Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 53.66 | 53.68 | 52.30 | 52.34 | 4,318,271 | -1.53(-2.84%) |
Jan 29, 2015 | 53.07 | 53.96 | 52.66 | 53.88 | 2,772,362 | +0.88(+1.66%) |
Jan 28, 2015 | 53.78 | 54.39 | 52.90 | 53.00 | 3,070,725 | -0.77(-1.43%) |
Jan 27, 2015 | 53.60 | 54.05 | 53.28 | 53.77 | 2,238,027 | +0.03(+0.06%) |
Jan 26, 2015 | 53.62 | 53.84 | 53.09 | 53.73 | 2,376,888 | -0.11(-0.20%) |
Jan 23, 2015 | 53.75 | 54.15 | 53.39 | 53.84 | 2,216,224 | +0.25(+0.47%) |
Jan 22, 2015 | 54.08 | 54.26 | 53.18 | 53.59 | 4,485,663 | -0.37(-0.69%) |
Jan 21, 2015 | 53.10 | 54.07 | 52.74 | 53.96 | 3,623,989 | +0.61(+1.15%) |
Jan 20, 2015 | 53.10 | 53.37 | 52.62 | 53.35 | 2,809,295 | +0.42(+0.78%) |
Jan 16, 2015 | 52.57 | 52.97 | 52.30 | 52.94 | 3,759,614 | +0.40(+0.76%) |
Jan 15, 2015 | 52.04 | 52.68 | 51.75 | 52.53 | 3,906,519 | +0.49(+0.94%) |
Jan 14, 2015 | 51.92 | 52.38 | 51.28 | 52.04 | 5,358,303 | +0.01(+0.01%) |
Jan 13, 2015 | 52.58 | 52.91 | 51.65 | 52.04 | 3,447,606 | -0.04(-0.08%) |
Jan 12, 2015 | 52.26 | 52.35 | 51.55 | 52.08 | 3,199,252 | +0.00(+0.00%) |
Jan 09, 2015 | 52.79 | 52.88 | 51.88 | 52.08 | 2,666,197 | -0.59(-1.12%) |
Jan 08, 2015 | 52.46 | 52.92 | 52.34 | 52.67 | 3,185,828 | +0.61(+1.18%) |
Jan 07, 2015 | 51.99 | 52.43 | 51.55 | 52.06 | 4,271,954 | +0.21(+0.41%) |
Jan 06, 2015 | 52.28 | 53.06 | 51.76 | 51.85 | 4,832,796 | -0.27(-0.51%) |
Jan 05, 2015 | 52.61 | 52.83 | 51.94 | 52.11 | 4,082,433 | -0.64(-1.21%) |
Jan 02, 2015 | 52.60 | 52.83 | 52.10 | 52.75 | 3,249,149 | +0.40(+0.77%) |
Dec 31, 2014 | 53.35 | 52.35 | 52.35 | 52.35 | 3,056,553 | -0.95(-1.79%) |
Dec 30, 2014 | 54.43 | 54.55 | 53.12 | 53.30 | 2,923,485 | -1.31(-2.41%) |
Dec 29, 2014 | 53.94 | 55.07 | 53.94 | 54.62 | 4,062,846 | +0.65(+1.20%) |
Dec 26, 2014 | 53.43 | 54.36 | 53.27 | 53.97 | 5,180,650 | +0.61(+1.15%) |
Dec 24, 2014 | 52.28 | 53.36 | 53.36 | 53.36 | 2,078,097 | +1.01(+1.92%) |
Dec 23, 2014 | 52.30 | 52.77 | 51.87 | 52.35 | 2,826,881 | +0.27(+0.51%) |
Dec 22, 2014 | 51.76 | 52.40 | 51.59 | 52.09 | 4,044,749 | +0.76(+1.47%) |
Dec 19, 2014 | 51.26 | 51.70 | 50.68 | 51.33 | 6,405,579 | +0.05(+0.09%) |
Dec 18, 2014 | 50.54 | 51.29 | 50.23 | 51.28 | 4,043,289 | +0.93(+1.84%) |
Dec 17, 2014 | 49.26 | 50.44 | 49.13 | 50.36 | 3,884,513 | +1.48(+3.04%) |
Dec 16, 2014 | 49.02 | 49.91 | 48.57 | 48.87 | 3,123,188 | -0.13(-0.26%) |
Dec 15, 2014 | 49.74 | 49.74 | 48.63 | 49.00 | 3,469,713 | -0.50(-1.02%) |
Dec 12, 2014 | 49.85 | 50.30 | 49.48 | 49.51 | 5,582,093 | -0.44(-0.89%) |
Dec 11, 2014 | 49.40 | 50.34 | 49.23 | 49.95 | 5,492,397 | +1.01(+2.07%) |
Dec 10, 2014 | 50.06 | 50.70 | 48.89 | 48.93 | 12,351,046 | -0.43(-0.87%) |
Dec 09, 2014 | 49.19 | 49.56 | 49.09 | 49.36 | 3,080,020 | +0.11(+0.22%) |
Dec 08, 2014 | 49.23 | 49.70 | 49.02 | 49.25 | 2,430,097 | +0.14(+0.28%) |
Dec 05, 2014 | 49.04 | 49.47 | 48.92 | 49.12 | 2,308,372 | -0.40(-0.81%) |
Dec 04, 2014 | 49.42 | 49.73 | 49.13 | 49.52 | 2,549,801 | +0.11(+0.22%) |
Dec 03, 2014 | 49.57 | 49.74 | 49.16 | 49.41 | 2,198,262 | -0.18(-0.36%) |
Dec 02, 2014 | 49.20 | 49.83 | 48.95 | 49.59 | 3,358,044 | +0.38(+0.77%) |
Dec 01, 2014 | 49.12 | 49.66 | 48.95 | 49.21 | 3,882,670 | -0.18(-0.37%) |
Nov 28, 2014 | 49.32 | 49.90 | 49.30 | 49.39 | 1,863,282 | +0.01(+0.03%) |
Nov 26, 2014 | 49.55 | 49.38 | 49.38 | 49.38 | 2,337,070 | -0.07(-0.14%) |
Nov 25, 2014 | 49.32 | 49.57 | 49.00 | 49.44 | 3,895,228 | +0.12(+0.25%) |
Nov 24, 2014 | 49.46 | 49.78 | 49.23 | 49.32 | 3,600,590 | -0.14(-0.27%) |
Nov 21, 2014 | 49.45 | 49.76 | 49.04 | 49.46 | 3,815,412 | +0.39(+0.80%) |
Nov 20, 2014 | 48.63 | 49.09 | 48.52 | 49.06 | 2,646,487 | +0.14(+0.29%) |
Nov 19, 2014 | 48.63 | 49.06 | 48.51 | 48.92 | 2,337,117 | +0.18(+0.36%) |
Nov 18, 2014 | 48.67 | 49.02 | 48.48 | 48.75 | 2,484,017 | +0.03(+0.06%) |
Nov 17, 2014 | 48.23 | 48.83 | 48.17 | 48.72 | 2,447,490 | +0.40(+0.82%) |
Nov 14, 2014 | 48.62 | 48.68 | 48.20 | 48.32 | 4,277,942 | -0.47(-0.95%) |
Nov 13, 2014 | 49.14 | 49.38 | 48.66 | 48.79 | 3,849,884 | -0.30(-0.62%) |
Nov 12, 2014 | 48.85 | 49.50 | 48.65 | 49.09 | 4,203,385 | -0.81(-1.62%) |
Nov 11, 2014 | 50.08 | 50.23 | 49.67 | 49.90 | 3,661,538 | -0.30(-0.61%) |
Nov 10, 2014 | 49.89 | 50.29 | 49.56 | 50.21 | 3,106,516 | +0.32(+0.64%) |
Nov 07, 2014 | 49.57 | 49.91 | 49.41 | 49.89 | 3,019,220 | +0.55(+1.11%) |
Nov 06, 2014 | 50.08 | 50.12 | 48.99 | 49.34 | 5,753,676 | -0.74(-1.48%) |
Nov 05, 2014 | 48.68 | 50.36 | 48.55 | 50.08 | 7,145,904 | +1.59(+3.29%) |
Nov 04, 2014 | 49.02 | 49.17 | 48.22 | 48.49 | 2,909,605 | -0.50(-1.02%) |
Nov 03, 2014 | 48.30 | 49.25 | 48.25 | 48.99 | 4,775,340 | +0.85(+1.77%) |
Oct 31, 2014 | 47.29 | 48.47 | 47.29 | 48.14 | 6,358,260 | -0.19(-0.39%) |
Oct 30, 2014 | 47.57 | 48.39 | 47.04 | 48.33 | 5,579,177 | +0.95(+2.01%) |
Oct 29, 2014 | 47.71 | 47.94 | 46.94 | 47.38 | 3,476,750 | -0.36(-0.76%) |
Oct 28, 2014 | 47.61 | 47.74 | 47.07 | 47.74 | 3,733,237 | +0.24(+0.50%) |
Oct 27, 2014 | 47.74 | 47.75 | 47.42 | 47.51 | 2,488,701 | -0.24(-0.51%) |
Oct 24, 2014 | 47.41 | 47.93 | 47.27 | 47.75 | 2,593,582 | +0.42(+0.88%) |
Oct 23, 2014 | 47.64 | 47.77 | 47.19 | 47.33 | 2,694,007 | +0.05(+0.10%) |
Oct 22, 2014 | 47.16 | 47.78 | 47.15 | 47.28 | 3,921,415 | +0.01(+0.03%) |
Oct 21, 2014 | 46.97 | 47.35 | 46.69 | 47.27 | 2,681,259 | +0.36(+0.78%) |
Oct 20, 2014 | 46.47 | 46.97 | 46.36 | 46.90 | 3,011,046 | +0.50(+1.08%) |
Oct 17, 2014 | 46.07 | 46.53 | 45.58 | 46.40 | 4,603,260 | +0.51(+1.10%) |
Oct 16, 2014 | 44.26 | 45.99 | 44.26 | 45.90 | 7,297,728 | +1.11(+2.49%) |
Oct 15, 2014 | 45.73 | 45.93 | 44.24 | 44.78 | 12,547,583 | -1.25(-2.71%) |
Oct 14, 2014 | 47.44 | 47.50 | 45.88 | 46.03 | 12,608,029 | -1.22(-2.59%) |
Oct 13, 2014 | 47.80 | 48.17 | 47.24 | 47.26 | 5,661,023 | -0.43(-0.89%) |
Oct 10, 2014 | 47.79 | 48.36 | 47.66 | 47.68 | 4,393,388 | +0.13(+0.27%) |
Oct 09, 2014 | 48.69 | 48.77 | 47.53 | 47.55 | 4,042,037 | -1.14(-2.34%) |
Oct 08, 2014 | 47.40 | 48.75 | 47.29 | 48.69 | 6,787,619 | +1.30(+2.75%) |
Oct 07, 2014 | 47.07 | 47.71 | 47.06 | 47.39 | 4,144,067 | +0.08(+0.17%) |
Oct 06, 2014 | 47.28 | 47.56 | 47.09 | 47.31 | 2,735,335 | +0.02(+0.04%) |
Oct 03, 2014 | 46.92 | 47.36 | 46.60 | 47.29 | 3,148,215 | +0.49(+1.04%) |
Oct 02, 2014 | 46.76 | 47.09 | 46.60 | 46.80 | 2,486,991 | +0.04(+0.09%) |
Oct 01, 2014 | 46.87 | 47.22 | 46.63 | 46.76 | 3,247,038 | +0.11(+0.25%) |
Sep 30, 2014 | 46.49 | 47.37 | 46.48 | 46.65 | 4,195,463 | +0.41(+0.89%) |
Sep 29, 2014 | 45.78 | 46.30 | 45.64 | 46.24 | 2,459,238 | +0.30(+0.66%) |
Sep 26, 2014 | 45.91 | 46.13 | 45.43 | 45.93 | 2,460,190 | +0.27(+0.59%) |
Sep 25, 2014 | 45.91 | 46.25 | 45.65 | 45.66 | 2,582,784 | -0.32(-0.70%) |
Sep 24, 2014 | 46.18 | 46.20 | 45.88 | 45.99 | 2,503,397 | -0.13(-0.28%) |
Sep 23, 2014 | 46.11 | 46.22 | 45.86 | 46.11 | 5,397,822 | +0.00(+0.00%) |
Sep 22, 2014 | 46.53 | 46.58 | 45.97 | 46.11 | 2,532,266 | -0.42(-0.90%) |
Sep 19, 2014 | 46.17 | 46.63 | 46.17 | 46.53 | 4,488,344 | +0.27(+0.58%) |
Sep 18, 2014 | 46.63 | 46.80 | 46.04 | 46.26 | 2,600,863 | -0.36(-0.77%) |
Sep 17, 2014 | 47.08 | 47.11 | 46.36 | 46.62 | 3,417,108 | -0.20(-0.42%) |
Sep 16, 2014 | 46.28 | 47.02 | 46.26 | 46.82 | 2,546,267 | +0.46(+0.99%) |
Sep 15, 2014 | 46.41 | 46.59 | 46.14 | 46.36 | 1,884,722 | +0.05(+0.12%) |
Sep 12, 2014 | 46.97 | 46.97 | 46.10 | 46.30 | 2,876,638 | -0.90(-1.92%) |
Sep 11, 2014 | 46.94 | 47.30 | 46.73 | 47.21 | 2,378,292 | +0.26(+0.56%) |
Sep 10, 2014 | 47.11 | 47.24 | 46.81 | 46.94 | 2,218,401 | -0.23(-0.49%) |
Sep 09, 2014 | 47.69 | 47.79 | 47.15 | 47.17 | 3,699,473 | -0.66(-1.38%) |
Sep 08, 2014 | 48.07 | 48.16 | 47.59 | 47.84 | 3,992,546 | -0.30(-0.62%) |
Sep 05, 2014 | 47.53 | 48.14 | 47.49 | 48.13 | 2,987,813 | +0.69(+1.45%) |
Sep 04, 2014 | 47.06 | 47.57 | 47.00 | 47.44 | 3,841,106 | +0.41(+0.88%) |
Sep 03, 2014 | 46.94 | 47.26 | 46.88 | 47.03 | 2,481,800 | +0.13(+0.27%) |
Sep 02, 2014 | 47.49 | 47.90 | 46.64 | 46.90 | 3,880,709 | -0.51(-1.07%) |
Aug 29, 2014 | 47.08 | 47.41 | 47.41 | 47.41 | 2,379,234 | +0.25(+0.53%) |
Aug 28, 2014 | 46.74 | 47.17 | 46.63 | 47.16 | 2,511,924 | +0.25(+0.53%) |
Aug 27, 2014 | 46.59 | 46.94 | 46.58 | 46.91 | 2,740,845 | +0.44(+0.94%) |
Aug 26, 2014 | 46.95 | 47.10 | 46.46 | 46.47 | 2,216,020 | -0.44(-0.94%) |
Aug 25, 2014 | 46.71 | 47.02 | 46.58 | 46.91 | 2,351,932 | +0.39(+0.83%) |
Aug 22, 2014 | 46.73 | 46.81 | 46.18 | 46.53 | 2,416,188 | -0.12(-0.26%) |
Aug 21, 2014 | 46.61 | 46.95 | 46.56 | 46.65 | 2,400,943 | +0.03(+0.06%) |
Aug 20, 2014 | 46.55 | 46.66 | 46.29 | 46.62 | 1,825,374 | +0.04(+0.09%) |
Aug 19, 2014 | 45.97 | 46.59 | 45.91 | 46.58 | 2,660,476 | +0.61(+1.32%) |
Aug 18, 2014 | 46.16 | 46.35 | 45.89 | 45.97 | 2,055,227 | -0.15(-0.32%) |
Aug 15, 2014 | 45.90 | 46.42 | 45.84 | 46.12 | 3,273,173 | +0.41(+0.89%) |
Aug 14, 2014 | 45.40 | 45.75 | 45.34 | 45.71 | 1,785,024 | +0.35(+0.77%) |
Aug 13, 2014 | 45.23 | 45.55 | 45.09 | 45.36 | 1,974,361 | +0.19(+0.41%) |
Aug 12, 2014 | 45.10 | 45.39 | 45.03 | 45.17 | 2,050,924 | -0.04(-0.09%) |
Aug 11, 2014 | 45.39 | 45.58 | 45.05 | 45.21 | 3,142,745 | -0.20(-0.44%) |
Aug 08, 2014 | 44.32 | 45.30 | 44.32 | 45.41 | 5,786,023 | +1.40(+3.18%) |
Aug 07, 2014 | 43.62 | 44.14 | 43.62 | 44.02 | 4,278,320 | +0.57(+1.31%) |
Aug 06, 2014 | 43.92 | 43.98 | 43.31 | 43.45 | 7,751,768 | -0.74(-1.67%) |
Aug 05, 2014 | 44.82 | 44.91 | 44.00 | 44.18 | 4,535,972 | -0.68(-1.52%) |
Aug 04, 2014 | 45.17 | 45.24 | 44.08 | 44.87 | 5,813,931 | -0.37(-0.83%) |
Aug 01, 2014 | 45.07 | 45.79 | 44.99 | 45.24 | 3,887,151 | -0.03(-0.07%) |
Jul 31, 2014 | 45.94 | 46.08 | 45.23 | 45.27 | 4,878,829 | -0.89(-1.93%) |
Jul 30, 2014 | 46.85 | 47.30 | 45.78 | 46.16 | 3,867,808 | -0.64(-1.37%) |
Jul 29, 2014 | 47.30 | 47.51 | 46.81 | 46.81 | 3,333,342 | -0.64(-1.34%) |
Jul 28, 2014 | 46.69 | 47.56 | 46.69 | 47.44 | 2,698,795 | +0.68(+1.46%) |
Jul 25, 2014 | 47.31 | 47.31 | 46.69 | 46.76 | 1,646,175 | -0.32(-0.68%) |
Jul 24, 2014 | 46.71 | 47.26 | 46.71 | 47.08 | 1,797,799 | +0.09(+0.19%) |
Jul 23, 2014 | 46.75 | 47.05 | 46.64 | 46.99 | 1,962,737 | +0.18(+0.39%) |
Jul 22, 2014 | 47.08 | 47.09 | 46.75 | 46.81 | 2,525,847 | -0.05(-0.11%) |
Jul 21, 2014 | 46.69 | 47.07 | 46.67 | 46.87 | 2,337,511 | -0.09(-0.20%) |
Jul 18, 2014 | 46.48 | 47.05 | 46.16 | 46.96 | 2,766,847 | +0.68(+1.48%) |
Jul 17, 2014 | 46.64 | 46.77 | 46.27 | 46.28 | 3,007,306 | -0.42(-0.90%) |
Jul 16, 2014 | 46.69 | 46.74 | 46.22 | 46.70 | 1,946,947 | +0.17(+0.36%) |
Jul 15, 2014 | 46.08 | 46.59 | 46.06 | 46.53 | 3,595,291 | +0.41(+0.90%) |
Jul 14, 2014 | 46.67 | 46.69 | 46.10 | 46.12 | 2,397,909 | -0.40(-0.86%) |
Jul 11, 2014 | 46.72 | 46.84 | 46.47 | 46.52 | 1,879,028 | -0.32(-0.69%) |
Jul 10, 2014 | 46.26 | 46.85 | 46.18 | 46.84 | 3,273,571 | +0.52(+1.13%) |
Jul 09, 2014 | 46.35 | 46.44 | 45.98 | 46.32 | 2,579,356 | +0.03(+0.07%) |
Jul 08, 2014 | 46.01 | 46.33 | 45.97 | 46.28 | 4,036,907 | +0.19(+0.42%) |
Jul 07, 2014 | 45.85 | 46.39 | 45.77 | 46.09 | 4,134,723 | +0.13(+0.29%) |
Jul 03, 2014 | 46.36 | 45.96 | 45.96 | 45.96 | 3,890,247 | -0.66(-1.41%) |
Jul 02, 2014 | 47.52 | 47.52 | 46.37 | 46.61 | 5,402,114 | -1.02(-2.14%) |
Jul 01, 2014 | 47.88 | 47.94 | 47.28 | 47.63 | 4,802,029 | -0.24(-0.50%) |
Jun 30, 2014 | 47.35 | 47.99 | 47.20 | 47.87 | 4,824,073 | +0.47(+0.99%) |
Jun 27, 2014 | 47.46 | 47.60 | 47.16 | 47.40 | 5,088,768 | -0.21(-0.44%) |
Jun 26, 2014 | 46.92 | 47.64 | 46.79 | 47.61 | 10,284,978 | +0.92(+1.96%) |
Jun 25, 2014 | 46.85 | 46.93 | 46.52 | 46.69 | 7,405,538 | -0.39(-0.82%) |
Jun 24, 2014 | 46.81 | 47.25 | 46.80 | 47.08 | 2,692,370 | +0.20(+0.43%) |
Jun 23, 2014 | 47.28 | 47.44 | 46.67 | 46.88 | 3,267,623 | -0.23(-0.48%) |
Jun 20, 2014 | 47.50 | 47.80 | 47.06 | 47.11 | 5,882,440 | -0.42(-0.87%) |
Jun 19, 2014 | 46.97 | 47.71 | 46.91 | 47.52 | 5,909,657 | +0.70(+1.50%) |
Jun 18, 2014 | 45.83 | 46.83 | 45.76 | 46.82 | 4,404,896 | +0.98(+2.15%) |
Jun 17, 2014 | 45.76 | 45.95 | 45.59 | 45.84 | 3,854,254 | -0.01(-0.03%) |
Jun 16, 2014 | 45.76 | 46.41 | 45.68 | 45.85 | 3,819,532 | +0.04(+0.09%) |
Jun 13, 2014 | 45.52 | 45.92 | 45.25 | 45.81 | 4,021,422 | +0.27(+0.60%) |
Jun 12, 2014 | 45.25 | 45.70 | 44.89 | 45.54 | 2,878,398 | +0.21(+0.47%) |
Jun 11, 2014 | 45.81 | 45.97 | 45.30 | 45.32 | 2,997,879 | -0.62(-1.34%) |
Jun 10, 2014 | 45.94 | 46.22 | 45.80 | 45.94 | 2,819,029 | -0.82(-1.75%) |
Jun 06, 2014 | 47.12 | 47.26 | 46.67 | 46.75 | 2,420,017 | -0.25(-0.54%) |
Jun 05, 2014 | 46.79 | 47.13 | 46.72 | 47.01 | 3,384,038 | +0.12(+0.26%) |
Jun 04, 2014 | 46.56 | 46.93 | 46.47 | 46.89 | 3,027,213 | +0.12(+0.26%) |
Jun 03, 2014 | 46.53 | 46.87 | 46.49 | 46.77 | 3,811,354 | +0.18(+0.39%) |
Jun 02, 2014 | 46.18 | 46.70 | 46.01 | 46.59 | 3,064,718 | +0.43(+0.93%) |
May 30, 2014 | 45.91 | 46.18 | 45.66 | 46.16 | 3,770,810 | +0.29(+0.64%) |
May 29, 2014 | 45.79 | 45.92 | 45.64 | 45.86 | 4,454,789 | +0.11(+0.25%) |
May 28, 2014 | 46.08 | 46.17 | 45.68 | 45.75 | 5,497,095 | -0.31(-0.68%) |
May 27, 2014 | 46.26 | 46.45 | 45.84 | 46.06 | 3,641,198 | +0.07(+0.14%) |
May 23, 2014 | 46.41 | 46.00 | 46.00 | 46.00 | 3,598,192 | -0.38(-0.83%) |
May 22, 2014 | 45.89 | 46.54 | 45.76 | 46.38 | 1,475,468 | +0.62(+1.36%) |
May 21, 2014 | 45.85 | 45.96 | 45.60 | 45.76 | 2,202,890 | +0.03(+0.06%) |
May 20, 2014 | 45.90 | 46.22 | 45.59 | 45.73 | 2,919,679 | -0.08(-0.17%) |
May 19, 2014 | 46.59 | 46.62 | 45.78 | 45.81 | 3,094,694 | -0.86(-1.83%) |
May 16, 2014 | 46.49 | 46.69 | 46.30 | 46.67 | 2,280,215 | +0.17(+0.36%) |
May 15, 2014 | 46.87 | 46.95 | 46.43 | 46.50 | 1,973,764 | -0.33(-0.69%) |
May 14, 2014 | 46.40 | 47.11 | 46.40 | 46.83 | 3,121,368 | +0.51(+1.10%) |
May 13, 2014 | 46.13 | 46.44 | 45.98 | 46.32 | 3,019,847 | +0.31(+0.68%) |
May 12, 2014 | 46.48 | 46.50 | 45.98 | 46.00 | 2,864,336 | -0.35(-0.76%) |
May 09, 2014 | 47.17 | 47.30 | 46.28 | 46.36 | 2,508,931 | -0.81(-1.72%) |
May 08, 2014 | 47.83 | 48.03 | 47.03 | 47.17 | 2,147,829 | -0.75(-1.56%) |
May 07, 2014 | 47.19 | 47.94 | 47.12 | 47.92 | 2,927,624 | +1.04(+2.22%) |
May 06, 2014 | 47.09 | 47.22 | 46.77 | 46.87 | 2,769,979 | -0.34(-0.73%) |
May 05, 2014 | 46.92 | 47.28 | 46.85 | 47.22 | 2,373,755 | +0.20(+0.42%) |
May 02, 2014 | 47.86 | 47.93 | 46.76 | 47.02 | 2,873,600 | -1.07(-2.24%) |
May 01, 2014 | 48.16 | 48.44 | 47.64 | 48.09 | 2,369,250 | -0.04(-0.08%) |
Apr 30, 2014 | 48.37 | 48.94 | 47.90 | 48.13 | 4,137,215 | +0.05(+0.11%) |
Apr 29, 2014 | 48.25 | 48.31 | 47.86 | 48.08 | 3,502,088 | -0.19(-0.38%) |
Apr 28, 2014 | 47.99 | 48.33 | 47.72 | 48.27 | 2,810,044 | +0.27(+0.57%) |
Apr 25, 2014 | 47.46 | 48.03 | 47.44 | 47.99 | 2,545,709 | +0.54(+1.13%) |
Apr 24, 2014 | 47.19 | 47.62 | 46.85 | 47.46 | 2,245,321 | +0.31(+0.65%) |
Apr 23, 2014 | 46.97 | 47.48 | 46.93 | 47.15 | 2,611,509 | +0.13(+0.27%) |
Apr 22, 2014 | 46.99 | 47.15 | 46.71 | 47.03 | 2,397,023 | +0.09(+0.20%) |
Apr 21, 2014 | 47.03 | 47.34 | 46.70 | 46.93 | 1,861,778 | +0.04(+0.08%) |
Apr 17, 2014 | 47.27 | 46.89 | 46.89 | 46.89 | 2,759,679 | -0.57(-1.20%) |
Apr 16, 2014 | 46.98 | 47.46 | 46.79 | 47.46 | 2,711,618 | +0.64(+1.36%) |
Apr 15, 2014 | 46.59 | 46.84 | 46.30 | 46.83 | 3,239,265 | +0.23(+0.48%) |
Apr 14, 2014 | 46.27 | 46.79 | 46.05 | 46.60 | 2,811,436 | +0.54(+1.17%) |
Apr 11, 2014 | 46.14 | 46.40 | 45.94 | 46.06 | 3,444,212 | -0.11(-0.23%) |
Apr 10, 2014 | 46.57 | 46.88 | 45.94 | 46.17 | 5,135,269 | -0.48(-1.02%) |
Apr 09, 2014 | 46.73 | 46.80 | 46.02 | 46.65 | 4,050,460 | -0.12(-0.26%) |
Apr 08, 2014 | 45.98 | 46.88 | 45.64 | 46.77 | 5,426,918 | +0.86(+1.86%) |
Apr 07, 2014 | 46.20 | 46.40 | 45.90 | 45.91 | 3,773,247 | -0.29(-0.62%) |
Apr 04, 2014 | 46.45 | 46.93 | 46.15 | 46.20 | 3,922,112 | -0.10(-0.22%) |
Apr 03, 2014 | 46.76 | 46.83 | 46.22 | 46.30 | 3,139,178 | -0.34(-0.73%) |
Apr 02, 2014 | 46.71 | 46.93 | 46.38 | 46.63 | 2,739,540 | -0.08(-0.17%) |
Apr 01, 2014 | 47.01 | 47.22 | 46.48 | 46.71 | 3,644,498 | -0.39(-0.83%) |
Mar 31, 2014 | 47.30 | 47.46 | 46.61 | 47.11 | 4,286,241 | -0.07(-0.14%) |
Mar 28, 2014 | 46.99 | 47.20 | 46.85 | 47.17 | 2,812,905 | +0.09(+0.20%) |
Mar 27, 2014 | 46.73 | 47.13 | 46.50 | 47.08 | 2,742,504 | +0.39(+0.84%) |
Mar 26, 2014 | 46.54 | 47.09 | 46.43 | 46.69 | 3,284,904 | +0.19(+0.41%) |
Mar 25, 2014 | 46.42 | 46.59 | 46.13 | 46.50 | 2,499,180 | +0.20(+0.43%) |
Mar 24, 2014 | 46.48 | 46.71 | 46.08 | 46.30 | 3,369,950 | -0.19(-0.41%) |
Mar 21, 2014 | 46.99 | 47.09 | 46.40 | 46.49 | 6,824,872 | +0.19(+0.42%) |
Mar 20, 2014 | 46.50 | 46.50 | 45.77 | 46.30 | 3,460,466 | -0.04(-0.09%) |
Mar 19, 2014 | 46.87 | 47.27 | 46.04 | 46.34 | 4,767,439 | -0.44(-0.95%) |
Mar 18, 2014 | 46.85 | 47.03 | 46.58 | 46.78 | 3,483,718 | -0.07(-0.14%) |
Mar 17, 2014 | 46.60 | 46.88 | 46.24 | 46.85 | 5,727,741 | +0.47(+1.02%) |
Mar 14, 2014 | 46.06 | 46.51 | 45.87 | 46.38 | 7,214,887 | +0.26(+0.56%) |
Mar 13, 2014 | 45.81 | 46.24 | 45.69 | 46.12 | 5,078,462 | +0.34(+0.75%) |
Mar 12, 2014 | 45.13 | 45.79 | 45.02 | 45.77 | 4,085,896 | +0.62(+1.37%) |
Mar 11, 2014 | 45.41 | 45.41 | 44.96 | 45.15 | 3,350,116 | -0.20(-0.44%) |
Mar 10, 2014 | 45.33 | 45.56 | 45.10 | 45.35 | 3,039,382 | -0.06(-0.13%) |
Mar 07, 2014 | 45.05 | 45.46 | 44.85 | 45.41 | 4,531,419 | +0.31(+0.69%) |
Mar 06, 2014 | 45.62 | 45.72 | 44.98 | 45.10 | 3,457,898 | -0.36(-0.80%) |
Mar 05, 2014 | 45.96 | 45.98 | 45.35 | 45.47 | 4,079,597 | -0.51(-1.11%) |
Mar 04, 2014 | 45.98 | 46.13 | 45.69 | 45.98 | 4,356,763 | +0.46(+1.02%) |
Mar 03, 2014 | 45.77 | 46.08 | 45.38 | 45.51 | 4,312,747 | -0.54(-1.17%) |
Feb 28, 2014 | 46.10 | 46.32 | 45.84 | 46.05 | 6,197,607 | -0.12(-0.26%) |
Feb 27, 2014 | 46.29 | 46.54 | 45.95 | 46.17 | 2,490,482 | -0.12(-0.26%) |
Feb 26, 2014 | 47.08 | 47.13 | 46.18 | 46.29 | 3,969,404 | -0.60(-1.27%) |
Feb 25, 2014 | 46.97 | 47.35 | 46.79 | 46.89 | 2,878,180 | -0.02(-0.04%) |
Feb 24, 2014 | 47.08 | 47.52 | 46.89 | 46.91 | 2,301,643 | -0.07(-0.14%) |
Feb 21, 2014 | 47.11 | 47.42 | 46.93 | 46.97 | 2,354,521 | -0.07(-0.15%) |
Feb 20, 2014 | 46.54 | 47.20 | 46.46 | 47.04 | 3,086,021 | +0.57(+1.22%) |
Feb 19, 2014 | 46.60 | 47.20 | 46.37 | 46.48 | 3,227,069 | -0.14(-0.31%) |
Feb 18, 2014 | 46.81 | 46.92 | 46.51 | 46.62 | 3,183,954 | -0.16(-0.35%) |
Feb 14, 2014 | 46.38 | 46.79 | 46.79 | 46.79 | 3,381,622 | +0.28(+0.59%) |
Feb 13, 2014 | 45.44 | 46.55 | 45.40 | 46.51 | 4,158,149 | +0.88(+1.92%) |
Feb 12, 2014 | 45.40 | 45.74 | 45.24 | 45.64 | 2,806,515 | +0.14(+0.32%) |
Feb 11, 2014 | 45.20 | 45.79 | 44.98 | 45.49 | 4,732,745 | +0.43(+0.95%) |
Feb 10, 2014 | 44.26 | 45.12 | 44.04 | 45.06 | 6,037,396 | +1.03(+2.33%) |
Feb 07, 2014 | 43.48 | 44.07 | 43.39 | 44.04 | 3,264,054 | +0.66(+1.52%) |
Feb 06, 2014 | 43.20 | 43.49 | 42.84 | 43.38 | 2,636,680 | +0.15(+0.35%) |
Feb 05, 2014 | 43.16 | 43.32 | 42.81 | 43.23 | 4,079,339 | -0.10(-0.23%) |
Feb 04, 2014 | 44.17 | 44.32 | 43.27 | 43.33 | 5,330,558 | -0.84(-1.89%) |