52.95 | 910,308 | +0.08(+0.15%) |
Oct 03, 2014 | 52.58 | 53.05 | 52.45 | 52.87 | 738,088 | +0.58(+1.11%) |
Oct 02, 2014 | 52.17 | 52.48 | 51.87 | 52.29 | 868,866 | +0.09(+0.16%) |
Oct 01, 2014 | 52.86 | 52.86 | 52.11 | 52.21 | 1,103,589 | -0.60(-1.13%) |
Sep 30, 2014 | 53.10 | 53.22 | 52.54 | 52.80 | 1,439,785 | -0.16(-0.29%) |
Sep 29, 2014 | 52.77 | 53.13 | 52.49 | 52.96 | 984,541 | -0.33(-0.61%) |
Sep 26, 2014 | 53.23 | 53.39 | 52.78 | 53.28 | 932,044 | +0.44(+0.84%) |
Sep 25, 2014 | 53.66 | 54.11 | 52.78 | 52.84 | 1,386,599 | -0.88(-1.63%) |
Sep 24, 2014 | 53.31 | 53.76 | 53.06 | 53.72 | 1,366,207 | +0.12(+0.23%) |
Sep 23, 2014 | 54.07 | 54.20 | 53.56 | 53.60 | 1,875,347 | -0.37(-0.69%) |
Sep 22, 2014 | 53.80 | 54.19 | 53.77 | 53.97 | 1,423,333 | -0.08(-0.14%) |
Sep 19, 2014 | 54.80 | 54.84 | 54.07 | 54.05 | 2,020,097 | -0.54(-1.00%) |
Sep 18, 2014 | 54.36 | 54.98 | 54.25 | 54.59 | 2,038,602 | +0.34(+0.62%) |
Sep 17, 2014 | 53.72 | 54.64 | 53.50 | 54.25 | 1,572,309 | +0.55(+1.03%) |
Sep 16, 2014 | 53.79 | 54.01 | 53.53 | 53.70 | 1,340,446 | -0.12(-0.23%) |
Sep 15, 2014 | 53.82 | 53.97 | 53.57 | 53.82 | 1,326,885 | -0.16(-0.30%) |
Sep 12, 2014 | 53.64 | 54.18 | 53.53 | 53.98 | 1,415,926 | +0.37(+0.70%) |
Sep 11, 2014 | 53.28 | 53.66 | 53.15 | 53.61 | 1,055,479 | +0.17(+0.32%) |
Sep 10, 2014 | 53.11 | 53.63 | 53.01 | 53.44 | 1,273,763 | +0.45(+0.85%) |
Sep 09, 2014 | 53.25 | 53.28 | 52.77 | 52.99 | 1,111,791 | -0.27(-0.51%) |
Sep 08, 2014 | 53.38 | 53.52 | 52.96 | 53.26 | 2,477,628 | -0.39(-0.72%) |
Sep 05, 2014 | 53.44 | 53.90 | 53.29 | 53.65 | 1,522,390 | +0.04(+0.07%) |
Sep 04, 2014 | 54.04 | 54.24 | 53.56 | 53.61 | 1,477,071 | -0.25(-0.47%) |
Sep 03, 2014 | 54.04 | 54.15 | 53.67 | 53.86 | 1,681,091 | +0.18(+0.34%) |
Sep 02, 2014 | 53.72 | 53.96 | 53.38 | 53.68 | 2,299,224 | +0.11(+0.20%) |
Aug 29, 2014 | 53.30 | 53.57 | 53.57 | 53.57 | 1,412,959 | +0.42(+0.80%) |
Aug 28, 2014 | 53.19 | 53.22 | 52.88 | 53.15 | 1,064,677 | -0.13(-0.25%) |
Aug 27, 2014 | 53.15 | 53.41 | 53.05 | 53.28 | 1,192,658 | +0.03(+0.05%) |
Aug 26, 2014 | 53.32 | 53.37 | 53.06 | 53.25 | 860,379 | -0.00(-0.01%) |
Aug 25, 2014 | 52.87 | 53.43 | 52.85 | 53.26 | 2,213,965 | +0.53(+1.00%) |
Aug 22, 2014 | 52.34 | 53.05 | 51.36 | 52.73 | 1,699,338 | +0.21(+0.40%) |
Aug 21, 2014 | 51.91 | 52.53 | 51.91 | 52.52 | 1,596,718 | +0.59(+1.13%) |
Aug 20, 2014 | 51.72 | 52.05 | 51.47 | 51.93 | 1,642,933 | +0.21(+0.40%) |
Aug 19, 2014 | 51.93 | 52.10 | 51.59 | 51.73 | 1,745,917 | -0.15(-0.28%) |
Aug 18, 2014 | 51.85 | 52.05 | 51.27 | 51.87 | 1,048,980 | +0.43(+0.84%) |
Aug 15, 2014 | 51.88 | 51.97 | 51.18 | 51.44 | 1,293,182 | -0.30(-0.58%) |
Aug 14, 2014 | 51.57 | 51.82 | 51.27 | 51.74 | 1,133,450 | +0.15(+0.30%) |
Aug 13, 2014 | 49.49 | 51.57 | 49.49 | 51.59 | 1,296,049 | +0.26(+0.51%) |
Aug 12, 2014 | 51.15 | 51.35 | 51.08 | 51.32 | 1,741,474 | +0.15(+0.29%) |
Aug 11, 2014 | 51.12 | 51.28 | 50.94 | 51.18 | 1,704,750 | +0.09(+0.18%) |
Aug 08, 2014 | 50.74 | 51.15 | 50.58 | 51.08 | 1,762,383 | +0.34(+0.67%) |
Aug 07, 2014 | 51.17 | 51.35 | 50.56 | 50.74 | 2,687,562 | -0.16(-0.32%) |
Aug 06, 2014 | 50.62 | 51.46 | 50.53 | 50.91 | 1,447,276 | +0.17(+0.33%) |
Aug 05, 2014 | 51.08 | 51.37 | 50.56 | 50.74 | 1,060,289 | -0.63(-1.23%) |
Aug 04, 2014 | 51.09 | 51.48 | 50.93 | 51.37 | 1,348,661 | +0.28(+0.54%) |
Aug 01, 2014 | 51.60 | 51.71 | 50.98 | 51.09 | 1,674,051 | -0.58(-1.12%) |
Jul 31, 2014 | 52.25 | 52.47 | 51.67 | 51.67 | 1,888,926 | -0.76(-1.46%) |
Jul 30, 2014 | 52.14 | 52.61 | 51.63 | 52.44 | 1,771,059 | +0.59(+1.15%) |
Jul 29, 2014 | 51.47 | 52.30 | 51.47 | 51.84 | 1,286,145 | -0.05(-0.10%) |
Jul 28, 2014 | 51.87 | 52.10 | 51.61 | 51.90 | 1,359,070 | +0.04(+0.07%) |
Jul 25, 2014 | 51.84 | 52.04 | 51.72 | 51.86 | 1,480,612 | +0.02(+0.03%) |
Jul 24, 2014 | 51.29 | 51.96 | 51.27 | 51.84 | 1,444,153 | +0.56(+1.08%) |
Jul 23, 2014 | 50.99 | 51.47 | 50.80 | 51.29 | 1,866,523 | +0.25(+0.48%) |
Jul 22, 2014 | 50.60 | 51.13 | 50.53 | 51.04 | 1,890,651 | +0.45(+0.89%) |
Jul 21, 2014 | 49.87 | 50.62 | 49.87 | 50.59 | 1,458,184 | +0.36(+0.72%) |
Jul 18, 2014 | 49.98 | 50.36 | 49.65 | 50.23 | 1,675,075 | +0.53(+1.06%) |
Jul 17, 2014 | 49.56 | 49.96 | 49.36 | 49.70 | 1,830,529 | -0.11(-0.22%) |
Jul 16, 2014 | 50.13 | 50.78 | 49.37 | 49.81 | 1,948,965 | +0.00(+0.00%) |
Jul 15, 2014 | 49.80 | 50.37 | 49.69 | 49.81 | 1,968,002 | +0.04(+0.08%) |
Jul 14, 2014 | 50.17 | 50.39 | 49.62 | 49.77 | 1,506,219 | +0.02(+0.03%) |
Jul 11, 2014 | 49.31 | 49.82 | 48.95 | 49.76 | 1,104,535 | +0.45(+0.91%) |
Jul 10, 2014 | 49.08 | 49.48 | 48.75 | 49.31 | 811,445 | -0.15(-0.30%) |
Jul 09, 2014 | 49.81 | 49.99 | 49.25 | 49.45 | 1,260,936 | -0.08(-0.16%) |
Jul 08, 2014 | 49.84 | 49.87 | 49.32 | 49.53 | 794,048 | -0.53(-1.05%) |
Jul 07, 2014 | 49.90 | 50.08 | 49.50 | 50.06 | 811,933 | -0.07(-0.14%) |
Jul 03, 2014 | 49.74 | 50.13 | 50.13 | 50.13 | 846,869 | +0.64(+1.30%) |
Jul 02, 2014 | 49.68 | 50.15 | 49.42 | 49.49 | 1,283,662 | -0.34(-0.68%) |
Jul 01, 2014 | 49.83 | 50.20 | 49.62 | 49.83 | 1,398,145 | +0.22(+0.45%) |
Jun 30, 2014 | 49.80 | 50.13 | 49.53 | 49.60 | 1,613,321 | -0.19(-0.37%) |
Jun 27, 2014 | 49.37 | 49.84 | 49.20 | 49.79 | 1,221,453 | +0.29(+0.59%) |
Jun 26, 2014 | 49.47 | 49.59 | 48.74 | 49.49 | 932,606 | -0.06(-0.12%) |
Jun 25, 2014 | 49.15 | 49.59 | 48.91 | 49.56 | 860,587 | +0.21(+0.42%) |
Jun 24, 2014 | 49.36 | 49.92 | 49.27 | 49.35 | 1,295,312 | -0.18(-0.36%) |
Jun 23, 2014 | 49.56 | 49.80 | 49.25 | 49.52 | 1,004,260 | -0.14(-0.28%) |
Jun 20, 2014 | 49.83 | 49.83 | 49.31 | 49.66 | 2,256,431 | +0.13(+0.27%) |
Jun 19, 2014 | 49.86 | 49.88 | 49.22 | 49.53 | 1,319,239 | -0.21(-0.42%) |
Jun 18, 2014 | 49.31 | 49.99 | 49.00 | 49.74 | 2,872,146 | +0.39(+0.78%) |
Jun 17, 2014 | 47.87 | 50.19 | 47.75 | 49.35 | 3,017,013 | +1.27(+2.63%) |
Jun 16, 2014 | 47.91 | 48.32 | 47.62 | 48.09 | 1,294,215 | +0.03(+0.06%) |
Jun 13, 2014 | 48.13 | 48.49 | 47.88 | 48.06 | 827,365 | +0.01(+0.02%) |
Jun 12, 2014 | 48.01 | 48.37 | 47.73 | 48.05 | 1,006,937 | +0.08(+0.16%) |
Jun 11, 2014 | 48.16 | 48.18 | 47.88 | 47.97 | 557,827 | -0.46(-0.94%) |
Jun 10, 2014 | 48.18 | 48.48 | 48.10 | 48.43 | 589,651 | +0.37(+0.77%) |
Jun 06, 2014 | 47.83 | 48.27 | 47.69 | 48.06 | 1,148,740 | +0.45(+0.94%) |
Jun 05, 2014 | 47.38 | 47.77 | 47.09 | 47.61 | 651,460 | +0.26(+0.55%) |
Jun 04, 2014 | 46.77 | 47.41 | 46.75 | 47.35 | 863,158 | +0.53(+1.12%) |
Jun 03, 2014 | 46.54 | 46.85 | 46.48 | 46.82 | 730,507 | +0.08(+0.18%) |
Jun 02, 2014 | 46.45 | 46.77 | 46.25 | 46.74 | 573,651 | +0.33(+0.71%) |
May 30, 2014 | 46.48 | 46.58 | 46.28 | 46.41 | 1,033,911 | -0.07(-0.15%) |
May 29, 2014 | 46.77 | 46.82 | 46.26 | 46.48 | 926,181 | -0.22(-0.48%) |
May 28, 2014 | 46.84 | 46.98 | 46.43 | 46.70 | 1,083,132 | -0.05(-0.10%) |
May 27, 2014 | 46.54 | 46.95 | 46.46 | 46.74 | 1,138,147 | +0.37(+0.80%) |
May 23, 2014 | 46.29 | 46.38 | 46.38 | 46.38 | 881,416 | +0.05(+0.10%) |
May 22, 2014 | 45.99 | 46.42 | 45.91 | 46.33 | 472,558 | +0.32(+0.70%) |
May 21, 2014 | 45.98 | 46.30 | 45.80 | 46.01 | 1,055,948 | +0.24(+0.52%) |
May 20, 2014 | 46.08 | 46.38 | 45.65 | 45.77 | 780,431 | -0.39(-0.85%) |
May 19, 2014 | 45.78 | 46.29 | 45.78 | 46.16 | 971,769 | +0.21(+0.45%) |
May 16, 2014 | 45.91 | 46.08 | 45.32 | 45.95 | 1,403,201 | +0.15(+0.32%) |
May 15, 2014 | 46.71 | 46.87 | 45.12 | 45.81 | 2,105,721 | -0.97(-2.07%) |
May 14, 2014 | 47.39 | 47.44 | 46.65 | 46.77 | 950,943 | -0.65(-1.36%) |
May 13, 2014 | 47.40 | 47.57 | 47.20 | 47.42 | 995,744 | -0.03(-0.06%) |
May 12, 2014 | 47.07 | 47.50 | 47.03 | 47.45 | 780,924 | +0.50(+1.06%) |
May 09, 2014 | 47.11 | 47.40 | 46.44 | 46.95 | 1,278,004 | +0.05(+0.11%) |
May 08, 2014 | 46.65 | 47.35 | 46.01 | 46.90 | 1,577,560 | +0.31(+0.66%) |
May 07, 2014 | 45.92 | 46.64 | 45.57 | 46.59 | 1,045,698 | +0.92(+2.02%) |
May 06, 2014 | 45.96 | 46.14 | 45.62 | 45.67 | 1,021,058 | -0.55(-1.18%) |
May 05, 2014 | 46.13 | 46.35 | 45.81 | 46.21 | 548,765 | -0.26(-0.56%) |
May 02, 2014 | 46.08 | 47.07 | 45.03 | 46.48 | 1,025,443 | +0.33(+0.72%) |
May 01, 2014 | 46.31 | 46.82 | 46.00 | 46.14 | 1,213,157 | -0.15(-0.32%) |
Apr 30, 2014 | 45.98 | 46.41 | 45.04 | 46.29 | 1,193,791 | +0.18(+0.38%) |
Apr 29, 2014 | 45.80 | 46.31 | 45.64 | 46.11 | 1,117,812 | +0.63(+1.39%) |
Apr 28, 2014 | 45.81 | 45.86 | 45.09 | 45.48 | 1,822,592 | -0.21(-0.45%) |
Apr 25, 2014 | 46.14 | 46.24 | 45.63 | 45.69 | 1,864,752 | -0.59(-1.28%) |
Apr 24, 2014 | 47.01 | 47.04 | 46.25 | 46.28 | 1,793,396 | -0.46(-0.99%) |
Apr 23, 2014 | 46.21 | 46.88 | 46.21 | 46.74 | 1,482,181 | +0.42(+0.91%) |
Apr 22, 2014 | 45.86 | 46.64 | 45.48 | 46.32 | 1,531,128 | +0.29(+0.63%) |
Apr 21, 2014 | 45.83 | 46.24 | 45.70 | 46.03 | 1,762,683 | +0.40(+0.88%) |
Apr 17, 2014 | 45.27 | 45.63 | 45.63 | 45.63 | 2,503,161 | +0.27(+0.59%) |
Apr 16, 2014 | 46.51 | 46.54 | 44.98 | 45.36 | 4,044,171 | -0.45(-0.99%) |
Apr 15, 2014 | 44.85 | 46.22 | 44.79 | 45.81 | 4,157,924 | -1.22(-2.60%) |
Apr 14, 2014 | 47.15 | 47.34 | 46.57 | 47.04 | 1,945,567 | +0.48(+1.04%) |
Apr 11, 2014 | 46.84 | 47.09 | 46.54 | 46.55 | 1,669,160 | -0.75(-1.58%) |
Apr 10, 2014 | 48.30 | 48.31 | 47.17 | 47.30 | 2,105,459 | -0.94(-1.94%) |
Apr 09, 2014 | 48.28 | 48.32 | 47.84 | 48.23 | 1,437,930 | +0.15(+0.32%) |
Apr 08, 2014 | 48.24 | 48.60 | 47.71 | 48.08 | 2,456,130 | -0.19(-0.40%) |
Apr 07, 2014 | 49.33 | 49.45 | 48.07 | 48.27 | 2,208,636 | -1.02(-2.07%) |
Apr 04, 2014 | 50.53 | 50.60 | 49.18 | 49.29 | 2,005,824 | -1.01(-2.00%) |
Apr 03, 2014 | 50.63 | 50.66 | 50.09 | 50.30 | 2,008,378 | -0.13(-0.26%) |
Apr 02, 2014 | 50.49 | 50.59 | 50.20 | 50.43 | 2,834,535 | -0.08(-0.17%) |
Apr 01, 2014 | 50.54 | 50.69 | 50.16 | 50.52 | 1,084,611 | +0.15(+0.29%) |
Mar 31, 2014 | 50.28 | 50.52 | 49.89 | 50.37 | 1,024,296 | +0.50(+1.00%) |
Mar 28, 2014 | 49.64 | 50.25 | 49.42 | 49.87 | 990,324 | +0.45(+0.92%) |
Mar 27, 2014 | 49.68 | 49.89 | 48.92 | 49.42 | 1,685,703 | -0.27(-0.54%) |
Mar 26, 2014 | 50.52 | 50.55 | 49.67 | 49.69 | 1,103,204 | -0.49(-0.98%) |
Mar 25, 2014 | 50.78 | 50.98 | 49.82 | 50.18 | 1,327,440 | -0.26(-0.52%) |
Mar 24, 2014 | 50.69 | 51.02 | 49.96 | 50.44 | 1,872,447 | -0.09(-0.18%) |
Mar 21, 2014 | 51.07 | 51.61 | 50.45 | 50.53 | 3,075,639 | +0.15(+0.29%) |
Mar 20, 2014 | 48.92 | 50.79 | 48.73 | 50.39 | 3,247,045 | +1.28(+2.60%) |
Mar 19, 2014 | 48.50 | 49.18 | 48.17 | 49.11 | 1,826,911 | +0.65(+1.33%) |
Mar 18, 2014 | 48.17 | 48.52 | 47.98 | 48.46 | 1,154,803 | +0.25(+0.53%) |
Mar 17, 2014 | 48.02 | 48.40 | 47.88 | 48.21 | 841,348 | +0.55(+1.14%) |
Mar 14, 2014 | 47.57 | 47.85 | 47.37 | 47.67 | 1,179,497 | +0.19(+0.40%) |
Mar 13, 2014 | 48.40 | 48.40 | 47.41 | 47.48 | 1,316,477 | -0.70(-1.44%) |
Mar 12, 2014 | 48.15 | 48.42 | 47.90 | 48.17 | 948,699 | -0.34(-0.70%) |
Mar 11, 2014 | 48.41 | 49.08 | 48.33 | 48.51 | 945,478 | -0.75(-1.53%) |
Mar 10, 2014 | 49.06 | 49.48 | 48.83 | 49.26 | 1,016,931 | +0.08(+0.16%) |
Mar 07, 2014 | 48.37 | 49.37 | 48.33 | 49.19 | 2,015,638 | +0.92(+1.91%) |
Mar 06, 2014 | 47.92 | 48.40 | 47.69 | 48.27 | 1,057,753 | +0.53(+1.11%) |
Mar 05, 2014 | 47.38 | 47.75 | 47.32 | 47.73 | 917,997 | +0.12(+0.24%) |
Mar 04, 2014 | 47.41 | 47.69 | 47.25 | 47.62 | 1,296,013 | +0.73(+1.57%) |
Mar 03, 2014 | 46.96 | 47.40 | 46.47 | 46.89 | 1,550,588 | -0.40(-0.84%) |
Feb 28, 2014 | 47.44 | 47.77 | 47.05 | 47.28 | 2,024,515 | -0.25(-0.53%) |
Feb 27, 2014 | 47.00 | 47.54 | 46.99 | 47.54 | 1,098,106 | +0.35(+0.75%) |
Feb 26, 2014 | 47.41 | 47.52 | 46.84 | 47.18 | 1,137,263 | -0.11(-0.23%) |
Feb 25, 2014 | 47.80 | 47.80 | 47.21 | 47.29 | 884,408 | -0.45(-0.94%) |
Feb 24, 2014 | 47.52 | 48.04 | 47.32 | 47.74 | 1,239,732 | +0.42(+0.89%) |
Feb 21, 2014 | 47.15 | 47.62 | 46.73 | 47.32 | 1,125,191 | +0.28(+0.58%) |
Feb 20, 2014 | 47.05 | 47.38 | 46.61 | 47.05 | 1,211,721 | +0.08(+0.18%) |
Feb 19, 2014 | 47.29 | 47.66 | 46.94 | 46.96 | 1,394,605 | -0.60(-1.27%) |
Feb 18, 2014 | 47.40 | 47.75 | 47.08 | 47.57 | 1,030,551 | -0.02(-0.05%) |
Feb 14, 2014 | 47.31 | 47.59 | 47.59 | 47.59 | 1,006,298 | +0.16(+0.34%) |
Feb 13, 2014 | 47.04 | 47.48 | 46.91 | 47.43 | 1,171,565 | +0.13(+0.27%) |
Feb 12, 2014 | 47.25 | 47.69 | 47.10 | 47.30 | 1,511,505 | +0.08(+0.16%) |
Feb 11, 2014 | 46.48 | 47.39 | 46.19 | 47.22 | 1,097,230 | +0.70(+1.51%) |
Feb 10, 2014 | 46.42 | 46.55 | 46.16 | 46.52 | 726,978 | +0.09(+0.20%) |
Feb 07, 2014 | 45.87 | 46.58 | 45.72 | 46.43 | 1,266,145 | +0.75(+1.64%) |
Feb 06, 2014 | 45.27 | 45.83 | 45.09 | 45.68 | 1,039,546 | +0.45(+1.00%) |
Feb 05, 2014 | 45.60 | 45.85 | 45.20 | 45.23 | 1,224,585 | -0.47(-1.04%) |
Feb 04, 2014 | 44.80 | 45.81 | 44.57 | 45.70 | 1,967,820 | +1.05(+2.36%) |
Feb 03, 2014 | 46.10 | 46.17 | 44.58 | 44.65 | 1,895,759 | -1.39(-3.02%) |
Jan 31, 2014 | 46.08 | 46.47 | 45.74 | 46.04 | 1,648,066 | -0.69(-1.47%) |
Jan 30, 2014 | 46.70 | 46.89 | 46.19 | 46.73 | 1,245,332 | +0.32(+0.69%) |
Jan 29, 2014 | 46.11 | 46.76 | 46.05 | 46.40 | 2,042,453 | -0.05(-0.10%) |
Jan 28, 2014 | 46.17 | 46.69 | 46.11 | 46.45 | 1,882,120 | +0.16(+0.35%) |
Jan 27, 2014 | 46.82 | 47.01 | 46.26 | 46.29 | 1,877,819 | -0.44(-0.95%) |
Jan 24, 2014 | 46.76 | 47.54 | 46.70 | 46.73 | 2,586,134 | -1.12(-2.35%) |
Jan 23, 2014 | 47.98 | 48.12 | 47.21 | 47.86 | 2,594,727 | -0.01(-0.02%) |
Jan 22, 2014 | 47.23 | 48.16 | 46.45 | 47.86 | 5,494,608 | +1.53(+3.30%) |
Jan 21, 2014 | 46.76 | 47.08 | 46.17 | 46.34 | 1,994,696 | -0.08(-0.16%) |
Jan 17, 2014 | 46.78 | 46.41 | 46.41 | 46.41 | 2,052,361 | -0.26(-0.56%) |
Jan 16, 2014 | 46.66 | 46.90 | 46.43 | 46.67 | 1,412,740 | -0.11(-0.25%) |
Jan 15, 2014 | 46.33 | 46.93 | 46.49 | 46.79 | 1,739,798 | +0.46(+0.99%) |
Jan 14, 2014 | 46.37 | 46.56 | 46.19 | 46.33 | 1,463,508 | +0.13(+0.28%) |
Jan 13, 2014 | 46.66 | 46.81 | 46.06 | 46.20 | 1,332,719 | -0.53(-1.13%) |
Jan 10, 2014 | 46.68 | 47.01 | 46.52 | 46.73 | 1,127,638 | -0.28(-0.60%) |
Jan 09, 2014 | 47.52 | 47.69 | 46.86 | 47.01 | 1,189,583 | -0.41(-0.85%) |
Jan 08, 2014 | 47.07 | 47.51 | 46.82 | 47.41 | 3,033,265 | +0.24(+0.52%) |
Jan 07, 2014 | 46.72 | 47.33 | 46.46 | 47.17 | 1,511,791 | +0.60(+1.28%) |
Jan 06, 2014 | 46.99 | 47.24 | 46.31 | 46.57 | 1,986,216 | -0.29(-0.62%) |
Jan 03, 2014 | 46.79 | 47.09 | 46.62 | 46.86 | 1,142,059 | +0.31(+0.67%) |
Jan 02, 2014 | 47.21 | 47.36 | 46.38 | 46.55 | 1,321,625 | -0.76(-1.62%) |
Dec 31, 2013 | 47.17 | 47.31 | 47.31 | 47.31 | 927,421 | +0.13(+0.28%) |
Dec 30, 2013 | 47.07 | 47.25 | 47.05 | 47.18 | 1,115,480 | +0.21(+0.44%) |
Dec 27, 2013 | 47.09 | 47.15 | 46.77 | 46.98 | 988,559 | -0.20(-0.42%) |
Dec 26, 2013 | 47.08 | 47.26 | 46.84 | 47.18 | 900,096 | +0.31(+0.67%) |
Dec 24, 2013 | 46.72 | 46.94 | 46.53 | 46.86 | 594,354 | +0.01(+0.02%) |
Dec 23, 2013 | 46.32 | 46.92 | 46.30 | 46.86 | 1,891,942 | +0.37(+0.79%) |
Dec 20, 2013 | 45.59 | 46.58 | 45.45 | 46.49 | 5,095,802 | +1.17(+2.58%) |
Dec 19, 2013 | 45.30 | 45.43 | 44.88 | 45.32 | 1,581,781 | -0.07(-0.15%) |
Dec 18, 2013 | 43.94 | 45.41 | 43.80 | 45.39 | 2,212,082 | +1.43(+3.25%) |
Dec 17, 2013 | 44.12 | 44.32 | 43.72 | 43.96 | 1,340,238 | -0.24(-0.55%) |
Dec 16, 2013 | 44.31 | 44.64 | 44.10 | 44.20 | 2,003,560 | +0.18(+0.42%) |
Dec 13, 2013 | 44.55 | 44.55 | 43.68 | 44.02 | 2,114,912 | +0.34(+0.77%) |
Dec 12, 2013 | 43.80 | 44.00 | 43.32 | 43.68 | 1,668,975 | -0.02(-0.05%) |
Dec 11, 2013 | 44.43 | 44.54 | 43.69 | 43.71 | 2,219,010 | -0.84(-1.89%) |
Dec 10, 2013 | 44.79 | 45.18 | 44.52 | 44.55 | 1,440,537 | -0.52(-1.15%) |
Dec 09, 2013 | 45.10 | 45.27 | 44.91 | 45.07 | 1,161,364 | +0.15(+0.34%) |
Dec 06, 2013 | 44.65 | 45.04 | 44.58 | 44.91 | 0 | +0.76(+1.73%) |
Dec 05, 2013 | 44.14 | 44.44 | 44.10 | 44.15 | 0 | -0.09(-0.21%) |
Dec 04, 2013 | 44.18 | 44.72 | 43.91 | 44.24 | 0 | -0.13(-0.29%) |
Dec 03, 2013 | 44.36 | 44.74 | 44.09 | 44.37 | 0 | -0.27(-0.60%) |
Dec 02, 2013 | 44.80 | 45.27 | 44.47 | 44.64 | 0 | -0.22(-0.49%) |
Nov 29, 2013 | 44.86 | 45.17 | 44.63 | 44.86 | 0 | +0.04(+0.09%) |
Nov 27, 2013 | 44.64 | 44.87 | 44.44 | 44.82 | 0 | +0.21(+0.48%) |
Nov 26, 2013 | 44.53 | 44.86 | 44.45 | 44.61 | 1,428,755 | +0.05(+0.12%) |
Nov 25, 2013 | 44.17 | 44.67 | 43.94 | 44.55 | 1,268,280 | +0.37(+0.84%) |
Nov 22, 2013 | 44.17 | 44.18 | 43.78 | 44.18 | 0 | +0.12(+0.28%) |
Nov 21, 2013 | 43.80 | 44.13 | 43.65 | 44.06 | 948,666 | +0.41(+0.94%) |
Nov 20, 2013 | 43.49 | 43.98 | 43.44 | 43.65 | 0 | +0.12(+0.28%) |
Nov 19, 2013 | 43.18 | 43.67 | 42.90 | 43.53 | 0 | +0.19(+0.44%) |
Nov 18, 2013 | 43.47 | 43.72 | 43.26 | 43.34 | 1,126,752 | -0.12(-0.28%) |
Nov 15, 2013 | 43.52 | 43.88 | 43.21 | 43.46 | 0 | -0.04(-0.09%) |
Nov 14, 2013 | 43.75 | 44.06 | 43.45 | 43.50 | 1,811,959 | -0.33(-0.76%) |
Nov 13, 2013 | 42.91 | 43.93 | 42.91 | 43.83 | 0 | -0.05(-0.10%) |
Nov 12, 2013 | 44.04 | 44.18 | 43.67 | 43.88 | 926,552 | -0.30(-0.69%) |
Nov 11, 2013 | 44.53 | 44.53 | 44.04 | 44.18 | 0 | -0.23(-0.51%) |
Nov 08, 2013 | 42.67 | 44.42 | 42.61 | 44.41 | 0 | +1.65(+3.86%) |
Nov 07, 2013 | 43.68 | 43.84 | 42.74 | 42.76 | 1,225,739 | -0.72(-1.66%) |
Nov 06, 2013 | 43.75 | 43.75 | 43.25 | 43.48 | 991,237 | +0.03(+0.07%) |
Nov 05, 2013 | 43.07 | 43.48 | 42.74 | 43.45 | 1,365,107 | +0.37(+0.86%) |
Nov 04, 2013 | 42.85 | 43.15 | 42.77 | 43.08 | 1,326,762 | +0.05(+0.12%) |