Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 41.40 | 41.82 | 41.11 | 41.35 | 3,221,018 | -0.53(-1.26%) |
Jan 29, 2015 | 41.01 | 42.03 | 40.81 | 41.88 | 2,031,916 | +1.06(+2.59%) |
Jan 28, 2015 | 42.08 | 42.25 | 40.70 | 40.82 | 2,132,315 | -1.19(-2.84%) |
Jan 27, 2015 | 41.46 | 42.26 | 41.28 | 42.01 | 2,002,878 | +0.04(+0.09%) |
Jan 26, 2015 | 41.78 | 42.08 | 41.70 | 41.98 | 1,473,628 | +0.04(+0.09%) |
Jan 23, 2015 | 42.04 | 42.34 | 41.64 | 41.94 | 2,889,090 | -0.26(-0.62%) |
Jan 22, 2015 | 41.36 | 42.33 | 40.99 | 42.20 | 3,201,001 | +1.22(+2.99%) |
Jan 21, 2015 | 40.28 | 41.34 | 40.05 | 40.97 | 4,278,526 | +0.58(+1.44%) |
Jan 20, 2015 | 39.15 | 40.41 | 38.82 | 40.39 | 5,913,519 | +1.50(+3.86%) |
Jan 16, 2015 | 38.39 | 38.93 | 38.18 | 38.89 | 2,283,239 | +0.26(+0.67%) |
Jan 15, 2015 | 39.60 | 39.90 | 38.60 | 38.63 | 3,241,045 | -0.97(-2.46%) |
Jan 14, 2015 | 38.72 | 39.74 | 37.05 | 39.60 | 8,218,052 | +0.22(+0.56%) |
Jan 13, 2015 | 40.14 | 40.64 | 38.77 | 39.38 | 3,021,944 | -0.52(-1.30%) |
Jan 12, 2015 | 40.82 | 40.88 | 39.70 | 39.90 | 2,307,410 | -1.07(-2.62%) |
Jan 09, 2015 | 42.14 | 42.34 | 40.86 | 40.97 | 2,183,233 | -1.09(-2.60%) |
Jan 08, 2015 | 41.78 | 42.20 | 41.49 | 42.07 | 2,480,005 | +0.70(+1.70%) |
Jan 07, 2015 | 40.62 | 41.37 | 40.57 | 41.36 | 1,698,544 | +0.95(+2.35%) |
Jan 06, 2015 | 40.85 | 40.97 | 39.77 | 40.41 | 2,768,558 | -0.28(-0.70%) |
Jan 05, 2015 | 41.72 | 41.76 | 40.28 | 40.70 | 3,434,358 | -1.21(-2.89%) |
Jan 02, 2015 | 42.29 | 42.41 | 41.46 | 41.91 | 2,105,606 | -0.16(-0.38%) |
Dec 31, 2014 | 42.47 | 42.07 | 42.07 | 42.07 | 1,325,693 | -0.32(-0.76%) |
Dec 30, 2014 | 43.04 | 43.25 | 42.36 | 42.39 | 1,659,906 | -0.68(-1.58%) |
Dec 29, 2014 | 42.53 | 43.41 | 42.42 | 43.07 | 1,140,585 | +0.44(+1.04%) |
Dec 26, 2014 | 42.77 | 43.07 | 42.60 | 42.63 | 1,056,380 | +0.01(+0.02%) |
Dec 24, 2014 | 43.22 | 42.62 | 42.62 | 42.62 | 671,925 | -0.55(-1.28%) |
Dec 23, 2014 | 42.43 | 43.30 | 42.37 | 43.17 | 2,846,256 | +1.17(+2.79%) |
Dec 22, 2014 | 42.11 | 42.34 | 41.86 | 42.00 | 1,679,909 | +0.03(+0.07%) |
Dec 19, 2014 | 41.29 | 42.40 | 41.10 | 41.97 | 4,298,857 | +0.93(+2.26%) |
Dec 18, 2014 | 40.84 | 41.04 | 40.33 | 41.04 | 2,283,921 | +0.89(+2.21%) |
Dec 17, 2014 | 39.51 | 40.34 | 39.26 | 40.15 | 3,352,063 | +0.85(+2.16%) |
Dec 16, 2014 | 40.25 | 40.63 | 39.27 | 39.30 | 4,541,249 | -1.09(-2.69%) |
Dec 15, 2014 | 40.54 | 40.88 | 40.18 | 40.39 | 2,951,815 | +0.00(+0.00%) |
Dec 12, 2014 | 40.41 | 40.96 | 40.38 | 40.39 | 2,695,675 | -0.50(-1.22%) |
Dec 11, 2014 | 41.08 | 41.69 | 40.80 | 40.89 | 2,036,079 | -0.01(-0.02%) |
Dec 10, 2014 | 42.74 | 42.87 | 40.84 | 40.90 | 2,921,931 | -1.95(-4.56%) |
Dec 09, 2014 | 42.42 | 42.89 | 42.14 | 42.85 | 2,153,500 | -0.07(-0.16%) |
Dec 08, 2014 | 44.04 | 44.10 | 42.86 | 42.92 | 1,798,974 | -1.08(-2.45%) |
Dec 05, 2014 | 44.47 | 44.59 | 43.88 | 44.00 | 1,517,749 | -0.43(-0.96%) |
Dec 04, 2014 | 44.96 | 44.96 | 44.26 | 44.43 | 1,582,760 | -0.55(-1.23%) |
Dec 03, 2014 | 44.03 | 45.03 | 43.94 | 44.98 | 1,968,456 | +1.15(+2.62%) |
Dec 02, 2014 | 43.56 | 43.92 | 43.38 | 43.83 | 1,750,002 | +0.33(+0.76%) |
Dec 01, 2014 | 43.23 | 43.62 | 42.86 | 43.50 | 2,071,303 | +0.20(+0.46%) |
Nov 28, 2014 | 43.80 | 43.82 | 43.23 | 43.30 | 1,165,819 | -0.30(-0.68%) |
Nov 26, 2014 | 43.62 | 43.60 | 43.60 | 43.60 | 1,875,617 | -0.08(-0.18%) |
Nov 25, 2014 | 44.48 | 44.70 | 43.65 | 43.68 | 1,817,340 | -0.73(-1.63%) |
Nov 24, 2014 | 44.64 | 44.98 | 44.02 | 44.40 | 1,437,819 | -0.07(-0.15%) |
Nov 21, 2014 | 44.51 | 44.87 | 44.39 | 44.47 | 2,502,566 | +0.41(+0.94%) |
Nov 20, 2014 | 43.26 | 44.31 | 43.14 | 44.06 | 2,056,584 | +0.45(+1.03%) |
Nov 19, 2014 | 43.68 | 43.70 | 43.10 | 43.61 | 2,852,004 | -0.11(-0.26%) |
Nov 18, 2014 | 42.98 | 44.00 | 42.98 | 43.72 | 3,117,073 | +0.97(+2.27%) |
Nov 17, 2014 | 42.12 | 43.01 | 42.00 | 42.75 | 2,366,179 | +0.60(+1.43%) |
Nov 14, 2014 | 42.19 | 42.25 | 41.79 | 42.15 | 4,025,144 | -0.09(-0.22%) |
Nov 13, 2014 | 42.35 | 42.54 | 42.14 | 42.24 | 3,911,365 | +0.04(+0.09%) |
Nov 12, 2014 | 42.16 | 42.45 | 42.06 | 42.20 | 4,644,085 | -0.19(-0.45%) |
Nov 11, 2014 | 42.90 | 43.22 | 42.31 | 42.39 | 4,156,047 | -0.57(-1.33%) |
Nov 10, 2014 | 43.85 | 43.85 | 42.59 | 42.96 | 4,449,411 | -1.09(-2.48%) |
Nov 07, 2014 | 44.82 | 44.97 | 43.81 | 44.06 | 2,173,050 | -0.82(-1.82%) |
Nov 06, 2014 | 43.84 | 44.90 | 43.80 | 44.87 | 2,536,438 | +1.09(+2.49%) |
Nov 05, 2014 | 42.97 | 43.81 | 42.78 | 43.78 | 2,300,292 | +1.23(+2.89%) |
Nov 04, 2014 | 43.29 | 43.54 | 42.22 | 42.55 | 1,990,591 | -1.04(-2.38%) |
Nov 03, 2014 | 43.15 | 44.03 | 43.15 | 43.59 | 2,913,682 | +0.04(+0.09%) |
Oct 31, 2014 | 42.41 | 43.60 | 42.18 | 43.55 | 4,398,155 | +2.02(+4.87%) |
Oct 30, 2014 | 41.54 | 41.92 | 40.33 | 41.53 | 8,824,882 | -1.90(-4.38%) |
Oct 29, 2014 | 43.82 | 43.93 | 43.06 | 43.43 | 2,420,158 | -0.20(-0.45%) |
Oct 28, 2014 | 42.48 | 43.73 | 42.32 | 43.63 | 1,652,578 | +1.41(+3.35%) |
Oct 27, 2014 | 42.69 | 43.00 | 43.00 | 42.22 | 2,128,136 | -0.79(-1.83%) |
Oct 24, 2014 | 43.33 | 43.33 | 42.57 | 43.00 | 2,203,900 | -0.17(-0.39%) |
Oct 23, 2014 | 42.91 | 43.65 | 42.77 | 43.17 | 2,311,249 | +0.61(+1.44%) |
Oct 22, 2014 | 43.17 | 43.25 | 42.46 | 42.56 | 1,970,697 | -0.55(-1.28%) |
Oct 21, 2014 | 42.16 | 43.11 | 42.00 | 43.11 | 1,921,856 | +1.41(+3.39%) |
Oct 20, 2014 | 41.80 | 41.88 | 41.44 | 41.70 | 1,564,699 | -0.30(-0.71%) |
Oct 17, 2014 | 42.43 | 43.38 | 41.77 | 41.99 | 4,028,264 | +0.35(+0.84%) |
Oct 16, 2014 | 39.19 | 42.23 | 39.18 | 41.64 | 4,661,236 | +1.66(+4.15%) |
Oct 15, 2014 | 40.01 | 40.28 | 38.86 | 39.99 | 4,547,169 | -0.07(-0.17%) |
Oct 14, 2014 | 39.25 | 40.43 | 38.88 | 40.05 | 4,681,348 | +1.68(+4.38%) |
Oct 13, 2014 | 39.70 | 40.06 | 38.36 | 38.37 | 3,479,249 | -1.24(-3.12%) |
Oct 10, 2014 | 39.18 | 40.06 | 39.05 | 39.61 | 4,881,340 | +0.34(+0.86%) |
Oct 09, 2014 | 40.77 | 40.86 | 39.12 | 39.28 | 2,936,617 | -1.57(-3.85%) |
Oct 08, 2014 | 40.01 | 40.90 | 39.77 | 40.85 | 3,207,976 | +0.73(+1.83%) |
Oct 07, 2014 | 41.08 | 41.21 | 40.12 | 40.12 | 2,027,607 | -1.18(-2.85%) |
Oct 06, 2014 | 41.81 | 41.88 | 41.28 | 41.29 | 2,506,322 | -0.15(-0.37%) |
Oct 03, 2014 | 41.61 | 41.82 | 41.23 | 41.44 | 3,218,015 | +0.18(+0.43%) |
Oct 02, 2014 | 40.79 | 41.50 | 40.72 | 41.27 | 3,533,377 | +0.53(+1.29%) |
Oct 01, 2014 | 40.12 | 41.09 | 39.87 | 40.74 | 4,320,712 | +0.56(+1.39%) |
Sep 30, 2014 | 41.48 | 41.48 | 39.41 | 40.18 | 7,047,699 | -1.30(-3.13%) |
Sep 29, 2014 | 42.61 | 42.61 | 41.46 | 41.48 | 3,876,065 | -1.54(-3.57%) |
Sep 26, 2014 | 43.07 | 43.35 | 42.87 | 43.02 | 1,897,314 | +0.00(+0.00%) |
Sep 25, 2014 | 43.40 | 43.74 | 42.90 | 43.02 | 2,369,535 | -0.39(-0.90%) |
Sep 24, 2014 | 43.02 | 43.52 | 42.54 | 43.41 | 2,474,016 | +0.39(+0.91%) |
Sep 23, 2014 | 43.32 | 43.68 | 42.95 | 43.02 | 1,747,102 | -0.40(-0.93%) |
Sep 22, 2014 | 44.03 | 44.08 | 43.31 | 43.42 | 2,160,093 | -0.73(-1.64%) |
Sep 19, 2014 | 44.78 | 44.82 | 44.10 | 44.15 | 2,339,728 | -0.41(-0.93%) |
Sep 18, 2014 | 44.21 | 44.71 | 44.16 | 44.56 | 2,274,710 | +0.42(+0.95%) |
Sep 17, 2014 | 44.77 | 45.08 | 44.00 | 44.14 | 2,999,368 | -0.43(-0.96%) |
Sep 16, 2014 | 44.58 | 44.86 | 44.28 | 44.57 | 3,039,548 | -0.26(-0.58%) |
Sep 15, 2014 | 45.88 | 46.17 | 44.81 | 44.83 | 2,272,423 | -1.15(-2.51%) |
Sep 12, 2014 | 46.64 | 46.78 | 45.79 | 45.98 | 1,384,171 | -0.76(-1.62%) |
Sep 11, 2014 | 46.54 | 46.81 | 46.30 | 46.74 | 1,214,967 | -0.11(-0.24%) |
Sep 10, 2014 | 47.20 | 47.39 | 46.79 | 46.85 | 1,343,677 | -0.37(-0.78%) |
Sep 09, 2014 | 47.58 | 47.82 | 47.14 | 47.22 | 1,520,661 | -0.54(-1.14%) |
Sep 08, 2014 | 47.95 | 48.35 | 47.45 | 47.76 | 1,611,285 | -0.50(-1.04%) |
Sep 05, 2014 | 48.07 | 48.30 | 47.56 | 48.27 | 1,349,520 | +0.11(+0.22%) |
Sep 04, 2014 | 47.95 | 48.58 | 47.95 | 48.16 | 1,310,590 | +0.21(+0.45%) |
Sep 03, 2014 | 48.18 | 48.27 | 47.88 | 47.95 | 1,449,031 | +0.06(+0.13%) |
Sep 02, 2014 | 47.53 | 48.09 | 47.38 | 47.88 | 1,264,363 | +0.38(+0.80%) |
Aug 29, 2014 | 47.58 | 47.50 | 47.50 | 47.50 | 1,036,499 | +0.18(+0.39%) |
Aug 28, 2014 | 47.05 | 47.51 | 46.84 | 47.32 | 1,132,171 | +0.08(+0.18%) |
Aug 27, 2014 | 47.30 | 47.41 | 46.96 | 47.23 | 635,616 | +0.11(+0.24%) |
Aug 26, 2014 | 47.72 | 47.75 | 47.09 | 47.12 | 975,117 | -0.45(-0.95%) |
Aug 25, 2014 | 47.81 | 47.99 | 47.46 | 47.57 | 827,232 | +0.14(+0.29%) |
Aug 22, 2014 | 47.64 | 47.66 | 47.18 | 47.43 | 1,229,361 | -0.37(-0.77%) |
Aug 21, 2014 | 48.70 | 48.71 | 47.79 | 47.80 | 1,214,592 | -0.77(-1.59%) |
Aug 20, 2014 | 47.87 | 48.78 | 47.87 | 48.57 | 1,242,092 | +0.63(+1.32%) |
Aug 19, 2014 | 47.78 | 47.99 | 47.47 | 47.94 | 969,750 | +0.36(+0.75%) |
Aug 18, 2014 | 47.75 | 47.87 | 47.43 | 47.58 | 1,101,724 | +0.20(+0.42%) |
Aug 15, 2014 | 47.83 | 47.92 | 47.01 | 47.38 | 1,117,075 | -0.20(-0.42%) |
Aug 14, 2014 | 47.32 | 47.62 | 47.09 | 47.58 | 913,512 | +0.14(+0.31%) |
Aug 13, 2014 | 47.32 | 47.52 | 46.87 | 47.43 | 1,188,515 | +0.43(+0.92%) |
Aug 12, 2014 | 47.02 | 47.36 | 46.78 | 47.00 | 823,329 | -0.14(-0.29%) |
Aug 11, 2014 | 47.23 | 47.44 | 47.10 | 47.14 | 1,073,951 | -0.06(-0.13%) |
Aug 08, 2014 | 46.39 | 47.13 | 46.35 | 47.20 | 1,604,874 | +0.88(+1.91%) |
Aug 07, 2014 | 46.71 | 47.02 | 46.13 | 46.31 | 2,059,040 | -0.02(-0.03%) |
Aug 06, 2014 | 46.46 | 46.78 | 46.31 | 46.33 | 1,810,702 | -0.46(-0.99%) |
Aug 05, 2014 | 46.89 | 47.42 | 46.73 | 46.79 | 2,077,040 | -0.48(-1.02%) |
Aug 04, 2014 | 46.69 | 47.38 | 46.50 | 47.27 | 1,596,345 | +0.85(+1.82%) |
Aug 01, 2014 | 47.24 | 47.43 | 46.07 | 46.43 | 2,540,520 | -1.02(-2.15%) |
Jul 31, 2014 | 48.33 | 48.36 | 46.88 | 47.45 | 3,309,153 | -1.72(-3.49%) |
Jul 30, 2014 | 49.31 | 49.35 | 48.58 | 49.16 | 2,987,611 | -0.02(-0.05%) |
Jul 29, 2014 | 49.84 | 50.28 | 49.18 | 49.19 | 1,315,028 | -0.73(-1.47%) |
Jul 28, 2014 | 50.12 | 50.13 | 49.36 | 49.92 | 1,155,454 | -0.27(-0.53%) |
Jul 25, 2014 | 49.71 | 50.42 | 49.71 | 50.18 | 1,253,684 | +0.21(+0.43%) |
Jul 24, 2014 | 50.15 | 50.26 | 49.86 | 49.97 | 1,219,066 | +0.07(+0.14%) |
Jul 23, 2014 | 50.28 | 50.31 | 49.73 | 49.90 | 978,901 | -0.18(-0.35%) |
Jul 22, 2014 | 49.81 | 50.26 | 49.75 | 50.08 | 1,569,844 | +0.66(+1.34%) |
Jul 21, 2014 | 49.54 | 50.02 | 49.32 | 49.41 | 913,670 | -0.27(-0.54%) |
Jul 18, 2014 | 49.10 | 49.77 | 48.84 | 49.68 | 1,309,966 | +0.78(+1.59%) |
Jul 17, 2014 | 49.44 | 50.05 | 48.81 | 48.90 | 2,204,352 | -0.78(-1.56%) |
Jul 16, 2014 | 49.96 | 50.28 | 49.61 | 49.68 | 2,192,592 | -0.14(-0.29%) |
Jul 15, 2014 | 50.13 | 50.41 | 49.71 | 49.83 | 2,231,134 | -0.40(-0.80%) |
Jul 14, 2014 | 50.91 | 50.91 | 49.93 | 50.23 | 2,043,934 | -0.22(-0.44%) |
Jul 11, 2014 | 50.34 | 50.50 | 50.08 | 50.45 | 1,652,182 | +0.03(+0.06%) |
Jul 10, 2014 | 50.54 | 51.44 | 50.27 | 50.42 | 2,219,477 | -0.94(-1.83%) |
Jul 09, 2014 | 50.77 | 51.37 | 50.67 | 51.36 | 1,476,207 | +0.62(+1.23%) |
Jul 08, 2014 | 50.60 | 50.89 | 50.06 | 50.73 | 1,902,164 | -0.13(-0.25%) |
Jul 07, 2014 | 50.91 | 51.09 | 50.66 | 50.86 | 986,083 | -0.21(-0.42%) |
Jul 03, 2014 | 50.78 | 51.08 | 51.08 | 51.08 | 675,790 | +0.30(+0.59%) |
Jul 02, 2014 | 50.36 | 51.44 | 50.34 | 50.78 | 1,787,172 | +0.41(+0.82%) |
Jul 01, 2014 | 49.99 | 50.57 | 49.83 | 50.37 | 1,051,647 | +0.68(+1.37%) |
Jun 30, 2014 | 49.80 | 49.89 | 49.39 | 49.69 | 1,260,378 | -0.13(-0.26%) |
Jun 27, 2014 | 49.49 | 50.12 | 49.21 | 49.82 | 1,067,027 | +0.23(+0.46%) |
Jun 26, 2014 | 49.22 | 49.68 | 48.45 | 49.59 | 2,086,688 | +0.40(+0.82%) |
Jun 25, 2014 | 48.33 | 49.25 | 48.18 | 49.19 | 1,516,802 | +0.64(+1.32%) |
Jun 24, 2014 | 49.16 | 49.43 | 48.48 | 48.55 | 1,307,750 | -0.69(-1.41%) |
Jun 23, 2014 | 49.33 | 49.50 | 49.15 | 49.24 | 1,460,571 | -0.05(-0.09%) |
Jun 20, 2014 | 49.59 | 49.98 | 49.20 | 49.29 | 2,191,680 | -0.33(-0.66%) |
Jun 19, 2014 | 49.67 | 49.73 | 49.41 | 49.61 | 1,210,974 | +0.11(+0.22%) |
Jun 18, 2014 | 49.66 | 49.70 | 48.87 | 49.51 | 1,601,289 | -0.09(-0.18%) |
Jun 17, 2014 | 49.55 | 50.04 | 49.36 | 49.60 | 927,728 | -0.05(-0.11%) |
Jun 16, 2014 | 49.51 | 50.05 | 49.23 | 49.65 | 1,214,297 | +0.02(+0.03%) |
Jun 13, 2014 | 49.12 | 49.77 | 48.95 | 49.64 | 1,105,880 | +0.50(+1.01%) |
Jun 12, 2014 | 50.23 | 50.23 | 48.96 | 49.14 | 2,001,604 | -1.23(-2.44%) |
Jun 11, 2014 | 50.03 | 50.45 | 49.93 | 50.37 | 1,035,635 | +0.01(+0.02%) |
Jun 10, 2014 | 50.02 | 50.56 | 49.93 | 50.36 | 1,355,418 | -0.07(-0.14%) |
Jun 06, 2014 | 49.85 | 50.60 | 49.70 | 50.43 | 2,766,463 | +0.77(+1.55%) |
Jun 05, 2014 | 49.41 | 49.83 | 49.21 | 49.66 | 2,250,775 | +0.58(+1.18%) |
Jun 04, 2014 | 48.38 | 49.21 | 47.99 | 49.08 | 1,593,646 | +0.45(+0.92%) |
Jun 03, 2014 | 48.15 | 48.78 | 48.07 | 48.63 | 1,407,357 | +0.37(+0.77%) |
Jun 02, 2014 | 47.94 | 48.29 | 47.39 | 48.26 | 1,264,934 | +0.32(+0.67%) |
May 30, 2014 | 47.81 | 48.33 | 47.74 | 47.94 | 1,945,725 | +0.04(+0.08%) |
May 29, 2014 | 47.84 | 48.18 | 47.49 | 47.90 | 834,831 | +0.16(+0.34%) |
May 28, 2014 | 47.59 | 47.97 | 47.21 | 47.74 | 1,504,300 | +0.21(+0.43%) |
May 27, 2014 | 47.56 | 47.90 | 47.40 | 47.53 | 1,201,097 | +0.14(+0.31%) |
May 23, 2014 | 46.51 | 47.39 | 47.39 | 47.39 | 1,744,774 | +0.87(+1.87%) |
May 22, 2014 | 46.21 | 46.85 | 46.11 | 46.52 | 1,223,395 | +0.42(+0.91%) |
May 21, 2014 | 45.37 | 46.21 | 45.25 | 46.10 | 1,621,352 | +0.83(+1.84%) |
May 20, 2014 | 45.78 | 45.79 | 45.01 | 45.27 | 1,406,551 | -0.44(-0.97%) |
May 19, 2014 | 45.46 | 45.94 | 45.29 | 45.71 | 1,265,861 | +0.19(+0.42%) |
May 16, 2014 | 45.04 | 45.57 | 44.62 | 45.52 | 1,583,399 | +0.50(+1.12%) |
May 15, 2014 | 45.76 | 45.80 | 44.39 | 45.02 | 2,035,186 | -0.98(-2.14%) |
May 14, 2014 | 46.34 | 46.53 | 45.93 | 46.00 | 859,178 | -0.37(-0.81%) |
May 13, 2014 | 46.66 | 46.75 | 46.19 | 46.37 | 1,000,964 | -0.21(-0.44%) |
May 12, 2014 | 45.41 | 46.63 | 45.34 | 46.58 | 1,455,950 | +1.52(+3.37%) |
May 09, 2014 | 45.62 | 45.71 | 44.85 | 45.06 | 1,551,777 | -0.53(-1.17%) |
May 08, 2014 | 45.62 | 46.53 | 45.43 | 45.60 | 1,065,684 | -0.08(-0.18%) |
May 07, 2014 | 45.99 | 46.19 | 45.25 | 45.68 | 1,317,000 | -0.18(-0.38%) |
May 06, 2014 | 46.13 | 46.34 | 45.70 | 45.86 | 1,823,315 | -0.26(-0.56%) |
May 05, 2014 | 45.98 | 46.23 | 45.62 | 46.11 | 1,736,529 | -0.11(-0.25%) |
May 02, 2014 | 46.35 | 46.59 | 45.77 | 46.23 | 2,648,401 | -0.01(-0.02%) |
May 01, 2014 | 47.32 | 47.67 | 46.14 | 46.24 | 3,800,747 | -1.13(-2.38%) |
Apr 30, 2014 | 46.46 | 47.41 | 46.18 | 47.36 | 3,360,396 | +0.85(+1.83%) |
Apr 29, 2014 | 46.93 | 47.04 | 46.23 | 46.51 | 1,715,116 | -0.13(-0.28%) |
Apr 28, 2014 | 47.20 | 47.33 | 45.62 | 46.64 | 2,104,373 | -0.24(-0.52%) |
Apr 25, 2014 | 48.28 | 48.46 | 46.81 | 46.89 | 1,795,436 | -1.61(-3.31%) |
Apr 24, 2014 | 48.61 | 48.86 | 48.09 | 48.49 | 1,742,325 | +0.20(+0.41%) |
Apr 23, 2014 | 48.16 | 48.42 | 47.85 | 48.29 | 1,291,746 | +0.08(+0.16%) |
Apr 22, 2014 | 47.99 | 48.60 | 47.96 | 48.22 | 1,679,788 | +0.20(+0.41%) |
Apr 21, 2014 | 47.53 | 48.29 | 47.35 | 48.02 | 1,260,600 | +0.41(+0.86%) |
Apr 17, 2014 | 47.12 | 47.61 | 47.61 | 47.61 | 1,013,593 | +0.40(+0.85%) |
Apr 16, 2014 | 46.93 | 47.42 | 46.73 | 47.21 | 1,476,686 | +0.85(+1.84%) |
Apr 15, 2014 | 46.00 | 46.60 | 45.27 | 46.35 | 1,533,288 | +0.44(+0.96%) |
Apr 14, 2014 | 45.58 | 45.97 | 45.08 | 45.91 | 1,826,977 | +0.83(+1.84%) |
Apr 11, 2014 | 45.72 | 46.06 | 45.04 | 45.08 | 1,384,949 | -0.86(-1.87%) |
Apr 10, 2014 | 47.24 | 47.34 | 45.94 | 45.94 | 1,195,678 | -1.31(-2.77%) |
Apr 09, 2014 | 46.31 | 47.30 | 46.29 | 47.25 | 2,212,541 | +1.23(+2.68%) |
Apr 08, 2014 | 45.76 | 46.25 | 45.61 | 46.02 | 1,723,939 | +0.18(+0.40%) |
Apr 07, 2014 | 46.99 | 47.09 | 45.62 | 45.84 | 2,206,464 | -1.40(-2.96%) |
Apr 04, 2014 | 48.49 | 48.55 | 47.10 | 47.24 | 1,529,928 | -0.84(-1.74%) |
Apr 03, 2014 | 48.41 | 48.59 | 47.82 | 48.07 | 1,133,152 | -0.30(-0.63%) |
Apr 02, 2014 | 48.08 | 48.60 | 48.08 | 48.38 | 1,601,275 | +0.40(+0.84%) |
Apr 01, 2014 | 47.00 | 48.01 | 46.62 | 47.97 | 1,605,260 | +1.22(+2.60%) |
Mar 31, 2014 | 46.06 | 46.82 | 46.01 | 46.76 | 1,483,223 | +1.10(+2.42%) |
Mar 28, 2014 | 45.59 | 46.01 | 45.37 | 45.65 | 1,396,589 | +0.29(+0.64%) |
Mar 27, 2014 | 45.61 | 45.68 | 44.98 | 45.37 | 1,472,544 | -0.31(-0.68%) |
Mar 26, 2014 | 45.91 | 46.39 | 45.34 | 45.68 | 1,784,435 | +0.13(+0.28%) |
Mar 25, 2014 | 46.36 | 46.60 | 45.33 | 45.55 | 1,995,763 | -0.65(-1.40%) |
Mar 24, 2014 | 47.08 | 47.15 | 45.84 | 46.19 | 1,702,144 | -0.77(-1.64%) |
Mar 21, 2014 | 47.94 | 47.95 | 46.94 | 46.96 | 1,780,788 | -0.52(-1.09%) |
Mar 20, 2014 | 46.61 | 47.54 | 46.54 | 47.48 | 1,302,887 | +0.78(+1.66%) |
Mar 19, 2014 | 47.33 | 47.37 | 46.41 | 46.70 | 1,487,494 | -0.59(-1.24%) |
Mar 18, 2014 | 46.79 | 47.33 | 46.69 | 47.29 | 798,774 | +0.62(+1.32%) |
Mar 17, 2014 | 46.72 | 47.37 | 46.24 | 46.67 | 1,993,853 | +0.17(+0.38%) |
Mar 14, 2014 | 45.96 | 46.81 | 45.84 | 46.50 | 1,623,743 | +0.33(+0.71%) |
Mar 13, 2014 | 46.86 | 46.98 | 45.96 | 46.17 | 2,010,374 | -0.52(-1.11%) |
Mar 12, 2014 | 46.25 | 46.70 | 45.92 | 46.69 | 1,493,711 | +0.17(+0.38%) |
Mar 11, 2014 | 46.86 | 46.98 | 46.33 | 46.51 | 1,532,003 | -0.31(-0.67%) |
Mar 10, 2014 | 46.60 | 46.86 | 46.32 | 46.83 | 1,056,010 | +0.19(+0.41%) |
Mar 07, 2014 | 47.17 | 47.22 | 46.44 | 46.64 | 1,348,279 | -0.41(-0.87%) |
Mar 06, 2014 | 46.98 | 47.21 | 46.77 | 47.05 | 1,047,070 | +0.30(+0.65%) |
Mar 05, 2014 | 47.12 | 47.24 | 46.57 | 46.74 | 2,318,533 | -0.43(-0.92%) |
Mar 04, 2014 | 46.81 | 47.29 | 46.54 | 47.18 | 1,684,331 | +0.93(+2.01%) |
Mar 03, 2014 | 46.24 | 46.53 | 45.62 | 46.25 | 1,765,188 | -0.49(-1.06%) |
Feb 28, 2014 | 46.70 | 47.02 | 46.29 | 46.74 | 1,725,260 | +0.05(+0.10%) |
Feb 27, 2014 | 46.24 | 46.73 | 46.09 | 46.70 | 1,328,377 | +0.40(+0.85%) |
Feb 26, 2014 | 46.47 | 46.77 | 46.10 | 46.30 | 1,277,161 | -0.11(-0.23%) |
Feb 25, 2014 | 46.69 | 46.86 | 46.26 | 46.41 | 1,304,493 | -0.22(-0.47%) |
Feb 24, 2014 | 46.80 | 46.92 | 46.51 | 46.63 | 1,603,921 | +0.11(+0.23%) |
Feb 21, 2014 | 45.95 | 46.81 | 45.76 | 46.52 | 2,204,190 | +0.56(+1.22%) |
Feb 20, 2014 | 45.05 | 46.08 | 44.89 | 45.96 | 2,701,825 | +0.87(+1.94%) |
Feb 19, 2014 | 44.10 | 45.45 | 44.07 | 45.08 | 2,696,604 | +0.89(+2.01%) |
Feb 18, 2014 | 44.20 | 44.48 | 43.97 | 44.19 | 2,401,348 | +0.11(+0.24%) |
Feb 14, 2014 | 43.72 | 44.09 | 44.09 | 44.09 | 2,946,124 | +0.78(+1.81%) |
Feb 13, 2014 | 41.90 | 43.54 | 41.68 | 43.30 | 2,182,777 | +1.13(+2.69%) |
Feb 12, 2014 | 41.66 | 42.25 | 41.63 | 42.17 | 2,321,622 | +0.59(+1.41%) |
Feb 11, 2014 | 41.16 | 41.59 | 41.00 | 41.59 | 2,423,451 | +0.59(+1.43%) |
Feb 10, 2014 | 41.07 | 41.10 | 40.63 | 41.00 | 2,306,770 | -0.01(-0.02%) |
Feb 07, 2014 | 40.90 | 41.33 | 40.70 | 41.01 | 2,268,307 | +0.36(+0.88%) |
Feb 06, 2014 | 39.93 | 40.80 | 39.87 | 40.65 | 1,437,264 | +0.76(+1.91%) |
Feb 05, 2014 | 39.46 | 39.99 | 39.07 | 39.89 | 1,767,447 | +0.20(+0.50%) |
Feb 04, 2014 | 39.30 | 39.72 | 38.66 | 39.69 | 2,202,088 | +0.65(+1.68%) |