Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 49.00 | 49.00 | 47.42 | 47.73 | 6,351 | +0.46(+0.97%) |
Nov 26, 2014 | 47.59 | 47.27 | 47.27 | 47.27 | 5,600 | -0.23(-0.48%) |
Nov 25, 2014 | 47.41 | 47.55 | 47.39 | 47.50 | 9,535 | +0.92(+1.98%) |
Nov 24, 2014 | 46.43 | 46.64 | 46.43 | 46.58 | 1,254 | +0.66(+1.44%) |
Nov 21, 2014 | 45.71 | 46.09 | 45.63 | 45.92 | 6,956 | -0.48(-1.03%) |
Nov 20, 2014 | 46.63 | 46.63 | 46.40 | 46.40 | 10,633 | -0.22(-0.48%) |
Nov 19, 2014 | 46.24 | 46.66 | 46.24 | 46.62 | 5,522 | +1.17(+2.57%) |
Nov 18, 2014 | 45.55 | 45.55 | 45.39 | 45.45 | 5,492 | -0.18(-0.39%) |
Nov 17, 2014 | 45.58 | 45.63 | 45.54 | 45.63 | 1,290 | +0.50(+1.11%) |
Nov 14, 2014 | 46.06 | 46.06 | 44.97 | 45.13 | 8,781 | -0.39(-0.86%) |
Nov 13, 2014 | 45.27 | 45.55 | 45.27 | 45.52 | 4,260 | -0.08(-0.18%) |
Nov 12, 2014 | 45.44 | 45.60 | 45.39 | 45.60 | 400 | -0.16(-0.35%) |
Nov 11, 2014 | 46.00 | 46.10 | 45.74 | 45.76 | 6,310 | -0.92(-1.97%) |
Nov 10, 2014 | 46.39 | 46.68 | 46.34 | 46.68 | 1,070 | +0.21(+0.45%) |
Nov 07, 2014 | 46.96 | 46.96 | 46.47 | 46.47 | 15,445 | -0.87(-1.84%) |
Nov 06, 2014 | 46.96 | 47.34 | 46.96 | 47.34 | 3,604 | +0.27(+0.57%) |
Nov 05, 2014 | 46.50 | 47.20 | 46.50 | 47.07 | 13,102 | +1.42(+3.11%) |
Nov 04, 2014 | 45.65 | 45.70 | 45.65 | 45.65 | 3,836 | -0.42(-0.91%) |
Nov 03, 2014 | 45.92 | 46.08 | 45.81 | 46.07 | 12,296 | +1.14(+2.54%) |
Oct 31, 2014 | 45.04 | 45.14 | 44.84 | 44.93 | 10,889 | +0.41(+0.91%) |
Oct 30, 2014 | 44.93 | 44.94 | 44.52 | 44.52 | 4,320 | -0.46(-1.01%) |
Oct 29, 2014 | 44.02 | 45.05 | 43.86 | 44.98 | 16,574 | +0.65(+1.47%) |
Oct 28, 2014 | 44.35 | 44.48 | 44.20 | 44.33 | 13,874 | -0.53(-1.18%) |
Oct 27, 2014 | 44.85 | 45.04 | 44.79 | 44.86 | 6,202 | -0.18(-0.40%) |
Oct 24, 2014 | 44.68 | 45.04 | 44.68 | 45.04 | 3,194 | -0.36(-0.79%) |
Oct 23, 2014 | 44.85 | 45.45 | 44.85 | 45.40 | 3,262 | +0.31(+0.70%) |
Oct 22, 2014 | 45.20 | 45.22 | 44.88 | 45.09 | 8,521 | -0.07(-0.16%) |
Oct 21, 2014 | 44.94 | 45.18 | 44.94 | 45.16 | 1,366 | +0.15(+0.33%) |
Oct 20, 2014 | 45.33 | 45.33 | 45.00 | 45.01 | 8,987 | -0.32(-0.71%) |
Oct 17, 2014 | 45.34 | 45.53 | 45.33 | 45.33 | 18,934 | -0.09(-0.20%) |
Oct 16, 2014 | 45.81 | 45.82 | 45.51 | 45.42 | 17,992 | -0.47(-1.02%) |
Oct 15, 2014 | 45.26 | 45.89 | 44.98 | 45.89 | 15,227 | -0.19(-0.41%) |
Oct 14, 2014 | 45.66 | 46.11 | 45.66 | 46.08 | 16,712 | +0.65(+1.43%) |
Oct 13, 2014 | 45.42 | 45.47 | 45.34 | 45.43 | 2,431 | -0.95(-2.05%) |
Oct 10, 2014 | 45.97 | 46.38 | 45.93 | 46.38 | 13,871 | +0.95(+2.09%) |
Oct 09, 2014 | 44.93 | 45.43 | 44.79 | 45.43 | 5,986 | +0.61(+1.36%) |
Oct 08, 2014 | 45.43 | 45.76 | 44.74 | 44.82 | 6,610 | -0.19(-0.42%) |
Oct 07, 2014 | 45.00 | 45.11 | 44.82 | 45.01 | 33,863 | -0.56(-1.22%) |
Oct 06, 2014 | 46.03 | 46.03 | 45.45 | 45.57 | 3,800 | -1.02(-2.19%) |
Oct 03, 2014 | 46.26 | 46.80 | 46.26 | 46.59 | 18,205 | +1.48(+3.28%) |
Oct 02, 2014 | 45.65 | 45.65 | 45.11 | 45.11 | 3,420 | -0.99(-2.15%) |
Oct 01, 2014 | 46.22 | 46.26 | 45.90 | 46.10 | 5,239 | +0.28(+0.61%) |
Sep 30, 2014 | 45.93 | 46.05 | 45.82 | 45.82 | 5,456 | -0.28(-0.61%) |
Sep 29, 2014 | 45.98 | 46.23 | 45.84 | 46.10 | 18,313 | +0.37(+0.81%) |
Sep 26, 2014 | 45.59 | 45.75 | 45.52 | 45.73 | 20,324 | +0.26(+0.57%) |
Sep 25, 2014 | 45.46 | 45.49 | 45.18 | 45.47 | 5,387 | +0.90(+2.02%) |
Sep 24, 2014 | 44.69 | 44.84 | 44.44 | 44.57 | 8,376 | -0.39(-0.87%) |
Sep 23, 2014 | 45.00 | 45.00 | 44.70 | 44.96 | 11,726 | +0.36(+0.81%) |
Sep 22, 2014 | 44.68 | 44.83 | 44.60 | 44.60 | 4,727 | +0.59(+1.34%) |
Sep 19, 2014 | 44.00 | 44.01 | 44.00 | 44.01 | 3,525 | +0.42(+0.97%) |
Sep 18, 2014 | 43.71 | 43.89 | 43.50 | 43.59 | 4,603 | -0.18(-0.42%) |
Sep 17, 2014 | 42.85 | 43.84 | 42.85 | 43.77 | 8,222 | +1.14(+2.67%) |
Sep 16, 2014 | 43.21 | 43.26 | 42.50 | 42.63 | 30,617 | -0.66(-1.52%) |
Sep 15, 2014 | 43.24 | 43.35 | 43.05 | 43.29 | 12,298 | +0.22(+0.51%) |
Sep 12, 2014 | 42.25 | 43.17 | 42.25 | 43.07 | 13,492 | +0.41(+0.95%) |
Sep 11, 2014 | 42.53 | 42.66 | 42.46 | 42.66 | 2,905 | +0.69(+1.66%) |
Sep 10, 2014 | 42.10 | 42.10 | 41.97 | 41.97 | 3,981 | +0.41(+0.99%) |
Sep 09, 2014 | 41.36 | 41.69 | 41.36 | 41.56 | 5,238 | +0.67(+1.64%) |
Sep 08, 2014 | 40.89 | 40.89 | 40.89 | 40.89 | 1,185 | +0.69(+1.72%) |
Sep 05, 2014 | 40.12 | 40.20 | 40.12 | 40.20 | 2,077 | -0.22(-0.54%) |
Sep 04, 2014 | 40.06 | 40.43 | 40.06 | 40.42 | 2,358 | +0.01(+0.02%) |
Sep 03, 2014 | 40.43 | 40.54 | 40.41 | 40.41 | 2,649 | -0.59(-1.44%) |
Sep 02, 2014 | 40.90 | 41.12 | 40.50 | 41.00 | 39,912 | +0.50(+1.23%) |
Aug 29, 2014 | 40.58 | 40.50 | 40.50 | 40.50 | 1,700 | +0.14(+0.35%) |
Aug 28, 2014 | 39.97 | 40.46 | 39.97 | 40.36 | 2,130 | -0.16(-0.41%) |
Aug 27, 2014 | 40.60 | 40.60 | 40.52 | 40.52 | 200 | -0.40(-0.97%) |
Aug 26, 2014 | 40.76 | 40.92 | 40.69 | 40.92 | 5,362 | +0.02(+0.05%) |
Aug 25, 2014 | 40.90 | 40.95 | 40.90 | 40.90 | 722 | +0.16(+0.39%) |
Aug 22, 2014 | 40.76 | 40.76 | 40.72 | 40.74 | 4,600 | -0.12(-0.29%) |
Aug 21, 2014 | 40.92 | 40.92 | 40.90 | 40.86 | 1,138 | -0.16(-0.39%) |
Aug 20, 2014 | 41.03 | 41.13 | 40.83 | 41.02 | 3,661 | +0.17(+0.42%) |
Aug 19, 2014 | 40.76 | 40.88 | 40.74 | 40.85 | 4,249 | +0.03(+0.07%) |
Aug 18, 2014 | 40.73 | 40.73 | 40.66 | 40.82 | 24,274 | +0.02(+0.05%) |
Aug 15, 2014 | 40.90 | 40.80 | 40.80 | 40.80 | 1,580 | +0.00(+0.00%) |
Aug 14, 2014 | 40.80 | 40.80 | 40.80 | 40.80 | 260 | -0.23(-0.56%) |
Aug 13, 2014 | 40.84 | 40.98 | 40.84 | 41.03 | 5,052 | -0.21(-0.51%) |
Aug 12, 2014 | 41.34 | 41.34 | 41.24 | 41.24 | 575 | -0.15(-0.36%) |
Aug 11, 2014 | 41.30 | 41.39 | 41.27 | 41.39 | 2,012 | +0.19(+0.46%) |
Aug 08, 2014 | 41.17 | 41.25 | 41.16 | 41.20 | 2,428 | +0.04(+0.10%) |
Aug 07, 2014 | 41.20 | 41.27 | 41.16 | 41.16 | 5,972 | +0.51(+1.25%) |
Aug 06, 2014 | 40.93 | 40.96 | 40.49 | 40.65 | 5,304 | -0.39(-0.95%) |
Aug 05, 2014 | 41.03 | 41.10 | 40.99 | 41.04 | 1,462 | +0.20(+0.49%) |
Aug 04, 2014 | 40.82 | 40.84 | 40.81 | 40.84 | 2,641 | -0.09(-0.22%) |
Aug 01, 2014 | 41.05 | 41.06 | 40.86 | 40.93 | 5,901 | -0.30(-0.73%) |
Jul 31, 2014 | 41.25 | 41.25 | 41.08 | 41.23 | 4,158 | +0.31(+0.76%) |
Jul 30, 2014 | 40.72 | 41.02 | 40.72 | 40.92 | 6,143 | +0.54(+1.34%) |
Jul 29, 2014 | 40.34 | 40.46 | 40.34 | 40.38 | 2,185 | +0.25(+0.62%) |
Jul 28, 2014 | 40.14 | 40.14 | 40.13 | 40.13 | 573 | -0.11(-0.27%) |
Jul 25, 2014 | 39.77 | 40.25 | 39.77 | 40.24 | 2,319 | +0.17(+0.42%) |
Jul 24, 2014 | 40.05 | 40.09 | 40.05 | 40.07 | 2,352 | +0.22(+0.55%) |
Jul 23, 2014 | 39.91 | 39.95 | 39.73 | 39.85 | 15,567 | -0.59(-1.46%) |
Jul 22, 2014 | 40.28 | 40.44 | 40.27 | 40.44 | 1,689 | -0.06(-0.15%) |
Jul 21, 2014 | 40.52 | 40.52 | 40.50 | 40.50 | 1,870 | +0.06(+0.15%) |
Jul 18, 2014 | 40.45 | 40.55 | 40.40 | 40.44 | 3,895 | -0.35(-0.86%) |
Jul 17, 2014 | 40.56 | 40.79 | 40.56 | 40.79 | 3,251 | +0.10(+0.25%) |
Jul 16, 2014 | 40.68 | 40.75 | 40.66 | 40.69 | 6,509 | +0.06(+0.15%) |
Jul 15, 2014 | 40.60 | 40.78 | 40.57 | 40.63 | 20,031 | +0.20(+0.49%) |
Jul 14, 2014 | 40.41 | 40.44 | 40.41 | 40.43 | 1,374 | -0.07(-0.18%) |
Jul 11, 2014 | 40.26 | 40.50 | 40.26 | 40.50 | 2,412 | +0.06(+0.15%) |
Jul 10, 2014 | 40.58 | 40.65 | 40.40 | 40.44 | 9,271 | +0.16(+0.40%) |
Jul 09, 2014 | 40.42 | 40.42 | 40.28 | 40.28 | 2,351 | -0.19(-0.47%) |
Jul 08, 2014 | 40.44 | 40.47 | 40.41 | 40.47 | 9,164 | -0.25(-0.61%) |
Jul 07, 2014 | 40.74 | 40.74 | 40.64 | 40.72 | 8,418 | -0.06(-0.15%) |
Jul 03, 2014 | 40.92 | 40.78 | 40.78 | 40.78 | 16,900 | +0.68(+1.70%) |
Jul 02, 2014 | 40.01 | 40.12 | 40.01 | 40.10 | 3,998 | +0.38(+0.96%) |
Jul 01, 2014 | 39.89 | 39.89 | 39.55 | 39.72 | 7,917 | -0.57(-1.41%) |
Jun 30, 2014 | 40.50 | 40.50 | 40.28 | 40.29 | 1,030 | +0.00(+0.00%) |
Jun 27, 2014 | 40.37 | 40.37 | 40.27 | 40.29 | 2,432 | -0.20(-0.49%) |
Jun 26, 2014 | 40.49 | 40.49 | 40.49 | 40.49 | 400 | -0.21(-0.52%) |
Jun 25, 2014 | 40.70 | 40.70 | 40.70 | 40.70 | 37 | +0.00(+0.00%) |
Jun 24, 2014 | 40.74 | 40.74 | 40.69 | 40.70 | 2,300 | +0.25(+0.62%) |
Jun 23, 2014 | 40.26 | 40.46 | 40.26 | 40.45 | 3,875 | -0.27(-0.66%) |
Jun 20, 2014 | 40.69 | 40.72 | 40.65 | 40.72 | 3,680 | +0.09(+0.22%) |
Jun 19, 2014 | 40.35 | 40.66 | 40.35 | 40.63 | 3,180 | -0.08(-0.20%) |
Jun 18, 2014 | 41.14 | 41.14 | 40.70 | 40.71 | 4,011 | -0.32(-0.78%) |
Jun 17, 2014 | 41.05 | 41.19 | 41.03 | 41.03 | 8,528 | +0.46(+1.13%) |
Jun 16, 2014 | 40.67 | 40.67 | 40.52 | 40.57 | 8,000 | -0.05(-0.12%) |
Jun 13, 2014 | 40.73 | 40.73 | 40.60 | 40.62 | 8,407 | +0.15(+0.37%) |
Jun 12, 2014 | 40.60 | 40.60 | 40.29 | 40.47 | 4,306 | -0.20(-0.49%) |
Jun 11, 2014 | 40.59 | 40.70 | 40.59 | 40.67 | 1,266 | -0.23(-0.56%) |
Jun 10, 2014 | 40.81 | 40.91 | 40.81 | 40.90 | 6,629 | -0.36(-0.87%) |
Jun 06, 2014 | 41.26 | 41.26 | 41.20 | 41.26 | 5,399 | +0.09(+0.22%) |
Jun 05, 2014 | 41.47 | 41.47 | 41.14 | 41.17 | 3,477 | -0.57(-1.36%) |
Jun 04, 2014 | 41.78 | 41.87 | 41.73 | 41.74 | 6,248 | -0.27(-0.65%) |
Jun 03, 2014 | 42.01 | 42.01 | 42.01 | 42.01 | 38 | +0.00(+0.00%) |
Jun 02, 2014 | 41.98 | 42.13 | 41.98 | 42.01 | 3,234 | +0.39(+0.93%) |
May 30, 2014 | 41.60 | 41.66 | 41.59 | 41.62 | 2,280 | -0.06(-0.14%) |
May 29, 2014 | 41.87 | 41.87 | 41.63 | 41.68 | 3,307 | -0.47(-1.12%) |
May 28, 2014 | 42.20 | 42.37 | 42.15 | 42.15 | 3,306 | +0.09(+0.22%) |
May 27, 2014 | 41.89 | 42.17 | 41.87 | 42.06 | 4,574 | -0.14(-0.34%) |
May 23, 2014 | 42.18 | 42.20 | 42.20 | 42.20 | 2,000 | -0.16(-0.38%) |
May 22, 2014 | 42.20 | 42.36 | 42.20 | 42.36 | 511 | +0.03(+0.07%) |
May 21, 2014 | 42.62 | 42.62 | 42.33 | 42.33 | 850 | +0.30(+0.71%) |
May 20, 2014 | 42.03 | 42.22 | 42.03 | 42.03 | 5,870 | +0.61(+1.47%) |
May 19, 2014 | 41.42 | 41.42 | 41.42 | 41.42 | 1,528 | +0.30(+0.73%) |
May 16, 2014 | 41.20 | 41.20 | 41.07 | 41.12 | 1,243 | -0.18(-0.43%) |
May 15, 2014 | 41.30 | 41.30 | 41.30 | 41.30 | 593 | +0.20(+0.48%) |
May 14, 2014 | 41.00 | 41.10 | 40.79 | 41.10 | 2,551 | -0.11(-0.27%) |
May 13, 2014 | 41.20 | 41.23 | 41.20 | 41.21 | 1,219 | -0.01(-0.02%) |
May 12, 2014 | 41.22 | 41.22 | 41.22 | 41.22 | 300 | -0.08(-0.19%) |
May 09, 2014 | 41.20 | 41.33 | 41.20 | 41.30 | 1,900 | +0.30(+0.73%) |
May 08, 2014 | 41.00 | 41.00 | 41.00 | 41.00 | 543 | -0.46(-1.11%) |
May 07, 2014 | 41.52 | 41.52 | 41.41 | 41.46 | 1,966 | +0.11(+0.27%) |
May 06, 2014 | 41.27 | 41.35 | 41.22 | 41.35 | 8,338 | -0.72(-1.72%) |
May 05, 2014 | 42.21 | 42.21 | 41.95 | 42.07 | 7,863 | -0.02(-0.04%) |
May 02, 2014 | 42.08 | 42.41 | 42.08 | 42.09 | 9,670 | +0.08(+0.19%) |
May 01, 2014 | 42.09 | 42.09 | 42.00 | 42.01 | 1,575 | +0.02(+0.05%) |
Apr 30, 2014 | 41.96 | 42.00 | 41.96 | 41.99 | 903 | -0.05(-0.12%) |
Apr 29, 2014 | 41.97 | 42.13 | 41.97 | 42.04 | 3,259 | -0.24(-0.57%) |
Apr 28, 2014 | 42.26 | 42.31 | 42.20 | 42.28 | 1,052 | +0.12(+0.28%) |
Apr 25, 2014 | 42.01 | 42.16 | 42.01 | 42.16 | 450 | +0.01(+0.02%) |
Apr 24, 2014 | 42.14 | 42.24 | 42.14 | 42.15 | 16,739 | +0.10(+0.24%) |
Apr 23, 2014 | 42.13 | 42.13 | 42.05 | 42.05 | 8,091 | +0.73(+1.77%) |
Apr 22, 2014 | 41.33 | 41.33 | 41.32 | 41.32 | 356 | -0.35(-0.84%) |
Apr 21, 2014 | 41.62 | 41.74 | 41.60 | 41.67 | 2,600 | +0.06(+0.15%) |
Apr 17, 2014 | 41.52 | 41.61 | 41.61 | 41.61 | 600 | +0.27(+0.65%) |
Apr 16, 2014 | 41.31 | 41.34 | 41.19 | 41.34 | 3,836 | -0.16(-0.39%) |
Apr 15, 2014 | 41.41 | 41.55 | 41.41 | 41.50 | 4,436 | +0.60(+1.47%) |
Apr 14, 2014 | 41.07 | 41.07 | 40.89 | 40.90 | 6,174 | -0.16(-0.40%) |
Apr 11, 2014 | 41.02 | 41.10 | 41.02 | 41.06 | 3,463 | +0.20(+0.49%) |
Apr 10, 2014 | 41.08 | 41.08 | 40.83 | 40.86 | 3,642 | -0.28(-0.67%) |
Apr 09, 2014 | 41.49 | 41.56 | 41.14 | 41.14 | 3,520 | -0.34(-0.82%) |
Apr 08, 2014 | 41.64 | 41.69 | 41.48 | 41.48 | 1,671 | -0.83(-1.96%) |
Apr 07, 2014 | 42.38 | 42.39 | 42.31 | 42.31 | 2,487 | +0.16(+0.37%) |
Apr 04, 2014 | 42.24 | 42.24 | 42.00 | 42.15 | 5,956 | -0.52(-1.21%) |
Apr 03, 2014 | 42.60 | 42.80 | 42.60 | 42.67 | 8,802 | +0.09(+0.21%) |
Apr 02, 2014 | 42.48 | 42.63 | 42.48 | 42.58 | 3,583 | +0.06(+0.14%) |
Apr 01, 2014 | 41.84 | 42.62 | 41.84 | 42.52 | 6,255 | +0.25(+0.58%) |
Mar 31, 2014 | 42.61 | 42.61 | 42.22 | 42.27 | 25,264 | -0.26(-0.60%) |
Mar 28, 2014 | 42.64 | 42.64 | 42.53 | 42.53 | 2,251 | +0.11(+0.26%) |
Mar 27, 2014 | 42.61 | 42.68 | 42.34 | 42.42 | 4,090 | -0.32(-0.75%) |
Mar 26, 2014 | 42.82 | 42.88 | 42.66 | 42.74 | 21,695 | -0.56(-1.29%) |
Mar 25, 2014 | 43.49 | 43.56 | 43.30 | 43.30 | 1,225 | -0.46(-1.05%) |
Mar 24, 2014 | 43.83 | 43.83 | 43.68 | 43.76 | 2,715 | -0.41(-0.93%) |
Mar 21, 2014 | 44.37 | 44.37 | 44.05 | 44.17 | 3,963 | -0.51(-1.14%) |
Mar 20, 2014 | 44.82 | 44.82 | 44.66 | 44.68 | 5,685 | +0.23(+0.52%) |
Mar 19, 2014 | 44.02 | 44.45 | 44.01 | 44.45 | 2,945 | +0.65(+1.48%) |
Mar 18, 2014 | 44.00 | 44.00 | 43.74 | 43.80 | 13,226 | -0.48(-1.08%) |
Mar 17, 2014 | 44.42 | 44.42 | 44.17 | 44.28 | 8,165 | -0.49(-1.09%) |
Mar 14, 2014 | 44.59 | 44.84 | 44.56 | 44.77 | 53,068 | -0.12(-0.27%) |
Mar 13, 2014 | 44.39 | 44.93 | 44.10 | 44.89 | 5,822 | -0.41(-0.91%) |
Mar 12, 2014 | 45.52 | 45.52 | 45.30 | 45.30 | 830 | +0.23(+0.52%) |
Mar 11, 2014 | 44.76 | 45.11 | 44.69 | 45.07 | 4,632 | +0.06(+0.14%) |
Mar 10, 2014 | 44.68 | 45.00 | 44.68 | 45.00 | 2,044 | +0.50(+1.12%) |
Mar 07, 2014 | 44.20 | 44.54 | 44.08 | 44.50 | 16,151 | +0.25(+0.57%) |
Mar 06, 2014 | 44.47 | 44.47 | 44.03 | 44.25 | 7,215 | -1.09(-2.40%) |
Mar 05, 2014 | 45.46 | 45.46 | 45.26 | 45.34 | 5,472 | -0.54(-1.18%) |
Mar 04, 2014 | 45.76 | 45.88 | 45.64 | 45.88 | 10,142 | -0.06(-0.13%) |
Mar 03, 2014 | 46.06 | 46.06 | 45.75 | 45.94 | 2,610 | -0.12(-0.26%) |
Feb 28, 2014 | 45.80 | 46.06 | 45.80 | 46.06 | 11,567 | +0.46(+1.01%) |
Feb 27, 2014 | 45.83 | 45.91 | 45.55 | 45.60 | 6,886 | -0.02(-0.05%) |
Feb 26, 2014 | 45.56 | 45.81 | 45.56 | 45.62 | 4,187 | +0.50(+1.12%) |
Feb 25, 2014 | 45.02 | 45.12 | 44.97 | 45.12 | 978 | +0.22(+0.49%) |
Feb 24, 2014 | 44.88 | 45.62 | 44.79 | 44.90 | 6,482 | -0.72(-1.57%) |
Feb 21, 2014 | 45.59 | 45.74 | 45.50 | 45.62 | 3,122 | +0.46(+1.02%) |
Feb 20, 2014 | 45.62 | 45.77 | 45.12 | 45.16 | 12,641 | -0.16(-0.35%) |
Feb 19, 2014 | 45.08 | 45.36 | 45.08 | 45.31 | 1,590 | +0.35(+0.77%) |
Feb 18, 2014 | 44.87 | 45.02 | 44.87 | 44.97 | 4,701 | -0.09(-0.19%) |
Feb 14, 2014 | 45.08 | 45.06 | 45.06 | 45.06 | 900 | -0.34(-0.76%) |
Feb 13, 2014 | 45.67 | 45.70 | 45.40 | 45.40 | 11,707 | +0.26(+0.57%) |
Feb 12, 2014 | 44.85 | 45.14 | 44.85 | 45.14 | 1,534 | +0.17(+0.38%) |
Feb 11, 2014 | 45.37 | 45.37 | 44.89 | 44.97 | 19,382 | -1.01(-2.19%) |
Feb 10, 2014 | 46.12 | 46.12 | 45.85 | 45.98 | 12,423 | +0.20(+0.43%) |
Feb 07, 2014 | 45.72 | 45.86 | 45.72 | 45.78 | 2,907 | -0.01(-0.02%) |
Feb 06, 2014 | 45.86 | 45.86 | 45.68 | 45.79 | 7,170 | -0.63(-1.35%) |
Feb 05, 2014 | 46.16 | 46.42 | 46.16 | 46.42 | 10,968 | +0.30(+0.65%) |
Feb 04, 2014 | 46.41 | 46.58 | 46.02 | 46.12 | 10,032 | -1.93(-4.03%) |
Feb 03, 2014 | 47.61 | 48.16 | 47.33 | 48.05 | 10,970 | -0.09(-0.18%) |
Jan 31, 2014 | 48.57 | 48.60 | 48.14 | 48.14 | 1,613 | +0.40(+0.85%) |
Jan 30, 2014 | 47.64 | 47.89 | 47.64 | 47.73 | 10,545 | -0.61(-1.26%) |
Jan 29, 2014 | 48.06 | 48.45 | 48.06 | 48.34 | 4,811 | +0.39(+0.81%) |
Jan 28, 2014 | 47.82 | 48.00 | 47.82 | 47.95 | 3,792 | -0.34(-0.70%) |
Jan 27, 2014 | 48.41 | 48.52 | 48.15 | 48.29 | 10,552 | -0.55(-1.13%) |
Jan 24, 2014 | 48.89 | 48.89 | 48.54 | 48.84 | 14,279 | +0.76(+1.58%) |
Jan 23, 2014 | 47.60 | 48.40 | 47.60 | 48.08 | 11,394 | +0.87(+1.84%) |
Jan 22, 2014 | 47.20 | 47.29 | 46.98 | 47.21 | 14,165 | -0.44(-0.92%) |
Jan 21, 2014 | 47.76 | 47.76 | 47.57 | 47.65 | 12,916 | -0.43(-0.90%) |
Jan 17, 2014 | 47.90 | 48.08 | 48.08 | 48.08 | 18,000 | +0.49(+1.03%) |
Jan 16, 2014 | 47.58 | 47.88 | 47.58 | 47.59 | 17,789 | +0.96(+2.06%) |
Jan 15, 2014 | 46.12 | 46.70 | 46.12 | 46.63 | 8,765 | +0.51(+1.11%) |
Jan 14, 2014 | 45.73 | 46.16 | 45.73 | 46.12 | 8,377 | +1.09(+2.42%) |
Jan 13, 2014 | 45.02 | 45.14 | 44.84 | 45.03 | 37,612 | -0.76(-1.66%) |
Jan 10, 2014 | 46.64 | 46.64 | 45.78 | 45.79 | 8,604 | -1.19(-2.53%) |
Jan 09, 2014 | 46.99 | 47.00 | 46.91 | 46.98 | 3,200 | +0.33(+0.71%) |
Jan 08, 2014 | 46.50 | 46.97 | 46.44 | 46.65 | 7,842 | -0.02(-0.04%) |
Jan 07, 2014 | 46.56 | 46.70 | 46.56 | 46.67 | 11,873 | +0.52(+1.12%) |
Jan 06, 2014 | 46.22 | 46.39 | 46.12 | 46.15 | 1,085 | +0.08(+0.18%) |
Jan 03, 2014 | 45.84 | 46.12 | 45.75 | 46.07 | 13,253 | -0.60(-1.29%) |
Jan 02, 2014 | 46.71 | 46.82 | 46.57 | 46.67 | 7,924 | +0.01(+0.02%) |
Dec 31, 2013 | 46.57 | 46.66 | 46.66 | 46.66 | 6,000 | -0.03(-0.06%) |
Dec 30, 2013 | 47.01 | 47.02 | 46.66 | 46.69 | 7,055 | -0.61(-1.30%) |
Dec 27, 2013 | 46.79 | 47.30 | 46.79 | 47.30 | 4,940 | +0.23(+0.49%) |
Dec 26, 2013 | 47.17 | 47.17 | 47.01 | 47.07 | 4,782 | +0.36(+0.78%) |
Dec 24, 2013 | 46.72 | 46.72 | 46.71 | 46.71 | 1,130 | +0.11(+0.24%) |
Dec 23, 2013 | 46.57 | 46.65 | 46.50 | 46.60 | 22,296 | -0.09(-0.19%) |
Dec 20, 2013 | 47.07 | 47.07 | 46.69 | 46.69 | 21,788 | -0.75(-1.58%) |
Dec 19, 2013 | 47.63 | 47.63 | 47.42 | 47.44 | 6,531 | -0.22(-0.47%) |
Dec 18, 2013 | 46.99 | 47.93 | 46.67 | 47.66 | 13,740 | +0.65(+1.38%) |
Dec 17, 2013 | 47.04 | 47.13 | 46.98 | 47.01 | 7,420 | +0.46(+0.99%) |
Dec 16, 2013 | 47.58 | 47.59 | 46.34 | 46.55 | 3,010 | +0.07(+0.15%) |
Dec 13, 2013 | 46.59 | 46.72 | 46.48 | 46.48 | 15,767 | -0.22(-0.47%) |
Dec 12, 2013 | 46.59 | 46.85 | 46.59 | 46.70 | 26,773 | +1.32(+2.91%) |
Dec 11, 2013 | 45.01 | 45.53 | 45.01 | 45.38 | 3,767 | +0.90(+2.02%) |
Dec 10, 2013 | 44.65 | 44.65 | 44.43 | 44.48 | 4,390 | -0.74(-1.64%) |
Dec 09, 2013 | 45.39 | 45.39 | 45.11 | 45.22 | 34,352 | +0.12(+0.27%) |
Dec 06, 2013 | 45.30 | 45.30 | 45.02 | 45.10 | 8,680 | -0.41(-0.91%) |
Dec 05, 2013 | 45.90 | 46.00 | 45.36 | 45.51 | 4,850 | -0.34(-0.73%) |
Dec 04, 2013 | 45.92 | 46.16 | 45.82 | 45.85 | 12,265 | +1.06(+2.37%) |
Dec 03, 2013 | 44.87 | 45.03 | 44.73 | 44.79 | 12,602 | -0.33(-0.73%) |