Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 43.63 | 44.52 | 43.61 | 44.09 | 1,611,957 | -0.07(-0.15%) |
Jan 29, 2015 | 43.83 | 44.37 | 43.53 | 44.15 | 1,837,460 | +0.29(+0.65%) |
Jan 28, 2015 | 44.79 | 44.87 | 43.74 | 43.87 | 1,389,084 | -0.63(-1.42%) |
Jan 27, 2015 | 43.71 | 44.97 | 43.61 | 44.50 | 1,759,349 | -0.57(-1.26%) |
Jan 26, 2015 | 43.73 | 45.11 | 43.10 | 45.06 | 2,738,536 | +1.07(+2.42%) |
Jan 23, 2015 | 45.43 | 45.67 | 43.89 | 44.00 | 5,911,706 | -3.94(-8.23%) |
Jan 22, 2015 | 47.98 | 48.11 | 47.14 | 47.94 | 1,667,945 | +0.34(+0.71%) |
Jan 21, 2015 | 46.10 | 47.76 | 45.93 | 47.61 | 1,214,584 | +1.38(+2.98%) |
Jan 20, 2015 | 46.38 | 46.52 | 45.49 | 46.23 | 979,169 | -0.07(-0.16%) |
Jan 16, 2015 | 45.78 | 46.36 | 45.16 | 46.30 | 1,239,239 | +0.63(+1.38%) |
Jan 15, 2015 | 45.97 | 46.46 | 45.52 | 45.67 | 1,439,258 | +0.08(+0.18%) |
Jan 14, 2015 | 45.56 | 45.93 | 44.75 | 45.59 | 1,709,546 | -1.15(-2.46%) |
Jan 13, 2015 | 47.41 | 47.98 | 45.95 | 46.74 | 1,315,480 | -0.72(-1.52%) |
Jan 12, 2015 | 47.86 | 47.86 | 46.74 | 47.46 | 654,510 | -0.28(-0.58%) |
Jan 09, 2015 | 48.36 | 48.66 | 47.47 | 47.74 | 706,633 | -0.58(-1.20%) |
Jan 08, 2015 | 47.86 | 48.55 | 47.66 | 48.32 | 911,706 | +0.94(+1.99%) |
Jan 07, 2015 | 47.34 | 47.77 | 46.77 | 47.38 | 826,031 | +0.57(+1.23%) |
Jan 06, 2015 | 47.48 | 47.98 | 46.73 | 46.80 | 1,343,141 | -0.72(-1.52%) |
Jan 05, 2015 | 48.64 | 48.73 | 47.31 | 47.52 | 979,376 | -1.67(-3.40%) |
Jan 02, 2015 | 49.28 | 49.71 | 48.76 | 49.20 | 551,431 | +0.02(+0.05%) |
Dec 31, 2014 | 49.90 | 49.17 | 49.17 | 49.17 | 461,526 | -0.39(-0.78%) |
Dec 30, 2014 | 49.62 | 50.04 | 49.17 | 49.56 | 757,580 | -0.14(-0.28%) |
Dec 29, 2014 | 49.52 | 49.99 | 49.50 | 49.70 | 363,219 | +0.09(+0.18%) |
Dec 26, 2014 | 49.66 | 49.92 | 49.48 | 49.61 | 294,387 | +0.15(+0.30%) |
Dec 24, 2014 | 49.38 | 49.46 | 49.46 | 49.46 | 250,699 | +0.10(+0.20%) |
Dec 23, 2014 | 49.21 | 49.81 | 49.14 | 49.36 | 618,110 | +0.26(+0.53%) |
Dec 22, 2014 | 48.79 | 49.36 | 48.37 | 49.10 | 900,647 | +0.31(+0.64%) |
Dec 19, 2014 | 48.25 | 48.82 | 47.75 | 48.79 | 1,095,079 | +0.74(+1.54%) |
Dec 18, 2014 | 47.62 | 48.07 | 47.04 | 48.05 | 988,189 | +1.06(+2.25%) |
Dec 17, 2014 | 46.11 | 47.06 | 45.92 | 46.99 | 804,240 | +1.16(+2.52%) |
Dec 16, 2014 | 46.18 | 47.31 | 45.77 | 45.84 | 1,214,081 | -0.66(-1.41%) |
Dec 15, 2014 | 47.39 | 47.52 | 46.30 | 46.49 | 1,209,686 | -0.69(-1.46%) |
Dec 12, 2014 | 48.14 | 48.21 | 46.97 | 47.18 | 841,995 | -1.44(-2.97%) |
Dec 11, 2014 | 49.59 | 50.09 | 48.48 | 48.62 | 1,287,906 | -0.65(-1.31%) |
Dec 10, 2014 | 50.90 | 50.99 | 49.23 | 49.27 | 970,888 | -2.02(-3.93%) |
Dec 09, 2014 | 50.16 | 51.35 | 50.16 | 51.29 | 957,361 | +0.63(+1.25%) |
Dec 08, 2014 | 51.27 | 51.41 | 50.36 | 50.66 | 620,376 | -0.90(-1.75%) |
Dec 05, 2014 | 51.23 | 51.90 | 50.98 | 51.56 | 690,209 | +0.40(+0.79%) |
Dec 04, 2014 | 51.56 | 51.57 | 50.56 | 51.16 | 679,851 | -0.16(-0.30%) |
Dec 03, 2014 | 49.78 | 51.39 | 49.71 | 51.31 | 1,123,997 | +1.53(+3.06%) |
Dec 02, 2014 | 49.21 | 49.98 | 49.15 | 49.79 | 746,441 | +0.51(+1.03%) |
Dec 01, 2014 | 49.21 | 49.61 | 48.63 | 49.28 | 953,787 | +0.02(+0.03%) |
Nov 28, 2014 | 49.62 | 49.76 | 48.80 | 49.26 | 544,760 | -0.75(-1.49%) |
Nov 26, 2014 | 50.03 | 50.01 | 50.01 | 50.01 | 705,642 | -0.01(-0.02%) |
Nov 25, 2014 | 50.13 | 50.51 | 49.81 | 50.02 | 586,624 | -0.20(-0.41%) |
Nov 24, 2014 | 50.57 | 50.64 | 49.90 | 50.22 | 1,003,683 | -0.20(-0.41%) |
Nov 21, 2014 | 50.74 | 51.31 | 50.22 | 50.43 | 1,323,203 | +0.64(+1.28%) |
Nov 20, 2014 | 49.12 | 49.93 | 49.04 | 49.79 | 1,444,793 | +0.40(+0.81%) |
Nov 19, 2014 | 49.94 | 50.22 | 49.30 | 49.39 | 1,016,703 | -0.54(-1.08%) |
Nov 18, 2014 | 49.21 | 50.03 | 49.17 | 49.93 | 1,002,545 | +0.91(+1.86%) |
Nov 17, 2014 | 49.02 | 49.12 | 48.64 | 49.02 | 732,428 | +0.01(+0.02%) |
Nov 14, 2014 | 48.87 | 49.14 | 48.43 | 49.01 | 775,483 | +0.07(+0.13%) |
Nov 13, 2014 | 49.29 | 49.72 | 48.52 | 48.94 | 1,077,174 | -0.63(-1.27%) |
Nov 12, 2014 | 49.39 | 49.74 | 49.17 | 49.58 | 743,758 | +0.09(+0.18%) |
Nov 11, 2014 | 49.00 | 49.64 | 48.94 | 49.49 | 1,017,558 | +0.43(+0.89%) |
Nov 10, 2014 | 48.99 | 49.26 | 48.61 | 49.05 | 1,149,273 | +0.41(+0.84%) |
Nov 07, 2014 | 48.94 | 49.30 | 48.33 | 48.64 | 1,024,726 | -0.20(-0.40%) |
Nov 06, 2014 | 48.22 | 49.08 | 48.04 | 48.84 | 1,034,823 | +0.48(+1.00%) |
Nov 05, 2014 | 47.60 | 48.45 | 47.37 | 48.35 | 1,672,296 | +1.03(+2.18%) |
Nov 04, 2014 | 48.06 | 48.25 | 47.14 | 47.32 | 1,547,262 | -0.80(-1.67%) |
Nov 03, 2014 | 48.35 | 48.77 | 47.89 | 48.12 | 964,599 | -0.04(-0.09%) |
Oct 31, 2014 | 48.18 | 48.65 | 48.03 | 48.16 | 1,769,540 | +0.78(+1.64%) |
Oct 30, 2014 | 46.90 | 47.85 | 46.90 | 47.39 | 846,307 | +0.29(+0.61%) |
Oct 29, 2014 | 47.56 | 47.84 | 46.80 | 47.10 | 1,095,732 | -0.39(-0.83%) |
Oct 28, 2014 | 47.11 | 47.62 | 47.05 | 47.49 | 1,117,790 | +0.87(+1.87%) |
Oct 27, 2014 | 47.10 | 47.65 | 47.65 | 46.62 | 1,691,140 | -1.03(-2.16%) |
Oct 24, 2014 | 47.51 | 47.65 | 46.64 | 47.65 | 914,672 | +0.41(+0.86%) |
Oct 23, 2014 | 47.57 | 47.82 | 47.14 | 47.24 | 1,423,529 | +0.39(+0.84%) |
Oct 22, 2014 | 48.28 | 48.37 | 46.75 | 46.85 | 2,624,034 | -0.93(-1.95%) |
Oct 21, 2014 | 46.84 | 48.83 | 46.71 | 47.78 | 3,696,328 | +2.67(+5.92%) |
Oct 20, 2014 | 43.98 | 45.31 | 43.98 | 45.11 | 1,747,924 | +0.94(+2.13%) |
Oct 17, 2014 | 44.34 | 44.95 | 43.89 | 44.17 | 1,442,255 | +0.42(+0.97%) |
Oct 16, 2014 | 42.14 | 43.99 | 42.04 | 43.74 | 1,768,617 | +0.86(+2.00%) |
Oct 15, 2014 | 41.11 | 43.41 | 40.35 | 42.89 | 2,184,838 | +1.04(+2.48%) |
Oct 14, 2014 | 41.79 | 42.80 | 41.46 | 41.85 | 2,335,423 | +0.28(+0.67%) |
Oct 13, 2014 | 42.53 | 43.18 | 41.54 | 41.57 | 1,553,680 | -1.12(-2.62%) |
Oct 10, 2014 | 43.70 | 43.78 | 42.66 | 42.69 | 1,476,821 | -1.17(-2.66%) |
Oct 09, 2014 | 44.88 | 45.00 | 43.58 | 43.86 | 1,659,078 | -0.95(-2.11%) |
Oct 08, 2014 | 44.53 | 44.93 | 43.75 | 44.80 | 1,426,508 | +0.14(+0.31%) |
Oct 07, 2014 | 46.00 | 46.02 | 44.64 | 44.67 | 1,390,168 | -1.54(-3.34%) |
Oct 06, 2014 | 46.71 | 46.80 | 46.14 | 46.21 | 641,841 | -0.14(-0.30%) |
Oct 03, 2014 | 46.59 | 47.03 | 46.09 | 46.35 | 895,897 | -0.03(-0.07%) |
Oct 02, 2014 | 45.99 | 46.47 | 44.95 | 46.38 | 2,155,677 | +0.21(+0.46%) |
Oct 01, 2014 | 47.58 | 47.58 | 46.00 | 46.17 | 2,204,803 | -1.62(-3.38%) |
Sep 30, 2014 | 48.91 | 48.91 | 47.46 | 47.78 | 1,238,206 | -1.04(-2.12%) |
Sep 29, 2014 | 49.11 | 49.15 | 48.71 | 48.82 | 877,422 | -0.68(-1.37%) |
Sep 26, 2014 | 49.50 | 49.72 | 49.27 | 49.50 | 873,664 | +0.00(+0.00%) |
Sep 25, 2014 | 50.01 | 50.10 | 48.96 | 49.50 | 1,227,440 | -0.55(-1.09%) |
Sep 24, 2014 | 50.03 | 50.36 | 49.38 | 50.05 | 898,162 | +0.26(+0.52%) |
Sep 23, 2014 | 50.06 | 50.25 | 49.78 | 49.78 | 962,943 | -0.25(-0.49%) |
Sep 22, 2014 | 50.09 | 50.50 | 49.57 | 50.03 | 1,118,774 | -0.22(-0.44%) |
Sep 19, 2014 | 50.36 | 50.96 | 50.16 | 50.25 | 972,962 | -0.01(-0.02%) |
Sep 18, 2014 | 50.16 | 50.68 | 50.13 | 50.26 | 717,935 | +0.20(+0.41%) |
Sep 17, 2014 | 50.02 | 50.60 | 49.82 | 50.05 | 657,736 | +0.10(+0.20%) |
Sep 16, 2014 | 49.21 | 50.22 | 49.00 | 49.96 | 721,880 | +0.72(+1.46%) |
Sep 15, 2014 | 49.48 | 49.48 | 48.63 | 49.24 | 940,463 | -0.04(-0.08%) |
Sep 12, 2014 | 50.02 | 50.11 | 49.08 | 49.28 | 822,267 | -0.73(-1.47%) |
Sep 11, 2014 | 49.81 | 50.16 | 49.60 | 50.01 | 881,833 | -0.05(-0.10%) |
Sep 10, 2014 | 50.17 | 50.55 | 49.86 | 50.06 | 691,752 | -0.14(-0.28%) |
Sep 09, 2014 | 50.83 | 50.96 | 50.10 | 50.20 | 605,472 | -0.65(-1.28%) |
Sep 08, 2014 | 51.16 | 51.30 | 50.67 | 50.85 | 863,152 | -0.33(-0.65%) |
Sep 05, 2014 | 51.06 | 51.42 | 50.92 | 51.19 | 952,079 | +0.02(+0.05%) |
Sep 04, 2014 | 51.04 | 51.44 | 51.10 | 51.16 | 773,999 | +0.07(+0.13%) |
Sep 03, 2014 | 51.33 | 51.43 | 51.09 | 51.10 | 1,058,512 | +0.11(+0.22%) |
Sep 02, 2014 | 50.99 | 51.23 | 50.69 | 50.99 | 665,071 | -0.08(-0.16%) |
Aug 29, 2014 | 50.76 | 51.07 | 51.07 | 51.07 | 594,820 | +0.49(+0.97%) |
Aug 28, 2014 | 50.27 | 50.68 | 49.88 | 50.58 | 635,967 | +0.16(+0.32%) |
Aug 27, 2014 | 50.48 | 50.67 | 50.30 | 50.41 | 672,653 | -0.07(-0.13%) |
Aug 26, 2014 | 50.62 | 50.62 | 50.24 | 50.48 | 706,329 | -0.01(-0.02%) |
Aug 25, 2014 | 50.35 | 50.61 | 49.97 | 50.49 | 617,368 | +0.52(+1.05%) |
Aug 22, 2014 | 49.93 | 50.27 | 49.70 | 49.96 | 758,882 | -0.13(-0.26%) |
Aug 21, 2014 | 50.03 | 50.22 | 49.59 | 50.10 | 817,285 | +0.01(+0.02%) |
Aug 20, 2014 | 49.48 | 50.19 | 49.39 | 50.09 | 956,717 | +0.60(+1.22%) |
Aug 19, 2014 | 49.25 | 49.73 | 49.25 | 49.48 | 828,932 | +0.30(+0.61%) |
Aug 18, 2014 | 48.79 | 49.28 | 48.79 | 49.18 | 701,657 | +0.70(+1.45%) |
Aug 15, 2014 | 48.79 | 48.94 | 48.24 | 48.48 | 1,174,069 | -0.01(-0.02%) |
Aug 14, 2014 | 48.48 | 48.67 | 48.38 | 48.49 | 826,047 | +0.02(+0.05%) |
Aug 13, 2014 | 48.40 | 48.56 | 48.16 | 48.46 | 852,490 | +0.20(+0.42%) |
Aug 12, 2014 | 48.22 | 48.44 | 47.91 | 48.26 | 949,391 | -0.04(-0.08%) |
Aug 11, 2014 | 48.08 | 48.41 | 47.89 | 48.30 | 1,287,461 | +0.56(+1.16%) |
Aug 08, 2014 | 47.31 | 47.77 | 47.10 | 47.74 | 791,685 | +0.42(+0.88%) |
Aug 07, 2014 | 47.99 | 48.24 | 47.09 | 47.33 | 1,155,260 | -0.64(-1.33%) |
Aug 06, 2014 | 47.38 | 48.21 | 47.38 | 47.96 | 920,939 | +0.29(+0.62%) |
Aug 05, 2014 | 47.96 | 48.27 | 47.56 | 47.67 | 1,177,377 | -0.69(-1.43%) |
Aug 04, 2014 | 47.85 | 48.45 | 47.78 | 48.36 | 1,182,933 | +0.73(+1.54%) |
Aug 01, 2014 | 47.29 | 47.94 | 47.01 | 47.63 | 1,568,983 | +0.30(+0.64%) |
Jul 31, 2014 | 48.09 | 48.09 | 47.17 | 47.33 | 1,680,684 | -0.95(-1.97%) |
Jul 30, 2014 | 49.12 | 49.30 | 48.19 | 48.28 | 1,683,588 | -0.63(-1.30%) |
Jul 29, 2014 | 51.09 | 51.12 | 48.46 | 48.91 | 3,754,909 | -2.01(-3.94%) |
Jul 28, 2014 | 50.61 | 51.12 | 50.47 | 50.92 | 1,229,544 | +0.37(+0.72%) |
Jul 25, 2014 | 50.76 | 51.23 | 50.39 | 50.55 | 1,205,376 | -0.21(-0.42%) |
Jul 24, 2014 | 50.86 | 50.90 | 50.49 | 50.77 | 1,102,625 | +0.15(+0.29%) |
Jul 23, 2014 | 50.91 | 51.17 | 50.59 | 50.62 | 1,449,587 | -0.27(-0.53%) |
Jul 22, 2014 | 50.65 | 50.99 | 50.52 | 50.89 | 1,991,601 | +0.41(+0.81%) |
Jul 21, 2014 | 51.01 | 51.48 | 50.16 | 50.48 | 3,362,711 | -0.44(-0.86%) |
Jul 18, 2014 | 53.25 | 53.35 | 50.56 | 50.92 | 5,029,353 | -0.54(-1.06%) |
Jul 17, 2014 | 52.04 | 52.29 | 51.39 | 51.47 | 2,653,543 | -0.65(-1.25%) |
Jul 16, 2014 | 52.71 | 52.89 | 52.10 | 52.12 | 1,423,413 | -0.29(-0.56%) |
Jul 15, 2014 | 52.82 | 53.04 | 52.20 | 52.41 | 1,660,028 | +0.07(+0.14%) |
Jul 14, 2014 | 52.56 | 52.56 | 51.89 | 52.34 | 1,553,302 | +0.08(+0.16%) |
Jul 11, 2014 | 52.13 | 52.47 | 51.95 | 52.25 | 1,301,112 | +0.12(+0.23%) |
Jul 10, 2014 | 52.06 | 52.29 | 51.83 | 52.13 | 1,319,194 | -0.76(-1.44%) |
Jul 09, 2014 | 53.56 | 53.62 | 52.49 | 52.90 | 1,610,375 | -0.55(-1.03%) |
Jul 08, 2014 | 53.65 | 53.71 | 53.25 | 53.45 | 834,252 | -0.05(-0.09%) |
Jul 07, 2014 | 53.56 | 53.95 | 53.20 | 53.50 | 1,050,043 | -0.20(-0.38%) |
Jul 03, 2014 | 53.42 | 53.70 | 53.70 | 53.70 | 798,974 | +0.36(+0.67%) |
Jul 02, 2014 | 52.87 | 53.93 | 52.77 | 53.34 | 1,370,973 | +0.47(+0.89%) |
Jul 01, 2014 | 52.55 | 53.06 | 52.15 | 52.87 | 1,063,929 | +0.61(+1.17%) |
Jun 30, 2014 | 52.21 | 52.63 | 52.01 | 52.26 | 1,379,341 | +0.18(+0.34%) |
Jun 27, 2014 | 51.43 | 52.08 | 51.18 | 52.08 | 3,312,567 | +0.54(+1.04%) |
Jun 26, 2014 | 52.13 | 52.27 | 51.28 | 51.55 | 1,130,265 | -0.58(-1.11%) |
Jun 25, 2014 | 51.71 | 52.30 | 51.70 | 52.12 | 867,843 | +0.48(+0.93%) |
Jun 24, 2014 | 52.49 | 52.88 | 51.62 | 51.64 | 840,207 | -0.95(-1.81%) |
Jun 23, 2014 | 52.77 | 52.99 | 52.46 | 52.60 | 692,796 | +0.03(+0.06%) |
Jun 20, 2014 | 52.61 | 52.74 | 52.35 | 52.56 | 717,718 | +0.00(+0.00%) |
Jun 19, 2014 | 52.26 | 52.56 | 52.16 | 52.56 | 622,846 | +0.10(+0.19%) |
Jun 18, 2014 | 52.09 | 52.59 | 51.98 | 52.47 | 731,700 | +0.56(+1.08%) |
Jun 17, 2014 | 51.95 | 52.51 | 51.81 | 51.90 | 650,667 | -0.07(-0.14%) |
Jun 16, 2014 | 52.03 | 52.13 | 51.69 | 51.98 | 735,419 | -0.19(-0.36%) |
Jun 13, 2014 | 52.08 | 52.28 | 51.68 | 52.16 | 690,391 | -0.02(-0.05%) |
Jun 12, 2014 | 52.29 | 52.76 | 51.98 | 52.19 | 1,343,592 | -0.17(-0.33%) |
Jun 11, 2014 | 51.70 | 52.38 | 51.45 | 52.36 | 1,546,879 | +0.67(+1.31%) |
Jun 10, 2014 | 51.64 | 51.93 | 51.36 | 51.69 | 1,115,666 | -0.58(-1.10%) |
Jun 06, 2014 | 52.07 | 52.27 | 51.95 | 52.26 | 684,653 | +0.33(+0.64%) |
Jun 05, 2014 | 51.44 | 52.09 | 51.04 | 51.93 | 883,983 | +0.63(+1.22%) |
Jun 04, 2014 | 51.22 | 51.51 | 51.10 | 51.30 | 753,313 | -0.07(-0.13%) |
Jun 03, 2014 | 50.81 | 51.68 | 50.78 | 51.37 | 752,879 | +0.29(+0.57%) |
Jun 02, 2014 | 51.15 | 51.20 | 50.71 | 51.08 | 866,049 | +0.10(+0.19%) |
May 30, 2014 | 50.90 | 51.15 | 50.43 | 50.98 | 1,834,757 | -0.02(-0.05%) |
May 29, 2014 | 50.02 | 51.02 | 49.90 | 51.00 | 1,198,394 | +1.23(+2.47%) |
May 28, 2014 | 49.73 | 49.99 | 49.22 | 49.77 | 1,269,763 | +0.01(+0.02%) |
May 27, 2014 | 49.93 | 50.27 | 49.42 | 49.77 | 1,107,995 | +0.02(+0.05%) |
May 23, 2014 | 49.35 | 49.74 | 49.74 | 49.74 | 939,188 | +0.17(+0.34%) |
May 22, 2014 | 49.10 | 49.95 | 48.95 | 49.57 | 881,776 | +0.43(+0.88%) |
May 21, 2014 | 48.21 | 49.27 | 48.15 | 49.14 | 1,100,941 | +1.08(+2.25%) |
May 20, 2014 | 48.43 | 48.93 | 47.97 | 48.06 | 1,052,676 | -0.49(-1.01%) |
May 19, 2014 | 48.30 | 49.14 | 48.30 | 48.55 | 1,124,053 | +0.20(+0.42%) |
May 16, 2014 | 47.67 | 48.36 | 47.03 | 48.34 | 1,783,012 | +0.88(+1.85%) |
May 15, 2014 | 48.54 | 48.59 | 46.95 | 47.47 | 1,661,861 | -1.09(-2.24%) |
May 14, 2014 | 48.97 | 49.08 | 48.45 | 48.55 | 774,414 | -0.36(-0.73%) |
May 13, 2014 | 49.55 | 49.65 | 48.85 | 48.91 | 1,131,867 | -0.59(-1.20%) |
May 12, 2014 | 48.61 | 49.52 | 48.61 | 49.51 | 1,120,524 | +1.11(+2.30%) |
May 09, 2014 | 48.90 | 49.12 | 48.17 | 48.39 | 1,719,138 | -0.48(-0.98%) |
May 08, 2014 | 49.22 | 49.33 | 48.62 | 48.87 | 1,556,810 | -0.49(-0.99%) |
May 07, 2014 | 49.70 | 49.81 | 48.90 | 49.36 | 1,552,816 | -0.30(-0.61%) |
May 06, 2014 | 49.76 | 49.88 | 49.46 | 49.66 | 1,356,315 | -0.27(-0.54%) |
May 05, 2014 | 49.42 | 50.22 | 49.34 | 49.93 | 1,126,674 | +0.19(+0.38%) |
May 02, 2014 | 49.78 | 50.39 | 49.69 | 49.74 | 985,380 | -0.02(-0.05%) |
May 01, 2014 | 49.73 | 49.83 | 49.40 | 49.77 | 1,336,316 | +0.02(+0.05%) |
Apr 30, 2014 | 49.15 | 49.88 | 48.91 | 49.74 | 1,689,470 | +0.52(+1.05%) |
Apr 29, 2014 | 48.63 | 49.30 | 48.56 | 49.22 | 1,473,548 | +0.87(+1.79%) |
Apr 28, 2014 | 48.45 | 48.92 | 47.78 | 48.36 | 1,261,428 | +0.36(+0.74%) |
Apr 25, 2014 | 47.84 | 48.11 | 47.55 | 48.00 | 1,104,321 | +0.06(+0.14%) |
Apr 24, 2014 | 48.34 | 48.57 | 47.75 | 47.94 | 1,062,292 | -0.32(-0.65%) |
Apr 23, 2014 | 48.73 | 48.84 | 47.70 | 48.25 | 1,436,362 | -0.40(-0.83%) |
Apr 22, 2014 | 48.96 | 50.06 | 48.54 | 48.66 | 4,161,561 | +1.60(+3.39%) |
Apr 21, 2014 | 46.66 | 47.35 | 46.39 | 47.06 | 1,864,214 | +0.45(+0.96%) |
Apr 17, 2014 | 46.22 | 46.62 | 46.62 | 46.62 | 1,300,921 | +0.45(+0.96%) |
Apr 16, 2014 | 45.98 | 46.57 | 45.90 | 46.17 | 1,161,327 | +0.66(+1.44%) |
Apr 15, 2014 | 44.96 | 45.52 | 44.52 | 45.52 | 832,656 | +0.53(+1.19%) |
Apr 14, 2014 | 44.56 | 45.45 | 44.40 | 44.98 | 1,223,709 | +0.73(+1.65%) |
Apr 11, 2014 | 44.39 | 44.72 | 44.11 | 44.25 | 745,799 | -0.29(-0.65%) |
Apr 10, 2014 | 44.96 | 45.58 | 44.45 | 44.54 | 710,429 | -0.53(-1.17%) |
Apr 09, 2014 | 45.09 | 45.36 | 44.72 | 45.07 | 1,348,354 | +0.06(+0.13%) |
Apr 08, 2014 | 44.64 | 45.10 | 44.32 | 45.01 | 1,240,296 | +0.53(+1.20%) |
Apr 07, 2014 | 45.91 | 46.01 | 44.21 | 44.48 | 965,918 | -1.53(-3.33%) |
Apr 04, 2014 | 46.48 | 46.85 | 45.69 | 46.01 | 824,718 | -0.01(-0.02%) |
Apr 03, 2014 | 45.97 | 46.36 | 45.87 | 46.02 | 856,902 | +0.19(+0.41%) |
Apr 02, 2014 | 45.41 | 45.84 | 45.20 | 45.83 | 661,763 | +0.46(+1.02%) |
Apr 01, 2014 | 45.09 | 45.49 | 44.95 | 45.37 | 977,231 | +0.42(+0.94%) |
Mar 31, 2014 | 44.05 | 45.01 | 44.05 | 44.95 | 799,414 | +1.27(+2.91%) |
Mar 28, 2014 | 43.63 | 43.79 | 43.30 | 43.68 | 861,353 | +0.32(+0.73%) |
Mar 27, 2014 | 43.64 | 43.90 | 43.12 | 43.36 | 1,295,503 | -0.34(-0.78%) |
Mar 26, 2014 | 44.95 | 44.96 | 43.70 | 43.70 | 844,194 | -0.88(-1.98%) |
Mar 25, 2014 | 44.69 | 45.07 | 44.19 | 44.58 | 1,137,683 | +0.08(+0.18%) |
Mar 24, 2014 | 44.95 | 45.22 | 44.41 | 44.50 | 822,477 | -0.20(-0.45%) |
Mar 21, 2014 | 44.83 | 45.50 | 44.58 | 44.71 | 1,441,045 | +0.29(+0.66%) |
Mar 20, 2014 | 44.39 | 44.67 | 44.14 | 44.41 | 694,806 | -0.11(-0.25%) |
Mar 19, 2014 | 44.29 | 45.09 | 43.94 | 44.53 | 966,365 | +0.41(+0.94%) |
Mar 18, 2014 | 44.02 | 44.45 | 44.02 | 44.11 | 944,267 | +0.19(+0.42%) |
Mar 17, 2014 | 43.73 | 44.28 | 43.66 | 43.93 | 830,518 | +0.43(+0.99%) |
Mar 14, 2014 | 43.05 | 43.86 | 42.94 | 43.50 | 1,109,294 | +0.31(+0.71%) |
Mar 13, 2014 | 43.77 | 44.35 | 43.08 | 43.19 | 1,264,922 | -0.40(-0.93%) |
Mar 12, 2014 | 43.04 | 43.68 | 42.75 | 43.60 | 1,094,173 | +0.29(+0.67%) |
Mar 11, 2014 | 43.37 | 43.96 | 43.26 | 43.30 | 1,195,763 | +0.05(+0.11%) |
Mar 10, 2014 | 43.58 | 43.88 | 42.87 | 43.26 | 1,406,270 | -0.48(-1.09%) |
Mar 07, 2014 | 43.40 | 43.96 | 43.20 | 43.73 | 1,949,332 | +0.53(+1.22%) |
Mar 06, 2014 | 42.53 | 43.29 | 42.45 | 43.21 | 1,409,411 | +0.76(+1.79%) |
Mar 05, 2014 | 42.85 | 42.86 | 42.38 | 42.45 | 865,822 | -0.36(-0.83%) |
Mar 04, 2014 | 42.78 | 42.86 | 42.40 | 42.80 | 935,400 | +0.56(+1.32%) |
Mar 03, 2014 | 42.83 | 42.92 | 42.03 | 42.24 | 1,745,646 | -0.99(-2.29%) |
Feb 28, 2014 | 43.39 | 43.57 | 42.97 | 43.23 | 1,238,535 | -0.19(-0.45%) |
Feb 27, 2014 | 42.79 | 43.45 | 42.71 | 43.43 | 1,143,978 | +0.57(+1.34%) |
Feb 26, 2014 | 42.43 | 43.17 | 42.43 | 42.85 | 840,328 | +0.47(+1.11%) |
Feb 25, 2014 | 42.55 | 42.87 | 42.20 | 42.38 | 918,127 | -0.18(-0.42%) |
Feb 24, 2014 | 42.17 | 42.97 | 42.15 | 42.56 | 943,499 | +0.36(+0.84%) |
Feb 21, 2014 | 42.88 | 42.99 | 42.19 | 42.20 | 1,132,910 | -0.65(-1.51%) |
Feb 20, 2014 | 42.41 | 42.88 | 42.24 | 42.85 | 1,015,848 | +0.48(+1.13%) |
Feb 19, 2014 | 42.45 | 42.83 | 42.02 | 42.37 | 1,148,745 | -0.07(-0.17%) |
Feb 18, 2014 | 43.20 | 43.20 | 42.03 | 42.45 | 1,865,337 | -0.55(-1.28%) |
Feb 14, 2014 | 42.75 | 43.00 | 43.00 | 43.00 | 932,528 | +0.24(+0.57%) |
Feb 13, 2014 | 41.95 | 43.04 | 41.94 | 42.75 | 1,755,985 | +0.45(+1.07%) |
Feb 12, 2014 | 41.73 | 42.49 | 41.66 | 42.30 | 2,200,912 | +0.79(+1.91%) |
Feb 11, 2014 | 41.31 | 41.66 | 41.16 | 41.51 | 1,765,790 | +0.11(+0.27%) |
Feb 10, 2014 | 41.31 | 41.72 | 40.88 | 41.39 | 1,722,315 | +0.07(+0.18%) |
Feb 07, 2014 | 41.77 | 42.41 | 40.56 | 41.32 | 2,040,378 | +0.44(+1.07%) |
Feb 06, 2014 | 40.23 | 41.05 | 40.18 | 40.89 | 2,646,958 | +0.88(+2.20%) |
Feb 05, 2014 | 39.94 | 40.26 | 39.40 | 40.01 | 1,897,060 | -0.02(-0.04%) |
Feb 04, 2014 | 39.66 | 40.20 | 39.66 | 40.02 | 2,142,151 | +0.62(+1.58%) |