Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 55.15 | 55.15 | 53.51 | 53.55 | 1,634,815 | -1.63(-2.95%) |
Jan 29, 2015 | 54.81 | 55.68 | 53.85 | 55.17 | 1,258,230 | -0.33(-0.59%) |
Jan 28, 2015 | 56.20 | 56.52 | 55.45 | 55.50 | 1,078,485 | -0.63(-1.13%) |
Jan 27, 2015 | 56.11 | 56.54 | 55.78 | 56.13 | 605,177 | -0.10(-0.19%) |
Jan 26, 2015 | 55.32 | 56.25 | 55.08 | 56.24 | 714,785 | +0.85(+1.54%) |
Jan 23, 2015 | 55.90 | 56.02 | 55.03 | 55.38 | 1,214,289 | -0.35(-0.64%) |
Jan 22, 2015 | 55.49 | 55.99 | 54.92 | 55.74 | 1,110,849 | +0.56(+1.02%) |
Jan 21, 2015 | 54.62 | 55.20 | 54.46 | 55.17 | 1,507,074 | +0.56(+1.02%) |
Jan 20, 2015 | 55.40 | 55.64 | 54.42 | 54.62 | 911,425 | -0.50(-0.91%) |
Jan 16, 2015 | 54.69 | 55.22 | 54.42 | 55.12 | 880,506 | +0.32(+0.58%) |
Jan 15, 2015 | 54.29 | 54.83 | 54.04 | 54.80 | 682,716 | +0.59(+1.09%) |
Jan 14, 2015 | 53.52 | 54.35 | 53.40 | 54.21 | 1,484,187 | +0.42(+0.79%) |
Jan 13, 2015 | 54.70 | 54.78 | 53.43 | 53.78 | 1,178,677 | -0.92(-1.69%) |
Jan 12, 2015 | 53.86 | 54.82 | 53.77 | 54.71 | 1,312,262 | +0.74(+1.36%) |
Jan 09, 2015 | 53.44 | 54.08 | 53.01 | 53.97 | 1,466,897 | +0.54(+1.00%) |
Jan 08, 2015 | 54.14 | 54.14 | 53.37 | 53.44 | 1,021,527 | -0.56(-1.04%) |
Jan 07, 2015 | 52.84 | 54.14 | 52.31 | 54.00 | 1,572,710 | +1.45(+2.75%) |
Jan 06, 2015 | 52.34 | 52.85 | 52.17 | 52.55 | 1,731,199 | +0.47(+0.89%) |
Jan 05, 2015 | 52.05 | 52.51 | 51.98 | 52.09 | 1,783,549 | -0.21(-0.40%) |
Jan 02, 2015 | 51.44 | 52.40 | 51.40 | 52.30 | 825,271 | +0.98(+1.91%) |
Dec 31, 2014 | 52.28 | 51.32 | 51.32 | 51.32 | 846,205 | -0.78(-1.49%) |
Dec 30, 2014 | 52.26 | 52.83 | 51.56 | 52.10 | 810,712 | -0.54(-1.03%) |
Dec 29, 2014 | 52.50 | 53.07 | 52.42 | 52.64 | 505,862 | +0.13(+0.24%) |
Dec 26, 2014 | 52.42 | 52.73 | 52.30 | 52.51 | 376,199 | +0.08(+0.16%) |
Dec 24, 2014 | 52.85 | 52.43 | 52.43 | 52.43 | 263,458 | -0.39(-0.74%) |
Dec 23, 2014 | 53.30 | 53.32 | 52.58 | 52.82 | 635,182 | -0.31(-0.59%) |
Dec 22, 2014 | 52.30 | 53.16 | 52.09 | 53.13 | 1,125,402 | +0.97(+1.85%) |
Dec 19, 2014 | 52.15 | 52.41 | 51.92 | 52.17 | 3,492,476 | +0.11(+0.21%) |
Dec 18, 2014 | 52.07 | 52.38 | 51.76 | 52.05 | 1,234,940 | +0.15(+0.29%) |
Dec 17, 2014 | 50.95 | 51.92 | 50.66 | 51.90 | 1,198,310 | +1.13(+2.23%) |
Dec 16, 2014 | 50.23 | 51.10 | 49.89 | 50.77 | 1,598,374 | +0.45(+0.90%) |
Dec 15, 2014 | 50.72 | 50.90 | 50.06 | 50.32 | 1,308,028 | -0.06(-0.11%) |
Dec 12, 2014 | 51.21 | 51.21 | 50.32 | 50.37 | 1,560,066 | -0.79(-1.55%) |
Dec 11, 2014 | 51.76 | 51.87 | 51.16 | 51.16 | 655,191 | -0.38(-0.73%) |
Dec 10, 2014 | 51.47 | 51.98 | 51.20 | 51.54 | 1,093,843 | +0.10(+0.19%) |
Dec 09, 2014 | 51.28 | 51.72 | 51.23 | 51.45 | 674,686 | -0.10(-0.19%) |
Dec 08, 2014 | 51.25 | 52.15 | 51.25 | 51.54 | 1,089,634 | +0.23(+0.44%) |
Dec 05, 2014 | 50.84 | 51.35 | 50.54 | 51.32 | 1,336,388 | +0.07(+0.13%) |
Dec 04, 2014 | 50.26 | 51.28 | 50.14 | 51.25 | 1,751,336 | +0.97(+1.93%) |
Dec 03, 2014 | 50.90 | 50.91 | 50.17 | 50.28 | 1,527,427 | -0.50(-0.98%) |
Dec 02, 2014 | 50.75 | 51.07 | 50.41 | 50.77 | 1,246,293 | -0.11(-0.22%) |
Dec 01, 2014 | 52.69 | 52.80 | 50.70 | 50.88 | 2,782,587 | -1.93(-3.65%) |
Nov 28, 2014 | 52.91 | 53.37 | 52.67 | 52.81 | 450,451 | -0.07(-0.13%) |
Nov 26, 2014 | 52.54 | 52.88 | 52.88 | 52.88 | 578,179 | +0.43(+0.81%) |
Nov 25, 2014 | 52.53 | 52.65 | 52.13 | 52.45 | 791,715 | +0.06(+0.11%) |
Nov 24, 2014 | 52.27 | 52.47 | 52.16 | 52.40 | 911,616 | +0.28(+0.53%) |
Nov 21, 2014 | 51.97 | 52.12 | 51.61 | 52.12 | 767,801 | +0.46(+0.89%) |
Nov 20, 2014 | 51.46 | 51.66 | 51.19 | 51.66 | 745,055 | +0.21(+0.41%) |
Nov 19, 2014 | 51.84 | 52.15 | 51.34 | 51.45 | 658,038 | -0.59(-1.14%) |
Nov 18, 2014 | 52.03 | 52.22 | 51.74 | 52.04 | 848,298 | +0.10(+0.20%) |
Nov 17, 2014 | 51.61 | 52.11 | 51.37 | 51.94 | 989,209 | +0.33(+0.64%) |
Nov 14, 2014 | 52.38 | 52.52 | 51.50 | 51.61 | 757,185 | -0.74(-1.41%) |
Nov 13, 2014 | 52.22 | 52.56 | 51.96 | 52.34 | 1,032,861 | +0.30(+0.58%) |
Nov 12, 2014 | 52.47 | 52.47 | 51.87 | 52.04 | 765,681 | -0.43(-0.81%) |
Nov 11, 2014 | 52.80 | 52.80 | 52.28 | 52.47 | 535,424 | -0.39(-0.74%) |
Nov 10, 2014 | 52.05 | 52.87 | 51.97 | 52.86 | 939,522 | +0.83(+1.59%) |
Nov 07, 2014 | 52.34 | 52.34 | 51.93 | 52.03 | 996,469 | -0.25(-0.49%) |
Nov 06, 2014 | 52.96 | 53.02 | 52.20 | 52.29 | 752,979 | -0.61(-1.15%) |
Nov 05, 2014 | 53.49 | 53.49 | 52.51 | 52.89 | 735,180 | -0.37(-0.69%) |
Nov 04, 2014 | 53.42 | 53.64 | 52.60 | 53.26 | 982,629 | -0.37(-0.69%) |
Nov 03, 2014 | 52.99 | 53.65 | 52.89 | 53.63 | 999,707 | +0.83(+1.57%) |
Oct 31, 2014 | 52.47 | 53.05 | 51.98 | 52.80 | 1,333,792 | +0.69(+1.32%) |
Oct 30, 2014 | 51.64 | 52.12 | 51.38 | 52.12 | 875,898 | +0.30(+0.57%) |
Oct 29, 2014 | 51.55 | 51.94 | 51.41 | 51.82 | 1,043,335 | +0.21(+0.41%) |
Oct 28, 2014 | 51.41 | 51.63 | 51.10 | 51.61 | 638,088 | +0.17(+0.33%) |
Oct 27, 2014 | 50.97 | 51.44 | 50.95 | 51.43 | 803,657 | +0.48(+0.95%) |
Oct 24, 2014 | 51.34 | 51.55 | 50.64 | 50.95 | 449,757 | -0.41(-0.80%) |
Oct 23, 2014 | 51.08 | 51.53 | 50.85 | 51.36 | 1,013,761 | +0.61(+1.19%) |
Oct 22, 2014 | 50.72 | 51.05 | 50.38 | 50.76 | 571,488 | +0.16(+0.31%) |
Oct 21, 2014 | 50.25 | 50.61 | 49.79 | 50.60 | 853,585 | +0.54(+1.09%) |
Oct 20, 2014 | 48.95 | 50.07 | 48.95 | 50.06 | 898,181 | +1.07(+2.18%) |
Oct 17, 2014 | 49.73 | 49.73 | 48.82 | 48.99 | 889,782 | -0.23(-0.46%) |
Oct 16, 2014 | 49.14 | 49.43 | 48.57 | 49.22 | 1,192,450 | -0.14(-0.29%) |
Oct 15, 2014 | 49.18 | 49.94 | 48.99 | 49.36 | 1,165,079 | -0.19(-0.39%) |
Oct 14, 2014 | 48.70 | 49.74 | 48.70 | 49.55 | 915,996 | +0.97(+2.00%) |
Oct 13, 2014 | 48.49 | 48.84 | 48.27 | 48.58 | 1,279,424 | +0.14(+0.30%) |
Oct 10, 2014 | 48.29 | 48.98 | 48.29 | 48.44 | 1,096,733 | -0.04(-0.09%) |
Oct 09, 2014 | 48.42 | 49.04 | 48.29 | 48.48 | 802,638 | +0.05(+0.11%) |
Oct 08, 2014 | 47.38 | 48.46 | 47.31 | 48.42 | 1,292,864 | +1.14(+2.40%) |
Oct 07, 2014 | 47.20 | 47.72 | 47.05 | 47.29 | 1,435,772 | -0.02(-0.04%) |
Oct 06, 2014 | 47.22 | 47.49 | 47.08 | 47.31 | 916,254 | +0.15(+0.32%) |
Oct 03, 2014 | 47.54 | 47.56 | 47.14 | 47.16 | 1,169,399 | -0.13(-0.28%) |
Oct 02, 2014 | 47.21 | 47.57 | 46.97 | 47.29 | 828,657 | +0.01(+0.01%) |
Oct 01, 2014 | 47.11 | 47.57 | 47.08 | 47.28 | 1,610,583 | +0.08(+0.18%) |
Sep 30, 2014 | 47.05 | 47.39 | 46.68 | 47.20 | 1,383,891 | +0.13(+0.28%) |
Sep 29, 2014 | 46.72 | 47.07 | 46.36 | 47.07 | 1,026,712 | +0.08(+0.16%) |
Sep 26, 2014 | 46.29 | 47.04 | 45.91 | 46.99 | 1,076,364 | +0.73(+1.58%) |
Sep 25, 2014 | 46.34 | 46.40 | 45.84 | 46.26 | 1,129,650 | -0.09(-0.19%) |
Sep 24, 2014 | 46.65 | 47.15 | 46.33 | 46.35 | 1,232,658 | -0.27(-0.57%) |
Sep 23, 2014 | 46.82 | 47.08 | 46.61 | 46.62 | 1,070,155 | -0.23(-0.48%) |
Sep 22, 2014 | 47.10 | 47.22 | 46.77 | 46.84 | 893,643 | -0.27(-0.58%) |
Sep 19, 2014 | 47.10 | 47.35 | 46.82 | 47.11 | 1,374,158 | +0.19(+0.41%) |
Sep 18, 2014 | 47.69 | 47.86 | 46.91 | 46.92 | 990,736 | -0.70(-1.48%) |
Sep 17, 2014 | 47.81 | 48.21 | 47.41 | 47.62 | 1,095,693 | +0.00(+0.00%) |
Sep 16, 2014 | 47.41 | 47.86 | 47.37 | 47.62 | 1,315,979 | +0.10(+0.22%) |
Sep 15, 2014 | 47.91 | 48.31 | 47.50 | 47.52 | 1,717,975 | -0.98(-2.02%) |
Sep 12, 2014 | 49.70 | 49.70 | 48.09 | 48.50 | 854,165 | -1.34(-2.68%) |
Sep 11, 2014 | 49.76 | 50.11 | 49.59 | 49.84 | 410,429 | +0.01(+0.01%) |
Sep 10, 2014 | 51.06 | 51.06 | 49.71 | 49.83 | 965,468 | -1.36(-2.65%) |
Sep 09, 2014 | 51.48 | 51.55 | 51.07 | 51.19 | 510,140 | -0.29(-0.57%) |
Sep 08, 2014 | 51.55 | 51.72 | 51.36 | 51.49 | 429,058 | -0.01(-0.03%) |
Sep 05, 2014 | 51.16 | 51.52 | 51.03 | 51.50 | 746,992 | +0.46(+0.90%) |
Sep 04, 2014 | 51.25 | 51.61 | 50.84 | 51.04 | 558,246 | -0.39(-0.76%) |
Sep 03, 2014 | 51.34 | 51.51 | 51.14 | 51.43 | 639,507 | +0.25(+0.49%) |
Sep 02, 2014 | 51.20 | 51.35 | 51.01 | 51.18 | 736,794 | +0.14(+0.27%) |
Aug 29, 2014 | 50.71 | 51.04 | 51.04 | 51.04 | 674,034 | +0.53(+1.04%) |
Aug 28, 2014 | 50.55 | 50.67 | 50.26 | 50.52 | 484,047 | -0.05(-0.11%) |
Aug 27, 2014 | 50.84 | 50.92 | 50.38 | 50.57 | 447,062 | -0.11(-0.22%) |
Aug 26, 2014 | 50.63 | 50.77 | 50.51 | 50.68 | 337,124 | +0.17(+0.34%) |
Aug 25, 2014 | 50.83 | 50.83 | 50.34 | 50.51 | 494,975 | +0.03(+0.07%) |
Aug 22, 2014 | 50.90 | 50.96 | 50.25 | 50.48 | 395,918 | -0.46(-0.90%) |
Aug 21, 2014 | 51.30 | 51.46 | 50.87 | 50.93 | 474,493 | -0.25(-0.48%) |
Aug 20, 2014 | 50.95 | 51.24 | 50.60 | 51.18 | 781,862 | +0.20(+0.40%) |
Aug 19, 2014 | 51.11 | 51.11 | 50.70 | 50.97 | 600,798 | +0.03(+0.07%) |
Aug 18, 2014 | 50.65 | 50.93 | 50.56 | 50.94 | 516,745 | +0.57(+1.14%) |
Aug 15, 2014 | 50.52 | 50.57 | 50.22 | 50.37 | 540,553 | -0.08(-0.15%) |
Aug 14, 2014 | 50.81 | 50.81 | 50.32 | 50.44 | 580,966 | -0.35(-0.68%) |
Aug 13, 2014 | 50.31 | 50.97 | 50.29 | 50.79 | 757,175 | +0.68(+1.35%) |
Aug 12, 2014 | 49.99 | 50.30 | 49.99 | 50.11 | 648,268 | +0.08(+0.15%) |
Aug 11, 2014 | 49.85 | 50.23 | 49.77 | 50.04 | 597,382 | +0.29(+0.58%) |
Aug 08, 2014 | 49.54 | 49.83 | 49.20 | 49.75 | 740,765 | +0.38(+0.77%) |
Aug 07, 2014 | 49.47 | 49.66 | 49.15 | 49.37 | 456,685 | +0.14(+0.29%) |
Aug 06, 2014 | 49.60 | 49.74 | 49.21 | 49.23 | 469,613 | -0.47(-0.95%) |
Aug 05, 2014 | 49.94 | 50.23 | 49.54 | 49.70 | 663,197 | -0.27(-0.55%) |
Aug 04, 2014 | 49.58 | 50.11 | 48.99 | 49.97 | 575,183 | +0.54(+1.09%) |
Aug 01, 2014 | 49.49 | 49.89 | 48.42 | 49.43 | 1,541,912 | +0.08(+0.17%) |
Jul 31, 2014 | 50.10 | 50.16 | 49.34 | 49.35 | 1,268,782 | -1.06(-2.11%) |
Jul 30, 2014 | 50.15 | 50.55 | 50.12 | 50.41 | 773,644 | +0.20(+0.41%) |
Jul 29, 2014 | 50.34 | 50.50 | 50.01 | 50.21 | 699,735 | -0.19(-0.38%) |
Jul 28, 2014 | 49.79 | 50.43 | 49.71 | 50.40 | 448,703 | +0.60(+1.21%) |
Jul 25, 2014 | 50.13 | 50.22 | 49.63 | 49.80 | 486,979 | -0.44(-0.88%) |
Jul 24, 2014 | 50.18 | 50.37 | 50.06 | 50.24 | 584,429 | +0.07(+0.14%) |
Jul 23, 2014 | 50.01 | 50.22 | 49.91 | 50.18 | 341,842 | +0.29(+0.57%) |
Jul 22, 2014 | 49.91 | 50.17 | 49.81 | 49.89 | 541,324 | +0.08(+0.16%) |
Jul 21, 2014 | 49.90 | 49.94 | 49.62 | 49.81 | 505,882 | -0.08(-0.16%) |
Jul 18, 2014 | 49.56 | 50.03 | 49.50 | 49.89 | 598,424 | +0.48(+0.98%) |
Jul 17, 2014 | 49.44 | 49.65 | 49.34 | 49.41 | 389,894 | -0.16(-0.32%) |
Jul 16, 2014 | 49.49 | 49.73 | 49.21 | 49.56 | 665,366 | +0.11(+0.22%) |
Jul 15, 2014 | 49.29 | 49.56 | 49.09 | 49.45 | 632,195 | +0.25(+0.50%) |
Jul 14, 2014 | 49.07 | 49.22 | 48.79 | 49.21 | 474,962 | +0.12(+0.25%) |
Jul 11, 2014 | 48.90 | 49.14 | 48.65 | 49.08 | 347,658 | +0.22(+0.45%) |
Jul 10, 2014 | 48.41 | 49.08 | 48.41 | 48.87 | 506,477 | +0.12(+0.25%) |
Jul 09, 2014 | 48.82 | 48.88 | 48.37 | 48.74 | 390,111 | +0.12(+0.24%) |
Jul 08, 2014 | 48.20 | 48.86 | 48.20 | 48.63 | 576,912 | +0.32(+0.66%) |
Jul 07, 2014 | 48.16 | 48.41 | 48.09 | 48.31 | 321,657 | +0.14(+0.30%) |
Jul 03, 2014 | 48.40 | 48.16 | 48.16 | 48.16 | 242,224 | -0.29(-0.61%) |
Jul 02, 2014 | 48.51 | 48.53 | 48.14 | 48.46 | 549,477 | -0.20(-0.42%) |
Jul 01, 2014 | 48.54 | 48.76 | 48.19 | 48.66 | 695,780 | +0.14(+0.28%) |
Jun 30, 2014 | 48.35 | 48.53 | 48.08 | 48.53 | 964,040 | +0.17(+0.35%) |
Jun 27, 2014 | 47.73 | 48.35 | 47.65 | 48.35 | 633,490 | +0.60(+1.26%) |
Jun 26, 2014 | 47.91 | 47.95 | 47.60 | 47.75 | 324,954 | -0.13(-0.27%) |
Jun 25, 2014 | 47.64 | 47.94 | 47.53 | 47.88 | 482,517 | +0.28(+0.58%) |
Jun 24, 2014 | 47.47 | 47.68 | 47.33 | 47.61 | 476,588 | +0.15(+0.31%) |
Jun 23, 2014 | 47.61 | 47.70 | 47.35 | 47.46 | 532,138 | -0.08(-0.17%) |
Jun 20, 2014 | 47.62 | 47.68 | 47.17 | 47.54 | 1,238,041 | -0.05(-0.10%) |
Jun 19, 2014 | 47.41 | 47.59 | 47.23 | 47.59 | 550,367 | +0.22(+0.47%) |
Jun 18, 2014 | 46.99 | 47.48 | 46.82 | 47.36 | 512,754 | +0.18(+0.37%) |
Jun 17, 2014 | 47.09 | 47.51 | 46.91 | 47.19 | 720,434 | +0.12(+0.26%) |
Jun 16, 2014 | 47.46 | 47.70 | 46.96 | 47.07 | 310,149 | -0.43(-0.90%) |
Jun 13, 2014 | 47.34 | 47.58 | 46.96 | 47.49 | 383,773 | +0.16(+0.34%) |
Jun 12, 2014 | 47.15 | 47.46 | 46.79 | 47.33 | 642,553 | +0.24(+0.52%) |
Jun 11, 2014 | 47.19 | 47.32 | 46.69 | 47.09 | 1,061,393 | -0.22(-0.46%) |
Jun 10, 2014 | 47.38 | 47.53 | 47.12 | 47.30 | 688,961 | -0.89(-1.84%) |
Jun 06, 2014 | 48.84 | 48.85 | 48.05 | 48.19 | 411,221 | -0.51(-1.05%) |
Jun 05, 2014 | 48.04 | 48.74 | 47.78 | 48.70 | 490,503 | +0.76(+1.59%) |
Jun 04, 2014 | 47.72 | 48.07 | 47.56 | 47.94 | 434,605 | +0.14(+0.30%) |
Jun 03, 2014 | 47.60 | 47.82 | 47.53 | 47.80 | 538,139 | +0.10(+0.21%) |
Jun 02, 2014 | 47.59 | 47.85 | 47.39 | 47.69 | 666,609 | +0.24(+0.50%) |
May 30, 2014 | 47.27 | 47.60 | 47.17 | 47.46 | 907,156 | +0.23(+0.49%) |
May 29, 2014 | 47.25 | 47.32 | 47.03 | 47.23 | 401,398 | +0.08(+0.17%) |
May 28, 2014 | 47.28 | 47.29 | 46.86 | 47.15 | 864,611 | -0.14(-0.29%) |
May 27, 2014 | 47.11 | 47.40 | 46.96 | 47.28 | 990,868 | +0.41(+0.88%) |
May 23, 2014 | 46.88 | 46.87 | 46.87 | 46.87 | 525,855 | -0.10(-0.22%) |
May 22, 2014 | 46.97 | 47.20 | 46.80 | 46.97 | 439,170 | -0.03(-0.06%) |
May 21, 2014 | 47.71 | 47.98 | 46.97 | 47.00 | 792,650 | -0.68(-1.43%) |
May 20, 2014 | 47.57 | 47.98 | 47.47 | 47.68 | 799,752 | +0.11(+0.24%) |
May 19, 2014 | 47.63 | 47.84 | 47.47 | 47.57 | 921,083 | -0.09(-0.20%) |
May 16, 2014 | 47.38 | 47.68 | 47.28 | 47.66 | 962,484 | +0.24(+0.51%) |
May 15, 2014 | 47.69 | 47.84 | 47.13 | 47.42 | 762,594 | -0.32(-0.68%) |
May 14, 2014 | 47.78 | 48.03 | 47.48 | 47.74 | 565,366 | +0.03(+0.07%) |
May 13, 2014 | 47.92 | 48.44 | 47.61 | 47.71 | 557,318 | -0.28(-0.58%) |
May 12, 2014 | 48.28 | 48.49 | 47.94 | 47.99 | 636,884 | -0.18(-0.36%) |
May 09, 2014 | 48.12 | 48.30 | 47.82 | 48.16 | 1,394,627 | +0.03(+0.07%) |
May 08, 2014 | 48.09 | 48.33 | 47.90 | 48.13 | 712,139 | +0.11(+0.23%) |
May 07, 2014 | 47.14 | 48.17 | 47.14 | 48.02 | 1,000,667 | +0.96(+2.04%) |
May 06, 2014 | 47.09 | 47.18 | 46.76 | 47.06 | 888,358 | -0.05(-0.11%) |
May 05, 2014 | 46.81 | 47.17 | 46.72 | 47.11 | 662,091 | +0.18(+0.37%) |
May 02, 2014 | 46.28 | 46.98 | 46.06 | 46.94 | 985,176 | +0.56(+1.21%) |
May 01, 2014 | 46.32 | 46.52 | 45.87 | 46.38 | 937,458 | +0.10(+0.22%) |
Apr 30, 2014 | 46.36 | 46.47 | 45.88 | 46.28 | 936,545 | -0.07(-0.16%) |
Apr 29, 2014 | 46.78 | 47.01 | 46.05 | 46.35 | 804,295 | -0.29(-0.62%) |
Apr 28, 2014 | 46.45 | 46.75 | 46.25 | 46.64 | 520,403 | +0.36(+0.79%) |
Apr 25, 2014 | 46.11 | 46.40 | 46.03 | 46.28 | 391,699 | +0.17(+0.37%) |
Apr 24, 2014 | 45.89 | 46.13 | 45.55 | 46.11 | 519,114 | +0.43(+0.93%) |
Apr 23, 2014 | 46.11 | 46.13 | 45.50 | 45.68 | 830,659 | -0.43(-0.94%) |
Apr 22, 2014 | 46.15 | 46.27 | 45.59 | 46.11 | 405,153 | -0.01(-0.03%) |
Apr 21, 2014 | 45.84 | 46.15 | 45.62 | 46.13 | 478,684 | +0.30(+0.65%) |
Apr 17, 2014 | 45.97 | 45.83 | 45.83 | 45.83 | 592,753 | -0.26(-0.56%) |
Apr 16, 2014 | 45.96 | 46.21 | 45.71 | 46.09 | 489,230 | +0.32(+0.71%) |
Apr 15, 2014 | 45.40 | 46.05 | 45.28 | 45.76 | 640,340 | +0.42(+0.92%) |
Apr 14, 2014 | 45.42 | 45.79 | 45.11 | 45.34 | 606,172 | +0.04(+0.09%) |
Apr 11, 2014 | 45.46 | 45.90 | 45.19 | 45.30 | 628,732 | -0.37(-0.81%) |
Apr 10, 2014 | 46.22 | 46.52 | 45.51 | 45.67 | 663,713 | -0.50(-1.08%) |
Apr 09, 2014 | 46.32 | 46.56 | 46.01 | 46.17 | 478,519 | -0.14(-0.29%) |
Apr 08, 2014 | 45.92 | 46.41 | 45.75 | 46.31 | 507,910 | +0.29(+0.63%) |
Apr 07, 2014 | 45.73 | 46.35 | 45.69 | 46.02 | 1,006,428 | +0.36(+0.80%) |
Apr 04, 2014 | 45.24 | 45.73 | 45.02 | 45.65 | 769,733 | +0.59(+1.32%) |
Apr 03, 2014 | 45.64 | 45.76 | 44.99 | 45.06 | 725,661 | -0.49(-1.07%) |
Apr 02, 2014 | 45.29 | 45.58 | 45.06 | 45.55 | 641,489 | +0.30(+0.66%) |
Apr 01, 2014 | 45.49 | 45.53 | 44.92 | 45.25 | 651,497 | -0.25(-0.55%) |
Mar 31, 2014 | 45.03 | 45.71 | 44.67 | 45.50 | 578,234 | +0.57(+1.28%) |
Mar 28, 2014 | 45.16 | 45.30 | 44.76 | 44.92 | 683,308 | -0.04(-0.09%) |
Mar 27, 2014 | 44.39 | 45.00 | 44.22 | 44.97 | 423,814 | +0.50(+1.12%) |
Mar 26, 2014 | 45.45 | 45.45 | 44.43 | 44.47 | 574,173 | -0.75(-1.66%) |
Mar 25, 2014 | 44.80 | 45.35 | 44.73 | 45.21 | 558,224 | +0.61(+1.36%) |
Mar 24, 2014 | 44.89 | 44.97 | 44.14 | 44.61 | 443,160 | -0.06(-0.13%) |
Mar 21, 2014 | 44.79 | 45.28 | 44.51 | 44.67 | 1,519,993 | -0.05(-0.10%) |
Mar 20, 2014 | 44.13 | 44.73 | 43.86 | 44.71 | 1,135,467 | +0.62(+1.40%) |
Mar 19, 2014 | 45.14 | 45.50 | 43.92 | 44.10 | 983,178 | -1.02(-2.27%) |
Mar 18, 2014 | 45.02 | 45.22 | 44.70 | 45.12 | 937,975 | +0.13(+0.28%) |
Mar 17, 2014 | 44.81 | 45.15 | 44.61 | 44.99 | 627,236 | +0.23(+0.52%) |
Mar 14, 2014 | 44.43 | 44.99 | 44.43 | 44.76 | 482,336 | +0.33(+0.75%) |
Mar 13, 2014 | 44.43 | 44.58 | 43.92 | 44.43 | 552,367 | +0.05(+0.12%) |
Mar 12, 2014 | 44.25 | 44.51 | 44.09 | 44.37 | 832,049 | +0.06(+0.14%) |
Mar 11, 2014 | 44.04 | 44.34 | 43.84 | 44.31 | 703,751 | +0.35(+0.81%) |
Mar 10, 2014 | 44.39 | 44.49 | 43.84 | 43.96 | 903,298 | -0.54(-1.20%) |
Mar 07, 2014 | 44.37 | 44.56 | 43.88 | 44.49 | 635,803 | +0.08(+0.18%) |
Mar 06, 2014 | 44.78 | 44.93 | 44.06 | 44.41 | 1,004,824 | -0.35(-0.79%) |
Mar 05, 2014 | 44.95 | 45.14 | 44.43 | 44.77 | 627,834 | -0.05(-0.12%) |
Mar 04, 2014 | 44.87 | 45.12 | 44.62 | 44.82 | 840,740 | +0.33(+0.75%) |
Mar 03, 2014 | 44.45 | 44.79 | 44.34 | 44.49 | 634,126 | -0.13(-0.30%) |
Feb 28, 2014 | 43.83 | 44.86 | 43.71 | 44.62 | 1,644,665 | +0.75(+1.71%) |
Feb 27, 2014 | 44.11 | 44.28 | 43.68 | 43.87 | 711,218 | -0.37(-0.85%) |
Feb 26, 2014 | 44.26 | 44.55 | 44.04 | 44.24 | 1,074,678 | +0.19(+0.44%) |
Feb 25, 2014 | 43.69 | 44.27 | 43.58 | 44.05 | 703,810 | +0.39(+0.89%) |
Feb 24, 2014 | 43.80 | 44.14 | 43.62 | 43.66 | 1,069,289 | -0.11(-0.24%) |
Feb 21, 2014 | 43.73 | 43.97 | 43.34 | 43.77 | 1,348,991 | +0.11(+0.26%) |
Feb 20, 2014 | 43.67 | 43.95 | 43.45 | 43.66 | 918,885 | -0.03(-0.06%) |
Feb 19, 2014 | 43.47 | 44.21 | 43.43 | 43.68 | 1,094,373 | -0.03(-0.08%) |
Feb 18, 2014 | 43.48 | 43.78 | 43.24 | 43.72 | 1,273,672 | +0.23(+0.52%) |
Feb 14, 2014 | 43.53 | 43.49 | 43.49 | 43.49 | 858,656 | -0.19(-0.43%) |
Feb 13, 2014 | 43.52 | 43.90 | 43.47 | 43.68 | 1,690,585 | -0.14(-0.32%) |
Feb 12, 2014 | 44.46 | 44.66 | 43.74 | 43.82 | 3,012,530 | -0.64(-1.44%) |
Feb 11, 2014 | 44.31 | 44.98 | 44.18 | 44.46 | 1,151,083 | +0.06(+0.14%) |
Feb 10, 2014 | 43.92 | 44.51 | 43.73 | 44.40 | 943,598 | +0.53(+1.20%) |
Feb 07, 2014 | 43.46 | 43.90 | 43.32 | 43.87 | 1,487,204 | +0.56(+1.28%) |
Feb 06, 2014 | 42.84 | 43.35 | 42.69 | 43.31 | 1,446,645 | +0.83(+1.95%) |
Feb 05, 2014 | 41.90 | 42.49 | 41.69 | 42.49 | 1,590,114 | +0.54(+1.28%) |
Feb 04, 2014 | 41.20 | 42.04 | 40.87 | 41.95 | 1,638,360 | +0.90(+2.20%) |