Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 52.78 | 53.00 | 51.88 | 52.29 | 153,462 | -0.68(-1.28%) |
Jan 29, 2015 | 51.54 | 53.01 | 50.79 | 52.97 | 146,595 | +1.50(+2.91%) |
Jan 28, 2015 | 51.74 | 52.47 | 51.14 | 51.47 | 100,348 | +0.20(+0.39%) |
Jan 27, 2015 | 52.43 | 52.49 | 50.94 | 51.27 | 116,309 | -1.68(-3.17%) |
Jan 26, 2015 | 52.73 | 53.10 | 51.47 | 52.95 | 156,972 | +0.47(+0.90%) |
Jan 23, 2015 | 52.40 | 52.62 | 51.57 | 52.48 | 91,307 | +0.19(+0.36%) |
Jan 22, 2015 | 51.41 | 52.45 | 50.59 | 52.29 | 113,124 | +1.40(+2.75%) |
Jan 21, 2015 | 52.07 | 52.25 | 50.85 | 50.89 | 86,250 | -1.45(-2.77%) |
Jan 20, 2015 | 52.82 | 53.35 | 52.17 | 52.34 | 134,860 | -0.23(-0.44%) |
Jan 16, 2015 | 52.04 | 52.71 | 51.52 | 52.57 | 175,054 | +0.39(+0.75%) |
Jan 15, 2015 | 52.19 | 53.12 | 51.09 | 52.18 | 181,305 | +0.28(+0.54%) |
Jan 14, 2015 | 51.23 | 52.25 | 51.10 | 51.90 | 87,223 | +0.17(+0.33%) |
Jan 13, 2015 | 52.16 | 53.54 | 50.73 | 51.73 | 130,386 | +0.14(+0.27%) |
Jan 12, 2015 | 51.80 | 51.80 | 50.68 | 51.59 | 88,984 | -0.35(-0.67%) |
Jan 09, 2015 | 53.03 | 53.53 | 51.77 | 51.94 | 77,415 | -1.05(-1.98%) |
Jan 08, 2015 | 52.17 | 53.18 | 51.84 | 52.99 | 148,683 | +1.33(+2.57%) |
Jan 07, 2015 | 51.50 | 51.91 | 50.92 | 51.66 | 115,925 | +0.49(+0.96%) |
Jan 06, 2015 | 52.75 | 52.97 | 50.55 | 51.17 | 88,471 | -1.55(-2.94%) |
Jan 05, 2015 | 53.23 | 53.60 | 52.19 | 52.72 | 124,063 | -0.72(-1.35%) |
Jan 02, 2015 | 53.06 | 53.71 | 52.19 | 53.44 | 113,515 | +0.80(+1.52%) |
Dec 31, 2014 | 53.66 | 52.64 | 52.64 | 52.64 | 147,900 | -0.88(-1.64%) |
Dec 30, 2014 | 53.50 | 53.84 | 52.95 | 53.52 | 105,578 | +0.09(+0.17%) |
Dec 29, 2014 | 54.01 | 54.01 | 53.30 | 53.43 | 93,561 | -0.48(-0.89%) |
Dec 26, 2014 | 53.83 | 54.30 | 53.59 | 53.91 | 63,441 | +0.50(+0.94%) |
Dec 24, 2014 | 53.63 | 53.41 | 53.41 | 53.41 | 80,500 | -0.09(-0.17%) |
Dec 23, 2014 | 53.38 | 54.19 | 53.21 | 53.50 | 118,059 | +0.30(+0.56%) |
Dec 22, 2014 | 52.41 | 53.77 | 52.41 | 53.20 | 110,067 | +0.45(+0.85%) |
Dec 19, 2014 | 53.00 | 53.50 | 52.62 | 52.75 | 229,349 | -0.53(-0.99%) |
Dec 18, 2014 | 52.76 | 53.45 | 52.29 | 53.28 | 134,634 | +0.92(+1.76%) |
Dec 17, 2014 | 51.66 | 52.42 | 50.75 | 52.36 | 169,682 | +0.83(+1.61%) |
Dec 16, 2014 | 51.65 | 52.60 | 51.40 | 51.53 | 155,550 | -0.06(-0.12%) |
Dec 15, 2014 | 52.77 | 52.85 | 51.57 | 51.59 | 122,643 | -0.95(-1.81%) |
Dec 12, 2014 | 53.17 | 53.34 | 52.16 | 52.54 | 148,792 | -1.14(-2.12%) |
Dec 11, 2014 | 53.66 | 54.32 | 53.59 | 53.68 | 109,230 | +0.36(+0.68%) |
Dec 10, 2014 | 54.35 | 54.61 | 53.23 | 53.32 | 194,718 | -1.30(-2.38%) |
Dec 09, 2014 | 53.91 | 54.94 | 53.75 | 54.62 | 329,592 | +0.30(+0.55%) |
Dec 08, 2014 | 54.91 | 55.07 | 54.14 | 54.32 | 246,868 | -0.62(-1.13%) |
Dec 05, 2014 | 54.77 | 55.20 | 54.72 | 54.94 | 265,624 | +0.04(+0.07%) |
Dec 04, 2014 | 55.08 | 55.73 | 54.29 | 54.90 | 211,094 | -0.09(-0.16%) |
Dec 03, 2014 | 53.90 | 55.67 | 53.80 | 54.99 | 328,054 | +1.05(+1.95%) |
Dec 02, 2014 | 51.87 | 54.21 | 51.65 | 53.94 | 269,020 | +1.10(+2.08%) |
Dec 01, 2014 | 50.96 | 53.80 | 50.71 | 52.84 | 390,314 | +1.39(+2.70%) |
Nov 28, 2014 | 49.43 | 52.71 | 49.43 | 51.45 | 251,159 | +0.53(+1.04%) |
Nov 26, 2014 | 45.98 | 50.92 | 50.92 | 50.92 | 894,400 | +3.85(+8.18%) |
Nov 25, 2014 | 46.69 | 47.36 | 46.68 | 47.07 | 80,876 | +0.56(+1.20%) |
Nov 24, 2014 | 46.14 | 46.74 | 45.73 | 46.51 | 66,373 | +0.33(+0.71%) |
Nov 21, 2014 | 46.56 | 46.58 | 45.93 | 46.18 | 93,422 | +0.09(+0.20%) |
Nov 20, 2014 | 46.01 | 46.24 | 45.73 | 46.09 | 66,147 | -0.02(-0.04%) |
Nov 19, 2014 | 46.00 | 46.39 | 45.41 | 46.11 | 94,095 | +0.10(+0.22%) |
Nov 18, 2014 | 45.45 | 46.06 | 45.08 | 46.01 | 170,322 | +0.60(+1.32%) |
Nov 17, 2014 | 46.00 | 46.43 | 45.17 | 45.41 | 169,123 | -0.58(-1.26%) |
Nov 14, 2014 | 47.56 | 47.76 | 45.90 | 45.99 | 114,128 | -1.50(-3.16%) |
Nov 13, 2014 | 47.76 | 48.07 | 46.68 | 47.49 | 82,593 | -0.16(-0.34%) |
Nov 12, 2014 | 46.76 | 47.86 | 46.49 | 47.65 | 78,068 | +0.61(+1.30%) |
Nov 11, 2014 | 47.25 | 47.25 | 46.84 | 47.04 | 92,720 | -0.31(-0.65%) |
Nov 10, 2014 | 47.38 | 47.41 | 46.79 | 47.35 | 74,357 | +0.12(+0.25%) |
Nov 07, 2014 | 47.83 | 47.91 | 46.91 | 47.23 | 86,852 | -0.87(-1.81%) |
Nov 06, 2014 | 48.32 | 48.32 | 47.59 | 48.10 | 98,496 | -0.07(-0.15%) |
Nov 05, 2014 | 48.67 | 48.72 | 48.10 | 48.17 | 79,843 | -0.11(-0.23%) |
Nov 04, 2014 | 48.20 | 48.83 | 47.96 | 48.28 | 89,534 | +0.06(+0.12%) |
Nov 03, 2014 | 48.16 | 48.37 | 47.75 | 48.22 | 162,568 | -0.02(-0.04%) |
Oct 31, 2014 | 48.77 | 48.77 | 47.88 | 48.24 | 97,117 | +0.29(+0.60%) |
Oct 30, 2014 | 47.20 | 48.08 | 46.31 | 47.95 | 109,044 | +0.72(+1.52%) |
Oct 29, 2014 | 47.13 | 47.44 | 46.52 | 47.23 | 127,144 | +0.15(+0.32%) |
Oct 28, 2014 | 46.21 | 47.08 | 46.09 | 47.08 | 163,821 | +0.88(+1.90%) |
Oct 27, 2014 | 46.15 | 46.25 | 46.25 | 46.20 | 306,107 | -0.05(-0.11%) |
Oct 24, 2014 | 46.14 | 46.39 | 45.83 | 46.25 | 56,128 | +0.23(+0.50%) |
Oct 23, 2014 | 45.63 | 46.11 | 45.31 | 46.02 | 167,234 | +0.62(+1.37%) |
Oct 22, 2014 | 45.55 | 45.86 | 45.35 | 45.40 | 98,919 | -0.19(-0.42%) |
Oct 21, 2014 | 45.52 | 45.70 | 45.15 | 45.59 | 147,383 | +0.10(+0.22%) |
Oct 20, 2014 | 46.00 | 46.07 | 45.29 | 45.49 | 126,110 | -0.49(-1.07%) |
Oct 17, 2014 | 46.65 | 46.65 | 45.75 | 45.98 | 127,439 | -0.24(-0.52%) |
Oct 16, 2014 | 46.00 | 46.86 | 46.00 | 46.22 | 108,698 | -0.23(-0.50%) |
Oct 15, 2014 | 46.17 | 46.80 | 45.44 | 46.45 | 236,785 | -0.14(-0.30%) |
Oct 14, 2014 | 46.67 | 47.53 | 46.25 | 46.59 | 136,857 | +0.35(+0.76%) |
Oct 13, 2014 | 46.18 | 46.87 | 46.00 | 46.24 | 112,537 | +0.01(+0.02%) |
Oct 10, 2014 | 46.00 | 46.67 | 45.48 | 46.23 | 135,345 | +0.23(+0.50%) |
Oct 09, 2014 | 46.37 | 46.56 | 45.64 | 46.00 | 217,420 | -0.47(-1.01%) |
Oct 08, 2014 | 46.00 | 46.51 | 45.59 | 46.47 | 312,008 | +0.47(+1.02%) |
Oct 07, 2014 | 46.79 | 46.79 | 45.99 | 46.00 | 123,930 | -0.95(-2.02%) |
Oct 06, 2014 | 47.24 | 47.42 | 46.66 | 46.95 | 88,994 | -0.09(-0.19%) |
Oct 03, 2014 | 47.45 | 47.53 | 46.85 | 47.04 | 139,045 | +0.04(+0.09%) |
Oct 02, 2014 | 46.66 | 47.05 | 46.01 | 47.00 | 125,803 | +0.23(+0.49%) |
Oct 01, 2014 | 46.51 | 46.95 | 45.80 | 46.77 | 221,731 | -0.03(-0.06%) |
Sep 30, 2014 | 47.11 | 47.21 | 46.63 | 46.80 | 138,987 | -0.24(-0.51%) |
Sep 29, 2014 | 46.67 | 47.14 | 46.45 | 47.04 | 180,398 | +0.03(+0.06%) |
Sep 26, 2014 | 45.77 | 47.15 | 45.47 | 47.01 | 143,724 | +1.26(+2.75%) |
Sep 25, 2014 | 45.84 | 45.91 | 45.29 | 45.75 | 108,856 | -0.02(-0.04%) |
Sep 24, 2014 | 45.65 | 45.92 | 45.48 | 45.77 | 138,421 | +0.08(+0.18%) |
Sep 23, 2014 | 46.00 | 46.00 | 45.49 | 45.69 | 173,142 | -0.31(-0.67%) |
Sep 22, 2014 | 45.96 | 46.24 | 45.27 | 46.00 | 107,598 | -0.04(-0.09%) |
Sep 19, 2014 | 45.11 | 46.22 | 45.11 | 46.04 | 216,693 | +1.00(+2.22%) |
Sep 18, 2014 | 44.54 | 45.07 | 44.34 | 45.04 | 47,346 | +0.77(+1.74%) |
Sep 17, 2014 | 43.98 | 44.77 | 43.82 | 44.27 | 52,881 | +0.25(+0.57%) |
Sep 16, 2014 | 44.27 | 44.54 | 43.68 | 44.02 | 51,643 | -0.49(-1.10%) |
Sep 15, 2014 | 44.63 | 44.81 | 44.21 | 44.51 | 46,910 | -0.12(-0.27%) |
Sep 12, 2014 | 45.00 | 45.00 | 44.11 | 44.63 | 71,371 | -0.30(-0.67%) |
Sep 11, 2014 | 44.31 | 45.15 | 44.31 | 44.93 | 44,415 | +0.36(+0.81%) |
Sep 10, 2014 | 44.36 | 44.73 | 44.36 | 44.57 | 39,752 | +0.15(+0.34%) |
Sep 09, 2014 | 44.83 | 44.89 | 44.28 | 44.42 | 68,977 | -0.33(-0.74%) |
Sep 08, 2014 | 44.39 | 44.96 | 44.16 | 44.75 | 63,126 | +0.20(+0.45%) |
Sep 05, 2014 | 44.14 | 44.84 | 44.14 | 44.55 | 72,807 | +0.24(+0.54%) |
Sep 04, 2014 | 44.09 | 45.05 | 44.09 | 44.31 | 121,868 | +0.24(+0.54%) |
Sep 03, 2014 | 44.68 | 44.95 | 43.90 | 44.07 | 99,741 | -0.53(-1.19%) |
Sep 02, 2014 | 44.88 | 45.07 | 44.36 | 44.60 | 69,891 | -0.04(-0.09%) |
Aug 29, 2014 | 44.90 | 44.64 | 44.64 | 44.64 | 59,200 | -0.33(-0.73%) |
Aug 28, 2014 | 44.97 | 45.15 | 44.60 | 44.97 | 49,501 | -0.05(-0.11%) |
Aug 27, 2014 | 45.05 | 45.17 | 44.99 | 45.02 | 58,061 | -0.21(-0.46%) |
Aug 26, 2014 | 44.63 | 45.31 | 44.45 | 45.23 | 71,845 | +0.55(+1.23%) |
Aug 25, 2014 | 44.69 | 44.99 | 44.31 | 44.68 | 64,612 | +0.11(+0.25%) |
Aug 22, 2014 | 45.38 | 45.38 | 44.50 | 44.57 | 122,859 | -0.82(-1.81%) |
Aug 21, 2014 | 45.32 | 45.56 | 44.66 | 45.39 | 149,619 | +0.14(+0.31%) |
Aug 20, 2014 | 45.47 | 45.47 | 44.95 | 45.25 | 98,406 | -0.50(-1.09%) |
Aug 19, 2014 | 46.15 | 46.15 | 45.09 | 45.75 | 112,705 | -0.45(-0.97%) |
Aug 18, 2014 | 46.19 | 46.23 | 45.91 | 46.20 | 80,900 | +0.25(+0.54%) |
Aug 15, 2014 | 45.58 | 46.23 | 44.92 | 45.95 | 177,519 | +0.76(+1.68%) |
Aug 14, 2014 | 44.61 | 45.35 | 44.29 | 45.19 | 64,702 | +0.61(+1.37%) |
Aug 13, 2014 | 44.22 | 45.00 | 44.17 | 44.58 | 70,854 | +0.53(+1.20%) |
Aug 12, 2014 | 44.81 | 45.14 | 43.85 | 44.05 | 141,775 | -0.86(-1.91%) |
Aug 11, 2014 | 44.96 | 45.37 | 44.77 | 44.91 | 80,370 | +0.19(+0.42%) |
Aug 08, 2014 | 43.38 | 44.72 | 43.35 | 44.72 | 129,773 | +1.32(+3.04%) |
Aug 07, 2014 | 43.27 | 43.69 | 42.80 | 43.40 | 111,723 | +0.12(+0.28%) |
Aug 06, 2014 | 42.26 | 43.77 | 41.73 | 43.28 | 125,108 | +0.68(+1.60%) |
Aug 05, 2014 | 42.00 | 43.54 | 40.69 | 42.60 | 316,287 | -1.31(-2.98%) |
Aug 04, 2014 | 44.32 | 44.82 | 43.75 | 43.91 | 66,982 | -0.33(-0.75%) |
Aug 01, 2014 | 43.97 | 44.47 | 43.67 | 44.24 | 90,340 | +0.38(+0.87%) |
Jul 31, 2014 | 43.50 | 44.23 | 43.50 | 43.86 | 154,870 | -0.17(-0.39%) |
Jul 30, 2014 | 44.27 | 44.50 | 43.80 | 44.03 | 111,125 | +0.05(+0.11%) |
Jul 29, 2014 | 43.86 | 44.75 | 43.63 | 43.98 | 127,180 | +0.34(+0.78%) |
Jul 28, 2014 | 43.75 | 43.86 | 43.36 | 43.64 | 131,780 | -0.02(-0.05%) |
Jul 25, 2014 | 43.77 | 43.99 | 43.39 | 43.66 | 122,407 | -0.45(-1.02%) |
Jul 24, 2014 | 44.20 | 44.57 | 43.98 | 44.11 | 96,000 | +0.10(+0.23%) |
Jul 23, 2014 | 44.29 | 44.55 | 43.75 | 44.01 | 84,034 | -0.27(-0.61%) |
Jul 22, 2014 | 44.42 | 44.42 | 43.77 | 44.28 | 116,032 | +0.18(+0.41%) |
Jul 21, 2014 | 43.91 | 44.27 | 43.15 | 44.10 | 73,313 | +0.00(+0.00%) |
Jul 18, 2014 | 43.93 | 44.53 | 43.75 | 44.10 | 84,293 | +0.03(+0.07%) |
Jul 17, 2014 | 44.73 | 44.75 | 43.98 | 44.07 | 60,998 | -0.83(-1.85%) |
Jul 16, 2014 | 45.32 | 45.32 | 44.79 | 44.90 | 73,390 | -0.12(-0.27%) |
Jul 15, 2014 | 45.54 | 45.61 | 44.88 | 45.02 | 101,390 | -0.41(-0.90%) |
Jul 14, 2014 | 45.33 | 45.61 | 44.95 | 45.43 | 95,028 | +0.43(+0.96%) |
Jul 11, 2014 | 45.00 | 45.20 | 44.53 | 45.00 | 104,072 | -0.01(-0.02%) |
Jul 10, 2014 | 45.25 | 45.70 | 44.71 | 45.01 | 84,540 | -0.92(-2.00%) |
Jul 09, 2014 | 45.64 | 46.13 | 45.12 | 45.93 | 341,590 | +0.34(+0.75%) |
Jul 08, 2014 | 45.04 | 45.77 | 44.88 | 45.59 | 133,372 | +0.38(+0.84%) |
Jul 07, 2014 | 45.26 | 45.65 | 44.93 | 45.21 | 83,111 | -0.08(-0.18%) |
Jul 03, 2014 | 45.10 | 45.29 | 45.29 | 45.29 | 30,900 | +0.54(+1.21%) |
Jul 02, 2014 | 44.96 | 45.41 | 44.69 | 44.75 | 46,155 | -0.37(-0.82%) |
Jul 01, 2014 | 44.46 | 45.48 | 44.41 | 45.12 | 108,519 | +0.61(+1.37%) |
Jun 30, 2014 | 44.68 | 44.68 | 44.15 | 44.51 | 118,155 | -0.14(-0.31%) |
Jun 27, 2014 | 44.31 | 44.81 | 44.31 | 44.65 | 80,289 | +0.07(+0.16%) |
Jun 26, 2014 | 44.40 | 44.71 | 44.12 | 44.58 | 58,412 | +0.11(+0.25%) |
Jun 25, 2014 | 44.17 | 44.59 | 43.75 | 44.47 | 86,873 | +0.07(+0.16%) |
Jun 24, 2014 | 44.23 | 45.17 | 44.09 | 44.40 | 113,298 | +0.19(+0.43%) |
Jun 23, 2014 | 44.95 | 44.96 | 43.80 | 44.21 | 140,088 | -0.77(-1.71%) |
Jun 20, 2014 | 44.18 | 45.21 | 44.18 | 44.98 | 248,394 | -0.81(-1.77%) |
Jun 19, 2014 | 46.15 | 46.42 | 45.70 | 45.79 | 62,574 | -0.20(-0.43%) |
Jun 18, 2014 | 45.58 | 46.40 | 45.58 | 45.99 | 135,476 | +0.41(+0.90%) |
Jun 17, 2014 | 47.36 | 47.47 | 45.45 | 45.58 | 460,783 | -1.93(-4.06%) |
Jun 16, 2014 | 47.42 | 48.03 | 47.23 | 47.51 | 36,033 | -0.08(-0.17%) |
Jun 13, 2014 | 47.92 | 47.99 | 47.30 | 47.59 | 66,274 | -0.42(-0.87%) |
Jun 12, 2014 | 48.27 | 48.49 | 47.65 | 48.01 | 53,136 | -0.49(-1.01%) |
Jun 11, 2014 | 48.98 | 49.24 | 48.11 | 48.50 | 71,928 | -0.82(-1.66%) |
Jun 10, 2014 | 49.36 | 49.62 | 49.14 | 49.32 | 68,530 | +0.05(+0.10%) |
Jun 06, 2014 | 49.17 | 49.53 | 48.43 | 49.27 | 73,564 | +0.39(+0.80%) |
Jun 05, 2014 | 48.19 | 49.07 | 47.63 | 48.88 | 163,516 | +0.62(+1.28%) |
Jun 04, 2014 | 48.51 | 48.80 | 47.91 | 48.26 | 102,728 | -0.52(-1.07%) |
Jun 03, 2014 | 48.32 | 48.97 | 47.36 | 48.78 | 139,430 | +0.38(+0.79%) |
Jun 02, 2014 | 48.56 | 48.56 | 48.03 | 48.40 | 210,726 | -0.25(-0.51%) |
May 30, 2014 | 48.55 | 48.84 | 48.27 | 48.65 | 256,679 | +0.21(+0.43%) |
May 29, 2014 | 47.74 | 48.51 | 47.57 | 48.44 | 105,655 | +0.72(+1.51%) |
May 28, 2014 | 48.13 | 48.20 | 47.49 | 47.72 | 85,921 | -0.57(-1.18%) |
May 27, 2014 | 47.15 | 48.32 | 46.84 | 48.29 | 112,920 | +1.47(+3.14%) |
May 23, 2014 | 46.05 | 46.82 | 46.82 | 46.82 | 63,100 | +0.69(+1.48%) |
May 22, 2014 | 45.96 | 46.26 | 45.94 | 46.13 | 37,752 | +0.13(+0.29%) |
May 21, 2014 | 46.14 | 46.63 | 45.94 | 46.00 | 144,103 | -0.12(-0.26%) |
May 20, 2014 | 46.05 | 46.45 | 45.62 | 46.12 | 194,083 | -0.13(-0.28%) |
May 19, 2014 | 46.53 | 47.04 | 46.08 | 46.25 | 71,928 | -0.35(-0.75%) |
May 16, 2014 | 45.89 | 46.61 | 45.65 | 46.60 | 201,308 | +0.68(+1.48%) |
May 15, 2014 | 45.00 | 46.20 | 44.80 | 45.92 | 200,921 | +0.89(+1.98%) |
May 14, 2014 | 45.78 | 45.88 | 44.65 | 45.03 | 337,179 | -0.87(-1.90%) |
May 13, 2014 | 50.15 | 50.33 | 45.14 | 45.90 | 234,356 | -3.82(-7.68%) |
May 12, 2014 | 48.61 | 49.88 | 48.49 | 49.72 | 78,779 | +1.25(+2.58%) |
May 09, 2014 | 46.90 | 48.58 | 46.90 | 48.47 | 55,661 | +1.25(+2.65%) |
May 08, 2014 | 47.86 | 48.62 | 47.01 | 47.22 | 44,914 | -0.60(-1.25%) |
May 07, 2014 | 47.99 | 47.99 | 46.91 | 47.82 | 50,815 | -0.02(-0.04%) |
May 06, 2014 | 48.52 | 48.52 | 47.73 | 47.84 | 82,526 | -0.96(-1.97%) |
May 05, 2014 | 48.30 | 48.88 | 48.10 | 48.80 | 99,114 | +0.07(+0.14%) |
May 02, 2014 | 47.10 | 48.87 | 46.99 | 48.73 | 76,627 | +1.67(+3.55%) |
May 01, 2014 | 47.52 | 47.52 | 46.60 | 47.06 | 157,530 | -0.37(-0.78%) |
Apr 30, 2014 | 46.99 | 47.99 | 46.72 | 47.43 | 68,583 | +0.53(+1.13%) |
Apr 29, 2014 | 47.81 | 47.81 | 46.83 | 46.90 | 32,531 | -0.57(-1.20%) |
Apr 28, 2014 | 47.62 | 48.14 | 46.67 | 47.47 | 51,467 | -0.09(-0.19%) |
Apr 25, 2014 | 48.08 | 48.45 | 47.52 | 47.56 | 83,152 | -0.85(-1.76%) |
Apr 24, 2014 | 48.56 | 48.94 | 47.77 | 48.41 | 129,302 | -0.06(-0.12%) |
Apr 23, 2014 | 48.87 | 49.04 | 48.38 | 48.47 | 83,715 | -0.57(-1.16%) |
Apr 22, 2014 | 49.61 | 49.85 | 48.68 | 49.04 | 134,720 | -0.70(-1.41%) |
Apr 21, 2014 | 49.71 | 49.85 | 49.03 | 49.74 | 47,710 | +0.17(+0.34%) |
Apr 17, 2014 | 48.47 | 49.57 | 49.57 | 49.57 | 34,900 | +0.93(+1.91%) |
Apr 16, 2014 | 48.99 | 48.99 | 48.42 | 48.64 | 64,665 | -0.18(-0.37%) |
Apr 15, 2014 | 48.01 | 49.14 | 47.82 | 48.82 | 80,015 | +0.82(+1.71%) |
Apr 14, 2014 | 48.75 | 48.83 | 47.69 | 48.00 | 157,701 | -0.30(-0.62%) |
Apr 11, 2014 | 48.95 | 49.51 | 48.00 | 48.30 | 76,956 | -0.78(-1.59%) |
Apr 10, 2014 | 49.54 | 49.76 | 48.39 | 49.08 | 76,171 | -0.50(-1.01%) |
Apr 09, 2014 | 49.76 | 49.86 | 49.06 | 49.58 | 57,628 | -0.15(-0.30%) |
Apr 08, 2014 | 49.44 | 49.90 | 48.85 | 49.73 | 91,764 | +0.43(+0.87%) |
Apr 07, 2014 | 49.31 | 49.67 | 49.03 | 49.30 | 88,124 | -0.32(-0.64%) |
Apr 04, 2014 | 51.67 | 51.67 | 49.26 | 49.62 | 71,350 | -1.62(-3.16%) |
Apr 03, 2014 | 52.10 | 52.10 | 50.58 | 51.24 | 59,303 | -0.96(-1.84%) |
Apr 02, 2014 | 52.22 | 52.27 | 51.77 | 52.20 | 58,478 | -0.05(-0.10%) |
Apr 01, 2014 | 51.09 | 52.46 | 51.09 | 52.25 | 109,688 | +1.18(+2.31%) |
Mar 31, 2014 | 49.97 | 51.48 | 49.39 | 51.07 | 97,026 | +1.24(+2.49%) |
Mar 28, 2014 | 49.74 | 50.36 | 49.57 | 49.83 | 47,685 | +0.06(+0.12%) |
Mar 27, 2014 | 50.06 | 50.06 | 49.19 | 49.77 | 46,187 | -0.19(-0.38%) |
Mar 26, 2014 | 51.45 | 51.47 | 49.82 | 49.96 | 51,928 | -1.39(-2.71%) |
Mar 25, 2014 | 51.44 | 51.66 | 50.69 | 51.35 | 53,812 | +0.15(+0.29%) |
Mar 24, 2014 | 51.57 | 51.85 | 50.81 | 51.20 | 60,637 | -0.41(-0.79%) |
Mar 21, 2014 | 52.17 | 52.50 | 51.52 | 51.61 | 114,752 | -0.32(-0.62%) |
Mar 20, 2014 | 51.64 | 51.96 | 51.14 | 51.93 | 47,738 | +0.10(+0.19%) |
Mar 19, 2014 | 52.35 | 52.60 | 51.46 | 51.83 | 54,184 | -0.68(-1.29%) |
Mar 18, 2014 | 52.16 | 52.51 | 52.08 | 52.51 | 84,583 | +0.25(+0.48%) |
Mar 17, 2014 | 51.93 | 52.77 | 51.93 | 52.26 | 86,092 | +0.46(+0.89%) |
Mar 14, 2014 | 52.17 | 52.71 | 51.52 | 51.80 | 160,128 | -0.39(-0.75%) |
Mar 13, 2014 | 53.09 | 53.40 | 51.75 | 52.19 | 135,410 | -0.97(-1.82%) |
Mar 12, 2014 | 53.36 | 53.43 | 52.77 | 53.16 | 150,085 | -0.31(-0.58%) |
Mar 11, 2014 | 53.50 | 53.81 | 53.08 | 53.47 | 91,482 | -0.03(-0.06%) |
Mar 10, 2014 | 52.85 | 53.81 | 52.75 | 53.50 | 124,644 | +0.44(+0.83%) |
Mar 07, 2014 | 53.37 | 53.37 | 52.80 | 53.06 | 90,781 | +0.07(+0.13%) |
Mar 06, 2014 | 52.92 | 53.30 | 52.34 | 52.99 | 61,611 | +0.03(+0.06%) |
Mar 05, 2014 | 53.12 | 53.53 | 52.77 | 52.96 | 85,892 | -0.36(-0.68%) |
Mar 04, 2014 | 52.36 | 53.67 | 52.36 | 53.32 | 193,207 | +1.48(+2.85%) |
Mar 03, 2014 | 51.65 | 51.92 | 51.44 | 51.84 | 134,572 | -0.16(-0.31%) |
Feb 28, 2014 | 52.23 | 52.66 | 51.76 | 52.00 | 74,193 | -0.12(-0.23%) |
Feb 27, 2014 | 51.59 | 52.14 | 51.26 | 52.12 | 88,212 | +0.09(+0.17%) |
Feb 26, 2014 | 51.60 | 52.56 | 51.60 | 52.03 | 118,833 | +0.40(+0.77%) |
Feb 25, 2014 | 53.30 | 53.30 | 51.37 | 51.63 | 238,529 | -1.83(-3.42%) |
Feb 24, 2014 | 53.74 | 53.99 | 53.43 | 53.46 | 78,784 | -0.67(-1.24%) |
Feb 21, 2014 | 53.67 | 54.97 | 53.10 | 54.13 | 130,649 | +0.73(+1.37%) |
Feb 20, 2014 | 53.23 | 53.73 | 52.90 | 53.40 | 113,380 | +0.35(+0.66%) |
Feb 19, 2014 | 53.02 | 53.85 | 52.70 | 53.05 | 123,741 | -0.28(-0.53%) |
Feb 18, 2014 | 52.97 | 53.55 | 52.23 | 53.33 | 129,851 | +0.51(+0.97%) |
Feb 14, 2014 | 52.84 | 52.82 | 52.82 | 52.82 | 62,200 | +0.06(+0.11%) |
Feb 13, 2014 | 51.08 | 52.80 | 50.56 | 52.76 | 97,324 | +1.36(+2.65%) |
Feb 12, 2014 | 51.47 | 51.81 | 51.03 | 51.40 | 75,190 | +0.08(+0.16%) |
Feb 11, 2014 | 50.46 | 51.50 | 50.21 | 51.32 | 140,735 | +0.70(+1.38%) |
Feb 10, 2014 | 50.76 | 50.76 | 49.52 | 50.62 | 82,449 | -0.04(-0.08%) |
Feb 07, 2014 | 50.29 | 51.27 | 50.29 | 50.66 | 53,813 | +0.41(+0.82%) |
Feb 06, 2014 | 50.23 | 50.83 | 50.00 | 50.25 | 71,694 | +0.20(+0.40%) |
Feb 05, 2014 | 50.12 | 50.68 | 49.69 | 50.05 | 53,043 | -0.32(-0.64%) |
Feb 04, 2014 | 49.24 | 50.90 | 48.94 | 50.37 | 141,263 | +1.33(+2.71%) |