Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 53.71 | 53.88 | 53.13 | 53.19 | 1,689,518 | -0.79(-1.47%) |
Jan 29, 2015 | 53.17 | 54.11 | 53.00 | 53.99 | 1,295,815 | +0.81(+1.52%) |
Jan 28, 2015 | 54.28 | 54.33 | 53.13 | 53.18 | 1,267,793 | -0.62(-1.16%) |
Jan 27, 2015 | 53.92 | 54.05 | 53.44 | 53.80 | 1,230,122 | -0.78(-1.42%) |
Jan 26, 2015 | 54.42 | 54.71 | 54.09 | 54.57 | 751,532 | +0.03(+0.06%) |
Jan 23, 2015 | 54.41 | 54.89 | 54.23 | 54.54 | 907,961 | +0.14(+0.27%) |
Jan 22, 2015 | 53.69 | 54.50 | 53.25 | 54.40 | 756,909 | +0.95(+1.77%) |
Jan 21, 2015 | 53.57 | 53.84 | 53.18 | 53.45 | 884,109 | -0.48(-0.88%) |
Jan 20, 2015 | 54.06 | 54.35 | 53.38 | 53.93 | 768,565 | +0.00(+0.00%) |
Jan 16, 2015 | 52.96 | 53.97 | 52.92 | 53.93 | 993,571 | +0.84(+1.59%) |
Jan 15, 2015 | 53.19 | 53.37 | 52.72 | 53.08 | 880,090 | +0.07(+0.13%) |
Jan 14, 2015 | 52.90 | 53.12 | 52.44 | 53.02 | 686,618 | -0.55(-1.03%) |
Jan 13, 2015 | 53.72 | 54.52 | 53.01 | 53.57 | 1,111,208 | +0.12(+0.22%) |
Jan 12, 2015 | 53.59 | 53.82 | 53.19 | 53.45 | 781,863 | -0.17(-0.32%) |
Jan 09, 2015 | 53.92 | 54.03 | 53.36 | 53.62 | 668,456 | -0.18(-0.33%) |
Jan 08, 2015 | 53.54 | 53.84 | 53.43 | 53.80 | 1,064,739 | +0.75(+1.41%) |
Jan 07, 2015 | 52.66 | 53.08 | 52.28 | 53.05 | 1,085,804 | +0.86(+1.65%) |
Jan 06, 2015 | 52.31 | 52.60 | 51.43 | 52.19 | 1,396,657 | -0.07(-0.13%) |
Jan 05, 2015 | 52.96 | 53.03 | 51.75 | 52.26 | 1,118,393 | -0.92(-1.73%) |
Jan 02, 2015 | 53.11 | 53.71 | 52.67 | 53.18 | 782,465 | +0.18(+0.34%) |
Dec 31, 2014 | 54.03 | 53.00 | 53.00 | 53.00 | 776,819 | -0.82(-1.52%) |
Dec 30, 2014 | 53.98 | 54.06 | 53.78 | 53.82 | 497,606 | -0.34(-0.63%) |
Dec 29, 2014 | 54.05 | 54.27 | 53.86 | 54.16 | 719,361 | +0.04(+0.08%) |
Dec 26, 2014 | 54.46 | 54.46 | 54.07 | 54.11 | 430,220 | -0.09(-0.17%) |
Dec 24, 2014 | 54.52 | 54.21 | 54.21 | 54.21 | 552,657 | -0.36(-0.66%) |
Dec 23, 2014 | 54.34 | 54.66 | 54.28 | 54.57 | 684,306 | +0.42(+0.77%) |
Dec 22, 2014 | 53.90 | 54.33 | 53.89 | 54.15 | 1,341,819 | +0.41(+0.76%) |
Dec 19, 2014 | 54.33 | 54.79 | 53.61 | 53.74 | 3,450,213 | -0.44(-0.82%) |
Dec 18, 2014 | 52.96 | 54.19 | 52.80 | 54.18 | 1,596,258 | +1.78(+3.40%) |
Dec 17, 2014 | 51.35 | 52.41 | 51.16 | 52.40 | 1,418,175 | +1.14(+2.23%) |
Dec 16, 2014 | 51.42 | 52.10 | 51.08 | 51.26 | 1,316,089 | -0.25(-0.48%) |
Dec 15, 2014 | 51.45 | 51.73 | 50.88 | 51.51 | 1,704,515 | +0.10(+0.20%) |
Dec 12, 2014 | 51.37 | 51.76 | 51.32 | 51.41 | 1,654,907 | -0.36(-0.69%) |
Dec 11, 2014 | 51.71 | 52.23 | 51.58 | 51.76 | 1,025,718 | +0.13(+0.25%) |
Dec 10, 2014 | 51.89 | 52.00 | 51.41 | 51.64 | 1,521,426 | -0.43(-0.83%) |
Dec 09, 2014 | 51.45 | 52.11 | 51.35 | 52.07 | 823,571 | +0.06(+0.11%) |
Dec 08, 2014 | 52.20 | 52.45 | 51.70 | 52.01 | 824,883 | -0.29(-0.55%) |
Dec 05, 2014 | 52.32 | 52.42 | 52.12 | 52.30 | 735,392 | -0.03(-0.05%) |
Dec 04, 2014 | 52.44 | 52.59 | 52.12 | 52.32 | 754,368 | -0.08(-0.15%) |
Dec 03, 2014 | 52.06 | 52.48 | 51.94 | 52.40 | 828,044 | +0.27(+0.52%) |
Dec 02, 2014 | 52.23 | 52.33 | 52.04 | 52.13 | 982,690 | -0.01(-0.02%) |
Dec 01, 2014 | 51.63 | 52.36 | 51.50 | 52.14 | 1,134,776 | +0.20(+0.39%) |
Nov 28, 2014 | 51.69 | 52.33 | 51.50 | 51.93 | 706,043 | +0.36(+0.71%) |
Nov 26, 2014 | 51.36 | 51.57 | 51.57 | 51.57 | 983,962 | +0.25(+0.50%) |
Nov 25, 2014 | 51.18 | 51.51 | 50.93 | 51.31 | 1,177,200 | +0.30(+0.58%) |
Nov 24, 2014 | 50.88 | 51.11 | 50.86 | 51.02 | 804,012 | +0.18(+0.35%) |
Nov 21, 2014 | 51.05 | 51.13 | 50.76 | 50.84 | 1,127,877 | +0.17(+0.33%) |
Nov 20, 2014 | 50.53 | 50.76 | 50.38 | 50.67 | 775,040 | -0.07(-0.13%) |
Nov 19, 2014 | 50.72 | 50.80 | 50.37 | 50.74 | 900,164 | -0.02(-0.03%) |
Nov 18, 2014 | 50.38 | 50.89 | 50.29 | 50.75 | 1,418,149 | +0.29(+0.57%) |
Nov 17, 2014 | 50.09 | 50.53 | 49.91 | 50.46 | 1,103,193 | +0.29(+0.58%) |
Nov 14, 2014 | 50.37 | 50.56 | 50.07 | 50.18 | 3,534,911 | -0.15(-0.30%) |
Nov 13, 2014 | 50.12 | 50.34 | 49.91 | 50.33 | 1,359,937 | +0.33(+0.66%) |
Nov 12, 2014 | 49.51 | 50.01 | 49.51 | 50.00 | 1,430,169 | +0.36(+0.72%) |
Nov 11, 2014 | 49.71 | 49.80 | 49.48 | 49.64 | 1,086,620 | -0.08(-0.15%) |
Nov 10, 2014 | 49.41 | 49.79 | 48.54 | 49.72 | 1,060,268 | +0.17(+0.34%) |
Nov 07, 2014 | 50.03 | 50.06 | 49.45 | 49.55 | 1,132,506 | -0.46(-0.92%) |
Nov 06, 2014 | 50.00 | 50.10 | 49.79 | 50.01 | 723,089 | +0.11(+0.22%) |
Nov 05, 2014 | 49.73 | 49.96 | 49.40 | 49.90 | 1,281,821 | +0.48(+0.96%) |
Nov 04, 2014 | 49.38 | 49.69 | 49.25 | 49.42 | 1,377,359 | -0.08(-0.17%) |
Nov 03, 2014 | 49.75 | 49.86 | 49.34 | 49.51 | 1,251,798 | -0.05(-0.10%) |
Oct 31, 2014 | 49.39 | 50.28 | 49.36 | 49.56 | 2,791,477 | +0.85(+1.74%) |
Oct 30, 2014 | 47.70 | 49.11 | 47.70 | 48.71 | 2,218,776 | +1.01(+2.12%) |
Oct 29, 2014 | 48.10 | 48.19 | 47.32 | 47.70 | 1,948,283 | -0.30(-0.62%) |
Oct 28, 2014 | 47.47 | 48.01 | 47.26 | 47.99 | 1,540,671 | +0.83(+1.76%) |
Oct 27, 2014 | 47.26 | 47.33 | 46.90 | 47.16 | 1,087,996 | -0.17(-0.36%) |
Oct 24, 2014 | 46.87 | 47.44 | 46.76 | 47.33 | 1,067,810 | +0.45(+0.96%) |
Oct 23, 2014 | 46.83 | 47.04 | 46.63 | 46.88 | 1,395,832 | +0.66(+1.43%) |
Oct 22, 2014 | 46.42 | 46.84 | 46.20 | 46.22 | 1,424,363 | -0.20(-0.44%) |
Oct 21, 2014 | 45.82 | 46.53 | 45.72 | 46.42 | 1,843,989 | +0.81(+1.79%) |
Oct 20, 2014 | 45.01 | 45.64 | 45.01 | 45.61 | 1,258,620 | +0.28(+0.62%) |
Oct 17, 2014 | 44.96 | 45.57 | 44.71 | 45.33 | 1,845,449 | +0.87(+1.97%) |
Oct 16, 2014 | 43.74 | 44.59 | 43.66 | 44.46 | 1,188,617 | -0.02(-0.04%) |
Oct 15, 2014 | 44.61 | 44.82 | 43.61 | 44.47 | 1,893,340 | -0.77(-1.71%) |
Oct 14, 2014 | 45.38 | 45.54 | 45.16 | 45.24 | 1,953,894 | +0.07(+0.15%) |
Oct 13, 2014 | 46.14 | 46.14 | 45.13 | 45.18 | 1,511,141 | -0.90(-1.95%) |
Oct 10, 2014 | 46.79 | 47.11 | 46.07 | 46.08 | 1,484,529 | -0.68(-1.45%) |
Oct 09, 2014 | 47.90 | 47.93 | 46.72 | 46.76 | 1,119,327 | -1.21(-2.51%) |
Oct 08, 2014 | 46.82 | 48.03 | 46.82 | 47.96 | 2,161,046 | +1.09(+2.34%) |
Oct 07, 2014 | 47.55 | 47.62 | 46.86 | 46.87 | 1,721,407 | -1.07(-2.23%) |
Oct 06, 2014 | 48.09 | 48.21 | 47.83 | 47.94 | 1,133,901 | -0.01(-0.02%) |
Oct 03, 2014 | 47.37 | 48.11 | 47.37 | 47.94 | 2,582,138 | +0.73(+1.55%) |
Oct 02, 2014 | 47.37 | 47.53 | 46.90 | 47.21 | 1,145,177 | -0.06(-0.13%) |
Oct 01, 2014 | 47.62 | 47.72 | 47.21 | 47.27 | 1,032,501 | -0.51(-1.07%) |
Sep 30, 2014 | 47.92 | 48.10 | 47.69 | 47.78 | 1,067,699 | -0.16(-0.34%) |
Sep 29, 2014 | 47.48 | 48.10 | 47.30 | 47.94 | 1,192,921 | -0.15(-0.32%) |
Sep 26, 2014 | 47.99 | 48.22 | 47.84 | 48.10 | 1,069,680 | +0.12(+0.25%) |
Sep 25, 2014 | 48.77 | 48.85 | 47.97 | 47.98 | 1,855,774 | -0.93(-1.91%) |
Sep 24, 2014 | 48.27 | 49.02 | 48.10 | 48.91 | 1,393,821 | +0.62(+1.28%) |
Sep 23, 2014 | 48.39 | 48.67 | 48.29 | 48.29 | 1,424,785 | -0.21(-0.44%) |
Sep 22, 2014 | 48.49 | 48.64 | 48.21 | 48.50 | 1,488,013 | -0.09(-0.19%) |
Sep 19, 2014 | 48.57 | 48.78 | 48.48 | 48.60 | 3,261,242 | +0.26(+0.54%) |
Sep 18, 2014 | 48.35 | 48.57 | 48.32 | 48.33 | 1,334,559 | +0.05(+0.11%) |
Sep 17, 2014 | 48.39 | 48.61 | 48.14 | 48.28 | 1,196,610 | -0.08(-0.18%) |
Sep 16, 2014 | 48.17 | 48.51 | 47.94 | 48.37 | 1,270,227 | +0.08(+0.16%) |
Sep 15, 2014 | 48.43 | 48.50 | 48.16 | 48.29 | 932,653 | -0.10(-0.21%) |
Sep 12, 2014 | 48.75 | 48.80 | 48.17 | 48.39 | 1,277,705 | -0.20(-0.40%) |
Sep 11, 2014 | 48.82 | 48.93 | 48.48 | 48.59 | 1,899,363 | -0.47(-0.96%) |
Sep 10, 2014 | 48.66 | 49.16 | 48.64 | 49.06 | 1,238,806 | +0.33(+0.68%) |
Sep 09, 2014 | 49.22 | 49.32 | 48.67 | 48.73 | 1,817,474 | -0.58(-1.18%) |
Sep 08, 2014 | 49.44 | 49.75 | 49.21 | 49.32 | 1,822,273 | -0.14(-0.27%) |
Sep 05, 2014 | 48.82 | 49.48 | 48.81 | 49.45 | 1,621,931 | +0.58(+1.19%) |
Sep 04, 2014 | 48.60 | 49.14 | 48.48 | 48.87 | 1,704,859 | +0.46(+0.96%) |
Sep 03, 2014 | 48.30 | 48.47 | 48.17 | 48.40 | 818,570 | +0.18(+0.37%) |
Sep 02, 2014 | 48.10 | 48.43 | 47.91 | 48.23 | 1,046,564 | +0.26(+0.55%) |
Aug 29, 2014 | 47.84 | 47.96 | 47.96 | 47.96 | 774,756 | +0.03(+0.07%) |
Aug 28, 2014 | 48.01 | 48.18 | 47.90 | 47.93 | 758,566 | -0.23(-0.47%) |
Aug 27, 2014 | 48.39 | 48.46 | 48.03 | 48.16 | 742,728 | -0.27(-0.56%) |
Aug 26, 2014 | 48.60 | 48.72 | 48.40 | 48.43 | 690,599 | -0.16(-0.33%) |
Aug 25, 2014 | 48.47 | 48.72 | 48.32 | 48.59 | 1,711,984 | +0.30(+0.61%) |
Aug 22, 2014 | 48.34 | 48.45 | 48.13 | 48.29 | 738,644 | -0.15(-0.31%) |
Aug 21, 2014 | 48.34 | 48.72 | 48.15 | 48.45 | 1,121,822 | +0.11(+0.23%) |
Aug 20, 2014 | 48.12 | 48.35 | 47.98 | 48.34 | 1,520,454 | +0.24(+0.49%) |
Aug 19, 2014 | 47.94 | 48.44 | 47.93 | 48.10 | 2,028,116 | +0.19(+0.41%) |
Aug 18, 2014 | 47.42 | 48.03 | 47.41 | 47.90 | 1,951,947 | +0.74(+1.58%) |
Aug 15, 2014 | 47.44 | 47.58 | 46.85 | 47.16 | 2,292,357 | -0.10(-0.21%) |
Aug 14, 2014 | 47.34 | 47.42 | 47.21 | 47.26 | 1,279,826 | +0.02(+0.04%) |
Aug 13, 2014 | 46.94 | 47.32 | 46.94 | 47.24 | 1,517,007 | +0.55(+1.18%) |
Aug 12, 2014 | 46.71 | 47.01 | 46.59 | 46.70 | 1,240,106 | -0.12(-0.25%) |
Aug 11, 2014 | 46.86 | 47.26 | 46.77 | 46.81 | 1,288,440 | +0.16(+0.34%) |
Aug 08, 2014 | 46.47 | 46.72 | 46.39 | 46.65 | 1,597,765 | +0.29(+0.62%) |
Aug 07, 2014 | 46.63 | 47.05 | 46.30 | 46.37 | 1,678,240 | -0.14(-0.29%) |
Aug 06, 2014 | 46.81 | 47.01 | 46.46 | 46.50 | 1,343,205 | -0.34(-0.72%) |
Aug 05, 2014 | 47.16 | 47.48 | 46.76 | 46.84 | 1,349,256 | -0.44(-0.93%) |
Aug 04, 2014 | 47.52 | 47.58 | 47.08 | 47.28 | 1,495,903 | -0.14(-0.29%) |
Aug 01, 2014 | 47.42 | 47.79 | 47.40 | 47.41 | 1,410,834 | -0.25(-0.53%) |
Jul 31, 2014 | 47.80 | 47.99 | 47.59 | 47.67 | 2,227,512 | -0.52(-1.09%) |
Jul 30, 2014 | 47.73 | 48.23 | 47.61 | 48.19 | 2,061,635 | +0.57(+1.19%) |
Jul 29, 2014 | 48.08 | 48.12 | 46.96 | 47.63 | 2,488,009 | -0.18(-0.37%) |
Jul 28, 2014 | 47.75 | 47.92 | 47.33 | 47.80 | 1,536,160 | -0.03(-0.05%) |
Jul 25, 2014 | 47.57 | 47.96 | 47.57 | 47.83 | 1,215,147 | +0.01(+0.02%) |
Jul 24, 2014 | 47.95 | 47.96 | 47.70 | 47.82 | 1,205,914 | +0.00(+0.00%) |
Jul 23, 2014 | 48.04 | 48.07 | 47.77 | 47.82 | 716,605 | -0.27(-0.56%) |
Jul 22, 2014 | 47.95 | 48.16 | 47.86 | 48.09 | 1,119,696 | +0.31(+0.65%) |
Jul 21, 2014 | 47.90 | 48.00 | 47.69 | 47.78 | 684,822 | -0.32(-0.67%) |
Jul 18, 2014 | 47.61 | 48.13 | 47.48 | 48.10 | 1,225,364 | +0.58(+1.23%) |
Jul 17, 2014 | 47.75 | 48.07 | 47.51 | 47.52 | 1,825,238 | -0.46(-0.97%) |
Jul 16, 2014 | 47.88 | 48.06 | 47.66 | 47.98 | 2,511,634 | +0.21(+0.44%) |
Jul 15, 2014 | 47.45 | 47.81 | 47.37 | 47.77 | 1,739,781 | +0.31(+0.66%) |
Jul 14, 2014 | 47.13 | 47.47 | 47.02 | 47.46 | 1,461,674 | +0.47(+1.01%) |
Jul 11, 2014 | 46.63 | 47.02 | 46.39 | 46.98 | 1,291,155 | +0.41(+0.89%) |
Jul 10, 2014 | 46.24 | 46.94 | 46.20 | 46.57 | 1,332,565 | -0.09(-0.20%) |
Jul 09, 2014 | 46.69 | 46.74 | 46.48 | 46.66 | 871,407 | +0.09(+0.20%) |
Jul 08, 2014 | 46.69 | 46.75 | 46.31 | 46.57 | 1,106,100 | -0.10(-0.22%) |
Jul 07, 2014 | 46.64 | 46.83 | 46.52 | 46.67 | 624,234 | -0.19(-0.40%) |
Jul 03, 2014 | 46.49 | 46.86 | 46.86 | 46.86 | 641,883 | +0.43(+0.93%) |
Jul 02, 2014 | 46.32 | 46.61 | 46.25 | 46.43 | 864,212 | +0.01(+0.02%) |
Jul 01, 2014 | 46.39 | 46.85 | 46.32 | 46.42 | 1,383,303 | +0.15(+0.33%) |
Jun 30, 2014 | 46.26 | 46.39 | 45.84 | 46.26 | 1,307,388 | -0.06(-0.13%) |
Jun 27, 2014 | 46.07 | 46.40 | 45.96 | 46.32 | 1,649,870 | +0.12(+0.26%) |
Jun 26, 2014 | 46.68 | 46.70 | 45.89 | 46.21 | 2,466,985 | -0.52(-1.12%) |
Jun 25, 2014 | 45.98 | 46.82 | 45.92 | 46.73 | 1,990,952 | +0.62(+1.34%) |
Jun 24, 2014 | 46.03 | 46.36 | 46.01 | 46.11 | 1,307,778 | -0.03(-0.07%) |
Jun 23, 2014 | 46.00 | 46.21 | 45.83 | 46.15 | 1,011,599 | +0.14(+0.29%) |
Jun 20, 2014 | 45.85 | 46.32 | 45.82 | 46.01 | 2,441,761 | +0.20(+0.44%) |
Jun 19, 2014 | 45.66 | 45.92 | 45.56 | 45.81 | 1,613,290 | +0.20(+0.44%) |
Jun 18, 2014 | 45.62 | 45.75 | 45.35 | 45.61 | 1,107,065 | -0.10(-0.22%) |
Jun 17, 2014 | 45.31 | 45.86 | 45.30 | 45.71 | 1,289,655 | +0.35(+0.78%) |
Jun 16, 2014 | 45.39 | 45.52 | 45.17 | 45.35 | 803,172 | -0.16(-0.35%) |
Jun 13, 2014 | 45.33 | 45.64 | 45.32 | 45.51 | 825,350 | +0.16(+0.35%) |
Jun 12, 2014 | 45.81 | 45.81 | 45.15 | 45.35 | 811,107 | -0.45(-0.98%) |
Jun 11, 2014 | 46.25 | 46.25 | 45.77 | 45.80 | 706,871 | -0.58(-1.25%) |
Jun 10, 2014 | 46.41 | 46.48 | 46.25 | 46.38 | 785,114 | +0.04(+0.09%) |
Jun 06, 2014 | 45.90 | 46.40 | 45.87 | 46.34 | 1,059,161 | +0.44(+0.95%) |
Jun 05, 2014 | 45.56 | 45.91 | 45.39 | 45.90 | 1,001,515 | +0.30(+0.66%) |
Jun 04, 2014 | 45.38 | 45.62 | 45.21 | 45.60 | 1,223,184 | +0.16(+0.35%) |
Jun 03, 2014 | 45.33 | 45.60 | 45.31 | 45.44 | 597,640 | -0.13(-0.28%) |
Jun 02, 2014 | 45.53 | 45.72 | 45.24 | 45.56 | 1,005,729 | +0.00(+0.00%) |
May 30, 2014 | 45.46 | 45.61 | 45.37 | 45.56 | 979,168 | +0.08(+0.17%) |
May 29, 2014 | 45.65 | 45.65 | 45.39 | 45.49 | 1,379,918 | +0.10(+0.22%) |
May 28, 2014 | 45.21 | 45.60 | 45.04 | 45.39 | 1,401,985 | +0.25(+0.56%) |
May 27, 2014 | 45.13 | 45.38 | 44.91 | 45.13 | 987,475 | +0.22(+0.49%) |
May 23, 2014 | 44.78 | 44.92 | 44.92 | 44.92 | 788,527 | +0.13(+0.30%) |
May 22, 2014 | 44.82 | 44.83 | 44.64 | 44.78 | 492,711 | -0.01(-0.02%) |
May 21, 2014 | 44.87 | 45.02 | 44.71 | 44.79 | 985,246 | -0.01(-0.02%) |
May 20, 2014 | 45.33 | 45.40 | 44.76 | 44.80 | 1,097,921 | -0.45(-1.00%) |
May 19, 2014 | 44.78 | 45.32 | 44.66 | 45.25 | 2,755,787 | +0.32(+0.71%) |
May 16, 2014 | 45.20 | 45.38 | 44.73 | 44.93 | 3,070,193 | -0.34(-0.74%) |
May 15, 2014 | 45.64 | 45.64 | 45.13 | 45.27 | 1,257,067 | -0.41(-0.90%) |
May 14, 2014 | 45.94 | 46.06 | 45.65 | 45.68 | 910,295 | -0.32(-0.69%) |
May 13, 2014 | 46.21 | 46.21 | 45.97 | 46.00 | 1,182,365 | -0.20(-0.44%) |
May 12, 2014 | 45.37 | 46.25 | 45.35 | 46.20 | 2,769,897 | +0.98(+2.16%) |
May 09, 2014 | 45.13 | 45.29 | 44.87 | 45.23 | 1,669,821 | +0.23(+0.50%) |
May 08, 2014 | 45.08 | 45.45 | 44.88 | 45.00 | 1,491,059 | -0.20(-0.45%) |
May 07, 2014 | 45.40 | 45.47 | 44.92 | 45.20 | 1,532,094 | +0.01(+0.02%) |
May 06, 2014 | 45.76 | 45.77 | 45.16 | 45.19 | 1,462,339 | -0.66(-1.43%) |
May 05, 2014 | 45.55 | 46.09 | 45.38 | 45.85 | 1,417,336 | +0.11(+0.24%) |
May 02, 2014 | 45.25 | 45.87 | 45.17 | 45.74 | 1,860,748 | +0.63(+1.40%) |
May 01, 2014 | 45.03 | 45.26 | 43.86 | 45.11 | 2,191,152 | +0.15(+0.34%) |
Apr 30, 2014 | 44.52 | 45.10 | 44.23 | 44.96 | 2,263,613 | +0.53(+1.19%) |
Apr 29, 2014 | 43.95 | 44.44 | 43.74 | 44.43 | 1,876,594 | +0.76(+1.73%) |
Apr 28, 2014 | 43.91 | 44.27 | 43.22 | 43.67 | 1,143,628 | +0.08(+0.19%) |
Apr 25, 2014 | 43.97 | 43.99 | 43.55 | 43.59 | 901,116 | -0.63(-1.43%) |
Apr 24, 2014 | 45.01 | 45.01 | 44.09 | 44.22 | 1,899,760 | -0.63(-1.41%) |
Apr 23, 2014 | 44.18 | 44.98 | 44.18 | 44.85 | 2,526,703 | +0.66(+1.50%) |
Apr 22, 2014 | 44.15 | 44.34 | 43.98 | 44.18 | 1,193,418 | +0.00(+0.00%) |
Apr 21, 2014 | 44.51 | 44.58 | 43.90 | 44.18 | 834,355 | -0.14(-0.32%) |
Apr 17, 2014 | 43.93 | 44.33 | 44.33 | 44.33 | 1,674,269 | +0.15(+0.34%) |
Apr 16, 2014 | 44.25 | 44.49 | 44.06 | 44.18 | 1,544,037 | +0.29(+0.67%) |
Apr 15, 2014 | 43.70 | 44.13 | 43.41 | 43.88 | 2,339,723 | +0.40(+0.91%) |
Apr 14, 2014 | 43.46 | 43.59 | 43.06 | 43.49 | 1,450,220 | +0.34(+0.78%) |
Apr 11, 2014 | 43.28 | 43.66 | 42.91 | 43.15 | 1,752,043 | -0.45(-1.02%) |
Apr 10, 2014 | 44.67 | 44.73 | 43.60 | 43.60 | 1,042,850 | -1.01(-2.26%) |
Apr 09, 2014 | 44.53 | 44.64 | 44.07 | 44.60 | 1,300,409 | +0.28(+0.63%) |
Apr 08, 2014 | 44.50 | 44.55 | 44.06 | 44.33 | 1,506,593 | -0.19(-0.43%) |
Apr 07, 2014 | 44.61 | 44.82 | 43.95 | 44.52 | 3,898,961 | -0.22(-0.49%) |
Apr 04, 2014 | 45.92 | 45.93 | 44.65 | 44.74 | 1,504,518 | -0.83(-1.83%) |
Apr 03, 2014 | 45.63 | 45.73 | 45.45 | 45.57 | 1,264,645 | +0.00(+0.00%) |
Apr 02, 2014 | 45.36 | 45.72 | 45.22 | 45.57 | 1,433,842 | +0.20(+0.45%) |
Apr 01, 2014 | 45.08 | 45.40 | 44.90 | 45.37 | 1,237,920 | +0.40(+0.88%) |
Mar 31, 2014 | 44.76 | 45.31 | 44.75 | 44.98 | 2,314,524 | +0.47(+1.06%) |
Mar 28, 2014 | 44.13 | 44.75 | 43.96 | 44.50 | 1,336,553 | +0.47(+1.07%) |
Mar 27, 2014 | 44.00 | 44.28 | 43.76 | 44.03 | 1,728,699 | -0.15(-0.34%) |
Mar 26, 2014 | 44.84 | 44.97 | 44.15 | 44.18 | 1,251,362 | -0.47(-1.06%) |
Mar 25, 2014 | 45.03 | 45.09 | 44.44 | 44.66 | 1,218,372 | -0.07(-0.15%) |
Mar 24, 2014 | 45.70 | 45.88 | 44.64 | 44.72 | 1,083,086 | -0.86(-1.88%) |
Mar 21, 2014 | 46.13 | 46.34 | 45.36 | 45.58 | 3,005,878 | -0.10(-0.22%) |
Mar 20, 2014 | 45.31 | 45.79 | 45.23 | 45.68 | 1,172,084 | +0.34(+0.76%) |
Mar 19, 2014 | 45.69 | 45.86 | 45.04 | 45.34 | 1,072,020 | -0.25(-0.55%) |
Mar 18, 2014 | 44.98 | 45.63 | 44.96 | 45.59 | 1,102,208 | +0.61(+1.37%) |
Mar 17, 2014 | 44.66 | 45.08 | 44.66 | 44.98 | 1,730,994 | +0.59(+1.33%) |
Mar 14, 2014 | 44.82 | 44.99 | 44.34 | 44.39 | 2,124,304 | -0.49(-1.09%) |
Mar 13, 2014 | 46.11 | 46.19 | 44.87 | 44.87 | 1,902,460 | -0.99(-2.16%) |
Mar 12, 2014 | 45.88 | 45.93 | 45.62 | 45.87 | 1,397,047 | -0.18(-0.38%) |
Mar 11, 2014 | 46.27 | 46.50 | 45.95 | 46.04 | 1,421,605 | -0.16(-0.34%) |
Mar 10, 2014 | 46.43 | 46.45 | 46.08 | 46.20 | 930,123 | -0.27(-0.58%) |
Mar 07, 2014 | 46.84 | 46.90 | 46.37 | 46.47 | 1,184,712 | -0.15(-0.32%) |
Mar 06, 2014 | 46.58 | 46.90 | 46.42 | 46.62 | 1,580,581 | +0.10(+0.22%) |
Mar 05, 2014 | 47.44 | 47.44 | 46.48 | 46.52 | 1,736,548 | -0.85(-1.80%) |
Mar 04, 2014 | 46.90 | 47.48 | 46.81 | 47.38 | 1,434,245 | +1.11(+2.39%) |
Mar 03, 2014 | 46.08 | 46.50 | 45.72 | 46.27 | 1,003,568 | -0.32(-0.68%) |
Feb 28, 2014 | 46.87 | 47.08 | 46.34 | 46.59 | 1,575,247 | -0.34(-0.73%) |
Feb 27, 2014 | 46.04 | 46.95 | 46.04 | 46.93 | 1,601,634 | +0.72(+1.56%) |
Feb 26, 2014 | 46.14 | 46.43 | 45.96 | 46.21 | 1,137,152 | +0.18(+0.38%) |
Feb 25, 2014 | 45.94 | 46.22 | 45.76 | 46.03 | 1,025,377 | +0.04(+0.09%) |
Feb 24, 2014 | 45.57 | 46.34 | 45.52 | 45.99 | 1,198,641 | +0.47(+1.03%) |
Feb 21, 2014 | 45.67 | 45.83 | 45.52 | 45.52 | 963,499 | +0.06(+0.13%) |
Feb 20, 2014 | 45.26 | 45.77 | 45.16 | 45.46 | 996,072 | +0.29(+0.65%) |
Feb 19, 2014 | 45.32 | 45.88 | 45.15 | 45.17 | 928,969 | -0.33(-0.72%) |
Feb 18, 2014 | 45.15 | 45.54 | 44.98 | 45.50 | 1,104,973 | +0.38(+0.84%) |
Feb 14, 2014 | 45.12 | 45.12 | 45.12 | 45.12 | 1,084,209 | -0.18(-0.39%) |
Feb 13, 2014 | 44.67 | 45.30 | 44.67 | 45.30 | 1,169,184 | +0.44(+0.97%) |
Feb 12, 2014 | 44.61 | 44.90 | 44.53 | 44.86 | 2,086,905 | +0.36(+0.81%) |
Feb 11, 2014 | 44.53 | 44.73 | 44.09 | 44.50 | 2,028,905 | +0.08(+0.17%) |
Feb 10, 2014 | 44.89 | 44.97 | 44.07 | 44.43 | 1,933,630 | -0.57(-1.27%) |
Feb 07, 2014 | 44.27 | 45.02 | 44.16 | 45.00 | 3,840,389 | +1.03(+2.34%) |
Feb 06, 2014 | 43.14 | 43.97 | 43.02 | 43.97 | 2,685,713 | +0.92(+2.14%) |
Feb 05, 2014 | 42.68 | 43.40 | 42.33 | 43.04 | 3,629,371 | +0.36(+0.84%) |
Feb 04, 2014 | 41.29 | 43.00 | 40.35 | 42.68 | 3,522,065 | +1.74(+4.26%) |