Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 59.09 | 59.09 | 58.47 | 58.61 | 30,023 | -0.63(-1.06%) |
Feb 26, 2015 | 58.90 | 59.24 | 58.28 | 59.24 | 15,661 | +0.49(+0.83%) |
Feb 25, 2015 | 58.11 | 58.85 | 58.02 | 58.75 | 18,856 | +0.56(+0.95%) |
Feb 24, 2015 | 58.67 | 58.67 | 57.88 | 58.19 | 19,056 | -0.53(-0.90%) |
Feb 23, 2015 | 58.85 | 59.31 | 58.46 | 58.72 | 23,654 | +0.28(+0.48%) |
Feb 20, 2015 | 57.50 | 58.49 | 57.32 | 58.44 | 90,435 | +1.02(+1.78%) |
Feb 19, 2015 | 56.80 | 57.59 | 56.80 | 57.42 | 12,891 | +0.35(+0.61%) |
Feb 18, 2015 | 56.73 | 57.07 | 56.38 | 57.07 | 13,009 | +0.55(+0.97%) |
Feb 17, 2015 | 56.04 | 56.73 | 56.04 | 56.52 | 17,647 | +0.26(+0.46%) |
Feb 13, 2015 | 55.92 | 56.26 | 56.26 | 56.26 | 21,700 | +0.35(+0.63%) |
Feb 12, 2015 | 55.85 | 55.96 | 55.36 | 55.91 | 35,408 | +0.34(+0.61%) |
Feb 11, 2015 | 55.51 | 56.10 | 55.11 | 55.57 | 17,358 | +0.25(+0.45%) |
Feb 10, 2015 | 54.70 | 55.42 | 54.55 | 55.32 | 33,900 | +1.16(+2.14%) |
Feb 09, 2015 | 54.64 | 54.84 | 54.00 | 54.16 | 32,784 | -0.27(-0.50%) |
Feb 06, 2015 | 55.20 | 55.35 | 54.34 | 54.43 | 21,661 | -0.67(-1.22%) |
Feb 05, 2015 | 54.40 | 55.22 | 53.92 | 55.10 | 42,165 | +1.11(+2.06%) |
Feb 04, 2015 | 53.79 | 54.30 | 53.23 | 53.99 | 15,827 | -0.73(-1.33%) |
Feb 03, 2015 | 55.52 | 55.52 | 53.62 | 54.72 | 21,558 | -0.26(-0.47%) |
Feb 02, 2015 | 55.70 | 55.70 | 54.46 | 54.98 | 15,222 | -0.69(-1.23%) |
Jan 30, 2015 | 56.14 | 56.43 | 55.55 | 55.67 | 21,122 | -0.89(-1.58%) |
Jan 29, 2015 | 55.88 | 56.57 | 55.30 | 56.56 | 28,680 | +0.58(+1.04%) |
Jan 28, 2015 | 57.47 | 57.47 | 55.85 | 55.98 | 31,943 | -1.08(-1.89%) |
Jan 27, 2015 | 56.64 | 57.47 | 56.64 | 57.06 | 39,900 | -0.23(-0.40%) |
Jan 26, 2015 | 56.26 | 57.29 | 56.05 | 57.29 | 105,642 | +0.84(+1.49%) |
Jan 23, 2015 | 56.17 | 56.63 | 55.97 | 56.45 | 18,841 | +0.09(+0.16%) |
Jan 22, 2015 | 55.85 | 56.40 | 54.82 | 56.36 | 35,656 | +0.69(+1.24%) |
Jan 21, 2015 | 55.49 | 56.36 | 55.45 | 55.67 | 14,827 | -0.36(-0.64%) |
Jan 20, 2015 | 56.00 | 56.28 | 55.15 | 56.03 | 25,577 | +0.46(+0.83%) |
Jan 16, 2015 | 54.16 | 55.59 | 53.76 | 55.57 | 12,470 | +1.38(+2.55%) |
Jan 15, 2015 | 56.00 | 56.00 | 54.10 | 54.19 | 25,436 | -1.19(-2.16%) |
Jan 14, 2015 | 55.16 | 55.58 | 54.65 | 55.38 | 37,244 | -0.00(-0.01%) |
Jan 13, 2015 | 56.22 | 56.60 | 54.85 | 55.39 | 47,081 | -0.10(-0.18%) |
Jan 12, 2015 | 56.49 | 56.49 | 55.35 | 55.49 | 21,945 | +0.13(+0.24%) |
Jan 09, 2015 | 55.50 | 55.72 | 54.89 | 55.36 | 38,008 | +0.08(+0.14%) |
Jan 08, 2015 | 54.98 | 55.30 | 54.90 | 55.28 | 27,543 | +0.92(+1.69%) |
Jan 07, 2015 | 53.43 | 54.36 | 53.29 | 54.36 | 25,310 | +1.52(+2.88%) |
Jan 06, 2015 | 54.03 | 54.20 | 52.28 | 52.84 | 103,529 | -0.94(-1.74%) |
Jan 05, 2015 | 53.81 | 54.40 | 53.58 | 53.77 | 44,564 | -0.23(-0.42%) |
Jan 02, 2015 | 54.92 | 54.92 | 53.79 | 54.00 | 9,266 | -0.29(-0.53%) |
Dec 31, 2014 | 54.72 | 54.29 | 54.29 | 54.29 | 6,800 | -0.21(-0.39%) |
Dec 30, 2014 | 54.30 | 54.89 | 54.30 | 54.50 | 20,662 | -0.40(-0.73%) |
Dec 29, 2014 | 54.68 | 55.04 | 54.46 | 54.90 | 11,641 | +0.15(+0.27%) |
Dec 26, 2014 | 54.40 | 54.81 | 54.30 | 54.75 | 7,569 | +0.63(+1.17%) |
Dec 24, 2014 | 53.66 | 54.12 | 54.12 | 54.12 | 10,000 | +0.63(+1.19%) |
Dec 23, 2014 | 55.65 | 55.65 | 53.16 | 53.49 | 22,136 | -1.88(-3.40%) |
Dec 22, 2014 | 55.69 | 55.73 | 55.20 | 55.37 | 18,015 | -0.37(-0.66%) |
Dec 19, 2014 | 55.67 | 55.98 | 55.41 | 55.74 | 18,927 | +0.43(+0.77%) |
Dec 18, 2014 | 55.00 | 55.31 | 54.61 | 55.31 | 13,297 | +1.42(+2.63%) |
Dec 17, 2014 | 52.68 | 53.89 | 52.38 | 53.89 | 8,643 | +1.39(+2.65%) |
Dec 16, 2014 | 52.43 | 53.30 | 52.39 | 52.50 | 18,585 | -0.35(-0.66%) |
Dec 15, 2014 | 54.05 | 54.36 | 52.68 | 52.85 | 23,968 | -0.94(-1.75%) |
Dec 12, 2014 | 54.00 | 54.45 | 53.79 | 53.79 | 17,600 | -0.54(-0.99%) |
Dec 11, 2014 | 54.48 | 54.81 | 54.26 | 54.33 | 10,214 | +0.40(+0.74%) |
Dec 10, 2014 | 55.01 | 55.01 | 53.93 | 53.93 | 13,821 | -1.10(-2.00%) |
Dec 09, 2014 | 53.94 | 55.06 | 53.61 | 55.03 | 22,939 | +0.33(+0.60%) |
Dec 08, 2014 | 54.43 | 55.29 | 54.43 | 54.70 | 13,443 | +0.29(+0.53%) |
Dec 05, 2014 | 54.34 | 54.34 | 54.27 | 54.41 | 16,276 | +0.35(+0.65%) |
Dec 04, 2014 | 54.19 | 54.29 | 53.80 | 54.06 | 23,933 | -0.05(-0.09%) |
Dec 03, 2014 | 53.56 | 54.12 | 53.46 | 54.11 | 23,887 | +0.47(+0.88%) |
Dec 02, 2014 | 53.39 | 53.69 | 53.29 | 53.64 | 16,828 | +0.94(+1.78%) |
Dec 01, 2014 | 53.50 | 53.55 | 52.70 | 52.70 | 85,515 | -0.87(-1.62%) |
Nov 28, 2014 | 54.35 | 54.35 | 53.51 | 53.57 | 11,037 | -0.03(-0.06%) |
Nov 26, 2014 | 53.29 | 53.60 | 53.60 | 53.60 | 21,900 | +0.52(+0.98%) |
Nov 25, 2014 | 53.43 | 53.43 | 52.75 | 53.08 | 40,213 | +0.00(+0.00%) |
Nov 24, 2014 | 52.56 | 53.08 | 52.51 | 53.08 | 29,772 | +0.78(+1.49%) |
Nov 21, 2014 | 53.04 | 53.24 | 52.23 | 52.30 | 10,954 | +0.08(+0.15%) |
Nov 20, 2014 | 52.65 | 52.65 | 51.80 | 52.22 | 28,550 | +0.13(+0.25%) |
Nov 19, 2014 | 52.76 | 52.76 | 52.09 | 52.09 | 15,898 | -0.45(-0.86%) |
Nov 18, 2014 | 51.40 | 52.60 | 51.40 | 52.54 | 78,855 | +1.23(+2.40%) |
Nov 17, 2014 | 51.15 | 51.55 | 51.15 | 51.31 | 11,228 | +0.13(+0.25%) |
Nov 14, 2014 | 51.56 | 51.63 | 51.00 | 51.18 | 28,605 | -0.49(-0.94%) |
Nov 13, 2014 | 52.00 | 52.43 | 51.53 | 51.67 | 31,485 | -0.19(-0.37%) |
Nov 12, 2014 | 52.25 | 52.25 | 51.31 | 51.86 | 36,200 | +0.21(+0.41%) |
Nov 11, 2014 | 51.94 | 51.94 | 51.41 | 51.65 | 20,973 | +0.15(+0.29%) |
Nov 10, 2014 | 50.87 | 51.71 | 50.87 | 51.50 | 28,224 | +0.70(+1.38%) |
Nov 07, 2014 | 51.24 | 51.25 | 50.53 | 50.80 | 15,008 | -1.11(-2.13%) |
Nov 06, 2014 | 51.81 | 52.03 | 51.61 | 51.91 | 35,901 | +0.55(+1.06%) |
Nov 05, 2014 | 52.52 | 52.54 | 51.26 | 51.36 | 21,679 | -0.84(-1.61%) |
Nov 04, 2014 | 52.65 | 52.70 | 52.02 | 52.20 | 40,659 | -0.48(-0.91%) |
Nov 03, 2014 | 53.16 | 53.20 | 52.57 | 52.68 | 23,082 | -0.16(-0.30%) |
Oct 31, 2014 | 53.21 | 53.31 | 52.79 | 52.84 | 26,610 | +0.41(+0.78%) |
Oct 30, 2014 | 51.99 | 52.67 | 51.70 | 52.43 | 25,811 | +0.35(+0.67%) |
Oct 29, 2014 | 52.38 | 52.71 | 51.75 | 52.08 | 68,016 | -0.18(-0.34%) |
Oct 28, 2014 | 51.96 | 52.32 | 51.93 | 52.26 | 18,240 | +0.32(+0.63%) |
Oct 27, 2014 | 52.31 | 51.78 | 51.78 | 51.94 | 29,815 | +0.16(+0.30%) |
Oct 24, 2014 | 51.18 | 51.78 | 51.18 | 51.78 | 23,309 | +0.71(+1.39%) |
Oct 23, 2014 | 50.62 | 51.31 | 50.55 | 51.07 | 13,192 | +1.03(+2.06%) |
Oct 22, 2014 | 50.46 | 50.88 | 49.99 | 50.04 | 25,738 | -0.41(-0.81%) |
Oct 21, 2014 | 49.70 | 50.45 | 49.70 | 50.45 | 28,898 | +1.42(+2.90%) |
Oct 20, 2014 | 48.11 | 49.03 | 48.11 | 49.03 | 12,695 | +0.68(+1.41%) |
Oct 17, 2014 | 48.60 | 48.89 | 48.21 | 48.35 | 34,580 | +0.36(+0.75%) |
Oct 16, 2014 | 46.27 | 48.51 | 46.27 | 47.99 | 22,236 | +0.94(+2.00%) |
Oct 15, 2014 | 47.33 | 47.33 | 45.08 | 47.05 | 40,122 | -0.06(-0.13%) |
Oct 14, 2014 | 46.50 | 47.72 | 47.16 | 47.11 | 36,560 | -0.05(-0.11%) |
Oct 13, 2014 | 47.77 | 48.34 | 47.03 | 47.16 | 51,071 | -0.61(-1.28%) |
Oct 10, 2014 | 48.46 | 49.35 | 47.75 | 47.77 | 37,808 | -0.63(-1.30%) |
Oct 09, 2014 | 49.85 | 49.85 | 48.36 | 48.40 | 81,741 | -1.33(-2.67%) |
Oct 08, 2014 | 48.48 | 49.73 | 47.95 | 49.73 | 60,895 | +1.10(+2.27%) |
Oct 07, 2014 | 48.74 | 49.06 | 48.56 | 48.63 | 83,003 | -0.62(-1.26%) |
Oct 06, 2014 | 50.12 | 50.17 | 49.11 | 49.25 | 352,921 | -0.83(-1.66%) |
Oct 03, 2014 | 49.69 | 50.08 | 49.48 | 50.08 | 5,659 | +1.01(+2.06%) |
Oct 02, 2014 | 48.83 | 49.12 | 48.02 | 49.07 | 53,656 | +0.29(+0.59%) |
Oct 01, 2014 | 48.69 | 48.89 | 48.39 | 48.78 | 37,518 | -0.97(-1.95%) |
Sep 30, 2014 | 50.10 | 50.12 | 49.56 | 49.75 | 8,967 | -0.49(-0.98%) |
Sep 29, 2014 | 49.63 | 50.44 | 49.63 | 50.24 | 6,265 | -0.04(-0.08%) |
Sep 26, 2014 | 50.08 | 50.44 | 50.02 | 50.28 | 2,465 | +0.10(+0.21%) |
Sep 25, 2014 | 51.10 | 51.24 | 49.94 | 50.18 | 9,363 | -0.81(-1.59%) |
Sep 24, 2014 | 50.15 | 51.04 | 50.05 | 50.99 | 5,762 | +0.84(+1.68%) |
Sep 23, 2014 | 50.05 | 50.36 | 50.03 | 50.14 | 7,458 | +0.01(+0.03%) |
Sep 22, 2014 | 50.47 | 50.47 | 49.94 | 50.13 | 6,093 | -0.64(-1.26%) |
Sep 19, 2014 | 51.27 | 51.27 | 50.39 | 50.77 | 8,860 | -0.16(-0.31%) |
Sep 18, 2014 | 51.05 | 51.13 | 50.84 | 50.93 | 4,166 | -0.14(-0.28%) |
Sep 17, 2014 | 50.84 | 51.07 | 50.67 | 51.07 | 5,930 | +0.37(+0.73%) |
Sep 16, 2014 | 49.77 | 50.70 | 49.69 | 50.70 | 4,078 | +0.69(+1.38%) |
Sep 15, 2014 | 50.44 | 50.44 | 49.81 | 50.01 | 6,951 | -0.39(-0.78%) |
Sep 12, 2014 | 50.57 | 50.86 | 50.40 | 50.40 | 1,440 | -0.41(-0.80%) |
Sep 11, 2014 | 50.66 | 50.81 | 50.37 | 50.81 | 4,044 | +0.27(+0.53%) |
Sep 10, 2014 | 50.43 | 50.80 | 50.43 | 50.54 | 8,067 | +0.37(+0.73%) |
Sep 09, 2014 | 50.69 | 50.83 | 50.17 | 50.17 | 5,871 | -0.44(-0.87%) |
Sep 08, 2014 | 50.10 | 50.65 | 50.04 | 50.61 | 4,245 | +0.48(+0.96%) |
Sep 05, 2014 | 50.35 | 50.35 | 49.62 | 50.13 | 8,664 | -0.10(-0.20%) |
Sep 04, 2014 | 50.47 | 51.12 | 50.19 | 50.23 | 8,817 | -0.49(-0.96%) |
Sep 03, 2014 | 51.12 | 51.12 | 50.69 | 50.72 | 4,694 | -0.03(-0.05%) |
Sep 02, 2014 | 51.16 | 51.20 | 50.53 | 50.74 | 3,800 | -0.16(-0.31%) |
Aug 29, 2014 | 50.72 | 50.90 | 50.90 | 50.90 | 5,100 | +0.28(+0.55%) |
Aug 28, 2014 | 50.57 | 51.02 | 50.57 | 50.62 | 11,068 | -0.24(-0.47%) |
Aug 27, 2014 | 50.87 | 51.07 | 50.68 | 50.86 | 4,995 | +0.09(+0.18%) |
Aug 26, 2014 | 50.10 | 50.90 | 50.10 | 50.77 | 13,146 | +0.86(+1.72%) |
Aug 25, 2014 | 49.52 | 49.95 | 49.52 | 49.91 | 13,121 | +1.20(+2.46%) |
Aug 22, 2014 | 48.47 | 48.82 | 48.21 | 48.71 | 20,822 | +0.22(+0.45%) |
Aug 21, 2014 | 48.89 | 48.89 | 48.45 | 48.49 | 7,397 | -0.40(-0.82%) |
Aug 20, 2014 | 48.49 | 49.07 | 48.49 | 48.89 | 12,366 | -0.13(-0.27%) |
Aug 19, 2014 | 48.82 | 49.12 | 48.59 | 49.02 | 3,733 | +0.41(+0.84%) |
Aug 18, 2014 | 48.45 | 48.61 | 48.45 | 48.61 | 16,410 | +0.70(+1.46%) |
Aug 15, 2014 | 48.20 | 48.20 | 47.40 | 47.91 | 5,062 | +0.18(+0.38%) |
Aug 14, 2014 | 47.55 | 47.81 | 47.55 | 47.73 | 13,574 | +0.20(+0.42%) |
Aug 13, 2014 | 46.80 | 47.53 | 46.80 | 47.53 | 7,906 | +0.89(+1.91%) |
Aug 12, 2014 | 46.77 | 46.95 | 46.59 | 46.64 | 7,312 | -0.51(-1.09%) |
Aug 11, 2014 | 47.32 | 47.60 | 47.13 | 47.15 | 4,661 | +0.33(+0.71%) |
Aug 08, 2014 | 46.18 | 46.68 | 46.12 | 46.82 | 2,060 | +0.54(+1.17%) |
Aug 07, 2014 | 46.65 | 46.65 | 46.28 | 46.28 | 1,696 | -0.11(-0.24%) |
Aug 06, 2014 | 46.56 | 46.60 | 46.34 | 46.39 | 14,098 | -0.09(-0.20%) |
Aug 05, 2014 | 46.42 | 46.95 | 46.30 | 46.48 | 8,136 | -0.17(-0.36%) |
Aug 04, 2014 | 46.30 | 46.69 | 45.94 | 46.65 | 5,523 | +0.66(+1.44%) |
Aug 01, 2014 | 46.10 | 46.45 | 45.50 | 45.99 | 22,838 | +0.04(+0.08%) |
Jul 31, 2014 | 46.55 | 46.61 | 45.84 | 45.95 | 6,981 | -1.29(-2.73%) |
Jul 30, 2014 | 47.17 | 47.40 | 47.00 | 47.24 | 6,814 | +0.09(+0.19%) |
Jul 29, 2014 | 47.20 | 47.26 | 47.08 | 47.15 | 6,230 | +0.23(+0.49%) |
Jul 28, 2014 | 47.08 | 47.08 | 46.70 | 46.92 | 5,768 | -0.41(-0.87%) |
Jul 25, 2014 | 47.45 | 47.45 | 47.18 | 47.33 | 20,796 | -0.44(-0.92%) |
Jul 24, 2014 | 47.89 | 48.12 | 47.67 | 47.77 | 9,289 | -0.24(-0.50%) |
Jul 23, 2014 | 48.13 | 48.13 | 47.82 | 48.01 | 7,660 | +0.41(+0.85%) |
Jul 22, 2014 | 47.64 | 47.99 | 47.60 | 47.60 | 5,759 | +0.45(+0.97%) |
Jul 21, 2014 | 46.90 | 47.16 | 46.46 | 47.15 | 11,104 | -0.00(-0.01%) |
Jul 18, 2014 | 46.67 | 47.15 | 46.67 | 47.15 | 9,535 | +1.17(+2.55%) |
Jul 17, 2014 | 46.97 | 46.97 | 45.86 | 45.98 | 7,957 | -1.02(-2.17%) |
Jul 16, 2014 | 47.66 | 47.67 | 47.00 | 47.00 | 15,993 | -0.38(-0.80%) |
Jul 15, 2014 | 48.41 | 48.41 | 47.28 | 47.38 | 3,401 | -0.89(-1.84%) |
Jul 14, 2014 | 48.39 | 48.50 | 48.14 | 48.27 | 7,527 | +0.13(+0.27%) |
Jul 11, 2014 | 47.73 | 48.14 | 47.55 | 48.14 | 11,218 | +0.35(+0.73%) |
Jul 10, 2014 | 46.90 | 48.00 | 46.27 | 47.79 | 10,950 | -0.16(-0.33%) |
Jul 09, 2014 | 47.62 | 47.95 | 47.08 | 47.95 | 7,783 | +0.58(+1.22%) |
Jul 08, 2014 | 48.54 | 48.54 | 47.10 | 47.37 | 12,899 | -1.30(-2.67%) |
Jul 07, 2014 | 49.83 | 49.83 | 48.67 | 48.67 | 23,655 | -1.34(-2.68%) |
Jul 03, 2014 | 49.83 | 50.01 | 50.01 | 50.01 | 2,700 | +0.17(+0.34%) |
Jul 02, 2014 | 49.80 | 50.05 | 49.73 | 49.84 | 8,713 | -0.03(-0.06%) |
Jul 01, 2014 | 49.41 | 49.97 | 49.41 | 49.87 | 7,139 | +0.83(+1.70%) |
Jun 30, 2014 | 48.98 | 49.28 | 48.92 | 49.04 | 4,284 | -0.00(-0.01%) |
Jun 27, 2014 | 48.61 | 49.05 | 48.61 | 49.04 | 8,173 | +0.12(+0.25%) |
Jun 26, 2014 | 49.21 | 49.21 | 48.69 | 48.92 | 4,170 | -0.11(-0.23%) |
Jun 25, 2014 | 48.43 | 49.03 | 48.43 | 49.03 | 7,412 | +0.43(+0.88%) |
Jun 24, 2014 | 49.11 | 49.34 | 48.58 | 48.60 | 8,657 | -0.16(-0.33%) |
Jun 23, 2014 | 49.28 | 49.28 | 48.72 | 48.76 | 7,514 | -0.28(-0.57%) |
Jun 20, 2014 | 48.62 | 49.04 | 48.62 | 49.04 | 13,336 | +0.54(+1.11%) |
Jun 19, 2014 | 48.73 | 48.73 | 48.22 | 48.50 | 5,741 | -0.02(-0.03%) |
Jun 18, 2014 | 48.09 | 48.56 | 47.81 | 48.52 | 14,763 | +0.35(+0.72%) |
Jun 17, 2014 | 47.61 | 48.38 | 47.58 | 48.17 | 7,341 | +0.29(+0.62%) |
Jun 16, 2014 | 47.93 | 47.93 | 47.55 | 47.88 | 2,194 | +0.40(+0.84%) |
Jun 13, 2014 | 47.53 | 47.58 | 47.27 | 47.48 | 2,899 | -0.04(-0.09%) |
Jun 12, 2014 | 48.07 | 48.17 | 47.52 | 47.52 | 4,866 | -0.55(-1.14%) |
Jun 11, 2014 | 47.72 | 48.27 | 47.72 | 48.07 | 6,442 | -0.03(-0.06%) |
Jun 10, 2014 | 48.35 | 48.37 | 47.76 | 48.10 | 8,512 | +0.39(+0.82%) |
Jun 06, 2014 | 47.47 | 47.76 | 47.45 | 47.71 | 6,654 | +0.30(+0.63%) |
Jun 05, 2014 | 47.48 | 47.76 | 46.85 | 47.41 | 15,372 | +0.31(+0.66%) |
Jun 04, 2014 | 46.34 | 47.13 | 46.19 | 47.10 | 6,136 | +0.61(+1.31%) |
Jun 03, 2014 | 46.31 | 46.53 | 46.12 | 46.49 | 19,569 | +0.10(+0.22%) |
Jun 02, 2014 | 46.29 | 46.42 | 45.72 | 46.39 | 11,761 | +0.10(+0.22%) |
May 30, 2014 | 46.70 | 46.70 | 46.15 | 46.29 | 14,819 | -0.41(-0.89%) |
May 29, 2014 | 46.61 | 46.72 | 46.55 | 46.70 | 8,222 | +0.13(+0.29%) |
May 28, 2014 | 46.90 | 46.90 | 46.30 | 46.57 | 7,765 | -0.10(-0.21%) |
May 27, 2014 | 46.33 | 46.71 | 46.20 | 46.67 | 7,995 | +0.95(+2.07%) |
May 23, 2014 | 45.34 | 45.72 | 45.72 | 45.72 | 8,200 | +0.05(+0.11%) |
May 22, 2014 | 44.65 | 45.76 | 44.61 | 45.67 | 7,930 | +1.02(+2.28%) |
May 21, 2014 | 44.52 | 44.80 | 44.27 | 44.65 | 13,713 | +0.09(+0.20%) |
May 20, 2014 | 44.51 | 44.91 | 44.20 | 44.56 | 17,151 | -0.62(-1.37%) |
May 19, 2014 | 44.14 | 45.20 | 44.14 | 45.18 | 10,944 | +0.66(+1.48%) |
May 16, 2014 | 44.72 | 44.72 | 43.94 | 44.52 | 16,674 | -0.11(-0.25%) |
May 15, 2014 | 44.52 | 44.76 | 43.82 | 44.63 | 20,684 | -0.10(-0.23%) |
May 14, 2014 | 44.79 | 45.29 | 44.73 | 44.73 | 54,834 | -0.43(-0.96%) |
May 13, 2014 | 45.57 | 45.76 | 45.07 | 45.17 | 34,448 | -0.32(-0.71%) |
May 12, 2014 | 44.35 | 45.61 | 44.35 | 45.49 | 106,011 | +1.25(+2.83%) |
May 09, 2014 | 43.50 | 44.29 | 43.42 | 44.24 | 70,831 | +0.13(+0.29%) |
May 08, 2014 | 44.84 | 45.64 | 43.63 | 44.11 | 90,948 | -0.76(-1.69%) |
May 07, 2014 | 44.91 | 44.91 | 44.08 | 44.87 | 68,220 | -0.33(-0.73%) |
May 06, 2014 | 46.00 | 46.18 | 45.20 | 45.20 | 134,011 | -0.86(-1.87%) |
May 05, 2014 | 45.01 | 46.14 | 44.83 | 46.06 | 372,762 | +0.48(+1.05%) |
May 02, 2014 | 46.14 | 46.16 | 45.40 | 45.58 | 6,256 | -0.30(-0.65%) |
May 01, 2014 | 45.37 | 46.28 | 45.32 | 45.88 | 29,775 | +0.58(+1.27%) |
Apr 30, 2014 | 45.50 | 45.50 | 44.59 | 45.30 | 22,869 | +0.13(+0.30%) |
Apr 29, 2014 | 44.54 | 45.34 | 44.26 | 45.17 | 10,390 | +1.16(+2.64%) |
Apr 28, 2014 | 44.80 | 44.89 | 43.02 | 44.01 | 16,401 | -0.45(-1.01%) |
Apr 25, 2014 | 45.12 | 45.29 | 44.35 | 44.46 | 27,197 | -1.07(-2.35%) |
Apr 24, 2014 | 45.98 | 45.98 | 44.60 | 45.53 | 47,006 | -0.19(-0.41%) |
Apr 23, 2014 | 46.50 | 46.50 | 45.32 | 45.72 | 19,362 | -0.66(-1.43%) |
Apr 22, 2014 | 45.45 | 46.60 | 45.45 | 46.38 | 35,472 | +1.64(+3.67%) |
Apr 21, 2014 | 43.78 | 44.76 | 43.78 | 44.74 | 27,075 | +0.83(+1.88%) |
Apr 17, 2014 | 43.89 | 43.91 | 43.91 | 43.91 | 19,500 | +0.04(+0.09%) |
Apr 16, 2014 | 43.55 | 43.92 | 43.13 | 43.87 | 20,437 | +0.94(+2.19%) |
Apr 15, 2014 | 42.97 | 43.23 | 41.01 | 42.93 | 18,721 | +0.25(+0.59%) |
Apr 14, 2014 | 42.99 | 43.92 | 41.91 | 42.68 | 18,217 | -0.30(-0.70%) |
Apr 11, 2014 | 43.53 | 44.41 | 42.75 | 42.98 | 64,578 | -1.14(-2.59%) |
Apr 10, 2014 | 46.66 | 46.66 | 43.73 | 44.12 | 23,977 | -2.55(-5.46%) |
Apr 09, 2014 | 45.01 | 46.67 | 45.01 | 46.67 | 19,611 | +1.94(+4.34%) |
Apr 08, 2014 | 44.76 | 45.18 | 44.09 | 44.73 | 77,215 | +0.01(+0.02%) |
Apr 07, 2014 | 45.14 | 45.85 | 44.11 | 44.72 | 126,184 | -0.69(-1.52%) |
Apr 04, 2014 | 47.93 | 47.93 | 45.10 | 45.41 | 59,502 | -2.00(-4.22%) |
Apr 03, 2014 | 48.72 | 48.72 | 47.00 | 47.41 | 16,115 | -1.21(-2.49%) |
Apr 02, 2014 | 48.86 | 49.25 | 48.32 | 48.62 | 85,699 | -0.06(-0.12%) |
Apr 01, 2014 | 48.37 | 49.22 | 48.24 | 48.68 | 28,883 | +0.76(+1.59%) |
Mar 31, 2014 | 46.59 | 47.96 | 46.59 | 47.92 | 10,530 | +1.59(+3.43%) |
Mar 28, 2014 | 47.15 | 47.59 | 46.18 | 46.33 | 18,962 | -0.66(-1.40%) |
Mar 27, 2014 | 46.90 | 47.37 | 46.15 | 46.99 | 55,329 | -0.22(-0.47%) |
Mar 26, 2014 | 48.12 | 48.36 | 47.15 | 47.21 | 17,800 | -0.44(-0.92%) |
Mar 25, 2014 | 48.00 | 48.50 | 47.12 | 47.65 | 20,541 | -0.10(-0.21%) |
Mar 24, 2014 | 49.15 | 49.15 | 46.77 | 47.75 | 123,133 | -1.48(-3.01%) |
Mar 21, 2014 | 50.87 | 50.87 | 49.19 | 49.23 | 17,589 | -1.46(-2.88%) |
Mar 20, 2014 | 50.55 | 50.95 | 50.55 | 50.69 | 5,468 | -0.14(-0.28%) |
Mar 19, 2014 | 51.03 | 51.22 | 50.50 | 50.83 | 17,344 | +0.04(+0.07%) |
Mar 18, 2014 | 50.23 | 50.92 | 50.23 | 50.79 | 14,902 | +1.09(+2.20%) |
Mar 17, 2014 | 49.71 | 50.19 | 49.59 | 49.70 | 13,267 | +0.37(+0.75%) |
Mar 14, 2014 | 49.37 | 49.72 | 49.00 | 49.33 | 34,081 | +0.09(+0.18%) |
Mar 13, 2014 | 50.64 | 50.64 | 48.98 | 49.24 | 21,068 | -1.05(-2.09%) |
Mar 12, 2014 | 49.79 | 50.41 | 49.50 | 50.29 | 23,333 | +0.16(+0.33%) |
Mar 11, 2014 | 50.24 | 50.98 | 49.94 | 50.13 | 34,859 | -0.03(-0.05%) |
Mar 10, 2014 | 50.56 | 50.56 | 49.70 | 50.15 | 24,341 | -0.38(-0.75%) |
Mar 07, 2014 | 51.44 | 51.44 | 49.95 | 50.53 | 32,878 | -0.24(-0.47%) |
Mar 06, 2014 | 52.22 | 52.35 | 50.50 | 50.77 | 58,964 | -1.02(-1.97%) |
Mar 05, 2014 | 52.19 | 52.19 | 51.60 | 51.79 | 62,092 | -0.26(-0.50%) |
Mar 04, 2014 | 51.16 | 52.10 | 51.16 | 52.05 | 27,533 | +1.41(+2.78%) |