Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 47.11 | 47.54 | 46.51 | 46.57 | 101,457 | -0.79(-1.67%) |
Jan 29, 2015 | 47.01 | 47.45 | 46.67 | 47.36 | 132,899 | +0.52(+1.10%) |
Jan 28, 2015 | 47.53 | 47.63 | 46.77 | 46.85 | 202,595 | -0.61(-1.29%) |
Jan 27, 2015 | 47.49 | 47.71 | 47.29 | 47.46 | 129,354 | -0.39(-0.82%) |
Jan 26, 2015 | 47.80 | 47.87 | 47.49 | 47.85 | 105,756 | +0.10(+0.20%) |
Jan 23, 2015 | 48.21 | 48.22 | 47.75 | 47.75 | 149,952 | -0.47(-0.97%) |
Jan 22, 2015 | 47.85 | 48.25 | 47.39 | 48.22 | 293,939 | +0.61(+1.28%) |
Jan 21, 2015 | 47.43 | 47.72 | 47.21 | 47.61 | 171,525 | +0.18(+0.38%) |
Jan 20, 2015 | 47.71 | 47.71 | 47.00 | 47.43 | 359,624 | -0.06(-0.12%) |
Jan 16, 2015 | 47.05 | 47.51 | 46.72 | 47.49 | 83,298 | +0.49(+1.04%) |
Jan 15, 2015 | 47.42 | 47.47 | 46.92 | 47.00 | 123,248 | -0.13(-0.28%) |
Jan 14, 2015 | 47.09 | 47.21 | 46.73 | 47.13 | 176,583 | -0.31(-0.64%) |
Jan 13, 2015 | 47.87 | 48.05 | 47.10 | 47.44 | 132,345 | -0.08(-0.16%) |
Jan 12, 2015 | 47.82 | 47.84 | 47.42 | 47.51 | 289,700 | -0.32(-0.66%) |
Jan 09, 2015 | 48.37 | 48.37 | 47.72 | 47.83 | 152,965 | -0.38(-0.79%) |
Jan 08, 2015 | 47.96 | 48.30 | 47.86 | 48.21 | 189,408 | +0.68(+1.43%) |
Jan 07, 2015 | 47.19 | 47.53 | 47.09 | 47.53 | 171,298 | +0.72(+1.53%) |
Jan 06, 2015 | 47.28 | 47.36 | 46.56 | 46.82 | 248,335 | -0.30(-0.63%) |
Jan 05, 2015 | 47.72 | 47.79 | 47.01 | 47.11 | 143,432 | -0.75(-1.56%) |
Jan 02, 2015 | 48.22 | 48.22 | 47.46 | 47.86 | 110,894 | -0.03(-0.06%) |
Dec 31, 2014 | 48.56 | 47.89 | 47.89 | 47.89 | 187,453 | -0.48(-0.99%) |
Dec 30, 2014 | 48.49 | 48.50 | 48.28 | 48.36 | 135,885 | -0.14(-0.30%) |
Dec 29, 2014 | 48.55 | 48.57 | 48.45 | 48.51 | 260,965 | +0.04(+0.08%) |
Dec 26, 2014 | 48.62 | 48.64 | 48.47 | 48.47 | 38,638 | +0.03(+0.06%) |
Dec 24, 2014 | 48.62 | 48.44 | 48.44 | 48.44 | 62,065 | +0.10(+0.20%) |
Dec 23, 2014 | 48.49 | 48.56 | 48.35 | 48.35 | 152,946 | +0.06(+0.12%) |
Dec 22, 2014 | 48.27 | 48.32 | 48.06 | 48.29 | 117,118 | -0.05(-0.10%) |
Dec 19, 2014 | 48.20 | 48.45 | 48.12 | 48.34 | 90,965 | +0.26(+0.54%) |
Dec 18, 2014 | 47.79 | 48.08 | 47.39 | 48.08 | 183,046 | +0.92(+1.94%) |
Dec 17, 2014 | 46.55 | 47.25 | 46.48 | 47.16 | 140,557 | +0.88(+1.90%) |
Dec 16, 2014 | 46.32 | 47.20 | 46.28 | 46.28 | 106,828 | -0.21(-0.45%) |
Dec 15, 2014 | 46.98 | 47.07 | 46.28 | 46.49 | 223,652 | -0.15(-0.33%) |
Dec 12, 2014 | 47.22 | 47.41 | 46.64 | 46.64 | 143,026 | -0.76(-1.61%) |
Dec 11, 2014 | 47.32 | 47.78 | 47.32 | 47.41 | 743,631 | +0.29(+0.61%) |
Dec 10, 2014 | 47.81 | 47.81 | 47.07 | 47.12 | 91,715 | -0.69(-1.44%) |
Dec 09, 2014 | 47.65 | 47.81 | 47.36 | 47.81 | 67,426 | -0.11(-0.22%) |
Dec 08, 2014 | 48.01 | 48.21 | 47.81 | 47.92 | 90,793 | -0.14(-0.30%) |
Dec 05, 2014 | 48.08 | 48.11 | 47.97 | 48.06 | 78,335 | -0.02(-0.04%) |
Dec 04, 2014 | 48.13 | 48.17 | 47.88 | 48.08 | 141,247 | -0.04(-0.08%) |
Dec 03, 2014 | 47.96 | 48.14 | 47.96 | 48.12 | 70,945 | +0.13(+0.28%) |
Dec 02, 2014 | 47.81 | 48.02 | 47.77 | 47.98 | 97,555 | +0.20(+0.42%) |
Dec 01, 2014 | 47.92 | 47.92 | 47.63 | 47.78 | 84,160 | -0.27(-0.56%) |
Nov 28, 2014 | 47.98 | 48.21 | 47.97 | 48.05 | 44,349 | +0.12(+0.26%) |
Nov 26, 2014 | 47.87 | 47.92 | 47.92 | 47.92 | 129,992 | +0.13(+0.28%) |
Nov 25, 2014 | 48.01 | 48.01 | 47.73 | 47.79 | 84,748 | -0.06(-0.12%) |
Nov 24, 2014 | 47.86 | 47.88 | 47.76 | 47.85 | 83,134 | +0.10(+0.20%) |
Nov 21, 2014 | 48.05 | 48.05 | 47.63 | 47.75 | 175,019 | +0.28(+0.58%) |
Nov 20, 2014 | 47.34 | 47.50 | 47.30 | 47.48 | 104,669 | +0.02(+0.04%) |
Nov 19, 2014 | 47.37 | 47.48 | 47.25 | 47.46 | 56,878 | +0.09(+0.18%) |
Nov 18, 2014 | 47.21 | 47.43 | 47.12 | 47.37 | 71,416 | +0.24(+0.51%) |
Nov 17, 2014 | 46.99 | 47.15 | 46.95 | 47.13 | 107,062 | +0.13(+0.28%) |
Nov 14, 2014 | 47.09 | 47.13 | 46.93 | 47.00 | 86,333 | -0.10(-0.20%) |
Nov 13, 2014 | 47.20 | 47.48 | 46.92 | 47.09 | 195,335 | +0.08(+0.16%) |
Nov 12, 2014 | 46.98 | 47.06 | 46.84 | 47.02 | 102,587 | +0.05(+0.10%) |
Nov 11, 2014 | 47.00 | 47.07 | 46.88 | 46.97 | 106,842 | +0.00(+0.00%) |
Nov 10, 2014 | 46.72 | 46.97 | 46.67 | 46.97 | 88,047 | +0.21(+0.45%) |
Nov 07, 2014 | 46.77 | 46.79 | 46.54 | 46.76 | 86,032 | +0.11(+0.25%) |
Nov 06, 2014 | 46.67 | 46.67 | 46.42 | 46.64 | 118,061 | +0.11(+0.25%) |
Nov 05, 2014 | 46.59 | 46.59 | 46.33 | 46.53 | 135,224 | +0.31(+0.66%) |
Nov 04, 2014 | 46.19 | 46.31 | 46.04 | 46.22 | 137,251 | +0.10(+0.21%) |
Nov 03, 2014 | 46.42 | 46.42 | 46.02 | 46.13 | 259,793 | -0.07(-0.14%) |
Oct 31, 2014 | 46.20 | 46.21 | 45.95 | 46.20 | 765,696 | +0.53(+1.15%) |
Oct 30, 2014 | 45.32 | 45.78 | 45.11 | 45.67 | 168,729 | +0.38(+0.84%) |
Oct 29, 2014 | 45.56 | 45.56 | 45.00 | 45.29 | 485,768 | -0.12(-0.27%) |
Oct 28, 2014 | 45.33 | 45.41 | 45.13 | 45.41 | 197,628 | +0.38(+0.83%) |
Oct 27, 2014 | 44.94 | 45.02 | 45.02 | 45.04 | 208,351 | +0.02(+0.04%) |
Oct 24, 2014 | 44.77 | 45.04 | 44.62 | 45.02 | 45,103 | +0.36(+0.81%) |
Oct 23, 2014 | 44.52 | 44.85 | 44.52 | 44.66 | 56,943 | +0.35(+0.80%) |
Oct 22, 2014 | 44.58 | 44.70 | 44.29 | 44.30 | 116,964 | -0.11(-0.26%) |
Oct 21, 2014 | 43.99 | 44.46 | 43.85 | 44.42 | 145,378 | +0.71(+1.62%) |
Oct 20, 2014 | 43.43 | 43.72 | 43.33 | 43.71 | 129,444 | +0.36(+0.84%) |
Oct 17, 2014 | 43.15 | 43.42 | 43.01 | 43.35 | 58,063 | +0.56(+1.32%) |
Oct 16, 2014 | 42.35 | 42.99 | 42.35 | 42.78 | 79,496 | -0.16(-0.38%) |
Oct 15, 2014 | 42.89 | 42.99 | 42.03 | 42.95 | 151,086 | -0.14(-0.33%) |
Oct 14, 2014 | 43.00 | 43.42 | 43.00 | 43.09 | 58,400 | +0.17(+0.40%) |
Oct 13, 2014 | 43.63 | 43.68 | 42.90 | 42.92 | 91,325 | -0.79(-1.81%) |
Oct 10, 2014 | 43.82 | 44.02 | 43.71 | 43.71 | 48,311 | -0.07(-0.16%) |
Oct 09, 2014 | 44.50 | 44.50 | 43.77 | 43.78 | 63,943 | -0.75(-1.69%) |
Oct 08, 2014 | 43.89 | 44.54 | 43.73 | 44.53 | 23,116 | +0.73(+1.66%) |
Oct 07, 2014 | 44.33 | 44.33 | 43.81 | 43.81 | 45,898 | -0.58(-1.31%) |
Oct 06, 2014 | 44.58 | 44.61 | 44.23 | 44.39 | 61,311 | -0.01(-0.01%) |
Oct 03, 2014 | 44.12 | 44.42 | 44.12 | 44.40 | 30,398 | +0.46(+1.06%) |
Oct 02, 2014 | 43.76 | 44.04 | 43.63 | 43.93 | 97,217 | +0.11(+0.24%) |
Oct 01, 2014 | 44.29 | 46.34 | 43.73 | 43.83 | 49,680 | -0.47(-1.06%) |
Sep 30, 2014 | 44.55 | 44.55 | 44.17 | 44.29 | 47,185 | -0.11(-0.26%) |
Sep 29, 2014 | 44.27 | 44.46 | 44.17 | 44.41 | 27,276 | -0.05(-0.11%) |
Sep 26, 2014 | 44.40 | 44.53 | 44.16 | 44.46 | 128,870 | +0.20(+0.45%) |
Sep 25, 2014 | 44.75 | 44.75 | 44.20 | 44.26 | 60,125 | -0.55(-1.24%) |
Sep 24, 2014 | 44.53 | 44.85 | 44.44 | 44.81 | 63,538 | +0.16(+0.35%) |
Sep 23, 2014 | 44.93 | 44.93 | 44.65 | 44.65 | 38,275 | -0.37(-0.81%) |
Sep 22, 2014 | 45.33 | 45.33 | 44.97 | 45.02 | 16,185 | +0.02(+0.04%) |
Sep 19, 2014 | 45.15 | 45.25 | 44.93 | 45.00 | 19,691 | +0.04(+0.08%) |
Sep 18, 2014 | 44.94 | 44.98 | 44.85 | 44.96 | 28,535 | +0.25(+0.56%) |
Sep 17, 2014 | 44.79 | 44.90 | 44.66 | 44.71 | 24,991 | +0.03(+0.06%) |
Sep 16, 2014 | 44.38 | 44.78 | 44.34 | 44.69 | 75,347 | +0.27(+0.60%) |
Sep 15, 2014 | 44.46 | 44.46 | 44.30 | 44.42 | 19,542 | +0.05(+0.12%) |
Sep 12, 2014 | 44.52 | 44.54 | 44.25 | 44.36 | 34,639 | -0.25(-0.55%) |
Sep 11, 2014 | 44.43 | 44.61 | 44.42 | 44.61 | 9,417 | +0.05(+0.11%) |
Sep 10, 2014 | 44.59 | 44.59 | 44.33 | 44.56 | 34,710 | +0.11(+0.26%) |
Sep 09, 2014 | 44.62 | 44.62 | 44.42 | 44.45 | 80,546 | -0.20(-0.45%) |
Sep 08, 2014 | 44.84 | 44.85 | 44.59 | 44.65 | 17,262 | -0.22(-0.49%) |
Sep 05, 2014 | 44.78 | 44.87 | 44.55 | 44.87 | 24,210 | +0.22(+0.49%) |
Sep 04, 2014 | 44.75 | 44.76 | 44.61 | 44.65 | 37,564 | +0.04(+0.09%) |
Sep 03, 2014 | 44.51 | 44.69 | 44.51 | 44.61 | 42,603 | +0.04(+0.09%) |
Sep 02, 2014 | 44.42 | 44.62 | 44.39 | 44.57 | 36,714 | +0.05(+0.11%) |
Aug 29, 2014 | 44.47 | 44.52 | 44.52 | 44.52 | 14,862 | +0.11(+0.26%) |
Aug 28, 2014 | 44.27 | 44.46 | 44.24 | 44.41 | 16,023 | -0.06(-0.13%) |
Aug 27, 2014 | 44.51 | 44.54 | 44.40 | 44.47 | 33,143 | -0.01(-0.02%) |
Aug 26, 2014 | 44.67 | 44.67 | 44.48 | 44.48 | 30,573 | -0.04(-0.10%) |
Aug 25, 2014 | 44.56 | 44.60 | 44.44 | 44.52 | 29,323 | +0.18(+0.40%) |
Aug 22, 2014 | 44.39 | 44.46 | 44.29 | 44.34 | 64,341 | -0.12(-0.28%) |
Aug 21, 2014 | 44.27 | 44.54 | 44.27 | 44.47 | 46,558 | +0.14(+0.32%) |
Aug 20, 2014 | 44.30 | 44.38 | 44.28 | 44.32 | 33,593 | +0.05(+0.11%) |
Aug 19, 2014 | 44.27 | 44.29 | 43.99 | 44.27 | 18,192 | +0.18(+0.41%) |
Aug 18, 2014 | 43.87 | 44.11 | 43.87 | 44.09 | 25,112 | +0.44(+1.01%) |
Aug 15, 2014 | 43.95 | 43.95 | 43.88 | 43.65 | 52,485 | -0.14(-0.33%) |
Aug 14, 2014 | 43.80 | 43.80 | 43.75 | 43.80 | 28,895 | +0.16(+0.37%) |
Aug 13, 2014 | 43.58 | 43.70 | 43.44 | 43.63 | 64,972 | +0.23(+0.53%) |
Aug 12, 2014 | 43.38 | 43.46 | 43.25 | 43.41 | 78,584 | -0.02(-0.04%) |
Aug 11, 2014 | 43.36 | 43.54 | 43.36 | 43.42 | 34,300 | +0.15(+0.35%) |
Aug 08, 2014 | 42.74 | 43.15 | 42.73 | 43.27 | 20,712 | +0.60(+1.41%) |
Aug 07, 2014 | 43.04 | 43.04 | 42.63 | 42.67 | 24,183 | -0.21(-0.49%) |
Aug 06, 2014 | 42.68 | 42.97 | 42.56 | 42.88 | 26,859 | +0.08(+0.18%) |
Aug 05, 2014 | 43.09 | 43.14 | 42.72 | 42.80 | 30,232 | -0.38(-0.88%) |
Aug 04, 2014 | 42.99 | 43.19 | 42.71 | 43.19 | 45,859 | +0.31(+0.71%) |
Aug 01, 2014 | 42.82 | 42.99 | 42.66 | 42.88 | 43,381 | +0.04(+0.09%) |
Jul 31, 2014 | 43.47 | 43.70 | 42.83 | 42.84 | 83,514 | -0.87(-1.99%) |
Jul 30, 2014 | 43.98 | 43.98 | 43.55 | 43.71 | 40,524 | -0.15(-0.35%) |
Jul 29, 2014 | 44.21 | 44.22 | 43.85 | 43.86 | 37,749 | -0.29(-0.65%) |
Jul 28, 2014 | 44.12 | 44.21 | 43.91 | 44.15 | 62,496 | +0.18(+0.41%) |
Jul 25, 2014 | 44.10 | 44.10 | 43.90 | 43.97 | 19,144 | -0.07(-0.15%) |
Jul 24, 2014 | 44.09 | 44.15 | 44.00 | 44.04 | 14,236 | -0.03(-0.06%) |
Jul 23, 2014 | 44.06 | 44.09 | 43.94 | 44.06 | 23,231 | +0.12(+0.28%) |
Jul 22, 2014 | 43.97 | 44.05 | 43.93 | 43.94 | 20,685 | -0.02(-0.04%) |
Jul 21, 2014 | 44.04 | 44.04 | 43.75 | 43.96 | 19,808 | -0.07(-0.16%) |
Jul 18, 2014 | 43.73 | 44.05 | 43.67 | 44.03 | 20,853 | +0.37(+0.86%) |
Jul 17, 2014 | 43.85 | 44.00 | 43.57 | 43.65 | 42,739 | -0.39(-0.89%) |
Jul 16, 2014 | 44.06 | 44.07 | 43.89 | 44.05 | 29,698 | +0.08(+0.17%) |
Jul 15, 2014 | 44.06 | 44.17 | 43.86 | 43.97 | 25,199 | -0.11(-0.24%) |
Jul 14, 2014 | 44.06 | 44.11 | 44.02 | 44.07 | 38,479 | +0.14(+0.33%) |
Jul 11, 2014 | 44.01 | 44.01 | 43.77 | 43.93 | 27,325 | -0.05(-0.11%) |
Jul 10, 2014 | 43.97 | 44.04 | 43.72 | 43.98 | 53,816 | -0.16(-0.37%) |
Jul 09, 2014 | 44.09 | 44.21 | 43.99 | 44.14 | 24,119 | +0.08(+0.17%) |
Jul 08, 2014 | 44.26 | 44.26 | 44.02 | 44.06 | 25,689 | -0.20(-0.45%) |
Jul 07, 2014 | 44.33 | 44.33 | 44.16 | 44.27 | 54,288 | -0.12(-0.28%) |
Jul 03, 2014 | 44.24 | 44.39 | 44.39 | 44.39 | 25,014 | +0.24(+0.54%) |
Jul 02, 2014 | 44.28 | 44.28 | 44.06 | 44.15 | 41,482 | -0.05(-0.11%) |
Jul 01, 2014 | 44.16 | 44.64 | 44.04 | 44.20 | 45,358 | +0.15(+0.35%) |
Jun 30, 2014 | 44.14 | 44.14 | 43.95 | 44.05 | 37,330 | +0.02(+0.04%) |
Jun 27, 2014 | 43.83 | 44.04 | 43.82 | 44.03 | 30,483 | +0.11(+0.24%) |
Jun 26, 2014 | 44.03 | 44.03 | 43.71 | 43.92 | 39,529 | -0.09(-0.20%) |
Jun 25, 2014 | 43.88 | 44.01 | 43.82 | 44.01 | 49,442 | -0.03(-0.07%) |
Jun 24, 2014 | 44.07 | 44.29 | 43.97 | 44.04 | 44,807 | -0.19(-0.43%) |
Jun 23, 2014 | 44.40 | 44.40 | 44.14 | 44.23 | 47,593 | -0.11(-0.24%) |
Jun 20, 2014 | 44.47 | 44.47 | 44.27 | 44.33 | 76,144 | +0.06(+0.13%) |
Jun 19, 2014 | 44.29 | 44.30 | 44.14 | 44.27 | 54,448 | +0.11(+0.24%) |
Jun 18, 2014 | 43.84 | 44.18 | 43.76 | 44.17 | 103,388 | +0.42(+0.96%) |
Jun 17, 2014 | 43.64 | 43.81 | 43.55 | 43.75 | 48,048 | +0.12(+0.28%) |
Jun 16, 2014 | 43.48 | 43.70 | 43.48 | 43.63 | 58,853 | +0.05(+0.11%) |
Jun 13, 2014 | 43.62 | 43.68 | 43.50 | 43.58 | 42,883 | +0.00(+0.00%) |
Jun 12, 2014 | 43.97 | 43.97 | 43.48 | 43.58 | 85,399 | -0.33(-0.76%) |
Jun 11, 2014 | 44.09 | 44.09 | 43.85 | 43.91 | 57,648 | -0.22(-0.50%) |
Jun 10, 2014 | 44.24 | 44.24 | 44.06 | 44.13 | 83,557 | +0.04(+0.09%) |
Jun 06, 2014 | 43.96 | 44.11 | 43.96 | 44.09 | 56,922 | +0.15(+0.35%) |
Jun 05, 2014 | 43.73 | 43.94 | 43.51 | 43.94 | 45,400 | +0.27(+0.61%) |
Jun 04, 2014 | 43.45 | 43.67 | 43.44 | 43.67 | 37,468 | +0.14(+0.32%) |
Jun 03, 2014 | 43.51 | 43.59 | 43.46 | 43.53 | 33,101 | -0.06(-0.14%) |
Jun 02, 2014 | 43.66 | 43.68 | 43.49 | 43.60 | 40,763 | +0.02(+0.04%) |
May 30, 2014 | 43.44 | 43.58 | 43.38 | 43.58 | 51,110 | +0.15(+0.35%) |
May 29, 2014 | 43.19 | 43.42 | 43.14 | 43.42 | 39,457 | +0.25(+0.58%) |
May 28, 2014 | 43.37 | 43.37 | 43.14 | 43.18 | 34,406 | -0.09(-0.20%) |
May 27, 2014 | 43.23 | 43.29 | 43.18 | 43.26 | 69,944 | +0.21(+0.49%) |
May 23, 2014 | 43.03 | 43.05 | 43.05 | 43.05 | 30,561 | +0.10(+0.22%) |
May 22, 2014 | 43.04 | 43.04 | 42.80 | 42.96 | 45,396 | +0.05(+0.11%) |
May 21, 2014 | 42.82 | 42.94 | 42.77 | 42.91 | 46,092 | +0.24(+0.56%) |
May 20, 2014 | 43.17 | 43.17 | 42.59 | 42.67 | 58,084 | -0.44(-1.03%) |
May 19, 2014 | 43.03 | 43.13 | 42.93 | 43.11 | 112,145 | +0.12(+0.28%) |
May 16, 2014 | 42.76 | 42.99 | 42.70 | 42.99 | 34,606 | +0.25(+0.59%) |
May 15, 2014 | 43.01 | 43.04 | 42.61 | 42.74 | 113,747 | -0.43(-0.99%) |
May 14, 2014 | 43.47 | 43.47 | 43.14 | 43.17 | 31,227 | -0.19(-0.44%) |
May 13, 2014 | 43.54 | 43.54 | 43.31 | 43.36 | 75,316 | -0.05(-0.11%) |
May 12, 2014 | 43.23 | 43.41 | 43.21 | 43.41 | 141,127 | +0.34(+0.80%) |
May 09, 2014 | 42.85 | 43.06 | 42.81 | 43.06 | 21,613 | +0.14(+0.33%) |
May 08, 2014 | 42.98 | 43.20 | 42.84 | 42.92 | 45,997 | -0.02(-0.04%) |
May 07, 2014 | 42.63 | 42.95 | 42.49 | 42.94 | 42,319 | +0.48(+1.13%) |
May 06, 2014 | 42.76 | 42.76 | 42.46 | 42.46 | 43,842 | -0.32(-0.76%) |
May 05, 2014 | 42.99 | 42.99 | 42.49 | 42.78 | 297,795 | -0.02(-0.04%) |
May 02, 2014 | 42.80 | 42.94 | 42.74 | 42.80 | 53,676 | +0.05(+0.11%) |
May 01, 2014 | 42.89 | 42.89 | 42.61 | 42.76 | 44,350 | -0.11(-0.25%) |
Apr 30, 2014 | 42.77 | 42.88 | 42.59 | 42.86 | 53,532 | +0.17(+0.40%) |
Apr 29, 2014 | 42.81 | 42.81 | 42.66 | 42.69 | 27,104 | +0.03(+0.07%) |
Apr 28, 2014 | 42.56 | 42.75 | 42.26 | 42.66 | 70,215 | +0.27(+0.63%) |
Apr 25, 2014 | 42.70 | 42.70 | 42.28 | 42.39 | 73,345 | -0.25(-0.58%) |
Apr 24, 2014 | 42.71 | 42.85 | 42.60 | 42.64 | 93,113 | -0.02(-0.04%) |
Apr 23, 2014 | 42.60 | 42.68 | 42.59 | 42.66 | 25,828 | -0.04(-0.09%) |
Apr 22, 2014 | 42.78 | 42.80 | 42.60 | 42.70 | 85,573 | +0.03(+0.07%) |
Apr 21, 2014 | 42.75 | 42.75 | 42.56 | 42.67 | 113,913 | +0.05(+0.13%) |
Apr 17, 2014 | 42.53 | 42.62 | 42.62 | 42.62 | 75,672 | +0.17(+0.41%) |
Apr 16, 2014 | 42.27 | 42.44 | 42.24 | 42.44 | 55,859 | +0.45(+1.07%) |
Apr 15, 2014 | 41.81 | 42.00 | 41.51 | 41.99 | 43,424 | +0.33(+0.80%) |
Apr 14, 2014 | 41.76 | 41.76 | 41.42 | 41.66 | 84,312 | +0.24(+0.57%) |
Apr 11, 2014 | 41.57 | 41.82 | 41.39 | 41.42 | 112,406 | -0.34(-0.82%) |
Apr 10, 2014 | 42.58 | 42.58 | 41.75 | 41.76 | 122,882 | -0.68(-1.60%) |
Apr 09, 2014 | 42.24 | 42.45 | 42.12 | 42.44 | 102,702 | +0.34(+0.82%) |
Apr 08, 2014 | 41.96 | 42.13 | 41.79 | 42.10 | 77,317 | +0.15(+0.36%) |
Apr 07, 2014 | 42.34 | 42.34 | 41.93 | 41.94 | 59,427 | -0.41(-0.97%) |
Apr 04, 2014 | 42.90 | 42.95 | 42.26 | 42.35 | 76,015 | -0.32(-0.74%) |
Apr 03, 2014 | 42.77 | 42.78 | 42.56 | 42.67 | 54,113 | +0.03(+0.07%) |
Apr 02, 2014 | 42.62 | 42.67 | 42.46 | 42.64 | 62,878 | +0.17(+0.40%) |
Apr 01, 2014 | 42.60 | 42.60 | 42.31 | 42.47 | 100,534 | +0.09(+0.20%) |
Mar 31, 2014 | 42.33 | 42.40 | 42.20 | 42.38 | 74,637 | +0.37(+0.89%) |
Mar 28, 2014 | 41.92 | 42.12 | 41.89 | 42.01 | 81,433 | +0.27(+0.64%) |
Mar 27, 2014 | 41.91 | 41.91 | 41.67 | 41.74 | 49,573 | -0.08(-0.18%) |
Mar 26, 2014 | 42.18 | 42.18 | 41.82 | 41.82 | 95,210 | -0.30(-0.70%) |
Mar 25, 2014 | 42.16 | 42.25 | 41.94 | 42.12 | 73,333 | +0.22(+0.52%) |
Mar 24, 2014 | 42.24 | 42.32 | 41.83 | 41.90 | 110,351 | -0.19(-0.45%) |
Mar 21, 2014 | 42.32 | 42.50 | 42.08 | 42.08 | 27,654 | -0.06(-0.14%) |
Mar 20, 2014 | 42.06 | 42.14 | 41.82 | 42.14 | 39,156 | +0.14(+0.32%) |
Mar 19, 2014 | 42.50 | 42.50 | 41.80 | 42.01 | 43,363 | -0.35(-0.82%) |
Mar 18, 2014 | 42.36 | 42.43 | 42.24 | 42.35 | 31,040 | +0.15(+0.36%) |
Mar 17, 2014 | 42.06 | 42.28 | 42.06 | 42.20 | 65,972 | +0.37(+0.89%) |
Mar 14, 2014 | 41.99 | 42.04 | 41.80 | 41.83 | 92,444 | -0.02(-0.05%) |
Mar 13, 2014 | 42.46 | 42.46 | 41.79 | 41.85 | 73,071 | -0.43(-1.01%) |
Mar 12, 2014 | 42.55 | 42.55 | 42.04 | 42.28 | 29,932 | +0.00(+0.00%) |
Mar 11, 2014 | 42.29 | 42.54 | 42.22 | 42.28 | 33,545 | -0.11(-0.27%) |
Mar 10, 2014 | 42.63 | 42.63 | 42.20 | 42.39 | 29,858 | -0.02(-0.05%) |
Mar 07, 2014 | 42.61 | 42.61 | 42.31 | 42.41 | 23,043 | +0.08(+0.18%) |
Mar 06, 2014 | 42.27 | 42.45 | 42.27 | 42.34 | 29,618 | +0.08(+0.18%) |
Mar 05, 2014 | 42.28 | 42.35 | 42.22 | 42.26 | 102,112 | -0.10(-0.23%) |
Mar 04, 2014 | 42.07 | 42.41 | 42.07 | 42.35 | 108,290 | +0.55(+1.33%) |
Mar 03, 2014 | 42.26 | 42.26 | 41.56 | 41.80 | 80,780 | -0.32(-0.75%) |
Feb 28, 2014 | 42.04 | 42.28 | 41.89 | 42.12 | 77,176 | +0.22(+0.52%) |
Feb 27, 2014 | 41.80 | 41.92 | 41.66 | 41.90 | 64,389 | +0.14(+0.34%) |
Feb 26, 2014 | 42.04 | 42.04 | 41.65 | 41.75 | 138,960 | +0.15(+0.37%) |
Feb 25, 2014 | 42.07 | 42.07 | 41.47 | 41.60 | 52,875 | +0.09(+0.21%) |
Feb 24, 2014 | 41.61 | 41.80 | 41.40 | 41.51 | 45,385 | +0.11(+0.28%) |
Feb 21, 2014 | 41.53 | 41.59 | 41.40 | 41.40 | 27,311 | +0.00(+0.00%) |
Feb 20, 2014 | 41.09 | 41.46 | 41.09 | 41.40 | 60,993 | +0.26(+0.63%) |
Feb 19, 2014 | 41.29 | 41.53 | 41.11 | 41.14 | 26,416 | -0.18(-0.44%) |
Feb 18, 2014 | 41.32 | 41.39 | 41.23 | 41.32 | 73,772 | +0.00(+0.01%) |
Feb 14, 2014 | 40.98 | 41.32 | 41.32 | 41.32 | 40,818 | +0.20(+0.49%) |
Feb 13, 2014 | 40.74 | 41.13 | 40.66 | 41.12 | 23,322 | +0.28(+0.68%) |
Feb 12, 2014 | 40.84 | 41.06 | 40.82 | 40.84 | 42,855 | +0.04(+0.09%) |
Feb 11, 2014 | 40.48 | 40.90 | 40.36 | 40.81 | 21,114 | +0.44(+1.09%) |
Feb 10, 2014 | 40.37 | 40.40 | 40.17 | 40.37 | 15,595 | +0.09(+0.21%) |
Feb 07, 2014 | 39.93 | 40.29 | 39.87 | 40.28 | 42,385 | +0.54(+1.37%) |
Feb 06, 2014 | 39.56 | 39.75 | 39.56 | 39.74 | 44,834 | +0.32(+0.80%) |
Feb 05, 2014 | 39.17 | 39.48 | 39.13 | 39.42 | 70,261 | +0.04(+0.10%) |
Feb 04, 2014 | 39.26 | 39.44 | 39.22 | 39.38 | 40,626 | +0.18(+0.46%) |