Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 52.26 | 52.29 | 52.06 | 52.13 | 1,360,240 | -0.46(-0.88%) |
Nov 26, 2014 | 52.32 | 52.59 | 52.59 | 52.59 | 1,045,478 | +0.72(+1.39%) |
Nov 25, 2014 | 52.10 | 52.20 | 51.84 | 51.87 | 1,911,644 | -0.17(-0.32%) |
Nov 24, 2014 | 51.85 | 52.11 | 51.82 | 52.04 | 636,832 | -0.14(-0.27%) |
Nov 21, 2014 | 52.23 | 52.25 | 51.99 | 52.18 | 684,975 | +1.04(+2.04%) |
Nov 20, 2014 | 51.07 | 51.23 | 51.04 | 51.13 | 280,718 | -0.12(-0.23%) |
Nov 19, 2014 | 51.21 | 51.38 | 51.03 | 51.25 | 315,645 | -0.22(-0.43%) |
Nov 18, 2014 | 51.31 | 51.52 | 51.30 | 51.47 | 320,202 | -0.06(-0.11%) |
Nov 17, 2014 | 51.58 | 51.58 | 51.42 | 51.53 | 1,507,964 | -0.51(-0.97%) |
Nov 14, 2014 | 51.81 | 52.11 | 51.78 | 52.04 | 2,788,399 | +0.29(+0.56%) |
Nov 13, 2014 | 51.84 | 51.88 | 51.62 | 51.75 | 381,965 | +0.17(+0.32%) |
Nov 12, 2014 | 51.60 | 51.78 | 51.55 | 51.58 | 377,694 | -0.08(-0.16%) |
Nov 11, 2014 | 51.57 | 51.79 | 51.53 | 51.67 | 1,699,396 | -0.01(-0.02%) |
Nov 10, 2014 | 52.00 | 52.00 | 51.65 | 51.67 | 649,804 | +0.22(+0.43%) |
Nov 07, 2014 | 51.28 | 51.47 | 51.19 | 51.45 | 1,211,664 | +0.13(+0.26%) |
Nov 06, 2014 | 51.45 | 51.54 | 51.27 | 51.32 | 1,888,639 | -0.18(-0.35%) |
Nov 05, 2014 | 51.53 | 51.53 | 51.23 | 51.50 | 421,856 | -0.33(-0.64%) |
Nov 04, 2014 | 51.81 | 51.85 | 51.53 | 51.83 | 445,363 | +0.02(+0.03%) |
Nov 03, 2014 | 52.01 | 52.01 | 51.71 | 51.81 | 824,744 | -0.31(-0.60%) |
Oct 31, 2014 | 52.15 | 52.38 | 52.07 | 52.13 | 1,158,073 | +0.27(+0.51%) |
Oct 30, 2014 | 51.48 | 51.98 | 51.46 | 51.86 | 1,200,098 | +0.26(+0.50%) |
Oct 29, 2014 | 51.85 | 52.02 | 51.41 | 51.61 | 361,074 | +0.12(+0.24%) |
Oct 28, 2014 | 51.24 | 51.54 | 50.97 | 51.48 | 433,598 | +0.81(+1.60%) |
Oct 27, 2014 | 50.51 | 50.70 | 50.97 | 50.67 | 661,466 | -0.30(-0.59%) |
Oct 24, 2014 | 50.69 | 51.09 | 50.69 | 50.97 | 2,478,528 | +0.05(+0.10%) |
Oct 23, 2014 | 50.96 | 51.16 | 50.84 | 50.92 | 750,760 | +0.20(+0.39%) |
Oct 22, 2014 | 50.91 | 50.96 | 50.59 | 50.72 | 782,754 | -0.12(-0.24%) |
Oct 21, 2014 | 50.60 | 50.98 | 50.48 | 50.84 | 684,707 | +0.35(+0.69%) |
Oct 20, 2014 | 50.23 | 50.52 | 50.14 | 50.50 | 438,946 | +0.45(+0.89%) |
Oct 17, 2014 | 50.11 | 50.41 | 49.93 | 50.05 | 694,106 | +0.23(+0.47%) |
Oct 16, 2014 | 49.09 | 50.13 | 49.03 | 49.82 | 1,570,267 | -0.17(-0.35%) |
Oct 15, 2014 | 49.87 | 50.12 | 49.08 | 49.99 | 648,207 | -0.11(-0.22%) |
Oct 14, 2014 | 50.05 | 50.37 | 49.90 | 50.10 | 1,223,959 | +0.14(+0.28%) |
Oct 13, 2014 | 50.21 | 50.56 | 49.96 | 49.96 | 756,735 | +0.24(+0.48%) |
Oct 10, 2014 | 49.99 | 50.18 | 49.63 | 49.72 | 1,520,005 | -0.72(-1.43%) |
Oct 09, 2014 | 50.98 | 50.99 | 50.31 | 50.44 | 758,260 | -0.66(-1.30%) |
Oct 08, 2014 | 50.41 | 51.18 | 50.13 | 51.10 | 810,892 | +0.65(+1.28%) |
Oct 07, 2014 | 50.84 | 50.84 | 50.41 | 50.46 | 535,316 | -0.42(-0.83%) |
Oct 06, 2014 | 51.10 | 51.17 | 50.86 | 50.88 | 599,136 | +0.27(+0.52%) |
Oct 03, 2014 | 50.51 | 50.72 | 50.31 | 50.61 | 884,453 | +0.44(+0.88%) |
Oct 02, 2014 | 49.96 | 50.37 | 49.52 | 50.17 | 884,462 | +0.17(+0.33%) |
Oct 01, 2014 | 50.64 | 50.70 | 50.01 | 50.01 | 693,813 | -0.82(-1.61%) |
Sep 30, 2014 | 50.81 | 50.93 | 50.68 | 50.83 | 715,787 | -0.07(-0.15%) |
Sep 29, 2014 | 50.95 | 51.04 | 50.78 | 50.90 | 690,669 | -0.96(-1.85%) |
Sep 26, 2014 | 51.81 | 51.98 | 51.72 | 51.86 | 327,533 | +0.24(+0.47%) |
Sep 25, 2014 | 51.96 | 51.96 | 51.53 | 51.62 | 912,624 | -1.02(-1.94%) |
Sep 24, 2014 | 52.39 | 52.75 | 52.24 | 52.64 | 751,146 | +0.67(+1.29%) |
Sep 23, 2014 | 52.10 | 52.28 | 51.96 | 51.97 | 958,756 | -0.17(-0.33%) |
Sep 22, 2014 | 52.60 | 52.68 | 52.06 | 52.15 | 995,349 | -0.78(-1.47%) |
Sep 19, 2014 | 53.27 | 53.27 | 52.77 | 52.93 | 456,638 | -0.23(-0.44%) |
Sep 18, 2014 | 53.17 | 53.22 | 53.03 | 53.16 | 724,934 | +0.12(+0.23%) |
Sep 17, 2014 | 53.37 | 53.46 | 52.99 | 53.03 | 357,748 | -0.31(-0.59%) |
Sep 16, 2014 | 52.73 | 53.64 | 52.64 | 53.35 | 1,554,748 | +0.42(+0.80%) |
Sep 15, 2014 | 53.30 | 53.34 | 52.93 | 52.93 | 2,255,965 | -0.60(-1.12%) |
Sep 12, 2014 | 53.80 | 53.80 | 53.38 | 53.52 | 328,472 | -0.32(-0.59%) |
Sep 11, 2014 | 53.74 | 53.86 | 53.56 | 53.84 | 487,522 | -0.27(-0.51%) |
Sep 10, 2014 | 53.84 | 54.17 | 53.61 | 54.11 | 555,107 | -0.14(-0.26%) |
Sep 09, 2014 | 54.59 | 54.64 | 54.08 | 54.25 | 815,404 | -0.50(-0.91%) |
Sep 08, 2014 | 54.96 | 54.99 | 54.58 | 54.75 | 848,146 | -0.38(-0.69%) |
Sep 05, 2014 | 54.89 | 55.13 | 54.74 | 55.13 | 539,994 | +0.11(+0.20%) |
Sep 04, 2014 | 55.10 | 55.16 | 54.77 | 55.02 | 605,957 | +0.12(+0.23%) |
Sep 03, 2014 | 55.18 | 55.18 | 54.83 | 54.90 | 444,889 | +0.66(+1.22%) |
Sep 02, 2014 | 54.42 | 54.51 | 54.15 | 54.24 | 490,465 | -0.24(-0.44%) |
Aug 29, 2014 | 54.48 | 54.48 | 54.48 | 54.48 | 518,154 | +0.02(+0.03%) |
Aug 28, 2014 | 54.29 | 54.48 | 54.26 | 54.46 | 306,915 | -0.40(-0.73%) |
Aug 27, 2014 | 54.92 | 54.92 | 54.73 | 54.86 | 530,096 | +0.05(+0.09%) |
Aug 26, 2014 | 54.69 | 54.84 | 54.67 | 54.81 | 535,538 | +0.16(+0.29%) |
Aug 25, 2014 | 54.56 | 54.67 | 54.53 | 54.65 | 151,067 | +0.18(+0.33%) |
Aug 22, 2014 | 54.52 | 54.68 | 54.28 | 54.47 | 270,486 | +0.12(+0.23%) |
Aug 21, 2014 | 54.44 | 54.58 | 54.30 | 54.34 | 479,850 | -0.41(-0.74%) |
Aug 20, 2014 | 54.50 | 54.88 | 54.50 | 54.75 | 960,638 | -0.02(-0.05%) |
Aug 19, 2014 | 54.59 | 54.82 | 54.59 | 54.77 | 595,400 | +0.27(+0.50%) |
Aug 18, 2014 | 54.34 | 54.51 | 54.24 | 54.50 | 442,547 | +0.26(+0.47%) |
Aug 15, 2014 | 54.48 | 54.57 | 54.04 | 54.24 | 718,529 | -0.15(-0.27%) |
Aug 14, 2014 | 54.42 | 54.42 | 54.34 | 54.39 | 362,810 | +0.04(+0.08%) |
Aug 13, 2014 | 54.20 | 54.43 | 54.20 | 54.35 | 1,460,259 | +0.53(+0.99%) |
Aug 12, 2014 | 53.70 | 53.85 | 53.58 | 53.82 | 459,295 | +0.02(+0.03%) |
Aug 11, 2014 | 53.65 | 53.90 | 53.61 | 53.80 | 242,662 | +0.46(+0.87%) |
Aug 08, 2014 | 53.12 | 53.42 | 53.07 | 53.34 | 1,285,357 | +0.33(+0.63%) |
Aug 07, 2014 | 53.33 | 53.41 | 52.89 | 53.01 | 276,886 | -0.26(-0.48%) |
Aug 06, 2014 | 53.15 | 53.42 | 53.15 | 53.27 | 1,246,525 | -0.08(-0.16%) |
Aug 05, 2014 | 53.66 | 53.68 | 53.30 | 53.35 | 796,509 | -0.75(-1.38%) |
Aug 04, 2014 | 53.92 | 54.14 | 53.73 | 54.09 | 900,330 | +0.34(+0.63%) |
Aug 01, 2014 | 53.44 | 53.87 | 53.40 | 53.75 | 359,086 | +0.30(+0.56%) |
Jul 31, 2014 | 54.38 | 54.38 | 53.38 | 53.46 | 413,158 | -0.88(-1.62%) |
Jul 30, 2014 | 54.73 | 54.73 | 54.08 | 54.33 | 913,138 | +0.02(+0.03%) |
Jul 29, 2014 | 54.50 | 54.61 | 54.29 | 54.32 | 771,106 | -0.02(-0.05%) |
Jul 28, 2014 | 54.04 | 54.35 | 53.91 | 54.34 | 445,382 | +0.56(+1.03%) |
Jul 25, 2014 | 53.87 | 53.87 | 53.65 | 53.79 | 631,473 | -0.21(-0.38%) |
Jul 24, 2014 | 53.97 | 54.07 | 53.89 | 53.99 | 682,486 | +0.20(+0.37%) |
Jul 23, 2014 | 53.91 | 53.95 | 53.76 | 53.80 | 257,802 | +0.10(+0.19%) |
Jul 22, 2014 | 53.69 | 53.80 | 53.66 | 53.70 | 965,556 | +0.65(+1.22%) |
Jul 21, 2014 | 52.81 | 53.13 | 52.68 | 53.05 | 142,598 | +0.13(+0.25%) |
Jul 18, 2014 | 52.88 | 52.98 | 52.80 | 52.92 | 314,907 | +0.61(+1.16%) |
Jul 17, 2014 | 52.68 | 52.94 | 52.28 | 52.31 | 452,534 | -0.63(-1.19%) |
Jul 16, 2014 | 53.15 | 53.15 | 52.94 | 52.94 | 341,527 | +0.04(+0.07%) |
Jul 15, 2014 | 52.98 | 53.02 | 52.67 | 52.90 | 259,373 | +0.03(+0.05%) |
Jul 14, 2014 | 52.78 | 52.93 | 52.78 | 52.88 | 488,507 | +0.27(+0.50%) |
Jul 11, 2014 | 52.56 | 52.65 | 52.46 | 52.61 | 249,404 | -0.12(-0.22%) |
Jul 10, 2014 | 52.10 | 52.73 | 52.10 | 52.73 | 389,676 | -0.21(-0.39%) |
Jul 09, 2014 | 52.79 | 52.95 | 52.62 | 52.93 | 298,371 | +0.11(+0.20%) |
Jul 08, 2014 | 52.79 | 53.05 | 52.71 | 52.83 | 652,387 | -0.29(-0.55%) |
Jul 07, 2014 | 52.97 | 53.15 | 52.96 | 53.12 | 234,917 | +0.00(+0.00%) |
Jul 03, 2014 | 52.75 | 53.12 | 53.12 | 53.12 | 642,174 | +0.21(+0.39%) |
Jul 02, 2014 | 52.10 | 52.94 | 52.10 | 52.91 | 568,729 | +0.51(+0.97%) |
Jul 01, 2014 | 52.22 | 52.42 | 52.20 | 52.40 | 849,401 | +0.44(+0.85%) |
Jun 30, 2014 | 52.18 | 52.21 | 51.92 | 51.96 | 191,257 | +0.04(+0.08%) |
Jun 27, 2014 | 51.68 | 51.96 | 51.66 | 51.92 | 1,875,152 | +0.11(+0.21%) |
Jun 26, 2014 | 52.01 | 52.01 | 51.66 | 51.81 | 527,505 | +0.33(+0.64%) |
Jun 25, 2014 | 51.38 | 51.56 | 51.31 | 51.48 | 275,877 | +0.22(+0.44%) |
Jun 24, 2014 | 51.53 | 51.70 | 51.23 | 51.26 | 539,129 | +0.02(+0.03%) |
Jun 23, 2014 | 51.28 | 51.30 | 51.15 | 51.24 | 175,538 | -0.16(-0.30%) |
Jun 20, 2014 | 51.47 | 51.47 | 51.32 | 51.40 | 269,839 | -0.30(-0.57%) |
Jun 19, 2014 | 51.72 | 51.78 | 51.57 | 51.70 | 1,096,522 | -0.16(-0.32%) |
Jun 18, 2014 | 51.44 | 51.88 | 51.26 | 51.86 | 1,169,163 | +0.29(+0.56%) |
Jun 17, 2014 | 51.51 | 51.60 | 51.46 | 51.57 | 1,010,108 | +0.07(+0.13%) |
Jun 16, 2014 | 51.40 | 51.60 | 51.39 | 51.51 | 766,634 | -0.08(-0.16%) |
Jun 13, 2014 | 51.53 | 51.61 | 51.37 | 51.59 | 401,093 | +0.08(+0.16%) |
Jun 12, 2014 | 51.85 | 51.95 | 51.43 | 51.51 | 211,738 | -0.24(-0.46%) |
Jun 11, 2014 | 51.74 | 51.81 | 51.63 | 51.74 | 292,324 | -0.27(-0.52%) |
Jun 10, 2014 | 51.91 | 52.03 | 51.84 | 52.02 | 385,351 | +0.43(+0.83%) |
Jun 06, 2014 | 51.60 | 51.70 | 51.53 | 51.59 | 262,350 | +0.06(+0.11%) |
Jun 05, 2014 | 51.28 | 51.55 | 51.23 | 51.53 | 585,343 | +0.40(+0.79%) |
Jun 04, 2014 | 51.05 | 51.15 | 50.91 | 51.13 | 472,552 | -0.25(-0.48%) |
Jun 03, 2014 | 51.03 | 51.46 | 51.03 | 51.37 | 535,668 | +0.33(+0.64%) |
Jun 02, 2014 | 51.16 | 51.16 | 51.00 | 51.05 | 866,714 | +0.23(+0.45%) |
May 30, 2014 | 50.96 | 51.03 | 50.76 | 50.82 | 412,379 | -0.32(-0.63%) |
May 29, 2014 | 51.10 | 51.19 | 51.05 | 51.14 | 1,078,364 | +0.02(+0.05%) |
May 28, 2014 | 50.96 | 51.17 | 50.94 | 51.11 | 1,033,327 | +0.34(+0.66%) |
May 27, 2014 | 50.96 | 50.97 | 50.64 | 50.77 | 463,868 | -0.33(-0.64%) |
May 23, 2014 | 51.14 | 51.10 | 51.10 | 51.10 | 411,183 | +0.07(+0.15%) |
May 22, 2014 | 51.03 | 51.05 | 50.95 | 51.03 | 134,746 | +0.25(+0.49%) |
May 21, 2014 | 50.74 | 50.80 | 50.63 | 50.78 | 1,366,416 | +0.39(+0.78%) |
May 20, 2014 | 50.45 | 50.60 | 50.29 | 50.39 | 135,665 | -0.36(-0.71%) |
May 19, 2014 | 50.51 | 50.80 | 50.51 | 50.75 | 516,882 | -0.04(-0.08%) |
May 16, 2014 | 50.33 | 50.81 | 50.33 | 50.79 | 368,952 | +0.77(+1.55%) |
May 15, 2014 | 50.19 | 50.20 | 49.85 | 50.02 | 654,375 | -0.15(-0.30%) |
May 14, 2014 | 50.02 | 50.34 | 50.02 | 50.17 | 266,285 | +0.21(+0.41%) |
May 13, 2014 | 49.84 | 50.06 | 49.78 | 49.96 | 245,821 | +0.18(+0.36%) |
May 12, 2014 | 49.51 | 49.80 | 49.51 | 49.78 | 329,775 | +0.79(+1.61%) |
May 09, 2014 | 48.92 | 49.11 | 48.86 | 48.99 | 133,942 | +0.12(+0.24%) |
May 08, 2014 | 48.89 | 49.13 | 48.82 | 48.88 | 238,767 | -0.12(-0.23%) |
May 07, 2014 | 48.88 | 49.00 | 48.66 | 48.99 | 291,980 | -0.07(-0.15%) |
May 06, 2014 | 48.90 | 49.27 | 48.90 | 49.06 | 214,433 | +0.00(+0.00%) |
May 05, 2014 | 48.95 | 49.06 | 48.77 | 49.06 | 172,356 | -0.15(-0.30%) |
May 02, 2014 | 49.01 | 49.33 | 49.01 | 49.21 | 335,836 | +0.04(+0.08%) |
May 01, 2014 | 48.94 | 49.26 | 48.93 | 49.17 | 226,430 | +0.15(+0.30%) |
Apr 30, 2014 | 48.80 | 49.05 | 48.79 | 49.02 | 311,142 | -0.28(-0.57%) |
Apr 29, 2014 | 49.32 | 49.43 | 49.06 | 49.30 | 327,697 | +0.38(+0.77%) |
Apr 28, 2014 | 48.83 | 49.02 | 48.62 | 48.92 | 445,244 | +0.05(+0.10%) |
Apr 25, 2014 | 48.91 | 48.91 | 48.60 | 48.88 | 1,397,592 | -0.57(-1.15%) |
Apr 24, 2014 | 49.46 | 49.46 | 49.13 | 49.44 | 218,888 | +0.09(+0.18%) |
Apr 23, 2014 | 49.42 | 49.53 | 49.16 | 49.35 | 790,590 | -0.31(-0.63%) |
Apr 22, 2014 | 49.83 | 49.94 | 49.66 | 49.66 | 1,693,959 | -0.16(-0.31%) |
Apr 21, 2014 | 49.96 | 49.96 | 49.72 | 49.82 | 494,941 | -0.23(-0.46%) |
Apr 17, 2014 | 49.94 | 50.05 | 50.05 | 50.05 | 182,059 | +0.11(+0.21%) |
Apr 16, 2014 | 49.80 | 49.99 | 49.62 | 49.94 | 423,633 | +0.40(+0.81%) |
Apr 15, 2014 | 49.73 | 49.76 | 48.99 | 49.54 | 457,291 | -0.49(-0.97%) |
Apr 14, 2014 | 50.05 | 50.15 | 49.81 | 50.03 | 507,541 | +0.14(+0.28%) |
Apr 11, 2014 | 49.62 | 49.94 | 49.62 | 49.89 | 479,984 | -0.11(-0.21%) |
Apr 10, 2014 | 50.39 | 50.50 | 49.89 | 49.99 | 2,024,185 | -0.14(-0.28%) |
Apr 09, 2014 | 50.08 | 50.33 | 49.70 | 50.13 | 381,461 | +0.45(+0.91%) |
Apr 08, 2014 | 49.62 | 49.91 | 49.56 | 49.68 | 366,588 | +0.73(+1.50%) |
Apr 07, 2014 | 49.00 | 49.25 | 48.82 | 48.95 | 577,701 | -0.10(-0.20%) |
Apr 04, 2014 | 49.51 | 49.91 | 49.02 | 49.05 | 392,003 | -0.11(-0.22%) |
Apr 03, 2014 | 49.07 | 49.20 | 48.79 | 49.15 | 876,758 | -0.13(-0.27%) |
Apr 02, 2014 | 49.16 | 49.34 | 49.13 | 49.29 | 656,361 | +0.09(+0.18%) |
Apr 01, 2014 | 49.06 | 49.20 | 48.99 | 49.20 | 461,788 | +0.61(+1.25%) |
Mar 31, 2014 | 48.78 | 48.83 | 48.55 | 48.59 | 343,827 | +0.16(+0.34%) |
Mar 28, 2014 | 48.18 | 48.71 | 48.00 | 48.42 | 299,461 | +0.47(+0.98%) |
Mar 27, 2014 | 47.58 | 48.01 | 47.58 | 47.95 | 670,630 | +0.40(+0.85%) |
Mar 26, 2014 | 47.85 | 47.94 | 47.55 | 47.55 | 509,176 | +0.02(+0.05%) |
Mar 25, 2014 | 47.46 | 47.67 | 47.35 | 47.53 | 532,591 | +0.37(+0.78%) |
Mar 24, 2014 | 47.08 | 47.27 | 46.93 | 47.16 | 364,687 | +0.41(+0.88%) |
Mar 21, 2014 | 46.83 | 47.21 | 46.66 | 46.75 | 549,870 | +0.33(+0.71%) |
Mar 20, 2014 | 45.99 | 46.47 | 45.93 | 46.42 | 613,904 | -0.22(-0.48%) |
Mar 19, 2014 | 47.24 | 47.26 | 46.41 | 46.64 | 471,210 | -0.82(-1.73%) |
Mar 18, 2014 | 47.21 | 47.55 | 47.20 | 47.46 | 294,755 | +0.33(+0.70%) |
Mar 17, 2014 | 47.03 | 47.29 | 47.03 | 47.13 | 364,202 | +0.49(+1.04%) |
Mar 14, 2014 | 46.65 | 47.00 | 46.59 | 46.65 | 595,993 | +0.12(+0.25%) |
Mar 13, 2014 | 47.25 | 47.34 | 46.34 | 46.53 | 561,233 | -0.73(-1.55%) |
Mar 12, 2014 | 46.97 | 47.33 | 46.86 | 47.26 | 1,557,027 | -0.03(-0.07%) |
Mar 11, 2014 | 47.86 | 47.92 | 47.23 | 47.30 | 565,987 | -0.37(-0.78%) |
Mar 10, 2014 | 47.58 | 47.68 | 47.35 | 47.67 | 626,557 | -0.33(-0.69%) |
Mar 07, 2014 | 48.28 | 48.28 | 47.70 | 48.00 | 859,302 | -0.46(-0.95%) |
Mar 06, 2014 | 48.21 | 48.60 | 48.21 | 48.46 | 1,713,981 | +0.59(+1.24%) |
Mar 05, 2014 | 47.69 | 47.87 | 47.62 | 47.86 | 798,637 | -0.02(-0.05%) |
Mar 04, 2014 | 47.89 | 48.06 | 47.78 | 47.89 | 625,784 | +0.50(+1.06%) |
Mar 03, 2014 | 47.38 | 47.44 | 47.07 | 47.39 | 1,059,319 | -0.43(-0.89%) |
Feb 28, 2014 | 48.17 | 48.17 | 47.57 | 47.81 | 649,892 | -0.19(-0.39%) |
Feb 27, 2014 | 47.73 | 48.08 | 47.68 | 48.00 | 183,354 | +0.81(+1.73%) |
Feb 26, 2014 | 47.44 | 47.49 | 47.12 | 47.19 | 190,375 | +0.15(+0.31%) |
Feb 25, 2014 | 47.25 | 47.34 | 46.94 | 47.04 | 679,985 | -0.38(-0.80%) |
Feb 24, 2014 | 47.27 | 47.74 | 47.27 | 47.42 | 746,836 | -0.05(-0.10%) |
Feb 21, 2014 | 47.39 | 47.62 | 47.32 | 47.47 | 3,599,394 | +0.16(+0.33%) |
Feb 20, 2014 | 47.05 | 47.37 | 46.89 | 47.31 | 452,733 | +0.02(+0.03%) |
Feb 19, 2014 | 47.26 | 47.53 | 47.13 | 47.30 | 554,852 | +0.01(+0.02%) |
Feb 18, 2014 | 47.40 | 47.60 | 47.27 | 47.29 | 790,041 | -0.25(-0.54%) |
Feb 14, 2014 | 47.26 | 47.54 | 47.54 | 47.54 | 954,563 | +0.57(+1.21%) |
Feb 13, 2014 | 46.55 | 47.10 | 46.52 | 46.98 | 524,263 | -0.10(-0.21%) |
Feb 12, 2014 | 47.26 | 47.46 | 47.03 | 47.07 | 1,038,478 | +0.14(+0.30%) |
Feb 11, 2014 | 46.32 | 47.01 | 46.32 | 46.93 | 1,070,185 | +1.08(+2.35%) |
Feb 10, 2014 | 46.01 | 46.09 | 45.68 | 45.86 | 1,256,362 | -0.44(-0.94%) |
Feb 07, 2014 | 46.24 | 46.46 | 46.12 | 46.29 | 1,337,693 | +0.17(+0.37%) |
Feb 06, 2014 | 45.63 | 46.12 | 45.57 | 46.12 | 985,518 | +0.84(+1.85%) |
Feb 05, 2014 | 45.17 | 45.51 | 45.01 | 45.28 | 575,859 | -0.33(-0.72%) |
Feb 04, 2014 | 45.43 | 45.89 | 45.42 | 45.61 | 1,220,012 | +0.59(+1.32%) |
Feb 03, 2014 | 45.78 | 45.86 | 44.92 | 45.02 | 903,845 | -0.97(-2.11%) |
Jan 31, 2014 | 45.59 | 46.13 | 45.50 | 45.99 | 415,173 | -0.07(-0.16%) |
Jan 30, 2014 | 46.19 | 46.32 | 45.97 | 46.06 | 1,936,215 | +0.39(+0.85%) |
Jan 29, 2014 | 45.73 | 45.98 | 45.47 | 45.68 | 1,258,928 | -0.48(-1.03%) |
Jan 28, 2014 | 46.13 | 46.32 | 46.04 | 46.15 | 3,021,945 | +0.30(+0.66%) |
Jan 27, 2014 | 45.99 | 46.13 | 45.52 | 45.85 | 1,331,954 | -0.20(-0.43%) |
Jan 24, 2014 | 46.61 | 46.73 | 46.02 | 46.05 | 563,304 | -1.07(-2.27%) |
Jan 23, 2014 | 47.47 | 47.55 | 46.84 | 47.12 | 1,211,881 | -1.12(-2.32%) |
Jan 22, 2014 | 47.98 | 48.24 | 47.86 | 48.23 | 413,653 | +0.52(+1.09%) |
Jan 21, 2014 | 48.06 | 48.19 | 47.55 | 47.72 | 756,160 | -0.12(-0.26%) |
Jan 17, 2014 | 48.06 | 47.84 | 47.84 | 47.84 | 915,281 | -0.08(-0.17%) |
Jan 16, 2014 | 47.92 | 48.08 | 47.82 | 47.92 | 1,290,160 | -0.13(-0.27%) |
Jan 15, 2014 | 48.04 | 48.09 | 47.90 | 48.05 | 675,519 | +0.01(+0.02%) |
Jan 14, 2014 | 47.91 | 48.11 | 47.64 | 48.04 | 259,055 | +0.44(+0.92%) |
Jan 13, 2014 | 48.01 | 48.05 | 47.48 | 47.61 | 544,651 | -0.42(-0.87%) |
Jan 10, 2014 | 47.58 | 48.12 | 47.58 | 48.03 | 432,797 | +0.58(+1.21%) |
Jan 09, 2014 | 47.50 | 47.70 | 47.11 | 47.45 | 1,163,597 | -0.17(-0.36%) |
Jan 08, 2014 | 47.62 | 47.86 | 47.50 | 47.63 | 1,288,169 | +0.01(+0.02%) |
Jan 07, 2014 | 47.61 | 47.68 | 47.43 | 47.62 | 609,190 | +0.22(+0.47%) |
Jan 06, 2014 | 47.68 | 47.68 | 47.33 | 47.40 | 1,358,179 | -0.32(-0.67%) |
Jan 03, 2014 | 48.09 | 48.09 | 47.65 | 47.72 | 763,437 | -0.27(-0.57%) |
Jan 02, 2014 | 48.64 | 48.72 | 47.90 | 47.99 | 1,650,712 | -1.60(-3.23%) |
Dec 31, 2013 | 49.23 | 49.59 | 49.59 | 49.59 | 485,491 | +0.39(+0.79%) |
Dec 30, 2013 | 49.06 | 49.24 | 49.01 | 49.20 | 417,184 | +0.32(+0.66%) |
Dec 27, 2013 | 49.00 | 49.06 | 48.88 | 48.88 | 780,666 | +0.49(+1.01%) |
Dec 26, 2013 | 48.66 | 48.66 | 48.39 | 48.39 | 481,577 | -0.38(-0.78%) |
Dec 24, 2013 | 48.48 | 48.79 | 48.48 | 48.77 | 341,452 | +0.34(+0.70%) |
Dec 23, 2013 | 48.38 | 48.59 | 48.33 | 48.44 | 945,769 | +0.19(+0.39%) |
Dec 20, 2013 | 48.46 | 48.48 | 48.21 | 48.25 | 761,017 | +0.01(+0.02%) |
Dec 19, 2013 | 48.32 | 48.42 | 47.93 | 48.24 | 1,699,137 | -0.94(-1.91%) |
Dec 18, 2013 | 48.65 | 49.47 | 48.06 | 49.18 | 640,933 | +0.83(+1.71%) |
Dec 17, 2013 | 48.59 | 48.63 | 48.34 | 48.35 | 861,990 | -0.37(-0.77%) |
Dec 16, 2013 | 48.59 | 48.95 | 48.59 | 48.72 | 617,877 | +0.30(+0.62%) |
Dec 13, 2013 | 48.40 | 48.54 | 48.24 | 48.42 | 554,308 | +0.18(+0.37%) |
Dec 12, 2013 | 48.49 | 48.54 | 48.20 | 48.24 | 1,573,728 | -0.40(-0.82%) |
Dec 11, 2013 | 49.29 | 49.29 | 48.57 | 48.64 | 697,159 | -1.03(-2.08%) |
Dec 10, 2013 | 49.29 | 49.69 | 49.29 | 49.68 | 780,671 | -0.21(-0.42%) |
Dec 09, 2013 | 49.89 | 49.89 | 49.51 | 49.89 | 1,580,876 | +0.33(+0.66%) |
Dec 06, 2013 | 49.29 | 49.64 | 49.26 | 49.56 | 0 | +0.75(+1.54%) |
Dec 05, 2013 | 49.05 | 49.07 | 48.75 | 48.81 | 0 | -0.22(-0.45%) |
Dec 04, 2013 | 48.76 | 49.20 | 48.64 | 49.03 | 0 | -0.09(-0.18%) |
Dec 03, 2013 | 49.21 | 49.26 | 48.79 | 49.12 | 0 | +0.13(+0.27%) |