Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 48.16 | 50.14 | 47.93 | 49.31 | 16,118,731 | +1.05(+2.17%) |
Feb 26, 2015 | 47.95 | 48.33 | 47.56 | 48.27 | 6,300,253 | +0.26(+0.54%) |
Feb 25, 2015 | 47.34 | 48.06 | 47.14 | 48.01 | 4,513,231 | +0.67(+1.41%) |
Feb 24, 2015 | 47.07 | 47.46 | 46.86 | 47.34 | 3,313,055 | +0.26(+0.54%) |
Feb 23, 2015 | 47.28 | 47.61 | 46.88 | 47.08 | 3,778,193 | -0.05(-0.12%) |
Feb 20, 2015 | 46.63 | 47.20 | 46.34 | 47.14 | 6,413,259 | +0.52(+1.12%) |
Feb 19, 2015 | 46.55 | 46.76 | 46.19 | 46.61 | 3,862,848 | +0.10(+0.22%) |
Feb 18, 2015 | 46.18 | 46.68 | 45.91 | 46.51 | 5,686,150 | +0.27(+0.59%) |
Feb 17, 2015 | 45.28 | 46.33 | 45.16 | 46.24 | 6,441,829 | +0.83(+1.82%) |
Feb 13, 2015 | 45.37 | 45.41 | 45.41 | 45.41 | 4,336,293 | -0.07(-0.15%) |
Feb 12, 2015 | 45.17 | 45.54 | 44.63 | 45.48 | 3,775,680 | +0.49(+1.09%) |
Feb 11, 2015 | 45.13 | 45.24 | 44.69 | 44.98 | 3,721,731 | -0.05(-0.12%) |
Feb 10, 2015 | 44.69 | 45.14 | 44.41 | 45.04 | 3,848,881 | +0.59(+1.33%) |
Feb 09, 2015 | 44.66 | 45.12 | 44.37 | 44.45 | 4,601,495 | -0.50(-1.11%) |
Feb 06, 2015 | 45.54 | 45.56 | 44.69 | 44.95 | 7,729,555 | -0.77(-1.69%) |
Feb 05, 2015 | 44.41 | 45.95 | 43.84 | 45.72 | 15,346,598 | +0.94(+2.10%) |
Feb 04, 2015 | 44.56 | 45.11 | 44.55 | 44.78 | 6,163,845 | +0.02(+0.05%) |
Feb 03, 2015 | 44.62 | 44.88 | 44.10 | 44.75 | 5,465,773 | +0.54(+1.21%) |
Feb 02, 2015 | 44.04 | 44.30 | 42.86 | 44.22 | 5,104,493 | +0.27(+0.62%) |
Jan 30, 2015 | 44.77 | 44.88 | 43.91 | 43.95 | 5,144,615 | -1.21(-2.68%) |
Jan 29, 2015 | 44.17 | 45.17 | 44.01 | 45.16 | 4,927,039 | +0.83(+1.88%) |
Jan 28, 2015 | 44.95 | 45.02 | 44.27 | 44.32 | 7,879,110 | -0.32(-0.72%) |
Jan 27, 2015 | 44.60 | 44.99 | 44.52 | 44.64 | 5,846,069 | -0.49(-1.09%) |
Jan 26, 2015 | 44.86 | 45.30 | 44.84 | 45.14 | 3,714,887 | +0.08(+0.18%) |
Jan 23, 2015 | 44.92 | 45.56 | 44.84 | 45.06 | 5,363,400 | +0.19(+0.43%) |
Jan 22, 2015 | 43.77 | 45.07 | 43.59 | 44.86 | 5,883,606 | +1.39(+3.20%) |
Jan 21, 2015 | 43.04 | 43.54 | 42.93 | 43.47 | 4,612,658 | +0.21(+0.49%) |
Jan 20, 2015 | 44.03 | 44.16 | 43.14 | 43.26 | 6,085,067 | -0.78(-1.77%) |
Jan 16, 2015 | 43.37 | 44.09 | 43.12 | 44.04 | 4,818,064 | +0.60(+1.37%) |
Jan 15, 2015 | 43.96 | 44.25 | 43.42 | 43.44 | 6,377,857 | -0.52(-1.19%) |
Jan 14, 2015 | 43.36 | 44.41 | 43.28 | 43.96 | 5,938,512 | -0.00(-0.01%) |
Jan 13, 2015 | 44.58 | 44.66 | 43.54 | 43.97 | 5,481,634 | -0.18(-0.41%) |
Jan 12, 2015 | 44.29 | 44.49 | 44.00 | 44.15 | 4,635,437 | -0.33(-0.75%) |
Jan 09, 2015 | 44.63 | 44.67 | 44.07 | 44.48 | 4,377,709 | -0.08(-0.18%) |
Jan 08, 2015 | 44.14 | 44.67 | 44.11 | 44.56 | 5,046,346 | +0.76(+1.74%) |
Jan 07, 2015 | 42.97 | 43.85 | 42.86 | 43.80 | 5,406,939 | +1.40(+3.31%) |
Jan 06, 2015 | 43.21 | 43.23 | 42.01 | 42.39 | 5,941,581 | -0.53(-1.23%) |
Jan 05, 2015 | 43.85 | 44.03 | 42.91 | 42.92 | 5,202,401 | -0.89(-2.03%) |
Jan 02, 2015 | 44.47 | 44.51 | 43.60 | 43.81 | 2,711,002 | -0.30(-0.69%) |
Dec 31, 2014 | 44.46 | 44.11 | 44.11 | 44.11 | 2,542,291 | -0.26(-0.59%) |
Dec 30, 2014 | 44.52 | 44.67 | 44.28 | 44.37 | 2,418,635 | -0.17(-0.38%) |
Dec 29, 2014 | 44.26 | 44.80 | 44.17 | 44.54 | 3,125,616 | +0.25(+0.57%) |
Dec 26, 2014 | 44.12 | 44.43 | 44.00 | 44.29 | 1,720,007 | +0.21(+0.48%) |
Dec 24, 2014 | 44.23 | 44.08 | 44.08 | 44.08 | 1,319,699 | +0.07(+0.15%) |
Dec 23, 2014 | 43.90 | 44.20 | 43.82 | 44.01 | 2,651,854 | +0.13(+0.30%) |
Dec 22, 2014 | 43.32 | 43.93 | 43.14 | 43.88 | 4,068,160 | +0.78(+1.81%) |
Dec 19, 2014 | 43.22 | 43.75 | 42.90 | 43.09 | 9,553,708 | -0.35(-0.79%) |
Dec 18, 2014 | 43.16 | 43.46 | 42.88 | 43.44 | 7,428,163 | +0.69(+1.61%) |
Dec 17, 2014 | 41.97 | 42.79 | 41.90 | 42.75 | 8,913,295 | +0.96(+2.29%) |
Dec 16, 2014 | 42.51 | 42.90 | 41.78 | 41.79 | 11,644,197 | -0.97(-2.28%) |
Dec 15, 2014 | 44.22 | 44.29 | 42.74 | 42.77 | 8,208,311 | -1.34(-3.05%) |
Dec 12, 2014 | 43.85 | 44.67 | 43.75 | 44.11 | 9,330,099 | +0.50(+1.15%) |
Dec 11, 2014 | 43.00 | 44.18 | 42.72 | 43.61 | 13,146,920 | +0.90(+2.11%) |
Dec 10, 2014 | 43.08 | 44.16 | 42.68 | 42.71 | 17,012,702 | -2.84(-6.24%) |
Dec 09, 2014 | 45.78 | 45.99 | 45.41 | 45.55 | 7,315,173 | -0.75(-1.62%) |
Dec 08, 2014 | 46.71 | 47.02 | 46.14 | 46.30 | 5,616,495 | -1.11(-2.35%) |
Dec 05, 2014 | 47.28 | 47.55 | 47.08 | 47.41 | 3,032,824 | +0.35(+0.73%) |
Dec 04, 2014 | 46.93 | 47.36 | 46.56 | 47.07 | 3,679,779 | +0.05(+0.12%) |
Dec 03, 2014 | 47.55 | 47.58 | 46.61 | 47.01 | 4,979,165 | -0.44(-0.92%) |
Dec 02, 2014 | 46.88 | 47.47 | 46.71 | 47.45 | 5,990,447 | +0.59(+1.27%) |
Dec 01, 2014 | 45.78 | 47.09 | 45.78 | 46.85 | 5,158,368 | +0.08(+0.17%) |
Nov 28, 2014 | 46.58 | 46.97 | 46.55 | 46.78 | 2,486,207 | +0.30(+0.65%) |
Nov 26, 2014 | 46.29 | 46.47 | 46.47 | 46.47 | 4,107,731 | +0.28(+0.60%) |
Nov 25, 2014 | 46.26 | 46.46 | 45.96 | 46.19 | 5,323,658 | -0.06(-0.13%) |
Nov 24, 2014 | 46.21 | 46.42 | 45.81 | 46.26 | 4,548,036 | +0.32(+0.70%) |
Nov 21, 2014 | 46.27 | 46.58 | 45.86 | 45.93 | 6,035,271 | +0.21(+0.46%) |
Nov 20, 2014 | 45.11 | 45.87 | 45.10 | 45.72 | 7,430,062 | +0.93(+2.08%) |
Nov 19, 2014 | 44.93 | 44.98 | 44.55 | 44.79 | 2,663,000 | -0.13(-0.30%) |
Nov 18, 2014 | 44.80 | 45.16 | 44.61 | 44.92 | 4,272,037 | +0.12(+0.27%) |
Nov 17, 2014 | 45.06 | 45.46 | 44.75 | 44.80 | 3,655,236 | -0.48(-1.06%) |
Nov 14, 2014 | 45.55 | 45.60 | 45.14 | 45.28 | 4,011,712 | -0.37(-0.81%) |
Nov 13, 2014 | 45.18 | 45.78 | 45.18 | 45.65 | 6,433,242 | +0.50(+1.11%) |
Nov 12, 2014 | 44.43 | 45.18 | 44.41 | 45.15 | 4,713,777 | +0.63(+1.41%) |
Nov 11, 2014 | 44.44 | 44.67 | 44.35 | 44.52 | 2,508,581 | +0.15(+0.34%) |
Nov 10, 2014 | 44.31 | 44.65 | 44.21 | 44.37 | 4,442,212 | +0.25(+0.56%) |
Nov 07, 2014 | 44.08 | 44.15 | 43.54 | 44.12 | 3,999,187 | -0.15(-0.33%) |
Nov 06, 2014 | 44.26 | 44.41 | 43.87 | 44.26 | 4,425,750 | +0.40(+0.91%) |
Nov 05, 2014 | 43.89 | 43.95 | 43.56 | 43.86 | 3,266,025 | +0.23(+0.53%) |
Nov 04, 2014 | 43.29 | 43.69 | 43.21 | 43.63 | 3,856,785 | +0.30(+0.70%) |
Nov 03, 2014 | 43.43 | 43.50 | 43.10 | 43.33 | 5,048,410 | -0.16(-0.38%) |
Oct 31, 2014 | 42.73 | 43.69 | 42.58 | 43.49 | 9,948,539 | +1.12(+2.64%) |
Oct 30, 2014 | 42.10 | 42.51 | 42.03 | 42.37 | 3,463,874 | +0.22(+0.53%) |
Oct 29, 2014 | 42.59 | 42.61 | 41.97 | 42.15 | 4,011,808 | -0.36(-0.85%) |
Oct 28, 2014 | 42.44 | 42.57 | 42.20 | 42.51 | 2,928,029 | +0.35(+0.82%) |
Oct 27, 2014 | 42.20 | 42.31 | 41.96 | 42.17 | 2,344,115 | -0.15(-0.34%) |
Oct 24, 2014 | 41.84 | 42.33 | 41.72 | 42.31 | 3,071,150 | +0.38(+0.91%) |
Oct 23, 2014 | 42.16 | 42.18 | 41.81 | 41.93 | 2,540,534 | +0.07(+0.17%) |
Oct 22, 2014 | 42.20 | 42.38 | 41.78 | 41.86 | 3,269,333 | -0.41(-0.96%) |
Oct 21, 2014 | 41.87 | 42.48 | 41.80 | 42.27 | 3,816,208 | +0.41(+0.97%) |
Oct 20, 2014 | 41.30 | 41.92 | 41.30 | 41.86 | 2,605,295 | +0.46(+1.11%) |
Oct 17, 2014 | 41.42 | 41.69 | 41.15 | 41.40 | 4,792,037 | +0.45(+1.11%) |
Oct 16, 2014 | 39.90 | 41.25 | 39.90 | 40.95 | 5,239,183 | +0.24(+0.58%) |
Oct 15, 2014 | 40.25 | 40.88 | 39.85 | 40.71 | 7,706,551 | -0.18(-0.44%) |
Oct 14, 2014 | 40.93 | 40.98 | 40.56 | 40.89 | 5,860,158 | +0.12(+0.30%) |
Oct 13, 2014 | 41.73 | 42.05 | 40.69 | 40.77 | 6,327,531 | -1.02(-2.44%) |
Oct 10, 2014 | 41.73 | 42.12 | 41.58 | 41.79 | 8,300,500 | +0.19(+0.45%) |
Oct 09, 2014 | 42.63 | 42.64 | 41.58 | 41.60 | 6,575,793 | -1.05(-2.46%) |
Oct 08, 2014 | 42.33 | 43.41 | 42.18 | 42.65 | 13,126,914 | +0.61(+1.45%) |
Oct 07, 2014 | 42.72 | 42.74 | 42.03 | 42.04 | 9,981,905 | -0.99(-2.31%) |
Oct 06, 2014 | 43.32 | 43.41 | 43.01 | 43.03 | 5,030,897 | -0.15(-0.35%) |
Oct 03, 2014 | 43.47 | 43.91 | 43.17 | 43.18 | 6,263,231 | +0.07(+0.15%) |
Oct 02, 2014 | 43.14 | 43.41 | 42.84 | 43.12 | 3,773,867 | +0.01(+0.01%) |
Oct 01, 2014 | 43.37 | 43.61 | 42.87 | 43.11 | 5,053,767 | -0.28(-0.65%) |
Sep 30, 2014 | 43.88 | 43.99 | 43.33 | 43.40 | 5,202,653 | -0.41(-0.94%) |
Sep 29, 2014 | 43.32 | 43.97 | 43.14 | 43.81 | 3,449,737 | +0.19(+0.44%) |
Sep 26, 2014 | 43.17 | 43.76 | 43.07 | 43.61 | 2,350,505 | +0.48(+1.12%) |
Sep 25, 2014 | 43.73 | 43.84 | 43.05 | 43.13 | 3,822,833 | -0.54(-1.23%) |
Sep 24, 2014 | 43.30 | 43.78 | 43.13 | 43.67 | 2,867,880 | +0.41(+0.95%) |
Sep 23, 2014 | 43.61 | 43.71 | 43.22 | 43.26 | 2,466,466 | -0.36(-0.83%) |
Sep 22, 2014 | 43.81 | 43.82 | 43.39 | 43.62 | 2,417,780 | -0.38(-0.86%) |
Sep 19, 2014 | 43.98 | 44.22 | 43.80 | 44.00 | 5,143,518 | +0.21(+0.47%) |
Sep 18, 2014 | 43.87 | 43.90 | 43.58 | 43.79 | 2,192,535 | +0.13(+0.30%) |
Sep 17, 2014 | 43.53 | 43.93 | 43.32 | 43.66 | 3,931,250 | +0.26(+0.60%) |
Sep 16, 2014 | 43.38 | 43.59 | 43.12 | 43.40 | 3,212,281 | +0.15(+0.35%) |
Sep 15, 2014 | 43.04 | 43.39 | 43.04 | 43.25 | 2,955,549 | +0.10(+0.22%) |
Sep 12, 2014 | 43.60 | 43.67 | 42.97 | 43.15 | 4,200,905 | -0.61(-1.39%) |
Sep 11, 2014 | 43.78 | 44.22 | 43.56 | 43.76 | 3,743,581 | +0.00(+0.00%) |
Sep 10, 2014 | 43.40 | 43.84 | 43.34 | 43.76 | 3,435,348 | +0.31(+0.72%) |
Sep 09, 2014 | 43.69 | 43.70 | 43.35 | 43.45 | 4,334,707 | -0.16(-0.37%) |
Sep 08, 2014 | 43.58 | 43.69 | 43.36 | 43.61 | 2,900,293 | -0.01(-0.03%) |
Sep 05, 2014 | 43.18 | 43.63 | 43.00 | 43.62 | 5,161,184 | +0.41(+0.95%) |
Sep 04, 2014 | 42.14 | 43.31 | 42.02 | 43.21 | 12,781,640 | +0.12(+0.28%) |
Sep 03, 2014 | 43.17 | 43.47 | 42.94 | 43.09 | 4,344,354 | +0.04(+0.08%) |
Sep 02, 2014 | 43.41 | 43.62 | 42.64 | 43.06 | 7,148,760 | -0.61(-1.39%) |
Aug 29, 2014 | 43.71 | 43.67 | 43.67 | 43.67 | 3,575,307 | +0.07(+0.17%) |
Aug 28, 2014 | 43.41 | 43.75 | 43.24 | 43.59 | 3,634,758 | -0.01(-0.01%) |
Aug 27, 2014 | 44.05 | 44.10 | 43.44 | 43.60 | 3,290,195 | -0.42(-0.95%) |
Aug 26, 2014 | 44.05 | 44.13 | 43.71 | 44.02 | 5,720,070 | +0.14(+0.33%) |
Aug 25, 2014 | 43.86 | 44.08 | 43.74 | 43.87 | 3,694,607 | +0.22(+0.50%) |
Aug 22, 2014 | 43.62 | 43.73 | 43.41 | 43.65 | 4,344,964 | +0.08(+0.18%) |
Aug 21, 2014 | 44.14 | 44.14 | 43.44 | 43.58 | 6,352,540 | -0.40(-0.92%) |
Aug 20, 2014 | 43.70 | 44.29 | 43.70 | 43.98 | 7,532,257 | +0.28(+0.63%) |
Aug 19, 2014 | 43.70 | 43.84 | 43.30 | 43.70 | 7,570,175 | +0.21(+0.49%) |
Aug 18, 2014 | 43.34 | 43.82 | 43.18 | 43.49 | 5,565,261 | +0.40(+0.92%) |
Aug 15, 2014 | 43.10 | 43.31 | 42.99 | 43.09 | 6,142,665 | +0.26(+0.61%) |
Aug 14, 2014 | 43.01 | 43.01 | 42.45 | 42.84 | 5,413,332 | +0.34(+0.81%) |
Aug 13, 2014 | 42.44 | 42.50 | 42.25 | 42.49 | 3,228,284 | +0.27(+0.64%) |
Aug 12, 2014 | 42.30 | 42.37 | 42.16 | 42.22 | 3,257,576 | -0.01(-0.01%) |
Aug 11, 2014 | 42.24 | 42.40 | 42.14 | 42.23 | 4,044,691 | +0.04(+0.10%) |
Aug 08, 2014 | 42.13 | 42.38 | 41.83 | 42.18 | 3,868,674 | +0.15(+0.36%) |
Aug 07, 2014 | 42.47 | 42.55 | 41.94 | 42.03 | 5,737,787 | -0.17(-0.40%) |
Aug 06, 2014 | 42.26 | 42.53 | 41.96 | 42.20 | 5,071,290 | +0.25(+0.59%) |
Aug 05, 2014 | 42.54 | 42.54 | 41.94 | 41.95 | 10,167,127 | -0.36(-0.84%) |
Aug 04, 2014 | 42.53 | 42.84 | 42.30 | 42.31 | 7,719,177 | -0.17(-0.40%) |
Aug 01, 2014 | 41.88 | 42.56 | 41.87 | 42.48 | 11,754,524 | +0.64(+1.53%) |
Jul 31, 2014 | 41.41 | 41.89 | 41.05 | 41.84 | 29,386,912 | -2.17(-4.93%) |
Jul 30, 2014 | 44.57 | 44.65 | 43.89 | 44.01 | 8,735,268 | -0.49(-1.10%) |
Jul 29, 2014 | 44.90 | 45.26 | 44.50 | 44.50 | 6,165,936 | -0.21(-0.47%) |
Jul 28, 2014 | 44.73 | 44.85 | 44.49 | 44.71 | 5,621,280 | +0.07(+0.16%) |
Jul 25, 2014 | 44.55 | 44.85 | 44.55 | 44.64 | 5,287,177 | +0.12(+0.27%) |
Jul 24, 2014 | 45.22 | 45.22 | 44.45 | 44.52 | 9,836,539 | -0.52(-1.16%) |
Jul 23, 2014 | 45.48 | 45.54 | 45.04 | 45.04 | 9,547,933 | -0.08(-0.17%) |
Jul 22, 2014 | 44.98 | 45.31 | 44.79 | 45.12 | 7,409,821 | +0.43(+0.96%) |
Jul 21, 2014 | 46.08 | 46.08 | 44.67 | 44.69 | 13,996,761 | -1.98(-4.25%) |
Jul 18, 2014 | 46.50 | 47.31 | 46.45 | 46.68 | 8,328,714 | +0.25(+0.53%) |
Jul 17, 2014 | 48.58 | 48.83 | 46.21 | 46.43 | 21,291,716 | -3.44(-6.89%) |
Jul 16, 2014 | 50.23 | 50.31 | 49.77 | 49.86 | 5,638,174 | -0.28(-0.57%) |
Jul 15, 2014 | 50.23 | 50.39 | 49.86 | 50.15 | 4,442,485 | -0.07(-0.13%) |
Jul 14, 2014 | 49.95 | 50.30 | 49.79 | 50.21 | 3,269,167 | +0.57(+1.14%) |
Jul 11, 2014 | 49.71 | 49.89 | 49.39 | 49.65 | 2,128,731 | -0.07(-0.15%) |
Jul 10, 2014 | 49.71 | 49.87 | 49.42 | 49.72 | 2,799,121 | -0.46(-0.91%) |
Jul 09, 2014 | 49.32 | 50.30 | 49.29 | 50.18 | 5,024,065 | +0.72(+1.46%) |
Jul 08, 2014 | 49.49 | 49.72 | 49.20 | 49.46 | 4,996,632 | +0.01(+0.01%) |
Jul 07, 2014 | 49.53 | 49.57 | 48.93 | 49.45 | 2,875,337 | -0.12(-0.24%) |
Jul 03, 2014 | 49.25 | 49.57 | 49.57 | 49.57 | 2,056,789 | +0.34(+0.70%) |
Jul 02, 2014 | 49.07 | 49.41 | 49.01 | 49.23 | 2,392,681 | +0.23(+0.47%) |
Jul 01, 2014 | 49.05 | 49.25 | 48.87 | 49.00 | 3,870,179 | +0.20(+0.42%) |
Jun 30, 2014 | 49.16 | 49.16 | 48.67 | 48.80 | 3,366,228 | -0.43(-0.87%) |
Jun 27, 2014 | 49.09 | 49.30 | 48.81 | 49.22 | 3,090,135 | +0.11(+0.23%) |
Jun 26, 2014 | 49.28 | 49.35 | 48.78 | 49.11 | 3,546,376 | -0.16(-0.32%) |
Jun 25, 2014 | 48.44 | 49.33 | 48.30 | 49.26 | 4,842,169 | +0.83(+1.71%) |
Jun 24, 2014 | 48.27 | 48.78 | 48.21 | 48.44 | 2,646,997 | -0.01(-0.01%) |
Jun 23, 2014 | 48.43 | 48.52 | 48.14 | 48.44 | 2,890,434 | +0.07(+0.14%) |
Jun 20, 2014 | 48.30 | 48.44 | 48.13 | 48.38 | 3,921,710 | +0.08(+0.16%) |
Jun 19, 2014 | 48.04 | 48.47 | 47.97 | 48.30 | 3,753,360 | +0.41(+0.87%) |
Jun 18, 2014 | 47.80 | 47.94 | 47.40 | 47.88 | 1,606,791 | +0.11(+0.24%) |
Jun 17, 2014 | 47.43 | 47.80 | 47.32 | 47.77 | 2,296,892 | +0.23(+0.49%) |
Jun 16, 2014 | 47.40 | 47.56 | 47.28 | 47.53 | 1,807,619 | -0.08(-0.16%) |
Jun 13, 2014 | 47.31 | 47.70 | 47.02 | 47.61 | 2,875,317 | +0.28(+0.58%) |
Jun 12, 2014 | 47.82 | 48.00 | 47.25 | 47.34 | 3,218,858 | -0.46(-0.96%) |
Jun 11, 2014 | 47.51 | 47.85 | 47.38 | 47.79 | 2,461,553 | +0.08(+0.16%) |
Jun 10, 2014 | 47.82 | 47.95 | 47.51 | 47.71 | 2,153,098 | -0.35(-0.74%) |
Jun 06, 2014 | 47.65 | 48.07 | 47.50 | 48.07 | 3,774,124 | +0.53(+1.11%) |
Jun 05, 2014 | 47.40 | 47.68 | 47.20 | 47.54 | 2,847,316 | +0.25(+0.52%) |
Jun 04, 2014 | 47.26 | 47.32 | 46.93 | 47.29 | 3,465,303 | +0.03(+0.06%) |
Jun 03, 2014 | 46.86 | 47.33 | 46.69 | 47.26 | 4,505,985 | +0.32(+0.68%) |
Jun 02, 2014 | 46.25 | 46.96 | 46.25 | 46.95 | 2,677,405 | +0.49(+1.05%) |
May 30, 2014 | 46.18 | 46.51 | 46.06 | 46.46 | 4,812,264 | +0.35(+0.77%) |
May 29, 2014 | 46.22 | 46.39 | 45.88 | 46.10 | 3,711,054 | -0.13(-0.29%) |
May 28, 2014 | 45.68 | 46.39 | 45.47 | 46.24 | 4,883,531 | +0.46(+1.01%) |
May 27, 2014 | 45.20 | 45.89 | 45.09 | 45.77 | 3,646,305 | +0.84(+1.87%) |
May 23, 2014 | 44.99 | 44.93 | 44.93 | 44.93 | 2,921,439 | -0.12(-0.26%) |
May 22, 2014 | 44.85 | 45.15 | 44.68 | 45.05 | 1,682,341 | +0.18(+0.40%) |
May 21, 2014 | 45.03 | 45.03 | 44.70 | 44.87 | 2,822,450 | +0.01(+0.01%) |
May 20, 2014 | 44.93 | 45.39 | 44.66 | 44.87 | 4,605,272 | +0.04(+0.08%) |
May 19, 2014 | 44.81 | 44.91 | 44.57 | 44.83 | 3,100,880 | -0.13(-0.28%) |
May 16, 2014 | 44.90 | 45.07 | 44.70 | 44.96 | 3,554,462 | -0.04(-0.08%) |
May 15, 2014 | 45.62 | 45.69 | 44.51 | 44.99 | 5,274,301 | -0.59(-1.31%) |
May 14, 2014 | 46.05 | 46.17 | 45.46 | 45.59 | 2,203,305 | -0.37(-0.80%) |
May 13, 2014 | 46.06 | 46.18 | 45.83 | 45.95 | 3,011,277 | +0.20(+0.45%) |
May 12, 2014 | 45.93 | 46.04 | 45.59 | 45.75 | 4,030,288 | -0.12(-0.26%) |
May 09, 2014 | 45.84 | 45.88 | 45.36 | 45.87 | 2,592,679 | +0.23(+0.51%) |
May 08, 2014 | 45.53 | 45.95 | 45.50 | 45.64 | 4,344,961 | +0.10(+0.22%) |
May 07, 2014 | 45.75 | 45.79 | 45.34 | 45.53 | 3,463,321 | -0.05(-0.11%) |
May 06, 2014 | 45.84 | 46.24 | 45.57 | 45.58 | 3,211,701 | -0.27(-0.59%) |
May 05, 2014 | 45.68 | 45.92 | 45.38 | 45.85 | 2,632,100 | +0.06(+0.13%) |
May 02, 2014 | 45.94 | 46.25 | 45.76 | 45.79 | 3,872,704 | -0.03(-0.07%) |
May 01, 2014 | 46.22 | 46.26 | 45.59 | 45.82 | 5,006,472 | -0.44(-0.96%) |
Apr 30, 2014 | 46.20 | 46.28 | 45.82 | 46.27 | 3,136,405 | +0.01(+0.01%) |
Apr 29, 2014 | 46.76 | 46.81 | 46.19 | 46.26 | 4,954,393 | -0.43(-0.91%) |
Apr 28, 2014 | 46.92 | 46.93 | 46.27 | 46.69 | 6,371,363 | +0.01(+0.03%) |
Apr 25, 2014 | 46.04 | 46.79 | 45.95 | 46.67 | 6,478,817 | +0.53(+1.15%) |
Apr 24, 2014 | 46.56 | 46.57 | 45.53 | 46.15 | 3,918,644 | -0.01(-0.03%) |
Apr 23, 2014 | 47.86 | 47.89 | 45.24 | 46.16 | 12,596,054 | -0.40(-0.86%) |
Apr 22, 2014 | 45.81 | 46.66 | 45.73 | 46.56 | 7,734,580 | +0.88(+1.93%) |
Apr 21, 2014 | 45.34 | 45.73 | 45.15 | 45.68 | 4,449,542 | -0.20(-0.43%) |
Apr 17, 2014 | 46.06 | 45.88 | 45.88 | 45.88 | 4,320,255 | -0.31(-0.68%) |
Apr 16, 2014 | 45.83 | 46.20 | 45.57 | 46.19 | 4,281,980 | +0.84(+1.84%) |
Apr 15, 2014 | 45.46 | 45.83 | 44.93 | 45.35 | 4,159,949 | +0.02(+0.05%) |
Apr 14, 2014 | 44.97 | 45.41 | 44.93 | 45.33 | 4,238,744 | +0.64(+1.43%) |
Apr 11, 2014 | 45.01 | 45.14 | 44.66 | 44.69 | 4,198,344 | -0.49(-1.09%) |
Apr 10, 2014 | 46.12 | 46.22 | 44.91 | 45.18 | 5,516,832 | -0.97(-2.11%) |
Apr 09, 2014 | 45.74 | 46.31 | 45.68 | 46.16 | 5,721,349 | +0.46(+1.01%) |
Apr 08, 2014 | 44.87 | 45.90 | 44.74 | 45.70 | 7,571,063 | +0.65(+1.44%) |
Apr 07, 2014 | 45.06 | 45.33 | 44.69 | 45.05 | 5,481,168 | -0.13(-0.28%) |
Apr 04, 2014 | 46.00 | 46.04 | 44.98 | 45.18 | 4,355,160 | -0.60(-1.31%) |
Apr 03, 2014 | 46.40 | 46.47 | 45.59 | 45.78 | 4,582,819 | -0.40(-0.87%) |
Apr 02, 2014 | 46.66 | 46.66 | 45.71 | 46.18 | 6,387,980 | +0.63(+1.38%) |
Apr 01, 2014 | 45.22 | 45.66 | 45.22 | 45.55 | 4,561,325 | +0.40(+0.89%) |
Mar 31, 2014 | 44.87 | 45.25 | 44.62 | 45.15 | 5,473,769 | +0.71(+1.60%) |
Mar 28, 2014 | 44.01 | 44.58 | 43.96 | 44.43 | 3,802,208 | +0.60(+1.37%) |
Mar 27, 2014 | 44.28 | 44.39 | 43.25 | 43.84 | 6,515,937 | -0.58(-1.31%) |
Mar 26, 2014 | 44.33 | 44.70 | 44.25 | 44.42 | 5,566,424 | +0.23(+0.53%) |
Mar 25, 2014 | 44.87 | 44.90 | 44.06 | 44.18 | 4,709,469 | -0.45(-1.01%) |
Mar 24, 2014 | 45.04 | 45.08 | 44.42 | 44.63 | 3,477,504 | -0.44(-0.98%) |
Mar 21, 2014 | 45.51 | 45.93 | 45.05 | 45.07 | 4,977,424 | +0.01(+0.03%) |
Mar 20, 2014 | 44.60 | 45.25 | 44.42 | 45.06 | 4,811,758 | +0.63(+1.42%) |
Mar 19, 2014 | 45.08 | 45.24 | 44.12 | 44.43 | 3,302,782 | -0.52(-1.15%) |
Mar 18, 2014 | 45.02 | 45.34 | 44.87 | 44.95 | 3,236,620 | -0.04(-0.08%) |
Mar 17, 2014 | 45.16 | 45.39 | 44.87 | 44.98 | 5,330,437 | +0.02(+0.05%) |
Mar 14, 2014 | 45.15 | 45.63 | 44.93 | 44.96 | 5,549,634 | -0.45(-0.99%) |
Mar 13, 2014 | 46.25 | 46.41 | 45.27 | 45.41 | 3,918,337 | -0.77(-1.67%) |
Mar 12, 2014 | 46.12 | 46.31 | 46.01 | 46.18 | 3,320,076 | -0.13(-0.27%) |
Mar 11, 2014 | 46.32 | 46.68 | 46.11 | 46.31 | 3,901,516 | -0.04(-0.09%) |
Mar 10, 2014 | 46.05 | 46.37 | 45.83 | 46.35 | 4,040,693 | +0.14(+0.31%) |
Mar 07, 2014 | 46.34 | 46.52 | 45.82 | 46.21 | 4,942,377 | -0.08(-0.17%) |
Mar 06, 2014 | 45.37 | 46.56 | 45.36 | 46.28 | 8,789,438 | +1.49(+3.31%) |
Mar 05, 2014 | 44.87 | 44.89 | 44.51 | 44.80 | 3,226,108 | +0.10(+0.23%) |
Mar 04, 2014 | 44.61 | 44.85 | 44.53 | 44.70 | 4,450,636 | +0.62(+1.40%) |