Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 53.58 | 53.60 | 52.22 | 52.27 | 4,324,668 | -1.53(-2.84%) |
Jan 29, 2015 | 52.99 | 53.88 | 52.58 | 53.80 | 2,776,468 | +0.88(+1.66%) |
Jan 28, 2015 | 53.70 | 54.31 | 52.82 | 52.92 | 3,075,274 | -0.77(-1.43%) |
Jan 27, 2015 | 53.52 | 53.97 | 53.20 | 53.69 | 2,241,342 | +0.03(+0.06%) |
Jan 26, 2015 | 53.54 | 53.76 | 53.01 | 53.65 | 2,380,409 | -0.11(-0.20%) |
Jan 23, 2015 | 53.67 | 54.07 | 53.31 | 53.76 | 2,219,507 | +0.25(+0.47%) |
Jan 22, 2015 | 54.00 | 54.18 | 53.10 | 53.51 | 4,492,308 | -0.37(-0.69%) |
Jan 21, 2015 | 53.02 | 53.99 | 52.66 | 53.88 | 3,629,357 | +0.61(+1.15%) |
Jan 20, 2015 | 53.02 | 53.29 | 52.55 | 53.27 | 2,813,456 | +0.41(+0.78%) |
Jan 16, 2015 | 52.49 | 52.89 | 52.23 | 52.86 | 3,765,183 | +0.40(+0.76%) |
Jan 15, 2015 | 51.97 | 52.60 | 51.68 | 52.46 | 3,912,306 | +0.49(+0.94%) |
Jan 14, 2015 | 51.85 | 52.31 | 51.21 | 51.97 | 5,366,240 | +0.01(+0.01%) |
Jan 13, 2015 | 52.50 | 52.83 | 51.57 | 51.96 | 3,452,713 | -0.04(-0.08%) |
Jan 12, 2015 | 52.18 | 52.27 | 51.48 | 52.00 | 3,203,991 | +0.00(+0.00%) |
Jan 09, 2015 | 52.72 | 52.81 | 51.81 | 52.00 | 2,670,147 | -0.59(-1.12%) |
Jan 08, 2015 | 52.38 | 52.84 | 52.26 | 52.59 | 3,190,547 | +0.61(+1.18%) |
Jan 07, 2015 | 51.91 | 52.35 | 51.47 | 51.98 | 4,278,282 | +0.21(+0.41%) |
Jan 06, 2015 | 52.20 | 52.98 | 51.68 | 51.77 | 4,839,954 | -0.27(-0.51%) |
Jan 05, 2015 | 52.53 | 52.75 | 51.87 | 52.04 | 4,088,480 | -0.64(-1.21%) |
Jan 02, 2015 | 52.52 | 52.75 | 52.02 | 52.67 | 3,253,962 | +0.40(+0.77%) |
Dec 31, 2014 | 53.27 | 52.27 | 52.27 | 52.27 | 3,061,080 | -0.95(-1.79%) |
Dec 30, 2014 | 54.35 | 54.47 | 53.04 | 53.23 | 2,927,816 | -1.31(-2.41%) |
Dec 29, 2014 | 53.86 | 54.99 | 53.86 | 54.54 | 4,068,864 | +0.65(+1.20%) |
Dec 26, 2014 | 53.35 | 54.28 | 53.19 | 53.89 | 5,188,324 | +0.61(+1.15%) |
Dec 24, 2014 | 52.21 | 53.28 | 53.28 | 53.28 | 2,081,176 | +1.01(+1.92%) |
Dec 23, 2014 | 52.23 | 52.69 | 51.80 | 52.27 | 2,831,068 | +0.27(+0.51%) |
Dec 22, 2014 | 51.68 | 52.32 | 51.51 | 52.01 | 4,050,740 | +0.75(+1.47%) |
Dec 19, 2014 | 51.19 | 51.63 | 50.60 | 51.25 | 6,415,068 | +0.05(+0.09%) |
Dec 18, 2014 | 50.47 | 51.21 | 50.15 | 51.21 | 4,049,278 | +0.92(+1.84%) |
Dec 17, 2014 | 49.19 | 50.36 | 49.06 | 50.28 | 3,890,267 | +1.48(+3.04%) |
Dec 16, 2014 | 48.95 | 49.83 | 48.49 | 48.80 | 3,127,814 | -0.13(-0.26%) |
Dec 15, 2014 | 49.66 | 49.66 | 48.56 | 48.93 | 3,474,853 | -0.50(-1.02%) |
Dec 12, 2014 | 49.78 | 50.22 | 49.41 | 49.43 | 5,590,362 | -0.44(-0.89%) |
Dec 11, 2014 | 49.33 | 50.27 | 49.16 | 49.87 | 5,500,533 | +1.01(+2.07%) |
Dec 10, 2014 | 49.98 | 50.62 | 48.81 | 48.86 | 12,369,341 | -0.43(-0.87%) |
Dec 09, 2014 | 49.11 | 49.49 | 49.02 | 49.29 | 3,084,583 | +0.11(+0.22%) |
Dec 08, 2014 | 49.15 | 49.63 | 48.94 | 49.18 | 2,433,697 | +0.14(+0.28%) |
Dec 05, 2014 | 48.96 | 49.40 | 48.85 | 49.04 | 2,311,791 | -0.40(-0.81%) |
Dec 04, 2014 | 49.34 | 49.66 | 49.06 | 49.45 | 2,553,578 | +0.11(+0.22%) |
Dec 03, 2014 | 49.50 | 49.67 | 49.09 | 49.34 | 2,201,518 | -0.18(-0.36%) |
Dec 02, 2014 | 49.13 | 49.76 | 48.87 | 49.51 | 3,363,018 | +0.38(+0.77%) |
Dec 01, 2014 | 49.05 | 49.59 | 48.87 | 49.13 | 3,888,421 | -0.18(-0.37%) |
Nov 28, 2014 | 49.25 | 49.83 | 49.23 | 49.32 | 1,866,042 | +0.01(+0.03%) |
Nov 26, 2014 | 49.47 | 49.30 | 49.30 | 49.30 | 2,340,532 | -0.07(-0.14%) |
Nov 25, 2014 | 49.25 | 49.50 | 48.93 | 49.37 | 3,900,997 | +0.12(+0.25%) |
Nov 24, 2014 | 49.38 | 49.71 | 49.16 | 49.25 | 3,605,923 | -0.13(-0.27%) |
Nov 21, 2014 | 49.38 | 49.68 | 48.97 | 49.38 | 3,821,063 | +0.39(+0.80%) |
Nov 20, 2014 | 48.55 | 49.02 | 48.45 | 48.99 | 2,650,407 | +0.14(+0.29%) |
Nov 19, 2014 | 48.56 | 48.99 | 48.44 | 48.85 | 2,340,578 | +0.18(+0.36%) |
Nov 18, 2014 | 48.59 | 48.95 | 48.41 | 48.68 | 2,487,696 | +0.03(+0.06%) |
Nov 17, 2014 | 48.16 | 48.76 | 48.10 | 48.65 | 2,451,115 | +0.40(+0.82%) |
Nov 14, 2014 | 48.55 | 48.61 | 48.13 | 48.25 | 4,284,278 | -0.47(-0.95%) |
Nov 13, 2014 | 49.07 | 49.30 | 48.58 | 48.72 | 3,855,586 | -0.30(-0.62%) |
Nov 12, 2014 | 48.78 | 49.42 | 48.57 | 49.02 | 4,209,611 | -0.81(-1.62%) |
Nov 11, 2014 | 50.00 | 50.15 | 49.60 | 49.83 | 3,666,961 | -0.30(-0.61%) |
Nov 10, 2014 | 49.81 | 50.22 | 49.49 | 50.13 | 3,111,117 | +0.32(+0.64%) |
Nov 07, 2014 | 49.50 | 49.83 | 49.34 | 49.81 | 3,023,692 | +0.55(+1.11%) |
Nov 06, 2014 | 50.01 | 50.05 | 48.92 | 49.27 | 5,762,197 | -0.74(-1.48%) |
Nov 05, 2014 | 48.61 | 50.29 | 48.48 | 50.01 | 7,156,487 | +1.59(+3.29%) |
Nov 04, 2014 | 48.95 | 49.09 | 48.15 | 48.42 | 2,913,915 | -0.50(-1.02%) |
Nov 03, 2014 | 48.22 | 49.17 | 48.18 | 48.92 | 4,782,413 | +0.85(+1.77%) |
Oct 31, 2014 | 47.22 | 48.40 | 47.22 | 48.07 | 6,367,676 | -0.19(-0.39%) |
Oct 30, 2014 | 47.50 | 48.32 | 46.97 | 48.26 | 5,587,441 | +0.95(+2.01%) |
Oct 29, 2014 | 47.64 | 47.87 | 46.88 | 47.31 | 3,481,899 | -0.36(-0.76%) |
Oct 28, 2014 | 47.54 | 47.67 | 47.00 | 47.67 | 3,738,767 | +0.24(+0.50%) |
Oct 27, 2014 | 47.67 | 47.68 | 47.35 | 47.44 | 2,492,387 | -0.24(-0.51%) |
Oct 24, 2014 | 47.34 | 47.86 | 47.20 | 47.68 | 2,597,424 | +0.42(+0.88%) |
Oct 23, 2014 | 47.57 | 47.70 | 47.12 | 47.26 | 2,697,997 | +0.05(+0.10%) |
Oct 22, 2014 | 47.09 | 47.71 | 47.08 | 47.21 | 3,927,223 | +0.01(+0.03%) |
Oct 21, 2014 | 46.90 | 47.28 | 46.62 | 47.20 | 2,685,230 | +0.36(+0.78%) |
Oct 20, 2014 | 46.40 | 46.90 | 46.29 | 46.84 | 3,015,505 | +0.50(+1.08%) |
Oct 17, 2014 | 46.01 | 46.46 | 45.51 | 46.34 | 4,610,078 | +0.51(+1.10%) |
Oct 16, 2014 | 44.19 | 45.92 | 44.19 | 45.83 | 7,308,536 | +1.11(+2.49%) |
Oct 15, 2014 | 45.66 | 45.86 | 44.18 | 44.72 | 12,566,166 | -1.25(-2.71%) |
Oct 14, 2014 | 47.37 | 47.42 | 45.82 | 45.97 | 12,626,702 | -1.22(-2.59%) |
Oct 13, 2014 | 47.73 | 48.10 | 47.17 | 47.19 | 5,669,407 | -0.42(-0.89%) |
Oct 10, 2014 | 47.72 | 48.29 | 47.59 | 47.61 | 4,399,894 | +0.13(+0.27%) |
Oct 09, 2014 | 48.62 | 48.70 | 47.46 | 47.48 | 4,048,024 | -1.14(-2.34%) |
Oct 08, 2014 | 47.33 | 48.68 | 47.22 | 48.62 | 6,797,672 | +1.30(+2.75%) |
Oct 07, 2014 | 47.00 | 47.64 | 46.99 | 47.32 | 4,150,205 | +0.08(+0.17%) |
Oct 06, 2014 | 47.21 | 47.49 | 47.02 | 47.24 | 2,739,386 | +0.02(+0.04%) |
Oct 03, 2014 | 46.85 | 47.29 | 46.53 | 47.22 | 3,152,877 | +0.49(+1.04%) |
Oct 02, 2014 | 46.69 | 47.02 | 46.53 | 46.73 | 2,490,674 | +0.04(+0.09%) |
Oct 01, 2014 | 46.80 | 47.15 | 46.56 | 46.69 | 3,251,847 | +0.11(+0.25%) |
Sep 30, 2014 | 46.42 | 47.30 | 46.41 | 46.58 | 4,201,676 | +0.41(+0.89%) |
Sep 29, 2014 | 45.71 | 46.23 | 45.57 | 46.17 | 2,462,880 | +0.30(+0.66%) |
Sep 26, 2014 | 45.84 | 46.07 | 45.37 | 45.86 | 2,463,834 | +0.27(+0.59%) |
Sep 25, 2014 | 45.84 | 46.18 | 45.58 | 45.59 | 2,586,609 | -0.32(-0.70%) |
Sep 24, 2014 | 46.11 | 46.14 | 45.82 | 45.92 | 2,507,105 | -0.13(-0.28%) |
Sep 23, 2014 | 46.05 | 46.15 | 45.79 | 46.05 | 5,405,816 | +0.00(+0.00%) |
Sep 22, 2014 | 46.46 | 46.51 | 45.90 | 46.05 | 2,536,017 | -0.42(-0.90%) |
Sep 19, 2014 | 46.10 | 46.57 | 46.10 | 46.46 | 4,494,991 | +0.27(+0.58%) |
Sep 18, 2014 | 46.56 | 46.73 | 45.97 | 46.19 | 2,604,715 | -0.36(-0.77%) |
Sep 17, 2014 | 47.01 | 47.04 | 46.30 | 46.55 | 3,422,169 | -0.20(-0.42%) |
Sep 16, 2014 | 46.21 | 46.95 | 46.19 | 46.75 | 2,550,038 | +0.46(+0.99%) |
Sep 15, 2014 | 46.34 | 46.52 | 46.07 | 46.29 | 1,887,513 | +0.05(+0.12%) |
Sep 12, 2014 | 46.90 | 46.90 | 46.03 | 46.23 | 2,880,898 | -0.90(-1.92%) |
Sep 11, 2014 | 46.88 | 47.23 | 46.66 | 47.14 | 2,381,814 | +0.26(+0.56%) |
Sep 10, 2014 | 47.04 | 47.17 | 46.74 | 46.88 | 2,221,687 | -0.23(-0.49%) |
Sep 09, 2014 | 47.62 | 47.72 | 47.08 | 47.10 | 3,704,952 | -0.66(-1.38%) |
Sep 08, 2014 | 48.00 | 48.09 | 47.52 | 47.77 | 3,998,460 | -0.30(-0.62%) |
Sep 05, 2014 | 47.46 | 48.07 | 47.41 | 48.06 | 2,992,238 | +0.69(+1.45%) |
Sep 04, 2014 | 46.99 | 47.50 | 46.93 | 47.37 | 3,846,795 | +0.41(+0.88%) |
Sep 03, 2014 | 46.87 | 47.19 | 46.81 | 46.96 | 2,485,475 | +0.13(+0.27%) |
Sep 02, 2014 | 47.41 | 47.83 | 46.57 | 46.84 | 3,886,456 | -0.51(-1.07%) |
Aug 29, 2014 | 47.01 | 47.34 | 47.34 | 47.34 | 2,382,757 | +0.25(+0.53%) |
Aug 28, 2014 | 46.67 | 47.10 | 46.56 | 47.09 | 2,515,644 | +0.25(+0.53%) |
Aug 27, 2014 | 46.52 | 46.88 | 46.51 | 46.84 | 2,744,904 | +0.44(+0.94%) |
Aug 26, 2014 | 46.88 | 47.03 | 46.39 | 46.40 | 2,219,302 | -0.44(-0.94%) |
Aug 25, 2014 | 46.64 | 46.95 | 46.51 | 46.84 | 2,355,416 | +0.39(+0.83%) |
Aug 22, 2014 | 46.66 | 46.74 | 46.11 | 46.46 | 2,419,767 | -0.12(-0.26%) |
Aug 21, 2014 | 46.54 | 46.88 | 46.49 | 46.58 | 2,404,500 | +0.03(+0.06%) |
Aug 20, 2014 | 46.48 | 46.59 | 46.22 | 46.55 | 1,828,078 | +0.04(+0.09%) |
Aug 19, 2014 | 45.90 | 46.52 | 45.84 | 46.51 | 2,664,417 | +0.61(+1.32%) |
Aug 18, 2014 | 46.10 | 46.28 | 45.82 | 45.90 | 2,058,271 | -0.15(-0.32%) |
Aug 15, 2014 | 45.83 | 46.35 | 45.77 | 46.05 | 3,278,022 | +0.41(+0.89%) |
Aug 14, 2014 | 45.33 | 45.68 | 45.27 | 45.64 | 1,787,668 | +0.35(+0.77%) |
Aug 13, 2014 | 45.17 | 45.48 | 45.02 | 45.29 | 1,977,285 | +0.19(+0.41%) |
Aug 12, 2014 | 45.03 | 45.33 | 44.97 | 45.11 | 2,053,962 | -0.04(-0.09%) |
Aug 11, 2014 | 45.33 | 45.51 | 44.98 | 45.15 | 3,147,400 | -0.20(-0.44%) |
Aug 08, 2014 | 44.25 | 45.23 | 44.25 | 45.35 | 5,794,593 | +1.40(+3.18%) |
Aug 07, 2014 | 43.56 | 44.07 | 43.56 | 43.95 | 4,284,657 | +0.57(+1.31%) |
Aug 06, 2014 | 43.86 | 43.91 | 43.25 | 43.38 | 7,763,250 | -0.74(-1.67%) |
Aug 05, 2014 | 44.75 | 44.84 | 43.94 | 44.12 | 4,542,691 | -0.68(-1.52%) |
Aug 04, 2014 | 45.10 | 45.17 | 44.01 | 44.80 | 5,822,543 | -0.37(-0.83%) |
Aug 01, 2014 | 45.00 | 45.72 | 44.93 | 45.17 | 3,892,909 | -0.03(-0.07%) |
Jul 31, 2014 | 45.87 | 46.02 | 45.17 | 45.21 | 4,886,055 | -0.89(-1.93%) |
Jul 30, 2014 | 46.78 | 47.23 | 45.72 | 46.10 | 3,873,537 | -0.64(-1.37%) |
Jul 29, 2014 | 47.23 | 47.44 | 46.74 | 46.74 | 3,338,279 | -0.63(-1.34%) |
Jul 28, 2014 | 46.62 | 47.49 | 46.62 | 47.37 | 2,702,792 | +0.68(+1.46%) |
Jul 25, 2014 | 47.24 | 47.24 | 46.62 | 46.69 | 1,648,613 | -0.32(-0.68%) |
Jul 24, 2014 | 46.64 | 47.19 | 46.64 | 47.01 | 1,800,462 | +0.09(+0.19%) |
Jul 23, 2014 | 46.68 | 46.98 | 46.57 | 46.92 | 1,965,645 | +0.18(+0.39%) |
Jul 22, 2014 | 47.01 | 47.02 | 46.68 | 46.74 | 2,529,588 | -0.05(-0.11%) |
Jul 21, 2014 | 46.62 | 47.01 | 46.60 | 46.80 | 2,340,973 | -0.09(-0.20%) |
Jul 18, 2014 | 46.41 | 46.98 | 46.09 | 46.89 | 2,770,945 | +0.68(+1.48%) |
Jul 17, 2014 | 46.57 | 46.70 | 46.20 | 46.21 | 3,011,760 | -0.42(-0.90%) |
Jul 16, 2014 | 46.62 | 46.67 | 46.15 | 46.63 | 1,949,831 | +0.17(+0.36%) |
Jul 15, 2014 | 46.02 | 46.52 | 45.99 | 46.46 | 3,600,616 | +0.41(+0.90%) |
Jul 14, 2014 | 46.60 | 46.62 | 46.04 | 46.05 | 2,401,461 | -0.40(-0.86%) |
Jul 11, 2014 | 46.65 | 46.77 | 46.40 | 46.45 | 1,881,811 | -0.32(-0.69%) |
Jul 10, 2014 | 46.19 | 46.78 | 46.12 | 46.77 | 3,278,420 | +0.52(+1.13%) |
Jul 09, 2014 | 46.28 | 46.37 | 45.92 | 46.25 | 2,583,177 | +0.03(+0.07%) |
Jul 08, 2014 | 45.94 | 46.26 | 45.90 | 46.22 | 4,042,887 | +0.19(+0.42%) |
Jul 07, 2014 | 45.78 | 46.32 | 45.70 | 46.02 | 4,140,847 | +0.13(+0.29%) |
Jul 03, 2014 | 46.29 | 45.89 | 45.89 | 45.89 | 3,896,009 | -0.65(-1.41%) |
Jul 02, 2014 | 47.45 | 47.45 | 46.30 | 46.54 | 5,410,116 | -1.02(-2.14%) |
Jul 01, 2014 | 47.81 | 47.87 | 47.21 | 47.56 | 4,809,142 | -0.24(-0.50%) |
Jun 30, 2014 | 47.28 | 47.92 | 47.13 | 47.80 | 4,831,219 | +0.47(+0.99%) |
Jun 27, 2014 | 47.39 | 47.53 | 47.09 | 47.33 | 5,096,306 | -0.21(-0.44%) |
Jun 26, 2014 | 46.85 | 47.57 | 46.72 | 47.54 | 10,300,213 | +0.92(+1.96%) |
Jun 25, 2014 | 46.78 | 46.86 | 46.45 | 46.62 | 7,416,507 | -0.39(-0.82%) |
Jun 24, 2014 | 46.74 | 47.18 | 46.73 | 47.01 | 2,696,358 | +0.20(+0.43%) |
Jun 23, 2014 | 47.21 | 47.37 | 46.60 | 46.81 | 3,272,463 | -0.23(-0.48%) |
Jun 20, 2014 | 47.43 | 47.73 | 46.99 | 47.04 | 5,891,153 | -0.41(-0.87%) |
Jun 19, 2014 | 46.90 | 47.64 | 46.84 | 47.45 | 5,918,410 | +0.70(+1.50%) |
Jun 18, 2014 | 45.76 | 46.76 | 45.70 | 46.75 | 4,411,421 | +0.98(+2.15%) |
Jun 17, 2014 | 45.70 | 45.88 | 45.52 | 45.77 | 3,859,963 | -0.01(-0.03%) |
Jun 16, 2014 | 45.69 | 46.34 | 45.61 | 45.78 | 3,825,190 | +0.04(+0.09%) |
Jun 13, 2014 | 45.45 | 45.85 | 45.19 | 45.74 | 4,027,379 | +0.27(+0.60%) |
Jun 12, 2014 | 45.18 | 45.63 | 44.82 | 45.47 | 2,882,662 | +0.21(+0.47%) |
Jun 11, 2014 | 45.74 | 45.90 | 45.23 | 45.25 | 3,002,319 | -0.61(-1.34%) |
Jun 10, 2014 | 45.88 | 46.16 | 45.74 | 45.87 | 2,823,205 | -0.82(-1.75%) |
Jun 06, 2014 | 47.05 | 47.19 | 46.60 | 46.68 | 2,423,602 | -0.25(-0.54%) |
Jun 05, 2014 | 46.72 | 47.07 | 46.65 | 46.94 | 3,389,050 | +0.12(+0.26%) |
Jun 04, 2014 | 46.49 | 46.86 | 46.40 | 46.82 | 3,031,697 | +0.12(+0.26%) |
Jun 03, 2014 | 46.46 | 46.80 | 46.42 | 46.70 | 3,816,999 | +0.18(+0.39%) |
Jun 02, 2014 | 46.12 | 46.63 | 45.94 | 46.52 | 3,069,257 | +0.43(+0.93%) |
May 30, 2014 | 45.84 | 46.11 | 45.59 | 46.09 | 3,776,395 | +0.29(+0.64%) |
May 29, 2014 | 45.72 | 45.86 | 45.57 | 45.80 | 4,461,387 | +0.11(+0.25%) |
May 28, 2014 | 46.02 | 46.10 | 45.61 | 45.68 | 5,505,238 | -0.31(-0.68%) |
May 27, 2014 | 46.19 | 46.38 | 45.77 | 46.00 | 3,646,591 | +0.07(+0.14%) |
May 23, 2014 | 46.34 | 45.93 | 45.93 | 45.93 | 3,603,521 | -0.38(-0.83%) |
May 22, 2014 | 45.82 | 46.47 | 45.69 | 46.31 | 1,477,653 | +0.62(+1.36%) |
May 21, 2014 | 45.78 | 45.89 | 45.53 | 45.69 | 2,206,153 | +0.03(+0.06%) |
May 20, 2014 | 45.84 | 46.15 | 45.52 | 45.66 | 2,924,003 | -0.08(-0.17%) |
May 19, 2014 | 46.52 | 46.55 | 45.71 | 45.74 | 3,099,277 | -0.85(-1.83%) |
May 16, 2014 | 46.42 | 46.63 | 46.23 | 46.60 | 2,283,592 | +0.17(+0.36%) |
May 15, 2014 | 46.80 | 46.88 | 46.36 | 46.43 | 1,976,687 | -0.32(-0.69%) |
May 14, 2014 | 46.33 | 47.04 | 46.33 | 46.76 | 3,125,991 | +0.51(+1.10%) |
May 13, 2014 | 46.06 | 46.37 | 45.91 | 46.25 | 3,024,319 | +0.31(+0.68%) |
May 12, 2014 | 46.41 | 46.43 | 45.92 | 45.94 | 2,868,578 | -0.35(-0.76%) |
May 09, 2014 | 47.10 | 47.23 | 46.21 | 46.29 | 2,512,647 | -0.81(-1.72%) |
May 08, 2014 | 47.76 | 47.96 | 46.96 | 47.10 | 2,151,010 | -0.75(-1.56%) |
May 07, 2014 | 47.12 | 47.86 | 47.05 | 47.84 | 2,931,960 | +1.04(+2.22%) |
May 06, 2014 | 47.02 | 47.15 | 46.70 | 46.80 | 2,774,082 | -0.34(-0.73%) |
May 05, 2014 | 46.85 | 47.22 | 46.78 | 47.15 | 2,377,270 | +0.20(+0.42%) |
May 02, 2014 | 47.79 | 47.86 | 46.69 | 46.95 | 2,877,856 | -1.07(-2.24%) |
May 01, 2014 | 48.09 | 48.37 | 47.57 | 48.02 | 2,372,759 | -0.04(-0.08%) |
Apr 30, 2014 | 48.30 | 48.86 | 47.83 | 48.06 | 4,143,343 | +0.05(+0.11%) |
Apr 29, 2014 | 48.18 | 48.24 | 47.78 | 48.01 | 3,507,275 | -0.19(-0.38%) |
Apr 28, 2014 | 47.92 | 48.26 | 47.65 | 48.20 | 2,814,206 | +0.27(+0.57%) |
Apr 25, 2014 | 47.39 | 47.96 | 47.37 | 47.92 | 2,549,479 | +0.54(+1.13%) |
Apr 24, 2014 | 47.12 | 47.55 | 46.78 | 47.39 | 2,248,646 | +0.30(+0.65%) |
Apr 23, 2014 | 46.90 | 47.41 | 46.86 | 47.08 | 2,615,376 | +0.13(+0.27%) |
Apr 22, 2014 | 46.92 | 47.08 | 46.65 | 46.96 | 2,400,573 | +0.09(+0.20%) |
Apr 21, 2014 | 46.96 | 47.27 | 46.63 | 46.86 | 1,864,535 | +0.04(+0.08%) |
Apr 17, 2014 | 47.20 | 46.82 | 46.82 | 46.82 | 2,763,766 | -0.57(-1.20%) |
Apr 16, 2014 | 46.91 | 47.39 | 46.72 | 47.39 | 2,715,634 | +0.64(+1.36%) |
Apr 15, 2014 | 46.53 | 46.77 | 46.23 | 46.76 | 3,244,062 | +0.23(+0.48%) |
Apr 14, 2014 | 46.20 | 46.72 | 45.98 | 46.53 | 2,815,600 | +0.54(+1.17%) |
Apr 11, 2014 | 46.07 | 46.33 | 45.88 | 46.00 | 3,449,313 | -0.11(-0.23%) |
Apr 10, 2014 | 46.50 | 46.81 | 45.88 | 46.10 | 5,142,875 | -0.48(-1.02%) |
Apr 09, 2014 | 46.66 | 46.73 | 45.95 | 46.58 | 4,056,459 | -0.12(-0.26%) |
Apr 08, 2014 | 45.92 | 46.81 | 45.58 | 46.70 | 5,434,956 | +0.85(+1.86%) |
Apr 07, 2014 | 46.13 | 46.33 | 45.84 | 45.84 | 3,778,836 | -0.28(-0.62%) |
Apr 04, 2014 | 46.38 | 46.86 | 46.08 | 46.13 | 3,927,921 | -0.10(-0.22%) |
Apr 03, 2014 | 46.69 | 46.76 | 46.15 | 46.23 | 3,143,828 | -0.34(-0.73%) |
Apr 02, 2014 | 46.65 | 46.86 | 46.31 | 46.57 | 2,743,598 | -0.08(-0.17%) |
Apr 01, 2014 | 46.94 | 47.15 | 46.41 | 46.65 | 3,649,896 | -0.39(-0.83%) |
Mar 31, 2014 | 47.23 | 47.39 | 46.54 | 47.04 | 4,292,590 | -0.07(-0.14%) |
Mar 28, 2014 | 46.92 | 47.13 | 46.78 | 47.10 | 2,817,072 | +0.09(+0.20%) |
Mar 27, 2014 | 46.66 | 47.06 | 46.43 | 47.01 | 2,746,566 | +0.39(+0.84%) |
Mar 26, 2014 | 46.47 | 47.02 | 46.36 | 46.62 | 3,289,769 | +0.19(+0.41%) |
Mar 25, 2014 | 46.35 | 46.52 | 46.06 | 46.43 | 2,502,882 | +0.20(+0.43%) |
Mar 24, 2014 | 46.41 | 46.64 | 46.02 | 46.23 | 3,374,941 | -0.19(-0.41%) |
Mar 21, 2014 | 46.92 | 47.02 | 46.33 | 46.42 | 6,834,980 | +0.19(+0.42%) |
Mar 20, 2014 | 46.43 | 46.43 | 45.70 | 46.23 | 3,465,591 | -0.04(-0.09%) |
Mar 19, 2014 | 46.80 | 47.20 | 45.97 | 46.27 | 4,774,500 | -0.44(-0.95%) |
Mar 18, 2014 | 46.78 | 46.96 | 46.52 | 46.71 | 3,488,877 | -0.07(-0.14%) |
Mar 17, 2014 | 46.53 | 46.81 | 46.17 | 46.78 | 5,736,224 | +0.47(+1.02%) |
Mar 14, 2014 | 46.00 | 46.44 | 45.80 | 46.31 | 7,225,573 | +0.26(+0.56%) |
Mar 13, 2014 | 45.74 | 46.17 | 45.62 | 46.05 | 5,085,983 | +0.34(+0.75%) |
Mar 12, 2014 | 45.06 | 45.72 | 44.96 | 45.70 | 4,091,948 | +0.62(+1.37%) |
Mar 11, 2014 | 45.34 | 45.34 | 44.89 | 45.09 | 3,355,078 | -0.20(-0.44%) |
Mar 10, 2014 | 45.26 | 45.49 | 45.04 | 45.29 | 3,043,884 | -0.06(-0.13%) |
Mar 07, 2014 | 44.98 | 45.39 | 44.78 | 45.35 | 4,538,131 | +0.31(+0.69%) |
Mar 06, 2014 | 45.55 | 45.65 | 44.92 | 45.04 | 3,463,019 | -0.36(-0.80%) |
Mar 05, 2014 | 45.89 | 45.92 | 45.29 | 45.40 | 4,085,639 | -0.51(-1.11%) |
Mar 04, 2014 | 45.92 | 46.06 | 45.62 | 45.91 | 4,363,216 | +0.46(+1.02%) |
Mar 03, 2014 | 45.70 | 46.02 | 45.31 | 45.45 | 4,319,135 | -0.54(-1.17%) |
Feb 28, 2014 | 46.03 | 46.25 | 45.78 | 45.98 | 6,206,786 | -0.12(-0.26%) |
Feb 27, 2014 | 46.22 | 46.47 | 45.88 | 46.10 | 2,494,170 | -0.12(-0.26%) |
Feb 26, 2014 | 47.01 | 47.06 | 46.12 | 46.22 | 3,975,283 | -0.60(-1.27%) |
Feb 25, 2014 | 46.90 | 47.28 | 46.72 | 46.82 | 2,882,442 | -0.02(-0.04%) |
Feb 24, 2014 | 47.01 | 47.45 | 46.82 | 46.84 | 2,305,052 | -0.07(-0.14%) |
Feb 21, 2014 | 47.04 | 47.35 | 46.86 | 46.90 | 2,358,008 | -0.07(-0.15%) |
Feb 20, 2014 | 46.47 | 47.13 | 46.39 | 46.98 | 3,090,592 | +0.57(+1.22%) |
Feb 19, 2014 | 46.53 | 47.13 | 46.30 | 46.41 | 3,231,848 | -0.14(-0.31%) |
Feb 18, 2014 | 46.75 | 46.85 | 46.44 | 46.55 | 3,188,670 | -0.16(-0.35%) |
Feb 14, 2014 | 46.31 | 46.72 | 46.72 | 46.72 | 3,386,630 | +0.28(+0.59%) |
Feb 13, 2014 | 45.37 | 46.48 | 45.33 | 46.44 | 4,164,307 | +0.87(+1.92%) |
Feb 12, 2014 | 45.33 | 45.67 | 45.17 | 45.57 | 2,810,672 | +0.14(+0.32%) |
Feb 11, 2014 | 45.13 | 45.72 | 44.91 | 45.42 | 4,739,754 | +0.43(+0.95%) |
Feb 10, 2014 | 44.20 | 45.05 | 43.97 | 45.00 | 6,046,338 | +1.02(+2.33%) |
Feb 07, 2014 | 43.41 | 44.01 | 43.33 | 43.97 | 3,268,888 | +0.66(+1.52%) |
Feb 06, 2014 | 43.13 | 43.43 | 42.78 | 43.32 | 2,640,585 | +0.15(+0.35%) |
Feb 05, 2014 | 43.10 | 43.26 | 42.74 | 43.16 | 4,085,381 | -0.10(-0.23%) |
Feb 04, 2014 | 44.10 | 44.25 | 43.20 | 43.26 | 5,338,453 | -0.83(-1.89%) |