Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 48.10 | 50.08 | 47.87 | 49.25 | 16,139,533 | +1.04(+2.17%) |
Feb 26, 2015 | 47.89 | 48.27 | 47.50 | 48.21 | 6,308,384 | +0.26(+0.54%) |
Feb 25, 2015 | 47.28 | 47.99 | 47.08 | 47.94 | 4,519,056 | +0.67(+1.41%) |
Feb 24, 2015 | 47.01 | 47.40 | 46.80 | 47.28 | 3,317,330 | +0.25(+0.54%) |
Feb 23, 2015 | 47.22 | 47.54 | 46.82 | 47.02 | 3,783,069 | -0.05(-0.12%) |
Feb 20, 2015 | 46.57 | 47.14 | 46.28 | 47.08 | 6,421,536 | +0.52(+1.12%) |
Feb 19, 2015 | 46.49 | 46.70 | 46.13 | 46.55 | 3,867,833 | +0.10(+0.22%) |
Feb 18, 2015 | 46.12 | 46.62 | 45.85 | 46.45 | 5,693,489 | +0.27(+0.59%) |
Feb 17, 2015 | 45.22 | 46.27 | 45.10 | 46.18 | 6,450,142 | +0.83(+1.82%) |
Feb 13, 2015 | 45.32 | 45.35 | 45.35 | 45.35 | 4,341,889 | -0.07(-0.15%) |
Feb 12, 2015 | 45.11 | 45.48 | 44.57 | 45.42 | 3,780,552 | +0.49(+1.09%) |
Feb 11, 2015 | 45.07 | 45.18 | 44.63 | 44.93 | 3,726,534 | -0.05(-0.12%) |
Feb 10, 2015 | 44.64 | 45.08 | 44.36 | 44.98 | 3,853,848 | +0.59(+1.33%) |
Feb 09, 2015 | 44.60 | 45.06 | 44.31 | 44.39 | 4,607,433 | -0.50(-1.11%) |
Feb 06, 2015 | 45.48 | 45.50 | 44.64 | 44.89 | 7,739,530 | -0.77(-1.69%) |
Feb 05, 2015 | 44.36 | 45.89 | 43.79 | 45.66 | 15,366,403 | +0.94(+2.10%) |
Feb 04, 2015 | 44.50 | 45.05 | 44.50 | 44.72 | 6,171,800 | +0.02(+0.05%) |
Feb 03, 2015 | 44.56 | 44.82 | 44.05 | 44.70 | 5,472,827 | +0.53(+1.21%) |
Feb 02, 2015 | 43.99 | 44.24 | 42.81 | 44.16 | 5,111,080 | +0.27(+0.62%) |
Jan 30, 2015 | 44.71 | 44.82 | 43.85 | 43.89 | 5,151,255 | -1.21(-2.68%) |
Jan 29, 2015 | 44.11 | 45.12 | 43.96 | 45.10 | 4,933,398 | +0.83(+1.88%) |
Jan 28, 2015 | 44.89 | 44.96 | 44.22 | 44.27 | 7,889,278 | -0.32(-0.72%) |
Jan 27, 2015 | 44.54 | 44.93 | 44.46 | 44.59 | 5,853,613 | -0.49(-1.09%) |
Jan 26, 2015 | 44.81 | 45.24 | 44.79 | 45.08 | 3,719,681 | +0.08(+0.18%) |
Jan 23, 2015 | 44.87 | 45.50 | 44.78 | 45.00 | 5,370,322 | +0.19(+0.43%) |
Jan 22, 2015 | 43.72 | 45.01 | 43.53 | 44.81 | 5,891,199 | +1.39(+3.20%) |
Jan 21, 2015 | 42.98 | 43.48 | 42.87 | 43.41 | 4,618,611 | +0.21(+0.49%) |
Jan 20, 2015 | 43.97 | 44.11 | 43.08 | 43.20 | 6,092,920 | -0.78(-1.77%) |
Jan 16, 2015 | 43.31 | 44.03 | 43.06 | 43.98 | 4,824,282 | +0.60(+1.37%) |
Jan 15, 2015 | 43.91 | 44.20 | 43.36 | 43.38 | 6,386,088 | -0.52(-1.19%) |
Jan 14, 2015 | 43.30 | 44.35 | 43.22 | 43.91 | 5,946,176 | +0.07(+0.15%) |
Jan 13, 2015 | 44.46 | 44.53 | 43.41 | 43.84 | 5,497,469 | -0.18(-0.41%) |
Jan 12, 2015 | 44.17 | 44.36 | 43.88 | 44.02 | 4,648,828 | -0.33(-0.75%) |
Jan 09, 2015 | 44.50 | 44.54 | 43.94 | 44.35 | 4,390,355 | -0.08(-0.18%) |
Jan 08, 2015 | 44.02 | 44.55 | 43.98 | 44.43 | 5,060,924 | +0.76(+1.74%) |
Jan 07, 2015 | 42.85 | 43.72 | 42.73 | 43.67 | 5,422,559 | +1.40(+3.31%) |
Jan 06, 2015 | 43.09 | 43.11 | 41.89 | 42.27 | 5,958,746 | -0.53(-1.23%) |
Jan 05, 2015 | 43.72 | 43.91 | 42.79 | 42.80 | 5,217,430 | -0.89(-2.03%) |
Jan 02, 2015 | 44.34 | 44.38 | 43.47 | 43.68 | 2,718,833 | -0.30(-0.69%) |
Dec 31, 2014 | 44.33 | 43.98 | 43.98 | 43.98 | 2,549,635 | -0.26(-0.59%) |
Dec 30, 2014 | 44.39 | 44.54 | 44.15 | 44.24 | 2,425,622 | -0.17(-0.38%) |
Dec 29, 2014 | 44.14 | 44.67 | 44.04 | 44.41 | 3,134,645 | +0.25(+0.57%) |
Dec 26, 2014 | 44.00 | 44.30 | 43.87 | 44.16 | 1,724,975 | +0.21(+0.48%) |
Dec 24, 2014 | 44.10 | 43.95 | 43.95 | 43.95 | 1,323,511 | +0.07(+0.15%) |
Dec 23, 2014 | 43.77 | 44.07 | 43.70 | 43.88 | 2,659,514 | +0.13(+0.30%) |
Dec 22, 2014 | 43.20 | 43.80 | 43.01 | 43.75 | 4,079,912 | +0.78(+1.81%) |
Dec 19, 2014 | 43.10 | 43.63 | 42.78 | 42.97 | 9,581,307 | -0.34(-0.79%) |
Dec 18, 2014 | 43.04 | 43.33 | 42.75 | 43.31 | 7,449,622 | +0.69(+1.61%) |
Dec 17, 2014 | 41.85 | 42.67 | 41.78 | 42.63 | 8,939,044 | +0.95(+2.29%) |
Dec 16, 2014 | 42.39 | 42.78 | 41.66 | 41.67 | 11,677,835 | -0.97(-2.28%) |
Dec 15, 2014 | 44.09 | 44.17 | 42.62 | 42.64 | 8,232,024 | -1.34(-3.05%) |
Dec 12, 2014 | 43.73 | 44.55 | 43.62 | 43.98 | 9,357,052 | +0.50(+1.15%) |
Dec 11, 2014 | 42.87 | 44.05 | 42.60 | 43.48 | 13,184,899 | +0.90(+2.11%) |
Dec 10, 2014 | 42.96 | 44.03 | 42.55 | 42.58 | 17,061,850 | -2.83(-6.24%) |
Dec 09, 2014 | 45.65 | 45.86 | 45.28 | 45.42 | 7,336,306 | -0.75(-1.62%) |
Dec 08, 2014 | 46.58 | 46.88 | 46.01 | 46.16 | 5,632,720 | -1.11(-2.35%) |
Dec 05, 2014 | 47.14 | 47.41 | 46.94 | 47.28 | 3,041,586 | +0.34(+0.73%) |
Dec 04, 2014 | 46.79 | 47.23 | 46.42 | 46.93 | 3,690,409 | +0.05(+0.12%) |
Dec 03, 2014 | 47.41 | 47.44 | 46.48 | 46.88 | 4,993,549 | -0.43(-0.92%) |
Dec 02, 2014 | 46.74 | 47.33 | 46.58 | 47.31 | 6,007,752 | +0.59(+1.27%) |
Dec 01, 2014 | 45.65 | 46.96 | 45.65 | 46.72 | 5,173,269 | +0.08(+0.17%) |
Nov 28, 2014 | 46.44 | 46.83 | 46.41 | 46.64 | 2,493,389 | +0.30(+0.65%) |
Nov 26, 2014 | 46.15 | 46.34 | 46.34 | 46.34 | 4,119,598 | +0.28(+0.60%) |
Nov 25, 2014 | 46.12 | 46.33 | 45.83 | 46.06 | 5,339,037 | -0.06(-0.13%) |
Nov 24, 2014 | 46.07 | 46.29 | 45.68 | 46.12 | 4,561,175 | +0.32(+0.70%) |
Nov 21, 2014 | 46.13 | 46.44 | 45.72 | 45.80 | 6,052,706 | +0.21(+0.46%) |
Nov 20, 2014 | 44.98 | 45.74 | 44.98 | 45.59 | 7,451,526 | +0.93(+2.08%) |
Nov 19, 2014 | 44.80 | 44.85 | 44.43 | 44.66 | 2,670,693 | -0.13(-0.30%) |
Nov 18, 2014 | 44.67 | 45.03 | 44.48 | 44.79 | 4,284,378 | +0.12(+0.27%) |
Nov 17, 2014 | 44.93 | 45.33 | 44.62 | 44.67 | 3,665,796 | -0.48(-1.06%) |
Nov 14, 2014 | 45.42 | 45.46 | 45.01 | 45.15 | 4,023,301 | -0.37(-0.81%) |
Nov 13, 2014 | 45.05 | 45.65 | 45.05 | 45.52 | 6,451,827 | +0.50(+1.11%) |
Nov 12, 2014 | 44.30 | 45.05 | 44.28 | 45.02 | 4,727,394 | +0.63(+1.41%) |
Nov 11, 2014 | 44.32 | 44.55 | 44.23 | 44.39 | 2,515,828 | +0.15(+0.34%) |
Nov 10, 2014 | 44.18 | 44.52 | 44.08 | 44.24 | 4,455,045 | +0.25(+0.56%) |
Nov 07, 2014 | 43.95 | 44.02 | 43.41 | 43.99 | 4,010,740 | -0.14(-0.33%) |
Nov 06, 2014 | 44.13 | 44.29 | 43.74 | 44.14 | 4,438,536 | +0.40(+0.91%) |
Nov 05, 2014 | 43.76 | 43.83 | 43.44 | 43.74 | 3,275,460 | +0.23(+0.53%) |
Nov 04, 2014 | 43.17 | 43.57 | 43.09 | 43.51 | 3,867,927 | +0.30(+0.70%) |
Nov 03, 2014 | 43.30 | 43.38 | 42.98 | 43.21 | 5,062,994 | -0.16(-0.38%) |
Oct 31, 2014 | 42.60 | 43.56 | 42.46 | 43.37 | 9,977,279 | +1.12(+2.64%) |
Oct 30, 2014 | 41.98 | 42.38 | 41.91 | 42.25 | 3,473,881 | +0.22(+0.53%) |
Oct 29, 2014 | 42.46 | 42.49 | 41.85 | 42.03 | 4,023,397 | -0.36(-0.85%) |
Oct 28, 2014 | 42.32 | 42.45 | 42.08 | 42.39 | 2,936,488 | +0.34(+0.82%) |
Oct 27, 2014 | 42.08 | 42.19 | 41.84 | 42.05 | 2,350,887 | -0.14(-0.34%) |
Oct 24, 2014 | 41.72 | 42.21 | 41.60 | 42.19 | 3,080,022 | +0.38(+0.91%) |
Oct 23, 2014 | 42.03 | 42.06 | 41.69 | 41.81 | 2,547,873 | +0.07(+0.17%) |
Oct 22, 2014 | 42.08 | 42.26 | 41.66 | 41.74 | 3,278,778 | -0.40(-0.96%) |
Oct 21, 2014 | 41.75 | 42.35 | 41.68 | 42.14 | 3,827,232 | +0.40(+0.97%) |
Oct 20, 2014 | 41.18 | 41.80 | 41.18 | 41.74 | 2,612,821 | +0.46(+1.11%) |
Oct 17, 2014 | 41.30 | 41.57 | 41.04 | 41.28 | 4,805,881 | +0.45(+1.11%) |
Oct 16, 2014 | 39.79 | 41.13 | 39.79 | 40.83 | 5,254,318 | +0.24(+0.58%) |
Oct 15, 2014 | 40.13 | 40.77 | 39.73 | 40.59 | 7,728,815 | -0.11(-0.27%) |
Oct 14, 2014 | 40.74 | 40.80 | 40.37 | 40.70 | 5,887,137 | +0.12(+0.30%) |
Oct 13, 2014 | 41.54 | 41.86 | 40.51 | 40.58 | 6,356,661 | -1.01(-2.44%) |
Oct 10, 2014 | 41.53 | 41.93 | 41.39 | 41.59 | 8,338,714 | +0.19(+0.45%) |
Oct 09, 2014 | 42.43 | 42.44 | 41.38 | 41.41 | 6,606,067 | -1.04(-2.46%) |
Oct 08, 2014 | 42.14 | 43.21 | 41.99 | 42.45 | 13,187,348 | +0.61(+1.45%) |
Oct 07, 2014 | 42.52 | 42.54 | 41.84 | 41.85 | 10,027,859 | -0.99(-2.31%) |
Oct 06, 2014 | 43.12 | 43.21 | 42.81 | 42.84 | 5,054,059 | -0.15(-0.35%) |
Oct 03, 2014 | 43.27 | 43.71 | 42.97 | 42.99 | 6,292,066 | +0.07(+0.15%) |
Oct 02, 2014 | 42.94 | 43.21 | 42.64 | 42.92 | 3,791,241 | +0.01(+0.01%) |
Oct 01, 2014 | 43.17 | 43.41 | 42.67 | 42.91 | 5,077,034 | -0.28(-0.65%) |
Sep 30, 2014 | 43.68 | 43.78 | 43.13 | 43.20 | 5,226,605 | -0.41(-0.94%) |
Sep 29, 2014 | 43.12 | 43.77 | 42.94 | 43.60 | 3,465,619 | +0.19(+0.44%) |
Sep 26, 2014 | 42.97 | 43.56 | 42.87 | 43.41 | 2,361,326 | +0.48(+1.12%) |
Sep 25, 2014 | 43.53 | 43.63 | 42.85 | 42.93 | 3,840,433 | -0.53(-1.23%) |
Sep 24, 2014 | 43.10 | 43.57 | 42.93 | 43.47 | 2,881,084 | +0.41(+0.95%) |
Sep 23, 2014 | 43.41 | 43.51 | 43.02 | 43.06 | 2,477,821 | -0.36(-0.83%) |
Sep 22, 2014 | 43.61 | 43.62 | 43.19 | 43.42 | 2,428,911 | -0.38(-0.86%) |
Sep 19, 2014 | 43.78 | 44.02 | 43.60 | 43.80 | 5,167,197 | +0.20(+0.47%) |
Sep 18, 2014 | 43.66 | 43.69 | 43.38 | 43.59 | 2,202,629 | +0.13(+0.30%) |
Sep 17, 2014 | 43.33 | 43.72 | 43.12 | 43.46 | 3,949,349 | +0.26(+0.60%) |
Sep 16, 2014 | 43.18 | 43.39 | 42.93 | 43.20 | 3,227,070 | +0.15(+0.35%) |
Sep 15, 2014 | 42.84 | 43.19 | 42.84 | 43.05 | 2,969,156 | +0.10(+0.22%) |
Sep 12, 2014 | 43.40 | 43.47 | 42.77 | 42.96 | 4,220,246 | -0.61(-1.39%) |
Sep 11, 2014 | 43.58 | 44.01 | 43.36 | 43.56 | 3,760,816 | +0.00(+0.00%) |
Sep 10, 2014 | 43.20 | 43.64 | 43.14 | 43.56 | 3,451,164 | +0.31(+0.72%) |
Sep 09, 2014 | 43.49 | 43.50 | 43.15 | 43.25 | 4,354,663 | -0.16(-0.37%) |
Sep 08, 2014 | 43.38 | 43.49 | 43.16 | 43.41 | 2,913,645 | -0.01(-0.03%) |
Sep 05, 2014 | 42.98 | 43.43 | 42.80 | 43.42 | 5,184,945 | +0.41(+0.95%) |
Sep 04, 2014 | 41.94 | 43.11 | 41.82 | 43.02 | 12,840,484 | +0.12(+0.28%) |
Sep 03, 2014 | 42.97 | 43.27 | 42.74 | 42.90 | 4,364,354 | +0.04(+0.08%) |
Sep 02, 2014 | 43.21 | 43.42 | 42.44 | 42.86 | 7,181,671 | -0.61(-1.39%) |
Aug 29, 2014 | 43.51 | 43.47 | 43.47 | 43.47 | 3,591,767 | +0.07(+0.17%) |
Aug 28, 2014 | 43.21 | 43.55 | 43.04 | 43.39 | 3,651,491 | -0.01(-0.01%) |
Aug 27, 2014 | 43.84 | 43.90 | 43.24 | 43.40 | 3,305,342 | -0.41(-0.94%) |
Aug 26, 2014 | 43.84 | 43.92 | 43.51 | 43.81 | 5,746,404 | +0.14(+0.33%) |
Aug 25, 2014 | 43.66 | 43.87 | 43.54 | 43.67 | 3,711,616 | +0.22(+0.50%) |
Aug 22, 2014 | 43.42 | 43.53 | 43.21 | 43.45 | 4,364,968 | +0.08(+0.18%) |
Aug 21, 2014 | 43.94 | 43.94 | 43.24 | 43.38 | 6,381,786 | -0.40(-0.92%) |
Aug 20, 2014 | 43.50 | 44.09 | 43.50 | 43.78 | 7,566,935 | +0.28(+0.63%) |
Aug 19, 2014 | 43.50 | 43.63 | 43.10 | 43.50 | 7,605,027 | +0.21(+0.49%) |
Aug 18, 2014 | 43.14 | 43.62 | 42.99 | 43.29 | 5,590,883 | +0.40(+0.92%) |
Aug 15, 2014 | 42.90 | 43.11 | 42.79 | 42.90 | 6,170,944 | +0.26(+0.61%) |
Aug 14, 2014 | 42.81 | 42.81 | 42.25 | 42.64 | 5,438,254 | +0.34(+0.81%) |
Aug 13, 2014 | 42.25 | 42.31 | 42.06 | 42.30 | 3,243,146 | +0.27(+0.64%) |
Aug 12, 2014 | 42.11 | 42.18 | 41.97 | 42.03 | 3,272,574 | -0.01(-0.01%) |
Aug 11, 2014 | 42.04 | 42.20 | 41.95 | 42.03 | 4,063,312 | +0.04(+0.10%) |
Aug 08, 2014 | 41.94 | 42.18 | 41.64 | 41.99 | 3,886,485 | +0.15(+0.36%) |
Aug 07, 2014 | 42.27 | 42.35 | 41.74 | 41.84 | 5,764,202 | -0.17(-0.40%) |
Aug 06, 2014 | 42.06 | 42.33 | 41.77 | 42.01 | 5,094,637 | +0.25(+0.59%) |
Aug 05, 2014 | 42.34 | 42.34 | 41.74 | 41.76 | 10,213,935 | -0.35(-0.84%) |
Aug 04, 2014 | 42.34 | 42.64 | 42.10 | 42.12 | 7,754,715 | -0.17(-0.40%) |
Aug 01, 2014 | 41.69 | 42.37 | 41.68 | 42.28 | 11,808,640 | +0.64(+1.53%) |
Jul 31, 2014 | 41.22 | 41.70 | 40.86 | 41.65 | 29,522,204 | -2.16(-4.93%) |
Jul 30, 2014 | 44.37 | 44.45 | 43.69 | 43.81 | 8,775,483 | -0.49(-1.10%) |
Jul 29, 2014 | 44.69 | 45.06 | 44.30 | 44.30 | 6,194,323 | -0.21(-0.47%) |
Jul 28, 2014 | 44.52 | 44.65 | 44.28 | 44.51 | 5,647,159 | +0.07(+0.16%) |
Jul 25, 2014 | 44.34 | 44.65 | 44.34 | 44.43 | 5,311,518 | +0.12(+0.27%) |
Jul 24, 2014 | 45.01 | 45.01 | 44.25 | 44.31 | 9,881,824 | -0.52(-1.16%) |
Jul 23, 2014 | 45.27 | 45.33 | 44.83 | 44.84 | 9,591,890 | -0.08(-0.17%) |
Jul 22, 2014 | 44.77 | 45.10 | 44.59 | 44.91 | 7,443,935 | +0.43(+0.96%) |
Jul 21, 2014 | 45.87 | 45.87 | 44.47 | 44.49 | 14,061,200 | -1.97(-4.25%) |
Jul 18, 2014 | 46.29 | 47.09 | 46.24 | 46.46 | 8,367,058 | +0.25(+0.53%) |
Jul 17, 2014 | 48.36 | 48.61 | 46.00 | 46.22 | 21,389,740 | -3.42(-6.89%) |
Jul 16, 2014 | 50.00 | 50.08 | 49.55 | 49.64 | 5,664,131 | -0.28(-0.57%) |
Jul 15, 2014 | 50.00 | 50.16 | 49.63 | 49.92 | 4,462,938 | -0.07(-0.13%) |
Jul 14, 2014 | 49.72 | 50.07 | 49.56 | 49.98 | 3,284,218 | +0.56(+1.14%) |
Jul 11, 2014 | 49.49 | 49.66 | 49.16 | 49.42 | 2,138,532 | -0.07(-0.15%) |
Jul 10, 2014 | 49.48 | 49.64 | 49.19 | 49.49 | 2,812,008 | -0.46(-0.91%) |
Jul 09, 2014 | 49.09 | 50.07 | 49.06 | 49.95 | 5,047,195 | +0.78(+1.59%) |
Jul 08, 2014 | 49.20 | 49.42 | 48.91 | 49.17 | 5,026,007 | +0.01(+0.01%) |
Jul 07, 2014 | 49.24 | 49.28 | 48.64 | 49.16 | 2,892,241 | -0.12(-0.24%) |
Jul 03, 2014 | 48.96 | 49.28 | 49.28 | 49.28 | 2,068,880 | +0.34(+0.70%) |
Jul 02, 2014 | 48.78 | 49.12 | 48.73 | 48.94 | 2,406,747 | +0.23(+0.47%) |
Jul 01, 2014 | 48.76 | 48.96 | 48.58 | 48.71 | 3,892,932 | +0.20(+0.42%) |
Jun 30, 2014 | 48.87 | 48.87 | 48.39 | 48.51 | 3,386,017 | -0.42(-0.87%) |
Jun 27, 2014 | 48.80 | 49.01 | 48.53 | 48.94 | 3,108,302 | +0.11(+0.23%) |
Jun 26, 2014 | 48.99 | 49.07 | 48.50 | 48.82 | 3,567,225 | -0.16(-0.32%) |
Jun 25, 2014 | 48.15 | 49.05 | 48.01 | 48.98 | 4,870,635 | +0.82(+1.71%) |
Jun 24, 2014 | 47.99 | 48.49 | 47.93 | 48.15 | 2,662,559 | -0.01(-0.01%) |
Jun 23, 2014 | 48.15 | 48.24 | 47.86 | 48.16 | 2,907,426 | +0.07(+0.14%) |
Jun 20, 2014 | 48.02 | 48.16 | 47.85 | 48.09 | 3,944,766 | +0.08(+0.16%) |
Jun 19, 2014 | 47.76 | 48.18 | 47.69 | 48.02 | 3,775,426 | +0.41(+0.87%) |
Jun 18, 2014 | 47.52 | 47.66 | 47.12 | 47.60 | 1,616,237 | +0.11(+0.24%) |
Jun 17, 2014 | 47.15 | 47.52 | 47.05 | 47.49 | 2,310,395 | +0.23(+0.49%) |
Jun 16, 2014 | 47.12 | 47.28 | 47.00 | 47.26 | 1,818,246 | -0.08(-0.16%) |
Jun 13, 2014 | 47.04 | 47.42 | 46.75 | 47.33 | 2,892,221 | +0.27(+0.58%) |
Jun 12, 2014 | 47.54 | 47.72 | 46.98 | 47.06 | 3,237,781 | -0.45(-0.96%) |
Jun 11, 2014 | 47.23 | 47.57 | 47.11 | 47.51 | 2,476,025 | +0.08(+0.16%) |
Jun 10, 2014 | 47.54 | 47.67 | 47.23 | 47.44 | 2,165,756 | -0.35(-0.74%) |
Jun 06, 2014 | 47.38 | 47.79 | 47.22 | 47.79 | 3,796,312 | +0.53(+1.11%) |
Jun 05, 2014 | 47.12 | 47.40 | 46.93 | 47.26 | 2,864,055 | +0.25(+0.52%) |
Jun 04, 2014 | 46.98 | 47.04 | 46.66 | 47.02 | 3,485,675 | +0.03(+0.06%) |
Jun 03, 2014 | 46.59 | 47.05 | 46.42 | 46.99 | 4,532,475 | +0.32(+0.68%) |
Jun 02, 2014 | 45.98 | 46.69 | 45.98 | 46.67 | 2,693,145 | +0.48(+1.05%) |
May 30, 2014 | 45.91 | 46.24 | 45.79 | 46.19 | 4,840,554 | +0.35(+0.77%) |
May 29, 2014 | 45.95 | 46.12 | 45.61 | 45.83 | 3,732,871 | -0.13(-0.29%) |
May 28, 2014 | 45.41 | 46.12 | 45.21 | 45.97 | 4,912,240 | +0.46(+1.01%) |
May 27, 2014 | 44.94 | 45.62 | 44.83 | 45.51 | 3,667,742 | +0.84(+1.87%) |
May 23, 2014 | 44.73 | 44.67 | 44.67 | 44.67 | 2,938,614 | -0.12(-0.26%) |
May 22, 2014 | 44.59 | 44.89 | 44.42 | 44.79 | 1,692,232 | +0.18(+0.39%) |
May 21, 2014 | 44.77 | 44.77 | 44.44 | 44.61 | 2,839,043 | +0.01(+0.01%) |
May 20, 2014 | 44.66 | 45.12 | 44.39 | 44.60 | 4,632,346 | +0.04(+0.08%) |
May 19, 2014 | 44.54 | 44.65 | 44.30 | 44.57 | 3,119,110 | -0.13(-0.28%) |
May 16, 2014 | 44.64 | 44.81 | 44.44 | 44.69 | 3,575,358 | -0.04(-0.08%) |
May 15, 2014 | 45.36 | 45.42 | 44.25 | 44.73 | 5,305,308 | -0.59(-1.30%) |
May 14, 2014 | 45.78 | 45.90 | 45.20 | 45.32 | 2,216,258 | -0.36(-0.80%) |
May 13, 2014 | 45.79 | 45.91 | 45.56 | 45.69 | 3,028,980 | +0.20(+0.45%) |
May 12, 2014 | 45.66 | 45.77 | 45.33 | 45.48 | 4,053,981 | -0.12(-0.26%) |
May 09, 2014 | 45.57 | 45.61 | 45.10 | 45.60 | 2,607,921 | +0.23(+0.51%) |
May 08, 2014 | 45.27 | 45.68 | 45.24 | 45.37 | 4,370,505 | +0.10(+0.22%) |
May 07, 2014 | 45.48 | 45.52 | 45.08 | 45.27 | 3,483,682 | -0.05(-0.11%) |
May 06, 2014 | 45.57 | 45.97 | 45.30 | 45.31 | 3,230,582 | -0.27(-0.59%) |
May 05, 2014 | 45.41 | 45.65 | 45.11 | 45.58 | 2,647,574 | +0.06(+0.13%) |
May 02, 2014 | 45.67 | 45.98 | 45.49 | 45.52 | 3,895,471 | -0.03(-0.07%) |
May 01, 2014 | 45.95 | 45.99 | 45.33 | 45.55 | 5,035,905 | -0.44(-0.96%) |
Apr 30, 2014 | 45.93 | 46.01 | 45.55 | 46.00 | 3,154,843 | +0.01(+0.01%) |
Apr 29, 2014 | 46.49 | 46.54 | 45.92 | 45.99 | 4,983,520 | -0.42(-0.91%) |
Apr 28, 2014 | 46.65 | 46.65 | 46.00 | 46.41 | 6,408,820 | +0.01(+0.03%) |
Apr 25, 2014 | 45.77 | 46.52 | 45.69 | 46.40 | 6,516,905 | +0.53(+1.15%) |
Apr 24, 2014 | 46.29 | 46.30 | 45.27 | 45.88 | 3,941,681 | -0.01(-0.03%) |
Apr 23, 2014 | 47.58 | 47.61 | 44.97 | 45.89 | 12,670,105 | -0.40(-0.86%) |
Apr 22, 2014 | 45.54 | 46.38 | 45.46 | 46.29 | 7,780,051 | +0.88(+1.93%) |
Apr 21, 2014 | 45.08 | 45.46 | 44.89 | 45.41 | 4,475,700 | -0.20(-0.43%) |
Apr 17, 2014 | 45.79 | 45.61 | 45.61 | 45.61 | 4,345,653 | -0.31(-0.68%) |
Apr 16, 2014 | 45.57 | 45.93 | 45.30 | 45.92 | 4,307,153 | +0.83(+1.84%) |
Apr 15, 2014 | 45.20 | 45.56 | 44.66 | 45.09 | 4,184,404 | +0.02(+0.05%) |
Apr 14, 2014 | 44.71 | 45.14 | 44.67 | 45.06 | 4,263,663 | +0.63(+1.43%) |
Apr 11, 2014 | 44.75 | 44.88 | 44.40 | 44.43 | 4,223,025 | -0.49(-1.09%) |
Apr 10, 2014 | 45.85 | 45.95 | 44.65 | 44.92 | 5,549,265 | -0.97(-2.11%) |
Apr 09, 2014 | 45.47 | 46.04 | 45.41 | 45.89 | 5,754,985 | +0.52(+1.15%) |
Apr 08, 2014 | 44.55 | 45.56 | 44.42 | 45.37 | 7,626,004 | +0.64(+1.44%) |
Apr 07, 2014 | 44.74 | 45.00 | 44.37 | 44.73 | 5,520,943 | -0.12(-0.28%) |
Apr 04, 2014 | 45.67 | 45.70 | 44.66 | 44.85 | 4,386,764 | -0.59(-1.31%) |
Apr 03, 2014 | 46.06 | 46.13 | 45.26 | 45.45 | 4,616,076 | -0.40(-0.87%) |
Apr 02, 2014 | 46.32 | 46.32 | 45.38 | 45.84 | 6,434,336 | +0.62(+1.38%) |
Apr 01, 2014 | 44.89 | 45.33 | 44.89 | 45.22 | 4,594,425 | +0.40(+0.89%) |
Mar 31, 2014 | 44.55 | 44.92 | 44.30 | 44.82 | 5,513,490 | +0.71(+1.60%) |
Mar 28, 2014 | 43.69 | 44.26 | 43.64 | 44.11 | 3,829,799 | +0.59(+1.37%) |
Mar 27, 2014 | 43.97 | 44.07 | 42.94 | 43.52 | 6,563,221 | -0.58(-1.31%) |
Mar 26, 2014 | 44.01 | 44.38 | 43.93 | 44.10 | 5,606,818 | +0.23(+0.53%) |
Mar 25, 2014 | 44.55 | 44.57 | 43.74 | 43.86 | 4,743,644 | -0.45(-1.01%) |
Mar 24, 2014 | 44.72 | 44.76 | 44.10 | 44.31 | 3,502,740 | -0.44(-0.98%) |
Mar 21, 2014 | 45.18 | 45.60 | 44.73 | 44.75 | 5,013,544 | +0.01(+0.03%) |
Mar 20, 2014 | 44.28 | 44.92 | 44.10 | 44.74 | 4,846,675 | +0.62(+1.41%) |
Mar 19, 2014 | 44.76 | 44.91 | 43.80 | 44.11 | 3,326,749 | -0.51(-1.15%) |
Mar 18, 2014 | 44.70 | 45.01 | 44.55 | 44.63 | 3,260,107 | -0.04(-0.08%) |
Mar 17, 2014 | 44.84 | 45.06 | 44.55 | 44.66 | 5,369,119 | +0.02(+0.05%) |
Mar 14, 2014 | 44.83 | 45.30 | 44.61 | 44.64 | 5,589,906 | -0.45(-0.99%) |
Mar 13, 2014 | 45.92 | 46.08 | 44.95 | 45.08 | 3,946,771 | -0.77(-1.67%) |
Mar 12, 2014 | 45.79 | 45.98 | 45.68 | 45.85 | 3,344,168 | -0.12(-0.27%) |
Mar 11, 2014 | 45.99 | 46.34 | 45.78 | 45.97 | 3,929,828 | -0.04(-0.09%) |
Mar 10, 2014 | 45.71 | 46.04 | 45.50 | 46.02 | 4,070,015 | +0.14(+0.31%) |
Mar 07, 2014 | 46.00 | 46.19 | 45.49 | 45.87 | 4,978,242 | -0.08(-0.17%) |
Mar 06, 2014 | 45.04 | 46.22 | 45.04 | 45.95 | 8,853,220 | +1.47(+3.32%) |
Mar 05, 2014 | 44.55 | 44.57 | 44.19 | 44.48 | 3,249,518 | +0.10(+0.23%) |
Mar 04, 2014 | 44.29 | 44.52 | 44.21 | 44.38 | 4,482,933 | +0.61(+1.40%) |