Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 50.00 | 50.55 | 50.55 | 50.55 | 7,700 | -1.35(-2.60%) |
Dec 30, 2014 | 53.12 | 53.12 | 51.80 | 51.90 | 13,178 | -1.25(-2.35%) |
Dec 29, 2014 | 52.87 | 53.16 | 52.82 | 53.15 | 12,177 | +0.68(+1.30%) |
Dec 26, 2014 | 52.00 | 52.56 | 51.81 | 52.47 | 3,486 | +0.66(+1.27%) |
Dec 24, 2014 | 51.55 | 51.81 | 51.81 | 51.81 | 6,800 | +0.70(+1.38%) |
Dec 23, 2014 | 51.20 | 51.26 | 51.05 | 51.11 | 2,238 | +0.55(+1.08%) |
Dec 22, 2014 | 50.54 | 50.56 | 50.45 | 50.56 | 952 | -0.10(-0.20%) |
Dec 19, 2014 | 52.00 | 52.00 | 50.05 | 50.66 | 4,232 | +0.77(+1.54%) |
Dec 18, 2014 | 49.00 | 49.89 | 48.95 | 49.89 | 15,933 | +1.60(+3.32%) |
Dec 17, 2014 | 46.90 | 48.29 | 46.51 | 48.29 | 8,590 | +1.39(+2.95%) |
Dec 16, 2014 | 45.55 | 47.39 | 45.55 | 46.90 | 5,736 | +0.51(+1.10%) |
Dec 15, 2014 | 47.59 | 47.68 | 46.39 | 46.39 | 5,841 | -0.80(-1.69%) |
Dec 12, 2014 | 48.20 | 48.42 | 47.18 | 47.19 | 13,939 | -1.53(-3.14%) |
Dec 11, 2014 | 48.63 | 49.28 | 48.58 | 48.72 | 17,778 | +0.81(+1.69%) |
Dec 10, 2014 | 49.28 | 49.28 | 47.85 | 47.91 | 3,426 | -2.03(-4.06%) |
Dec 09, 2014 | 48.70 | 49.94 | 48.70 | 49.94 | 3,072 | +0.29(+0.58%) |
Dec 08, 2014 | 49.96 | 50.19 | 49.39 | 49.65 | 11,912 | -0.31(-0.62%) |
Dec 05, 2014 | 49.75 | 49.87 | 49.75 | 49.96 | 18,640 | +0.04(+0.08%) |
Dec 04, 2014 | 49.60 | 50.01 | 49.51 | 49.92 | 7,277 | -0.25(-0.50%) |
Dec 03, 2014 | 50.06 | 50.17 | 50.05 | 50.17 | 1,267 | +0.36(+0.72%) |
Dec 02, 2014 | 49.56 | 49.89 | 49.56 | 49.81 | 1,635 | +0.24(+0.48%) |
Dec 01, 2014 | 51.80 | 51.80 | 49.06 | 49.57 | 5,613 | -0.01(-0.02%) |
Nov 28, 2014 | 49.88 | 49.88 | 49.58 | 49.58 | 1,574 | +0.07(+0.15%) |
Nov 26, 2014 | 49.60 | 49.51 | 49.51 | 49.51 | 8,400 | +0.05(+0.11%) |
Nov 25, 2014 | 49.32 | 49.46 | 49.16 | 49.46 | 3,322 | -0.26(-0.53%) |
Nov 24, 2014 | 49.60 | 49.72 | 49.46 | 49.72 | 3,910 | +0.12(+0.24%) |
Nov 21, 2014 | 49.24 | 49.93 | 49.24 | 49.60 | 10,334 | +0.45(+0.91%) |
Nov 20, 2014 | 48.90 | 49.17 | 48.77 | 49.15 | 2,887 | +0.15(+0.31%) |
Nov 19, 2014 | 48.96 | 49.00 | 48.80 | 49.00 | 650 | -0.44(-0.88%) |
Nov 18, 2014 | 48.99 | 49.44 | 48.99 | 49.44 | 4,312 | +0.60(+1.22%) |
Nov 17, 2014 | 47.45 | 48.87 | 47.45 | 48.84 | 2,701 | +0.66(+1.37%) |
Nov 14, 2014 | 48.38 | 48.55 | 48.18 | 48.18 | 3,591 | -0.41(-0.85%) |
Nov 13, 2014 | 49.02 | 49.20 | 48.59 | 48.59 | 49,693 | -0.29(-0.59%) |
Nov 12, 2014 | 48.84 | 48.88 | 48.84 | 48.88 | 1,800 | -0.47(-0.95%) |
Nov 11, 2014 | 49.59 | 49.61 | 49.35 | 49.35 | 2,305 | -0.29(-0.58%) |
Nov 10, 2014 | 50.49 | 50.49 | 49.37 | 49.64 | 3,376 | +0.32(+0.65%) |
Nov 07, 2014 | 48.88 | 49.32 | 48.75 | 49.32 | 7,721 | +0.30(+0.61%) |
Nov 06, 2014 | 48.60 | 49.36 | 48.52 | 49.02 | 4,186 | -0.46(-0.93%) |
Nov 05, 2014 | 49.02 | 49.48 | 49.02 | 49.48 | 3,447 | +0.79(+1.62%) |
Nov 04, 2014 | 48.70 | 49.01 | 48.49 | 48.69 | 11,818 | -0.32(-0.65%) |
Nov 03, 2014 | 47.47 | 49.34 | 47.47 | 49.01 | 19,028 | +0.21(+0.43%) |
Oct 31, 2014 | 49.25 | 50.49 | 48.32 | 48.80 | 17,670 | +0.93(+1.94%) |
Oct 30, 2014 | 46.71 | 48.05 | 46.68 | 47.87 | 6,148 | +0.93(+1.98%) |
Oct 29, 2014 | 47.45 | 47.45 | 46.46 | 46.94 | 8,584 | -0.27(-0.57%) |
Oct 28, 2014 | 46.50 | 47.21 | 46.31 | 47.21 | 4,874 | +0.91(+1.97%) |
Oct 27, 2014 | 46.00 | 46.30 | 45.96 | 46.30 | 5,965 | +0.06(+0.13%) |
Oct 24, 2014 | 45.60 | 46.24 | 45.43 | 46.24 | 7,874 | +0.74(+1.63%) |
Oct 23, 2014 | 45.55 | 46.04 | 45.39 | 45.50 | 8,314 | +0.83(+1.86%) |
Oct 22, 2014 | 45.21 | 45.56 | 44.64 | 44.67 | 6,481 | -0.14(-0.31%) |
Oct 21, 2014 | 43.58 | 44.87 | 43.58 | 44.81 | 14,128 | +1.12(+2.56%) |
Oct 20, 2014 | 43.03 | 43.69 | 42.85 | 43.69 | 52,307 | +1.02(+2.39%) |
Oct 17, 2014 | 42.33 | 43.03 | 42.22 | 42.67 | 32,931 | +0.68(+1.62%) |
Oct 16, 2014 | 40.00 | 42.74 | 40.00 | 41.99 | 35,862 | +0.19(+0.45%) |
Oct 15, 2014 | 40.80 | 42.03 | 38.76 | 41.80 | 23,112 | -0.51(-1.21%) |
Oct 14, 2014 | 41.91 | 42.99 | 41.91 | 42.31 | 8,914 | +0.54(+1.29%) |
Oct 13, 2014 | 42.43 | 42.82 | 41.57 | 41.77 | 2,147 | -0.69(-1.63%) |
Oct 10, 2014 | 42.73 | 45.00 | 42.38 | 42.46 | 9,846 | +0.05(+0.12%) |
Oct 09, 2014 | 42.80 | 42.86 | 42.41 | 42.41 | 1,118 | -1.68(-3.81%) |
Oct 08, 2014 | 42.60 | 44.09 | 42.46 | 44.09 | 37,287 | +1.21(+2.82%) |
Oct 07, 2014 | 43.40 | 43.60 | 42.88 | 42.88 | 8,801 | -0.71(-1.63%) |
Oct 06, 2014 | 44.35 | 44.35 | 43.39 | 43.59 | 11,942 | -0.28(-0.64%) |
Oct 03, 2014 | 44.15 | 44.15 | 43.25 | 43.87 | 16,982 | +0.78(+1.82%) |
Oct 02, 2014 | 43.25 | 43.29 | 42.64 | 43.09 | 3,369 | -0.19(-0.45%) |
Oct 01, 2014 | 43.65 | 43.83 | 43.28 | 43.28 | 13,434 | -0.74(-1.69%) |
Sep 30, 2014 | 44.09 | 44.51 | 44.02 | 44.02 | 451 | +0.03(+0.07%) |
Sep 29, 2014 | 44.40 | 44.40 | 43.77 | 43.99 | 3,266 | -0.21(-0.48%) |
Sep 26, 2014 | 43.60 | 44.27 | 43.57 | 44.20 | 4,861 | +0.38(+0.87%) |
Sep 25, 2014 | 44.34 | 44.34 | 43.73 | 43.82 | 2,516 | -0.96(-2.14%) |
Sep 24, 2014 | 44.38 | 44.78 | 44.38 | 44.78 | 2,116 | +0.40(+0.90%) |
Sep 23, 2014 | 45.25 | 45.25 | 44.38 | 44.38 | 10,449 | -0.85(-1.88%) |
Sep 22, 2014 | 45.32 | 45.45 | 45.20 | 45.23 | 3,913 | -0.52(-1.14%) |
Sep 19, 2014 | 45.39 | 46.05 | 45.39 | 45.75 | 3,988 | +0.02(+0.05%) |
Sep 18, 2014 | 45.70 | 45.73 | 45.42 | 45.73 | 4,037 | -0.27(-0.58%) |
Sep 17, 2014 | 45.75 | 45.99 | 45.65 | 45.99 | 2,533 | -0.05(-0.11%) |
Sep 16, 2014 | 45.84 | 46.05 | 45.84 | 46.05 | 967 | +0.84(+1.85%) |
Sep 15, 2014 | 45.48 | 45.48 | 45.12 | 45.21 | 5,798 | +0.04(+0.09%) |
Sep 12, 2014 | 45.71 | 45.77 | 45.00 | 45.17 | 1,407 | -1.05(-2.27%) |
Sep 11, 2014 | 45.79 | 46.24 | 45.56 | 46.22 | 4,913 | -0.04(-0.09%) |
Sep 10, 2014 | 45.85 | 46.30 | 45.85 | 46.26 | 1,783 | +0.10(+0.22%) |
Sep 09, 2014 | 46.86 | 46.86 | 46.09 | 46.16 | 7,149 | -0.74(-1.58%) |
Sep 08, 2014 | 46.94 | 47.11 | 46.75 | 46.90 | 2,030 | -0.35(-0.74%) |
Sep 05, 2014 | 46.75 | 47.28 | 46.75 | 47.25 | 50,267 | +0.61(+1.31%) |
Sep 04, 2014 | 46.81 | 47.02 | 46.62 | 46.64 | 31,764 | -0.25(-0.54%) |
Sep 03, 2014 | 46.72 | 47.24 | 46.72 | 46.89 | 4,317 | +0.27(+0.59%) |
Sep 02, 2014 | 46.82 | 46.82 | 46.41 | 46.62 | 1,197 | -0.50(-1.06%) |
Aug 29, 2014 | 46.69 | 47.12 | 47.12 | 47.12 | 600 | +0.48(+1.03%) |
Aug 28, 2014 | 46.57 | 46.76 | 46.57 | 46.64 | 973 | +0.00(+0.00%) |
Aug 27, 2014 | 46.25 | 46.95 | 46.26 | 46.64 | 33,059 | +0.38(+0.82%) |
Aug 26, 2014 | 46.61 | 46.72 | 46.24 | 46.26 | 13,046 | -0.28(-0.60%) |
Aug 25, 2014 | 46.21 | 46.60 | 46.21 | 46.54 | 20,002 | +0.39(+0.85%) |
Aug 22, 2014 | 46.34 | 46.32 | 45.97 | 46.15 | 4,273 | -0.17(-0.37%) |
Aug 21, 2014 | 46.20 | 46.36 | 46.20 | 46.32 | 6,321 | +0.18(+0.39%) |
Aug 20, 2014 | 45.73 | 46.18 | 45.70 | 46.14 | 4,280 | +0.33(+0.72%) |
Aug 19, 2014 | 45.43 | 45.81 | 45.26 | 45.81 | 2,591 | +0.66(+1.46%) |
Aug 18, 2014 | 45.01 | 45.15 | 45.01 | 45.15 | 3,885 | +0.28(+0.62%) |
Aug 15, 2014 | 45.17 | 45.22 | 44.70 | 44.87 | 19,174 | +0.06(+0.13%) |
Aug 14, 2014 | 44.73 | 44.89 | 44.73 | 44.81 | 28,415 | +0.51(+1.15%) |
Aug 13, 2014 | 44.00 | 44.36 | 43.92 | 44.30 | 11,992 | +0.56(+1.28%) |
Aug 12, 2014 | 43.93 | 43.96 | 43.47 | 43.74 | 27,288 | -0.22(-0.50%) |
Aug 11, 2014 | 44.17 | 44.38 | 43.89 | 43.96 | 29,255 | +0.13(+0.30%) |
Aug 08, 2014 | 42.94 | 43.86 | 42.93 | 43.83 | 27,976 | +1.08(+2.52%) |
Aug 07, 2014 | 43.19 | 43.19 | 42.56 | 42.75 | 21,344 | +0.04(+0.10%) |
Aug 06, 2014 | 42.50 | 43.03 | 42.50 | 42.71 | 21,770 | -0.32(-0.74%) |
Aug 05, 2014 | 43.50 | 43.73 | 42.79 | 43.03 | 32,581 | -1.11(-2.51%) |
Aug 04, 2014 | 43.69 | 44.14 | 43.13 | 44.14 | 16,090 | +0.45(+1.03%) |
Aug 01, 2014 | 43.52 | 44.08 | 43.36 | 43.69 | 27,695 | -0.03(-0.07%) |
Jul 31, 2014 | 44.96 | 44.96 | 43.71 | 43.72 | 37,989 | -1.53(-3.38%) |
Jul 30, 2014 | 45.80 | 45.80 | 44.96 | 45.25 | 27,375 | -0.69(-1.50%) |
Jul 29, 2014 | 46.23 | 46.42 | 45.94 | 45.94 | 26,095 | -0.36(-0.78%) |
Jul 28, 2014 | 46.27 | 46.46 | 45.80 | 46.30 | 36,894 | +0.37(+0.81%) |
Jul 25, 2014 | 46.45 | 46.45 | 45.87 | 45.93 | 23,268 | -0.52(-1.12%) |
Jul 24, 2014 | 46.21 | 46.66 | 46.21 | 46.45 | 15,159 | +0.18(+0.39%) |
Jul 23, 2014 | 46.23 | 46.46 | 46.17 | 46.27 | 17,740 | -0.11(-0.24%) |
Jul 22, 2014 | 46.83 | 46.83 | 46.23 | 46.38 | 30,271 | +0.12(+0.26%) |
Jul 21, 2014 | 46.05 | 46.53 | 46.03 | 46.26 | 23,961 | -0.26(-0.56%) |
Jul 18, 2014 | 45.96 | 46.64 | 45.96 | 46.52 | 27,127 | +0.92(+2.02%) |
Jul 17, 2014 | 46.33 | 46.60 | 45.58 | 45.60 | 8,385 | -1.03(-2.21%) |
Jul 16, 2014 | 46.52 | 46.83 | 46.40 | 46.63 | 20,048 | +0.14(+0.30%) |
Jul 15, 2014 | 46.68 | 46.74 | 46.25 | 46.49 | 11,280 | -0.10(-0.21%) |
Jul 14, 2014 | 46.81 | 47.01 | 46.57 | 46.59 | 18,867 | -0.21(-0.45%) |
Jul 11, 2014 | 46.85 | 46.85 | 46.58 | 46.80 | 17,565 | +0.07(+0.15%) |
Jul 10, 2014 | 47.00 | 47.00 | 46.10 | 46.73 | 17,115 | -0.28(-0.60%) |
Jul 09, 2014 | 47.01 | 47.19 | 46.84 | 47.01 | 18,004 | +0.02(+0.04%) |
Jul 08, 2014 | 46.98 | 47.13 | 46.93 | 46.99 | 8,268 | -0.10(-0.21%) |
Jul 07, 2014 | 47.49 | 47.49 | 46.91 | 47.09 | 29,264 | -0.25(-0.53%) |
Jul 03, 2014 | 47.34 | 47.34 | 47.34 | 47.34 | 12,500 | +0.09(+0.19%) |
Jul 02, 2014 | 48.14 | 48.14 | 47.06 | 47.25 | 35,603 | -0.89(-1.85%) |
Jul 01, 2014 | 48.25 | 48.51 | 48.06 | 48.14 | 28,312 | +0.14(+0.29%) |
Jun 30, 2014 | 47.67 | 48.10 | 47.59 | 48.00 | 15,887 | +0.16(+0.33%) |
Jun 27, 2014 | 47.63 | 47.84 | 47.51 | 47.84 | 38,478 | +0.20(+0.42%) |
Jun 26, 2014 | 47.50 | 47.67 | 47.20 | 47.64 | 6,345 | +0.09(+0.19%) |
Jun 25, 2014 | 47.46 | 47.55 | 47.46 | 47.55 | 2,911 | -0.10(-0.21%) |
Jun 24, 2014 | 47.91 | 48.14 | 47.65 | 47.65 | 2,300 | -0.23(-0.48%) |
Jun 23, 2014 | 48.28 | 48.31 | 47.75 | 47.88 | 5,560 | -0.08(-0.17%) |
Jun 20, 2014 | 48.20 | 48.20 | 47.89 | 47.96 | 1,772 | +0.12(+0.25%) |
Jun 19, 2014 | 47.75 | 47.89 | 47.39 | 47.84 | 10,382 | +0.44(+0.93%) |
Jun 18, 2014 | 46.65 | 47.62 | 46.65 | 47.40 | 22,725 | +1.01(+2.18%) |
Jun 17, 2014 | 46.23 | 46.39 | 46.18 | 46.39 | 5,182 | +0.29(+0.63%) |
Jun 16, 2014 | 46.02 | 46.26 | 46.02 | 46.10 | 3,893 | +0.36(+0.79%) |
Jun 13, 2014 | 45.56 | 45.76 | 45.22 | 45.74 | 2,381 | +0.60(+1.33%) |
Jun 12, 2014 | 45.37 | 45.37 | 44.97 | 45.14 | 3,597 | -0.35(-0.77%) |
Jun 11, 2014 | 46.00 | 46.00 | 45.49 | 45.49 | 8,883 | -0.53(-1.15%) |
Jun 10, 2014 | 46.20 | 46.31 | 46.02 | 46.02 | 13,389 | -0.58(-1.25%) |
Jun 06, 2014 | 46.72 | 46.87 | 46.60 | 46.60 | 7,986 | +0.14(+0.30%) |
Jun 05, 2014 | 45.90 | 46.47 | 45.70 | 46.46 | 27,857 | +0.70(+1.53%) |
Jun 04, 2014 | 45.92 | 45.92 | 45.47 | 45.76 | 16,116 | +0.09(+0.20%) |
Jun 03, 2014 | 45.66 | 45.75 | 45.52 | 45.67 | 2,165 | +0.06(+0.13%) |
Jun 02, 2014 | 45.75 | 45.75 | 45.61 | 45.61 | 774 | -0.18(-0.39%) |
May 30, 2014 | 45.68 | 45.81 | 45.67 | 45.79 | 2,404 | +0.69(+1.53%) |
May 29, 2014 | 45.07 | 45.15 | 45.07 | 45.10 | 1,768 | +0.59(+1.33%) |
May 28, 2014 | 45.00 | 45.05 | 44.31 | 44.51 | 15,094 | -0.42(-0.93%) |
May 27, 2014 | 44.31 | 44.96 | 44.31 | 44.93 | 3,459 | +0.45(+1.01%) |
May 23, 2014 | 44.06 | 44.48 | 44.48 | 44.48 | 6,500 | +0.05(+0.11%) |
May 22, 2014 | 43.89 | 44.43 | 43.86 | 44.43 | 5,425 | +0.54(+1.23%) |
May 21, 2014 | 43.74 | 43.89 | 43.59 | 43.89 | 7,271 | +0.40(+0.92%) |
May 20, 2014 | 43.68 | 43.84 | 43.26 | 43.49 | 8,868 | -0.44(-1.00%) |
May 19, 2014 | 43.82 | 44.11 | 43.82 | 43.93 | 6,827 | -0.12(-0.27%) |
May 16, 2014 | 43.94 | 44.05 | 43.82 | 44.05 | 2,353 | +0.06(+0.14%) |
May 15, 2014 | 43.76 | 44.46 | 43.76 | 43.99 | 3,447 | -0.65(-1.46%) |
May 14, 2014 | 44.97 | 45.08 | 44.57 | 44.64 | 7,226 | -0.19(-0.42%) |
May 13, 2014 | 45.27 | 45.27 | 44.76 | 44.83 | 5,599 | -0.02(-0.04%) |
May 12, 2014 | 45.04 | 45.04 | 44.84 | 44.85 | 1,660 | +0.35(+0.79%) |
May 09, 2014 | 44.95 | 44.95 | 44.45 | 44.50 | 1,665 | -0.45(-1.00%) |
May 08, 2014 | 45.35 | 45.36 | 44.95 | 44.95 | 6,615 | -0.30(-0.66%) |
May 07, 2014 | 44.85 | 45.25 | 44.67 | 45.25 | 4,034 | +0.91(+2.06%) |
May 06, 2014 | 44.60 | 44.60 | 44.34 | 44.34 | 1,162 | -0.42(-0.95%) |
May 05, 2014 | 45.40 | 45.40 | 44.10 | 44.76 | 3,879 | +0.14(+0.31%) |
May 02, 2014 | 45.61 | 45.61 | 44.58 | 44.62 | 5,118 | -0.65(-1.44%) |
May 01, 2014 | 44.94 | 45.36 | 44.93 | 45.27 | 2,702 | +0.13(+0.29%) |
Apr 30, 2014 | 45.02 | 45.19 | 45.02 | 45.14 | 966 | +0.13(+0.28%) |
Apr 29, 2014 | 45.18 | 45.33 | 44.90 | 45.01 | 4,759 | +0.35(+0.78%) |
Apr 28, 2014 | 44.90 | 45.00 | 44.29 | 44.67 | 14,147 | +0.08(+0.17%) |
Apr 25, 2014 | 45.00 | 45.00 | 44.28 | 44.59 | 13,919 | -0.06(-0.13%) |
Apr 24, 2014 | 44.88 | 44.88 | 44.36 | 44.65 | 4,831 | +0.21(+0.47%) |
Apr 23, 2014 | 44.50 | 44.72 | 44.44 | 44.44 | 3,259 | +0.05(+0.11%) |
Apr 22, 2014 | 44.30 | 44.53 | 44.30 | 44.39 | 8,363 | -0.12(-0.27%) |
Apr 21, 2014 | 44.40 | 44.51 | 44.19 | 44.51 | 1,643 | +0.13(+0.29%) |
Apr 17, 2014 | 44.39 | 44.38 | 44.38 | 44.38 | 1,800 | -0.04(-0.09%) |
Apr 16, 2014 | 44.32 | 44.42 | 44.21 | 44.42 | 2,842 | +0.67(+1.53%) |
Apr 15, 2014 | 43.17 | 43.77 | 42.95 | 43.75 | 10,211 | +0.70(+1.63%) |
Apr 14, 2014 | 42.64 | 43.13 | 42.64 | 43.05 | 3,007 | +0.79(+1.87%) |
Apr 11, 2014 | 42.90 | 42.90 | 42.26 | 42.26 | 2,896 | -0.37(-0.87%) |
Apr 10, 2014 | 43.15 | 43.15 | 42.63 | 42.63 | 2,831 | -1.07(-2.45%) |
Apr 09, 2014 | 43.61 | 43.70 | 43.48 | 43.70 | 1,902 | +0.09(+0.21%) |
Apr 08, 2014 | 42.99 | 43.61 | 42.92 | 43.61 | 9,361 | +0.32(+0.73%) |
Apr 07, 2014 | 43.42 | 43.75 | 43.29 | 43.29 | 1,840 | -0.68(-1.55%) |
Apr 04, 2014 | 44.65 | 44.65 | 43.97 | 43.97 | 1,063 | -0.19(-0.43%) |
Apr 03, 2014 | 44.24 | 44.24 | 44.12 | 44.16 | 1,816 | +0.09(+0.21%) |
Apr 02, 2014 | 44.00 | 44.07 | 44.00 | 44.07 | 681 | +0.34(+0.77%) |
Apr 01, 2014 | 44.39 | 44.39 | 43.57 | 43.73 | 2,657 | -0.13(-0.30%) |
Mar 31, 2014 | 43.49 | 43.87 | 43.49 | 43.86 | 6,857 | +0.96(+2.24%) |
Mar 28, 2014 | 43.00 | 43.00 | 42.83 | 42.90 | 4,490 | +0.41(+0.97%) |
Mar 27, 2014 | 42.71 | 42.72 | 42.49 | 42.49 | 1,547 | -0.37(-0.87%) |
Mar 26, 2014 | 42.98 | 43.13 | 42.86 | 42.86 | 1,207 | +0.15(+0.35%) |
Mar 25, 2014 | 42.33 | 42.71 | 42.33 | 42.71 | 400 | +0.48(+1.14%) |
Mar 24, 2014 | 43.28 | 43.28 | 42.23 | 42.23 | 1,317 | -0.28(-0.66%) |
Mar 21, 2014 | 43.09 | 43.09 | 42.51 | 42.51 | 450 | +0.33(+0.78%) |
Mar 20, 2014 | 42.04 | 42.23 | 42.04 | 42.18 | 1,016 | +0.17(+0.40%) |
Mar 19, 2014 | 42.78 | 42.78 | 42.01 | 42.01 | 517 | -0.81(-1.89%) |
Mar 18, 2014 | 42.93 | 42.93 | 42.82 | 42.82 | 828 | +0.46(+1.09%) |
Mar 17, 2014 | 42.44 | 42.44 | 42.36 | 42.36 | 657 | +0.54(+1.29%) |
Mar 14, 2014 | 42.02 | 42.02 | 41.82 | 41.82 | 2,004 | +0.31(+0.75%) |
Mar 13, 2014 | 41.51 | 41.51 | 41.51 | 41.51 | 44 | +0.00(+0.00%) |
Mar 11, 2014 | 41.35 | 41.51 | 41.51 | 41.51 | 300 | -0.41(-0.98%) |
Mar 07, 2014 | 41.92 | 41.92 | 41.92 | 41.92 | 300 | -0.12(-0.29%) |
Mar 06, 2014 | 42.27 | 42.34 | 42.04 | 42.04 | 1,895 | -0.29(-0.69%) |
Mar 05, 2014 | 42.33 | 42.33 | 42.33 | 42.33 | 220 | -0.25(-0.59%) |
Mar 04, 2014 | 42.56 | 42.60 | 42.41 | 42.58 | 610 | +1.18(+2.85%) |
Mar 03, 2014 | 41.40 | 41.40 | 41.40 | 41.40 | 1,983 | -0.54(-1.29%) |
Feb 28, 2014 | 41.90 | 42.04 | 41.90 | 41.94 | 7,851 | +0.97(+2.37%) |
Feb 27, 2014 | 40.97 | 40.97 | 40.97 | 40.97 | 231 | -0.53(-1.28%) |
Feb 26, 2014 | 41.50 | 41.50 | 41.50 | 41.50 | 101 | +0.00(+0.00%) |
Feb 25, 2014 | 41.50 | 41.50 | 41.50 | 41.50 | 986 | -0.31(-0.75%) |
Feb 24, 2014 | 41.88 | 41.88 | 41.44 | 41.81 | 5,075 | +0.37(+0.90%) |
Feb 21, 2014 | 41.46 | 41.46 | 41.44 | 41.44 | 4,553 | +0.14(+0.34%) |
Feb 20, 2014 | 40.90 | 41.30 | 40.90 | 41.30 | 750 | +0.38(+0.93%) |
Feb 19, 2014 | 41.25 | 41.29 | 40.92 | 40.92 | 3,597 | -0.06(-0.14%) |
Feb 18, 2014 | 40.96 | 41.13 | 40.96 | 40.98 | 5,104 | +0.28(+0.68%) |
Feb 14, 2014 | 39.56 | 40.70 | 40.70 | 40.70 | 5,500 | +0.37(+0.92%) |
Feb 13, 2014 | 40.04 | 40.33 | 40.03 | 40.33 | 1,656 | +0.67(+1.69%) |
Feb 12, 2014 | 39.83 | 39.83 | 39.56 | 39.66 | 2,161 | -0.13(-0.33%) |
Feb 11, 2014 | 39.69 | 39.79 | 39.69 | 39.79 | 614 | +1.10(+2.84%) |
Feb 10, 2014 | 38.57 | 38.69 | 38.57 | 38.69 | 1,439 | +0.82(+2.17%) |
Feb 07, 2014 | 37.87 | 37.87 | 37.87 | 37.87 | 51 | +0.00(+0.00%) |
Feb 06, 2014 | 37.70 | 37.87 | 37.68 | 37.87 | 600 | +0.87(+2.35%) |
Feb 05, 2014 | 37.00 | 37.00 | 37.00 | 37.00 | 900 | -0.59(-1.57%) |
Feb 04, 2014 | 36.67 | 37.65 | 36.67 | 37.59 | 2,979 | +0.03(+0.08%) |
Feb 03, 2014 | 39.46 | 39.46 | 37.42 | 37.56 | 12,658 | -1.90(-4.82%) |
Jan 31, 2014 | 40.31 | 40.31 | 38.41 | 39.46 | 3,363 | -0.14(-0.35%) |
Jan 30, 2014 | 39.13 | 39.60 | 39.13 | 39.60 | 891 | +0.61(+1.56%) |
Jan 29, 2014 | 38.72 | 38.99 | 38.72 | 38.99 | 610 | -0.28(-0.71%) |
Jan 28, 2014 | 39.21 | 39.30 | 39.14 | 39.27 | 5,570 | -0.16(-0.41%) |
Jan 27, 2014 | 39.18 | 39.43 | 38.10 | 39.43 | 23,040 | +0.09(+0.23%) |
Jan 24, 2014 | 40.11 | 40.11 | 39.34 | 39.34 | 11,016 | -1.04(-2.58%) |
Jan 23, 2014 | 40.90 | 40.91 | 40.38 | 40.38 | 1,697 | -0.92(-2.22%) |
Jan 22, 2014 | 41.23 | 41.30 | 41.23 | 41.30 | 2,531 | +0.54(+1.32%) |
Jan 21, 2014 | 41.25 | 41.25 | 40.75 | 40.76 | 8,075 | +0.11(+0.27%) |
Jan 17, 2014 | 40.81 | 40.65 | 40.65 | 40.65 | 2,400 | -0.20(-0.49%) |
Jan 16, 2014 | 40.73 | 40.85 | 40.50 | 40.85 | 3,075 | +0.04(+0.09%) |
Jan 15, 2014 | 40.83 | 40.86 | 40.71 | 40.81 | 1,910 | +0.23(+0.57%) |
Jan 14, 2014 | 40.44 | 40.58 | 40.42 | 40.58 | 2,588 | +0.58(+1.45%) |
Jan 13, 2014 | 40.92 | 40.92 | 40.00 | 40.00 | 3,532 | -1.50(-3.61%) |
Jan 10, 2014 | 40.80 | 42.34 | 40.80 | 41.50 | 2,132 | +1.32(+3.29%) |
Jan 09, 2014 | 40.32 | 40.41 | 40.18 | 40.18 | 659 | -0.14(-0.35%) |
Jan 08, 2014 | 40.53 | 40.53 | 40.26 | 40.32 | 2,192 | -0.50(-1.22%) |
Jan 07, 2014 | 40.87 | 40.93 | 40.81 | 40.82 | 1,859 | +0.04(+0.09%) |
Jan 03, 2014 | 40.25 | 40.78 | 40.78 | 40.78 | 2,200 | +0.30(+0.75%) |