Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 49.18 | 49.16 | 49.16 | 49.16 | 468,140 | +0.01(+0.02%) |
Dec 30, 2014 | 49.10 | 49.17 | 49.10 | 49.15 | 620,168 | +0.05(+0.10%) |
Dec 29, 2014 | 49.17 | 49.17 | 49.07 | 49.11 | 5,462,880 | -0.10(-0.20%) |
Dec 26, 2014 | 49.16 | 49.21 | 49.15 | 49.20 | 414,608 | +0.01(+0.02%) |
Dec 24, 2014 | 49.17 | 49.19 | 49.19 | 49.19 | 262,030 | -0.03(-0.06%) |
Dec 23, 2014 | 49.17 | 49.22 | 49.17 | 49.22 | 832,320 | +0.07(+0.14%) |
Dec 22, 2014 | 49.20 | 49.22 | 49.15 | 49.15 | 678,813 | -0.06(-0.12%) |
Dec 19, 2014 | 49.19 | 49.22 | 49.17 | 49.21 | 235,501 | +0.04(+0.08%) |
Dec 18, 2014 | 49.22 | 49.22 | 49.17 | 49.17 | 554,905 | +0.01(+0.02%) |
Dec 17, 2014 | 49.15 | 49.22 | 49.15 | 49.16 | 645,259 | +0.00(+0.00%) |
Dec 16, 2014 | 49.20 | 49.22 | 49.13 | 49.16 | 706,625 | +0.01(+0.02%) |
Dec 15, 2014 | 49.27 | 49.29 | 49.14 | 49.15 | 3,294,215 | -0.14(-0.28%) |
Dec 12, 2014 | 49.29 | 49.30 | 49.27 | 49.29 | 557,751 | +0.01(+0.02%) |
Dec 11, 2014 | 49.30 | 49.31 | 49.28 | 49.28 | 434,911 | +0.01(+0.02%) |
Dec 10, 2014 | 49.28 | 49.30 | 49.27 | 49.27 | 585,430 | -0.01(-0.02%) |
Dec 09, 2014 | 49.29 | 49.31 | 49.28 | 49.28 | 434,327 | -0.01(-0.02%) |
Dec 08, 2014 | 49.28 | 49.31 | 49.28 | 49.29 | 772,204 | -0.01(-0.02%) |
Dec 05, 2014 | 49.30 | 49.32 | 49.27 | 49.30 | 775,190 | +0.03(+0.06%) |
Dec 04, 2014 | 49.30 | 49.31 | 49.27 | 49.27 | 204,996 | -0.01(-0.02%) |
Dec 03, 2014 | 49.28 | 49.31 | 49.27 | 49.28 | 816,542 | -0.02(-0.04%) |
Dec 02, 2014 | 49.29 | 49.32 | 49.28 | 49.30 | 482,345 | +0.00(+0.00%) |
Dec 01, 2014 | 49.31 | 49.32 | 49.28 | 49.30 | 367,619 | -0.02(-0.04%) |
Nov 28, 2014 | 49.31 | 49.32 | 49.29 | 49.32 | 115,849 | +0.00(+0.00%) |
Nov 26, 2014 | 49.29 | 49.32 | 49.32 | 49.32 | 381,995 | +0.00(+0.00%) |
Nov 25, 2014 | 49.32 | 49.33 | 49.30 | 49.32 | 258,951 | +0.04(+0.08%) |
Nov 24, 2014 | 49.33 | 49.33 | 49.28 | 49.28 | 741,940 | -0.05(-0.10%) |
Nov 21, 2014 | 49.32 | 49.33 | 49.30 | 49.33 | 713,578 | +0.03(+0.06%) |
Nov 20, 2014 | 49.31 | 49.32 | 49.30 | 49.30 | 238,574 | +0.00(+0.00%) |
Nov 19, 2014 | 49.31 | 49.32 | 49.30 | 49.30 | 280,031 | -0.01(-0.02%) |
Nov 18, 2014 | 49.31 | 49.33 | 49.30 | 49.31 | 397,474 | +0.00(+0.00%) |
Nov 17, 2014 | 49.32 | 49.33 | 49.30 | 49.31 | 259,059 | -0.00(-0.01%) |
Nov 14, 2014 | 49.33 | 49.34 | 49.31 | 49.32 | 987,884 | -0.03(-0.07%) |
Nov 13, 2014 | 49.33 | 49.35 | 49.33 | 49.35 | 600,673 | +0.01(+0.02%) |
Nov 12, 2014 | 49.34 | 49.35 | 49.32 | 49.34 | 399,113 | +0.00(+0.00%) |
Nov 11, 2014 | 49.32 | 49.35 | 49.32 | 49.34 | 197,269 | +0.01(+0.02%) |
Nov 10, 2014 | 49.33 | 49.35 | 49.33 | 49.33 | 349,196 | -0.02(-0.04%) |
Nov 07, 2014 | 49.33 | 49.35 | 49.32 | 49.35 | 322,239 | +0.01(+0.02%) |
Nov 06, 2014 | 49.32 | 49.35 | 49.32 | 49.34 | 260,605 | +0.02(+0.04%) |
Nov 05, 2014 | 49.33 | 49.35 | 49.32 | 49.32 | 654,800 | -0.02(-0.04%) |
Nov 04, 2014 | 49.34 | 49.35 | 49.32 | 49.34 | 438,440 | +0.00(+0.00%) |
Nov 03, 2014 | 49.33 | 49.35 | 49.31 | 49.34 | 409,368 | +0.01(+0.02%) |
Oct 31, 2014 | 49.34 | 49.37 | 49.33 | 49.33 | 552,954 | -0.02(-0.04%) |
Oct 30, 2014 | 49.34 | 49.36 | 49.34 | 49.35 | 506,189 | +0.00(+0.00%) |
Oct 29, 2014 | 49.34 | 49.36 | 49.33 | 49.35 | 344,705 | -0.01(-0.02%) |
Oct 28, 2014 | 49.36 | 49.36 | 49.34 | 49.36 | 564,921 | +0.03(+0.06%) |
Oct 27, 2014 | 49.35 | 49.33 | 49.33 | 49.33 | 395,056 | +0.00(+0.00%) |
Oct 24, 2014 | 49.36 | 49.37 | 49.33 | 49.33 | 908,028 | -0.01(-0.02%) |
Oct 23, 2014 | 49.38 | 49.38 | 49.33 | 49.34 | 1,415,642 | -0.02(-0.04%) |
Oct 22, 2014 | 49.39 | 49.39 | 49.36 | 49.36 | 472,147 | +0.00(+0.00%) |
Oct 21, 2014 | 49.38 | 49.40 | 49.36 | 49.36 | 712,762 | -0.02(-0.04%) |
Oct 20, 2014 | 49.37 | 49.41 | 49.37 | 49.38 | 350,997 | +0.00(+0.00%) |
Oct 17, 2014 | 49.38 | 49.40 | 49.36 | 49.38 | 322,184 | -0.03(-0.06%) |
Oct 16, 2014 | 49.38 | 49.41 | 49.38 | 49.41 | 1,052,625 | +0.01(+0.02%) |
Oct 15, 2014 | 49.40 | 49.41 | 49.37 | 49.40 | 1,101,331 | +0.02(+0.04%) |
Oct 14, 2014 | 49.40 | 49.41 | 49.37 | 49.38 | 1,782,433 | -0.04(-0.08%) |
Oct 13, 2014 | 49.41 | 49.43 | 49.40 | 49.42 | 580,310 | +0.00(+0.00%) |
Oct 10, 2014 | 49.41 | 49.43 | 49.41 | 49.42 | 344,347 | +0.01(+0.02%) |
Oct 09, 2014 | 49.41 | 49.42 | 49.41 | 49.41 | 356,426 | -0.01(-0.02%) |
Oct 08, 2014 | 49.41 | 49.42 | 49.41 | 49.42 | 365,976 | +0.01(+0.02%) |
Oct 07, 2014 | 49.41 | 49.42 | 49.41 | 49.41 | 361,129 | -0.01(-0.02%) |
Oct 06, 2014 | 49.41 | 49.42 | 49.41 | 49.42 | 905,064 | +0.00(+0.00%) |
Oct 03, 2014 | 49.42 | 49.42 | 49.41 | 49.42 | 467,855 | +0.00(+0.00%) |
Oct 02, 2014 | 49.41 | 49.42 | 49.41 | 49.42 | 730,837 | -0.01(-0.02%) |
Oct 01, 2014 | 49.43 | 49.43 | 49.42 | 49.43 | 775,670 | -0.02(-0.04%) |
Sep 30, 2014 | 49.45 | 49.45 | 49.44 | 49.45 | 501,163 | -0.01(-0.02%) |
Sep 29, 2014 | 49.43 | 49.46 | 49.42 | 49.46 | 2,188,750 | +0.02(+0.04%) |
Sep 26, 2014 | 49.43 | 49.44 | 49.42 | 49.44 | 437,890 | +0.01(+0.02%) |
Sep 25, 2014 | 49.42 | 49.44 | 49.42 | 49.43 | 841,418 | +0.00(+0.00%) |
Sep 24, 2014 | 49.42 | 49.44 | 49.42 | 49.43 | 394,771 | +0.00(+0.00%) |
Sep 23, 2014 | 49.44 | 49.45 | 49.42 | 49.43 | 701,148 | +0.01(+0.02%) |
Sep 22, 2014 | 49.44 | 49.44 | 49.41 | 49.42 | 1,100,760 | -0.02(-0.04%) |
Sep 19, 2014 | 49.41 | 49.45 | 49.41 | 49.44 | 440,010 | +0.01(+0.02%) |
Sep 18, 2014 | 49.40 | 49.43 | 49.40 | 49.43 | 698,889 | +0.02(+0.04%) |
Sep 17, 2014 | 49.41 | 49.42 | 49.40 | 49.41 | 653,749 | -0.00(-0.01%) |
Sep 16, 2014 | 49.41 | 49.42 | 49.40 | 49.41 | 728,297 | +0.00(+0.01%) |
Sep 15, 2014 | 49.41 | 49.41 | 49.40 | 49.41 | 657,185 | +0.00(+0.00%) |
Sep 12, 2014 | 49.41 | 49.42 | 49.40 | 49.41 | 616,165 | +0.00(+0.00%) |
Sep 11, 2014 | 49.41 | 49.41 | 49.40 | 49.41 | 836,418 | +0.00(+0.00%) |
Sep 10, 2014 | 49.41 | 49.42 | 49.40 | 49.41 | 675,179 | +0.02(+0.04%) |
Sep 09, 2014 | 49.41 | 49.41 | 49.39 | 49.39 | 599,571 | -0.02(-0.04%) |
Sep 08, 2014 | 49.40 | 49.41 | 49.40 | 49.41 | 385,088 | +0.01(+0.03%) |
Sep 05, 2014 | 49.41 | 49.41 | 49.39 | 49.39 | 532,388 | +0.00(+0.00%) |
Sep 04, 2014 | 49.40 | 49.40 | 49.39 | 49.39 | 213,575 | -0.00(-0.01%) |
Sep 03, 2014 | 49.41 | 49.42 | 49.38 | 49.40 | 522,799 | +0.01(+0.02%) |
Sep 02, 2014 | 49.41 | 49.41 | 49.39 | 49.39 | 1,069,617 | -0.03(-0.06%) |
Aug 29, 2014 | 49.40 | 49.42 | 49.42 | 49.42 | 271,077 | +0.00(+0.00%) |
Aug 28, 2014 | 49.41 | 49.41 | 49.40 | 49.42 | 449,549 | +0.01(+0.02%) |
Aug 27, 2014 | 49.42 | 49.42 | 49.41 | 49.41 | 208,645 | +0.00(+0.00%) |
Aug 26, 2014 | 49.41 | 49.41 | 49.39 | 49.41 | 646,542 | +0.00(+0.00%) |
Aug 25, 2014 | 49.42 | 49.42 | 49.40 | 49.41 | 354,809 | +0.01(+0.02%) |
Aug 22, 2014 | 49.41 | 49.42 | 49.40 | 49.40 | 399,666 | -0.01(-0.02%) |
Aug 21, 2014 | 49.41 | 49.41 | 49.39 | 49.41 | 449,140 | +0.01(+0.02%) |
Aug 20, 2014 | 49.40 | 49.41 | 49.40 | 49.40 | 524,884 | +0.00(+0.00%) |
Aug 19, 2014 | 49.41 | 49.41 | 49.39 | 49.40 | 225,377 | -0.01(-0.02%) |
Aug 18, 2014 | 49.42 | 49.42 | 49.39 | 49.41 | 638,334 | +0.00(+0.00%) |
Aug 15, 2014 | 49.40 | 49.43 | 49.38 | 49.41 | 1,190,380 | -0.01(-0.02%) |
Aug 14, 2014 | 49.41 | 49.43 | 49.40 | 49.42 | 299,149 | +0.00(+0.00%) |
Aug 13, 2014 | 49.43 | 49.43 | 49.41 | 49.42 | 186,007 | +0.01(+0.02%) |
Aug 12, 2014 | 49.42 | 49.42 | 49.39 | 49.41 | 513,189 | +0.00(+0.00%) |
Aug 11, 2014 | 49.41 | 49.42 | 49.41 | 49.41 | 359,504 | +0.00(+0.00%) |
Aug 08, 2014 | 49.42 | 49.43 | 49.41 | 49.41 | 2,725,644 | -0.01(-0.02%) |
Aug 07, 2014 | 49.41 | 49.42 | 49.41 | 49.42 | 735,646 | +0.00(+0.00%) |
Aug 06, 2014 | 49.40 | 49.42 | 49.40 | 49.42 | 561,854 | +0.02(+0.04%) |
Aug 05, 2014 | 49.38 | 49.42 | 49.38 | 49.40 | 580,665 | +0.00(+0.00%) |
Aug 04, 2014 | 49.41 | 49.44 | 49.38 | 49.40 | 701,199 | -0.02(-0.04%) |
Aug 01, 2014 | 49.39 | 49.42 | 49.39 | 49.42 | 2,230,263 | -0.01(-0.02%) |
Jul 31, 2014 | 49.41 | 49.43 | 49.40 | 49.43 | 457,154 | +0.01(+0.02%) |
Jul 30, 2014 | 49.41 | 49.44 | 49.41 | 49.42 | 277,341 | +0.00(+0.00%) |
Jul 29, 2014 | 49.40 | 49.43 | 49.40 | 49.42 | 402,076 | +0.00(+0.00%) |
Jul 28, 2014 | 49.39 | 49.43 | 49.38 | 49.42 | 1,556,514 | +0.01(+0.02%) |
Jul 25, 2014 | 49.42 | 49.42 | 49.39 | 49.41 | 218,621 | +0.00(+0.00%) |
Jul 24, 2014 | 49.39 | 49.42 | 49.39 | 49.41 | 510,644 | -0.00(-0.01%) |
Jul 23, 2014 | 49.41 | 49.42 | 49.40 | 49.41 | 554,185 | -0.00(-0.01%) |
Jul 22, 2014 | 49.41 | 49.42 | 49.40 | 49.42 | 690,297 | +0.01(+0.02%) |
Jul 21, 2014 | 49.40 | 49.41 | 49.39 | 49.41 | 1,081,300 | +0.01(+0.02%) |
Jul 18, 2014 | 49.40 | 49.41 | 49.40 | 49.40 | 1,021,758 | -0.01(-0.02%) |
Jul 17, 2014 | 49.41 | 49.41 | 49.39 | 49.41 | 620,602 | +0.01(+0.02%) |
Jul 16, 2014 | 49.40 | 49.41 | 49.40 | 49.40 | 3,215,593 | +0.00(+0.00%) |
Jul 15, 2014 | 49.39 | 49.41 | 49.39 | 49.40 | 359,828 | -0.01(-0.02%) |
Jul 14, 2014 | 49.40 | 49.41 | 49.39 | 49.41 | 697,905 | +0.01(+0.02%) |
Jul 11, 2014 | 49.41 | 49.42 | 49.38 | 49.40 | 677,560 | -0.02(-0.04%) |
Jul 10, 2014 | 49.40 | 49.42 | 49.39 | 49.42 | 608,479 | +0.01(+0.02%) |
Jul 09, 2014 | 49.41 | 49.41 | 49.39 | 49.41 | 460,742 | +0.00(+0.00%) |
Jul 08, 2014 | 49.41 | 49.41 | 49.38 | 49.41 | 233,118 | +0.01(+0.02%) |
Jul 07, 2014 | 49.38 | 49.40 | 49.38 | 49.40 | 608,889 | +0.01(+0.02%) |
Jul 03, 2014 | 49.39 | 49.39 | 49.39 | 49.39 | 215,874 | +0.00(+0.00%) |
Jul 02, 2014 | 49.37 | 49.39 | 49.37 | 49.39 | 230,745 | +0.01(+0.02%) |
Jul 01, 2014 | 49.32 | 49.40 | 49.32 | 49.38 | 200,441 | -0.04(-0.08%) |
Jun 30, 2014 | 49.40 | 49.42 | 49.39 | 49.42 | 880,890 | +0.01(+0.02%) |
Jun 27, 2014 | 49.34 | 49.43 | 49.34 | 49.41 | 219,715 | +0.00(+0.00%) |
Jun 26, 2014 | 49.38 | 49.43 | 49.37 | 49.41 | 267,741 | -0.01(-0.02%) |
Jun 25, 2014 | 49.39 | 49.42 | 49.36 | 49.42 | 844,465 | +0.00(+0.00%) |
Jun 24, 2014 | 49.39 | 49.42 | 49.38 | 49.42 | 247,657 | +0.01(+0.02%) |
Jun 23, 2014 | 49.38 | 49.41 | 49.38 | 49.41 | 687,649 | +0.00(+0.00%) |
Jun 20, 2014 | 49.41 | 49.41 | 49.39 | 49.41 | 508,835 | +0.00(+0.00%) |
Jun 19, 2014 | 49.38 | 49.41 | 49.35 | 49.41 | 325,953 | +0.02(+0.04%) |
Jun 18, 2014 | 49.40 | 49.40 | 49.35 | 49.39 | 710,121 | +0.02(+0.04%) |
Jun 17, 2014 | 49.40 | 49.40 | 49.36 | 49.37 | 250,211 | -0.01(-0.02%) |
Jun 16, 2014 | 49.39 | 49.40 | 49.35 | 49.38 | 480,942 | +0.03(+0.06%) |
Jun 13, 2014 | 49.40 | 49.40 | 49.34 | 49.35 | 141,443 | -0.03(-0.06%) |
Jun 12, 2014 | 49.39 | 49.39 | 49.34 | 49.38 | 350,027 | +0.00(+0.00%) |
Jun 11, 2014 | 49.38 | 49.38 | 49.33 | 49.38 | 210,510 | +0.01(+0.02%) |
Jun 10, 2014 | 49.36 | 49.37 | 49.32 | 49.37 | 353,380 | +0.02(+0.04%) |
Jun 06, 2014 | 49.31 | 49.36 | 49.31 | 49.35 | 278,554 | -0.01(-0.02%) |
Jun 05, 2014 | 49.37 | 49.37 | 49.33 | 49.36 | 260,968 | +0.00(+0.01%) |
Jun 04, 2014 | 49.36 | 49.36 | 49.32 | 49.35 | 191,894 | -0.00(-0.01%) |
Jun 03, 2014 | 49.34 | 49.36 | 49.33 | 49.36 | 539,296 | +0.02(+0.04%) |
Jun 02, 2014 | 49.32 | 49.36 | 49.31 | 49.34 | 1,385,089 | +0.01(+0.02%) |
May 30, 2014 | 49.36 | 49.36 | 49.33 | 49.33 | 1,514,282 | -0.03(-0.06%) |
May 29, 2014 | 49.35 | 49.37 | 49.34 | 49.36 | 220,247 | +0.03(+0.06%) |
May 28, 2014 | 49.38 | 49.38 | 49.33 | 49.33 | 703,073 | -0.04(-0.08%) |
May 27, 2014 | 49.38 | 49.38 | 49.35 | 49.37 | 956,022 | +0.01(+0.02%) |
May 23, 2014 | 49.38 | 49.36 | 49.36 | 49.36 | 620,280 | -0.02(-0.04%) |
May 22, 2014 | 49.36 | 49.39 | 49.36 | 49.38 | 145,864 | +0.00(+0.00%) |
May 21, 2014 | 49.38 | 49.38 | 49.36 | 49.38 | 283,773 | +0.01(+0.02%) |
May 20, 2014 | 49.36 | 49.37 | 49.36 | 49.37 | 407,952 | +0.00(+0.00%) |
May 19, 2014 | 49.37 | 49.37 | 49.36 | 49.37 | 564,022 | -0.01(-0.02%) |
May 16, 2014 | 49.37 | 49.38 | 49.37 | 49.38 | 324,260 | +0.01(+0.02%) |
May 15, 2014 | 49.37 | 49.37 | 49.36 | 49.37 | 210,822 | +0.00(+0.00%) |
May 14, 2014 | 49.35 | 49.38 | 49.35 | 49.37 | 627,939 | +0.00(+0.00%) |
May 13, 2014 | 49.35 | 49.37 | 49.35 | 49.37 | 361,032 | +0.02(+0.04%) |
May 12, 2014 | 49.35 | 49.36 | 49.34 | 49.35 | 448,852 | +0.00(+0.00%) |
May 09, 2014 | 49.34 | 49.36 | 49.34 | 49.35 | 236,046 | -0.01(-0.02%) |
May 08, 2014 | 49.34 | 49.36 | 49.33 | 49.36 | 763,674 | +0.00(+0.00%) |
May 07, 2014 | 49.35 | 49.36 | 49.33 | 49.36 | 341,659 | +0.03(+0.06%) |
May 06, 2014 | 49.33 | 49.35 | 49.31 | 49.33 | 2,570,636 | +0.00(+0.00%) |
May 05, 2014 | 49.34 | 49.35 | 49.32 | 49.33 | 898,809 | -0.01(-0.02%) |
May 02, 2014 | 49.32 | 49.35 | 49.32 | 49.34 | 238,903 | -0.01(-0.02%) |
May 01, 2014 | 49.32 | 49.36 | 49.32 | 49.35 | 384,778 | +0.01(+0.02%) |
Apr 30, 2014 | 49.38 | 49.38 | 49.34 | 49.34 | 291,083 | -0.02(-0.04%) |
Apr 29, 2014 | 49.36 | 49.36 | 49.33 | 49.36 | 324,791 | +0.01(+0.02%) |
Apr 28, 2014 | 49.37 | 49.37 | 49.34 | 49.35 | 381,923 | -0.02(-0.04%) |
Apr 25, 2014 | 49.35 | 49.38 | 49.33 | 49.37 | 179,602 | +0.02(+0.04%) |
Apr 24, 2014 | 49.34 | 49.35 | 49.33 | 49.35 | 254,948 | -0.01(-0.02%) |
Apr 23, 2014 | 49.34 | 49.38 | 49.32 | 49.36 | 578,540 | +0.02(+0.05%) |
Apr 22, 2014 | 49.33 | 49.35 | 49.33 | 49.34 | 295,746 | +0.01(+0.01%) |
Apr 21, 2014 | 49.33 | 49.37 | 49.30 | 49.33 | 740,486 | +0.01(+0.02%) |
Apr 17, 2014 | 49.32 | 49.32 | 49.32 | 49.32 | 282,693 | +0.00(+0.00%) |
Apr 16, 2014 | 49.32 | 49.34 | 49.31 | 49.32 | 968,975 | -0.03(-0.06%) |
Apr 15, 2014 | 49.32 | 49.37 | 49.32 | 49.35 | 341,322 | +0.01(+0.02%) |
Apr 14, 2014 | 49.32 | 49.34 | 49.31 | 49.34 | 303,632 | +0.01(+0.02%) |
Apr 11, 2014 | 49.32 | 49.33 | 49.31 | 49.33 | 292,964 | +0.00(+0.00%) |
Apr 10, 2014 | 49.30 | 49.33 | 49.30 | 49.33 | 755,763 | +0.03(+0.06%) |
Apr 09, 2014 | 49.30 | 49.33 | 49.30 | 49.30 | 707,460 | -0.03(-0.06%) |
Apr 08, 2014 | 49.30 | 49.33 | 49.30 | 49.33 | 368,475 | +0.03(+0.06%) |
Apr 07, 2014 | 49.31 | 49.33 | 49.30 | 49.30 | 311,555 | -0.01(-0.02%) |
Apr 04, 2014 | 49.30 | 49.34 | 49.30 | 49.31 | 517,219 | -0.01(-0.02%) |
Apr 03, 2014 | 49.29 | 49.32 | 49.29 | 49.32 | 515,125 | -0.01(-0.02%) |
Apr 02, 2014 | 49.28 | 49.33 | 49.28 | 49.33 | 435,206 | +0.05(+0.10%) |
Apr 01, 2014 | 49.29 | 49.33 | 49.28 | 49.28 | 741,956 | -0.05(-0.10%) |
Mar 31, 2014 | 49.34 | 49.34 | 49.32 | 49.33 | 436,285 | +0.00(+0.00%) |
Mar 28, 2014 | 49.34 | 49.34 | 49.32 | 49.33 | 361,933 | +0.00(+0.00%) |
Mar 27, 2014 | 49.31 | 49.33 | 49.31 | 49.33 | 334,523 | +0.00(+0.00%) |
Mar 26, 2014 | 49.31 | 49.33 | 49.31 | 49.33 | 819,418 | +0.00(+0.00%) |
Mar 25, 2014 | 49.32 | 49.34 | 49.31 | 49.33 | 438,257 | +0.02(+0.04%) |
Mar 24, 2014 | 49.34 | 49.34 | 49.30 | 49.31 | 545,311 | -0.01(-0.02%) |
Mar 21, 2014 | 49.29 | 49.34 | 49.29 | 49.32 | 734,166 | +0.00(+0.00%) |
Mar 20, 2014 | 49.32 | 49.34 | 49.29 | 49.32 | 303,028 | -0.00(-0.01%) |
Mar 19, 2014 | 49.30 | 49.33 | 49.29 | 49.33 | 545,605 | +0.02(+0.05%) |
Mar 18, 2014 | 49.31 | 49.32 | 49.30 | 49.30 | 437,431 | -0.01(-0.02%) |
Mar 17, 2014 | 49.29 | 49.32 | 49.29 | 49.31 | 320,494 | +0.01(+0.02%) |
Mar 14, 2014 | 49.31 | 49.32 | 49.29 | 49.30 | 374,490 | +0.00(+0.00%) |
Mar 13, 2014 | 49.32 | 49.33 | 49.29 | 49.30 | 330,795 | -0.02(-0.04%) |
Mar 12, 2014 | 49.31 | 49.33 | 49.29 | 49.32 | 1,054,581 | +0.03(+0.06%) |
Mar 11, 2014 | 49.31 | 49.31 | 49.28 | 49.29 | 325,447 | -0.01(-0.02%) |
Mar 10, 2014 | 49.29 | 49.31 | 49.29 | 49.30 | 206,524 | +0.00(+0.00%) |
Mar 07, 2014 | 49.31 | 49.31 | 49.28 | 49.30 | 238,584 | +0.00(+0.00%) |
Mar 06, 2014 | 49.29 | 49.32 | 49.28 | 49.30 | 1,117,287 | +0.01(+0.02%) |
Mar 05, 2014 | 49.31 | 49.32 | 49.28 | 49.29 | 1,012,664 | +0.00(+0.00%) |
Mar 04, 2014 | 49.29 | 49.31 | 49.29 | 49.29 | 1,081,563 | +0.00(+0.00%) |
Mar 03, 2014 | 49.31 | 49.32 | 49.27 | 49.29 | 620,021 | -0.01(-0.03%) |
Feb 28, 2014 | 49.31 | 49.32 | 49.30 | 49.31 | 407,465 | +0.00(+0.00%) |
Feb 27, 2014 | 49.30 | 49.32 | 49.29 | 49.31 | 353,040 | +0.00(+0.01%) |
Feb 26, 2014 | 49.32 | 49.32 | 49.29 | 49.30 | 419,349 | +0.00(+0.00%) |
Feb 25, 2014 | 49.30 | 49.32 | 49.30 | 49.30 | 514,406 | +0.01(+0.02%) |
Feb 24, 2014 | 49.31 | 49.32 | 49.29 | 49.29 | 535,223 | -0.01(-0.02%) |
Feb 21, 2014 | 49.32 | 49.33 | 49.29 | 49.30 | 372,293 | -0.02(-0.04%) |
Feb 20, 2014 | 49.31 | 49.32 | 49.28 | 49.32 | 698,658 | +0.01(+0.02%) |
Feb 19, 2014 | 49.28 | 49.32 | 49.28 | 49.31 | 543,158 | +0.03(+0.06%) |
Feb 18, 2014 | 49.31 | 49.32 | 49.26 | 49.28 | 669,762 | -0.02(-0.04%) |
Feb 14, 2014 | 49.26 | 49.30 | 49.30 | 49.30 | 751,861 | +0.01(+0.02%) |
Feb 13, 2014 | 49.31 | 49.31 | 49.25 | 49.29 | 563,479 | +0.00(+0.00%) |
Feb 12, 2014 | 49.28 | 49.30 | 49.27 | 49.29 | 605,814 | +0.01(+0.02%) |
Feb 11, 2014 | 49.30 | 49.32 | 49.27 | 49.28 | 455,848 | -0.02(-0.04%) |
Feb 10, 2014 | 49.29 | 49.32 | 49.27 | 49.30 | 371,641 | +0.01(+0.02%) |
Feb 07, 2014 | 49.30 | 49.32 | 49.28 | 49.29 | 617,117 | -0.01(-0.03%) |
Feb 06, 2014 | 49.25 | 49.32 | 49.25 | 49.31 | 844,874 | +0.04(+0.09%) |
Feb 05, 2014 | 49.30 | 49.32 | 49.26 | 49.26 | 1,727,896 | -0.06(-0.12%) |
Feb 04, 2014 | 49.30 | 49.32 | 49.27 | 49.32 | 2,330,361 | +0.03(+0.06%) |
Feb 03, 2014 | 49.28 | 49.32 | 49.25 | 49.29 | 1,885,648 | -0.01(-0.02%) |
Jan 31, 2014 | 49.30 | 49.31 | 49.27 | 49.30 | 384,991 | +0.01(+0.02%) |
Jan 30, 2014 | 49.29 | 49.31 | 49.27 | 49.29 | 436,004 | -0.01(-0.02%) |
Jan 29, 2014 | 49.34 | 49.34 | 49.28 | 49.30 | 434,765 | +0.00(+0.00%) |
Jan 28, 2014 | 49.32 | 49.34 | 49.29 | 49.30 | 659,144 | -0.03(-0.06%) |
Jan 27, 2014 | 49.29 | 49.33 | 49.29 | 49.33 | 505,771 | +0.01(+0.02%) |
Jan 24, 2014 | 49.33 | 49.34 | 49.30 | 49.32 | 428,583 | -0.02(-0.04%) |
Jan 23, 2014 | 49.33 | 49.35 | 49.29 | 49.34 | 1,167,601 | +0.02(+0.04%) |
Jan 22, 2014 | 49.32 | 49.36 | 49.32 | 49.32 | 733,376 | -0.03(-0.06%) |
Jan 21, 2014 | 49.35 | 49.35 | 49.33 | 49.35 | 429,196 | +0.00(+0.00%) |
Jan 17, 2014 | 49.33 | 49.35 | 49.35 | 49.35 | 447,580 | +0.01(+0.02%) |
Jan 16, 2014 | 49.35 | 49.36 | 49.32 | 49.34 | 2,041,249 | -0.01(-0.02%) |
Jan 15, 2014 | 49.34 | 49.35 | 49.34 | 49.35 | 596,027 | +0.01(+0.02%) |
Jan 14, 2014 | 49.34 | 49.36 | 49.33 | 49.34 | 1,356,269 | +0.01(+0.02%) |
Jan 13, 2014 | 49.34 | 49.35 | 49.32 | 49.33 | 642,174 | -0.02(-0.04%) |
Jan 10, 2014 | 49.33 | 49.35 | 49.32 | 49.35 | 450,886 | +0.01(+0.02%) |
Jan 09, 2014 | 49.32 | 49.35 | 49.32 | 49.34 | 463,222 | +0.00(+0.00%) |
Jan 08, 2014 | 49.34 | 49.36 | 49.32 | 49.34 | 810,276 | +0.02(+0.04%) |
Jan 07, 2014 | 49.31 | 49.34 | 49.30 | 49.32 | 474,096 | -0.01(-0.02%) |
Jan 06, 2014 | 49.32 | 49.34 | 49.30 | 49.33 | 406,607 | +0.01(+0.02%) |
Jan 03, 2014 | 49.34 | 49.34 | 49.30 | 49.32 | 498,013 | -0.02(-0.04%) |