Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 32.86 | 35.16 | 32.86 | 34.22 | 152,054 | +0.94(+2.82%) |
Jan 29, 2015 | 32.06 | 33.33 | 29.69 | 33.28 | 444,310 | +1.12(+3.48%) |
Jan 28, 2015 | 35.39 | 35.39 | 31.86 | 32.16 | 173,418 | -3.18(-9.00%) |
Jan 27, 2015 | 34.48 | 35.40 | 34.47 | 35.34 | 214,533 | +0.32(+0.91%) |
Jan 26, 2015 | 34.90 | 35.45 | 34.66 | 35.02 | 324,076 | -0.24(-0.68%) |
Jan 23, 2015 | 35.33 | 36.24 | 35.12 | 35.26 | 46,280 | -0.01(-0.03%) |
Jan 22, 2015 | 35.29 | 35.50 | 34.70 | 35.27 | 168,721 | +0.28(+0.80%) |
Jan 21, 2015 | 34.85 | 35.98 | 34.73 | 34.99 | 111,928 | -0.05(-0.14%) |
Jan 20, 2015 | 36.05 | 36.24 | 34.61 | 35.04 | 112,569 | -1.10(-3.04%) |
Jan 16, 2015 | 35.09 | 36.17 | 35.00 | 36.14 | 122,762 | +0.99(+2.82%) |
Jan 15, 2015 | 35.31 | 35.61 | 34.81 | 35.15 | 202,327 | +0.05(+0.16%) |
Jan 14, 2015 | 34.81 | 35.58 | 34.11 | 35.09 | 179,019 | -0.02(-0.04%) |
Jan 13, 2015 | 35.40 | 36.42 | 34.69 | 35.11 | 185,347 | +0.07(+0.20%) |
Jan 12, 2015 | 35.50 | 35.50 | 33.79 | 35.04 | 227,161 | -0.49(-1.38%) |
Jan 09, 2015 | 36.09 | 36.09 | 35.12 | 35.53 | 126,976 | -0.67(-1.85%) |
Jan 08, 2015 | 36.39 | 36.67 | 35.46 | 36.20 | 131,963 | +0.29(+0.81%) |
Jan 07, 2015 | 36.81 | 36.83 | 34.78 | 35.91 | 177,897 | -0.58(-1.59%) |
Jan 06, 2015 | 39.76 | 39.76 | 35.74 | 36.49 | 140,387 | -3.09(-7.81%) |
Jan 05, 2015 | 40.17 | 40.93 | 39.21 | 39.58 | 116,005 | -0.95(-2.34%) |
Jan 02, 2015 | 41.26 | 41.26 | 39.95 | 40.53 | 121,308 | -0.50(-1.22%) |
Dec 31, 2014 | 41.70 | 41.03 | 41.03 | 41.03 | 246,000 | -0.60(-1.44%) |
Dec 30, 2014 | 43.85 | 43.85 | 41.52 | 41.63 | 227,181 | -2.60(-5.88%) |
Dec 29, 2014 | 41.76 | 44.49 | 41.56 | 44.23 | 248,863 | +2.17(+5.16%) |
Dec 26, 2014 | 41.59 | 42.15 | 41.28 | 42.06 | 63,479 | +0.64(+1.55%) |
Dec 24, 2014 | 41.30 | 41.42 | 41.42 | 41.42 | 59,800 | +0.23(+0.56%) |
Dec 23, 2014 | 40.43 | 41.44 | 39.07 | 41.19 | 116,157 | +1.07(+2.67%) |
Dec 22, 2014 | 39.43 | 40.38 | 39.13 | 40.12 | 148,231 | +0.51(+1.29%) |
Dec 19, 2014 | 39.27 | 40.01 | 38.41 | 39.61 | 218,485 | +0.38(+0.97%) |
Dec 18, 2014 | 37.54 | 39.35 | 37.50 | 39.23 | 186,819 | +2.39(+6.49%) |
Dec 17, 2014 | 34.79 | 36.98 | 34.44 | 36.84 | 231,846 | +1.93(+5.53%) |
Dec 16, 2014 | 35.88 | 37.52 | 34.83 | 34.91 | 221,836 | -1.38(-3.80%) |
Dec 15, 2014 | 36.33 | 37.65 | 36.01 | 36.29 | 220,865 | +0.36(+1.00%) |
Dec 12, 2014 | 37.43 | 38.00 | 35.52 | 35.93 | 244,109 | -2.00(-5.27%) |
Dec 11, 2014 | 38.74 | 39.69 | 37.70 | 37.93 | 114,322 | -0.74(-1.91%) |
Dec 10, 2014 | 40.65 | 41.05 | 38.12 | 38.67 | 192,114 | -3.33(-7.93%) |
Dec 09, 2014 | 40.85 | 42.09 | 40.80 | 42.00 | 137,373 | +0.87(+2.12%) |
Dec 08, 2014 | 42.48 | 42.50 | 41.00 | 41.13 | 201,524 | -1.47(-3.45%) |
Dec 05, 2014 | 42.19 | 42.88 | 42.01 | 42.60 | 165,287 | +0.51(+1.21%) |
Dec 04, 2014 | 41.67 | 43.63 | 41.42 | 42.09 | 250,335 | +0.36(+0.86%) |
Dec 03, 2014 | 37.45 | 41.82 | 37.45 | 41.73 | 191,072 | +3.92(+10.37%) |
Dec 02, 2014 | 36.99 | 38.51 | 36.55 | 37.81 | 203,720 | +0.68(+1.83%) |
Dec 01, 2014 | 40.60 | 40.60 | 36.74 | 37.13 | 229,827 | -3.82(-9.33%) |
Nov 28, 2014 | 44.73 | 44.73 | 40.69 | 40.95 | 141,083 | -4.27(-9.44%) |
Nov 26, 2014 | 45.90 | 45.22 | 45.22 | 45.22 | 76,300 | -0.88(-1.91%) |
Nov 25, 2014 | 46.73 | 47.37 | 45.25 | 46.10 | 149,628 | -0.69(-1.47%) |
Nov 24, 2014 | 44.97 | 46.90 | 44.46 | 46.79 | 170,376 | +1.89(+4.21%) |
Nov 21, 2014 | 44.83 | 46.09 | 44.83 | 44.90 | 114,321 | +0.51(+1.15%) |
Nov 20, 2014 | 43.67 | 44.73 | 43.67 | 44.39 | 98,292 | +0.56(+1.28%) |
Nov 19, 2014 | 44.04 | 44.54 | 42.93 | 43.83 | 103,956 | -0.37(-0.84%) |
Nov 18, 2014 | 43.85 | 45.04 | 43.75 | 44.20 | 59,582 | +0.48(+1.10%) |
Nov 17, 2014 | 44.75 | 44.81 | 43.29 | 43.72 | 76,254 | -1.04(-2.32%) |
Nov 14, 2014 | 44.17 | 44.98 | 43.48 | 44.76 | 125,462 | +0.62(+1.40%) |
Nov 13, 2014 | 46.06 | 46.06 | 43.72 | 44.14 | 106,344 | -1.87(-4.06%) |
Nov 12, 2014 | 45.92 | 46.77 | 45.31 | 46.01 | 112,727 | -0.17(-0.37%) |
Nov 11, 2014 | 45.34 | 46.62 | 44.99 | 46.18 | 126,525 | +0.73(+1.61%) |
Nov 10, 2014 | 45.42 | 46.17 | 44.55 | 45.45 | 80,592 | +0.15(+0.33%) |
Nov 07, 2014 | 45.52 | 46.00 | 44.74 | 45.30 | 100,646 | -0.44(-0.96%) |
Nov 06, 2014 | 43.73 | 45.77 | 43.56 | 45.74 | 135,534 | +1.90(+4.33%) |
Nov 05, 2014 | 41.14 | 44.20 | 40.40 | 43.84 | 129,960 | +1.22(+2.86%) |
Nov 04, 2014 | 42.67 | 42.92 | 41.76 | 42.62 | 110,236 | -0.26(-0.61%) |
Nov 03, 2014 | 43.45 | 43.89 | 42.55 | 42.88 | 174,438 | -0.57(-1.31%) |
Oct 31, 2014 | 43.29 | 43.63 | 42.48 | 43.45 | 58,366 | +1.13(+2.67%) |
Oct 30, 2014 | 41.72 | 42.78 | 41.18 | 42.32 | 58,187 | +0.28(+0.67%) |
Oct 29, 2014 | 41.91 | 42.26 | 41.30 | 42.04 | 57,275 | +0.24(+0.57%) |
Oct 28, 2014 | 39.77 | 41.85 | 39.55 | 41.80 | 111,350 | +2.08(+5.24%) |
Oct 27, 2014 | 40.84 | 41.02 | 39.39 | 39.72 | 115,814 | -1.30(-3.17%) |
Oct 24, 2014 | 40.80 | 41.29 | 40.13 | 41.02 | 110,355 | +0.04(+0.10%) |
Oct 23, 2014 | 41.14 | 41.87 | 40.72 | 40.98 | 87,186 | +0.04(+0.10%) |
Oct 22, 2014 | 41.79 | 42.60 | 40.43 | 40.94 | 111,149 | -0.59(-1.42%) |
Oct 21, 2014 | 41.63 | 41.67 | 40.93 | 41.53 | 112,513 | +0.12(+0.29%) |
Oct 20, 2014 | 41.10 | 41.79 | 40.91 | 41.41 | 177,807 | +0.48(+1.17%) |
Oct 17, 2014 | 41.11 | 41.42 | 40.03 | 40.93 | 186,165 | +0.78(+1.94%) |
Oct 16, 2014 | 38.74 | 41.28 | 38.70 | 40.15 | 209,100 | +1.30(+3.35%) |
Oct 15, 2014 | 36.84 | 39.14 | 36.41 | 38.85 | 159,004 | +1.21(+3.21%) |
Oct 14, 2014 | 37.30 | 38.17 | 36.69 | 37.64 | 152,219 | +0.80(+2.17%) |
Oct 13, 2014 | 36.13 | 37.12 | 35.67 | 36.84 | 166,170 | +0.59(+1.63%) |
Oct 10, 2014 | 36.50 | 37.17 | 35.55 | 36.25 | 120,263 | -0.48(-1.31%) |
Oct 09, 2014 | 37.17 | 38.47 | 36.14 | 36.73 | 205,295 | -0.24(-0.65%) |
Oct 08, 2014 | 37.35 | 38.07 | 35.74 | 36.97 | 461,653 | -0.35(-0.94%) |
Oct 07, 2014 | 37.21 | 38.58 | 37.03 | 37.32 | 217,058 | -0.04(-0.11%) |
Oct 06, 2014 | 39.44 | 39.44 | 37.08 | 37.36 | 341,597 | -1.92(-4.89%) |
Oct 03, 2014 | 40.17 | 40.24 | 39.00 | 39.28 | 111,106 | -0.72(-1.80%) |
Oct 02, 2014 | 40.00 | 40.32 | 39.11 | 40.00 | 102,393 | -0.10(-0.25%) |
Oct 01, 2014 | 40.48 | 40.51 | 39.85 | 40.10 | 165,466 | -0.35(-0.87%) |
Sep 30, 2014 | 40.78 | 40.84 | 40.43 | 40.45 | 167,936 | -0.35(-0.86%) |
Sep 29, 2014 | 40.35 | 40.97 | 40.22 | 40.80 | 80,278 | -0.01(-0.02%) |
Sep 26, 2014 | 40.92 | 40.98 | 40.58 | 40.81 | 64,126 | -0.11(-0.27%) |
Sep 25, 2014 | 40.31 | 41.03 | 40.10 | 40.92 | 193,997 | +0.42(+1.04%) |
Sep 24, 2014 | 39.43 | 40.59 | 39.18 | 40.50 | 91,534 | +0.99(+2.51%) |
Sep 23, 2014 | 41.05 | 41.07 | 39.38 | 39.51 | 189,332 | -1.56(-3.80%) |
Sep 22, 2014 | 42.42 | 42.42 | 41.02 | 41.07 | 96,063 | -1.59(-3.73%) |
Sep 19, 2014 | 43.32 | 43.82 | 42.23 | 42.66 | 298,093 | -0.57(-1.32%) |
Sep 18, 2014 | 42.63 | 43.29 | 42.24 | 43.23 | 98,735 | +0.90(+2.13%) |
Sep 17, 2014 | 42.51 | 42.57 | 42.11 | 42.33 | 139,619 | -0.32(-0.75%) |
Sep 16, 2014 | 43.12 | 44.19 | 41.74 | 42.65 | 256,036 | -0.72(-1.66%) |
Sep 15, 2014 | 45.92 | 45.92 | 42.94 | 43.37 | 230,095 | -2.45(-5.35%) |
Sep 12, 2014 | 45.96 | 46.12 | 45.17 | 45.82 | 130,557 | -0.37(-0.80%) |
Sep 11, 2014 | 45.58 | 46.34 | 45.41 | 46.19 | 72,400 | +0.19(+0.41%) |
Sep 10, 2014 | 46.21 | 46.59 | 45.52 | 46.00 | 135,885 | -0.54(-1.16%) |
Sep 09, 2014 | 46.61 | 47.03 | 46.22 | 46.54 | 78,839 | +0.00(+0.00%) |
Sep 08, 2014 | 46.31 | 46.66 | 46.13 | 46.54 | 80,905 | +0.04(+0.09%) |
Sep 05, 2014 | 47.05 | 47.05 | 45.90 | 46.50 | 63,415 | -0.50(-1.06%) |
Sep 04, 2014 | 48.06 | 48.35 | 46.90 | 47.00 | 73,640 | -0.82(-1.71%) |
Sep 03, 2014 | 47.15 | 48.07 | 47.15 | 47.82 | 76,831 | +0.96(+2.05%) |
Sep 02, 2014 | 46.91 | 47.50 | 46.49 | 46.86 | 80,294 | +0.19(+0.41%) |
Aug 29, 2014 | 46.78 | 46.67 | 46.67 | 46.67 | 69,800 | -0.16(-0.34%) |
Aug 28, 2014 | 47.21 | 47.43 | 46.65 | 46.83 | 73,998 | -0.63(-1.33%) |
Aug 27, 2014 | 46.86 | 47.93 | 46.66 | 47.46 | 85,969 | +0.54(+1.15%) |
Aug 26, 2014 | 45.71 | 47.10 | 45.53 | 46.92 | 95,965 | +1.18(+2.58%) |
Aug 25, 2014 | 46.05 | 46.05 | 45.34 | 45.74 | 63,582 | -0.19(-0.41%) |
Aug 22, 2014 | 45.55 | 46.11 | 45.35 | 45.93 | 58,628 | +0.18(+0.39%) |
Aug 21, 2014 | 45.71 | 45.80 | 45.20 | 45.75 | 96,752 | +0.12(+0.27%) |
Aug 20, 2014 | 46.16 | 46.16 | 45.26 | 45.62 | 121,035 | -0.74(-1.61%) |
Aug 19, 2014 | 46.45 | 46.80 | 45.93 | 46.37 | 103,990 | -0.08(-0.17%) |
Aug 18, 2014 | 45.98 | 46.70 | 45.25 | 46.45 | 167,416 | +0.92(+2.02%) |
Aug 15, 2014 | 46.39 | 46.83 | 45.09 | 45.53 | 101,272 | -0.26(-0.57%) |
Aug 14, 2014 | 47.95 | 48.10 | 45.58 | 45.79 | 78,991 | -2.16(-4.50%) |
Aug 13, 2014 | 47.95 | 48.66 | 47.28 | 47.95 | 225,575 | -0.05(-0.10%) |
Aug 12, 2014 | 50.30 | 50.30 | 47.54 | 48.00 | 116,061 | -2.35(-4.67%) |
Aug 11, 2014 | 50.19 | 50.52 | 49.56 | 50.35 | 147,615 | +0.20(+0.40%) |
Aug 08, 2014 | 48.34 | 50.59 | 47.73 | 50.15 | 215,257 | +1.86(+3.85%) |
Aug 07, 2014 | 51.47 | 51.47 | 47.82 | 48.29 | 163,526 | -2.88(-5.63%) |
Aug 06, 2014 | 54.70 | 54.70 | 50.98 | 51.17 | 284,930 | -3.87(-7.03%) |
Aug 05, 2014 | 55.45 | 56.95 | 54.35 | 55.04 | 105,164 | -0.59(-1.06%) |
Aug 04, 2014 | 54.14 | 56.34 | 53.77 | 55.63 | 294,567 | +1.62(+3.00%) |
Aug 01, 2014 | 55.72 | 56.13 | 53.94 | 54.01 | 79,169 | -1.61(-2.89%) |
Jul 31, 2014 | 56.46 | 56.76 | 55.60 | 55.62 | 114,765 | -1.40(-2.45%) |
Jul 30, 2014 | 56.31 | 57.14 | 55.92 | 57.02 | 94,423 | +0.70(+1.25%) |
Jul 29, 2014 | 55.65 | 56.45 | 55.40 | 56.31 | 83,305 | +0.53(+0.95%) |
Jul 28, 2014 | 56.19 | 56.19 | 55.15 | 55.78 | 48,338 | -0.29(-0.52%) |
Jul 25, 2014 | 55.48 | 56.40 | 55.11 | 56.07 | 86,055 | +0.20(+0.36%) |
Jul 24, 2014 | 54.85 | 56.53 | 54.04 | 55.87 | 156,092 | +1.40(+2.57%) |
Jul 23, 2014 | 55.43 | 56.02 | 54.16 | 54.47 | 69,776 | -1.01(-1.82%) |
Jul 22, 2014 | 55.86 | 56.75 | 55.35 | 55.48 | 47,038 | -0.27(-0.48%) |
Jul 21, 2014 | 55.37 | 56.19 | 55.22 | 55.75 | 78,328 | +0.08(+0.14%) |
Jul 18, 2014 | 55.37 | 56.38 | 55.01 | 55.67 | 105,928 | +0.13(+0.23%) |
Jul 17, 2014 | 55.44 | 55.97 | 55.03 | 55.54 | 70,090 | -0.43(-0.77%) |
Jul 16, 2014 | 56.46 | 56.46 | 55.31 | 55.97 | 50,239 | -0.12(-0.21%) |
Jul 15, 2014 | 56.88 | 56.93 | 55.08 | 56.09 | 61,634 | -0.95(-1.67%) |
Jul 14, 2014 | 56.30 | 57.22 | 53.65 | 57.04 | 91,336 | +1.05(+1.88%) |
Jul 11, 2014 | 55.54 | 56.26 | 54.78 | 55.99 | 130,479 | +0.23(+0.41%) |
Jul 10, 2014 | 55.03 | 55.96 | 54.85 | 55.76 | 107,263 | -0.07(-0.13%) |
Jul 09, 2014 | 55.70 | 55.98 | 55.21 | 55.83 | 77,920 | +0.20(+0.36%) |
Jul 08, 2014 | 55.47 | 55.95 | 54.86 | 55.63 | 112,141 | -0.14(-0.25%) |
Jul 07, 2014 | 56.47 | 56.47 | 55.13 | 55.77 | 55,083 | -0.74(-1.31%) |
Jul 03, 2014 | 55.69 | 56.51 | 56.51 | 56.51 | 58,500 | +0.95(+1.71%) |
Jul 02, 2014 | 55.09 | 55.84 | 55.09 | 55.56 | 135,332 | +0.31(+0.56%) |
Jul 01, 2014 | 54.17 | 55.64 | 54.10 | 55.25 | 96,645 | +1.43(+2.66%) |
Jun 30, 2014 | 53.37 | 54.69 | 53.26 | 53.82 | 109,091 | +0.24(+0.45%) |
Jun 27, 2014 | 52.38 | 53.86 | 52.38 | 53.58 | 126,829 | +0.87(+1.65%) |
Jun 26, 2014 | 53.05 | 53.05 | 52.14 | 52.71 | 82,007 | -0.39(-0.73%) |
Jun 25, 2014 | 52.56 | 53.39 | 52.11 | 53.10 | 106,362 | +0.08(+0.15%) |
Jun 24, 2014 | 52.31 | 53.56 | 52.25 | 53.02 | 167,367 | +0.32(+0.61%) |
Jun 23, 2014 | 52.24 | 53.61 | 52.05 | 52.70 | 123,543 | +0.47(+0.90%) |
Jun 20, 2014 | 51.49 | 52.37 | 51.49 | 52.23 | 94,754 | +1.03(+2.01%) |
Jun 19, 2014 | 50.22 | 51.33 | 49.80 | 51.20 | 108,380 | +1.22(+2.44%) |
Jun 18, 2014 | 49.91 | 50.09 | 49.43 | 49.98 | 104,777 | -0.03(-0.06%) |
Jun 17, 2014 | 48.05 | 50.19 | 48.05 | 50.01 | 200,098 | +1.75(+3.63%) |
Jun 16, 2014 | 48.82 | 48.82 | 47.20 | 48.26 | 178,187 | -0.67(-1.37%) |
Jun 13, 2014 | 48.18 | 49.00 | 47.95 | 48.93 | 71,321 | +0.66(+1.37%) |
Jun 12, 2014 | 48.45 | 48.51 | 47.74 | 48.27 | 189,964 | -0.41(-0.84%) |
Jun 11, 2014 | 48.53 | 48.99 | 45.93 | 48.68 | 80,584 | -0.57(-1.16%) |
Jun 10, 2014 | 49.89 | 50.19 | 48.72 | 49.25 | 66,079 | -0.47(-0.95%) |
Jun 06, 2014 | 49.14 | 49.99 | 47.79 | 49.72 | 131,269 | +0.83(+1.70%) |
Jun 05, 2014 | 47.48 | 49.50 | 47.09 | 48.89 | 108,238 | +1.35(+2.84%) |
Jun 04, 2014 | 46.96 | 48.00 | 45.91 | 47.54 | 61,802 | +0.46(+0.98%) |
Jun 03, 2014 | 45.36 | 47.17 | 45.02 | 47.08 | 227,624 | +1.57(+3.45%) |
Jun 02, 2014 | 47.00 | 47.39 | 45.02 | 45.51 | 148,489 | -1.91(-4.03%) |
May 30, 2014 | 47.92 | 48.32 | 45.59 | 47.42 | 243,689 | -0.47(-0.98%) |
May 29, 2014 | 48.50 | 48.64 | 47.05 | 47.89 | 187,739 | -0.53(-1.09%) |
May 28, 2014 | 48.87 | 49.60 | 47.67 | 48.42 | 60,036 | -0.50(-1.02%) |
May 27, 2014 | 50.00 | 50.00 | 48.16 | 48.92 | 118,474 | -0.63(-1.27%) |
May 23, 2014 | 49.22 | 49.55 | 49.55 | 49.55 | 66,300 | +0.20(+0.41%) |
May 22, 2014 | 49.24 | 49.52 | 48.97 | 49.35 | 26,832 | +0.11(+0.22%) |
May 21, 2014 | 50.38 | 50.38 | 48.22 | 49.24 | 37,924 | +0.48(+0.98%) |
May 20, 2014 | 48.92 | 49.86 | 48.00 | 48.76 | 86,892 | -0.43(-0.87%) |
May 19, 2014 | 48.36 | 49.29 | 48.15 | 49.19 | 54,729 | +0.58(+1.19%) |
May 16, 2014 | 47.82 | 48.61 | 47.71 | 48.61 | 64,318 | +0.69(+1.44%) |
May 15, 2014 | 46.95 | 48.19 | 46.95 | 47.92 | 100,576 | +0.55(+1.16%) |
May 14, 2014 | 48.36 | 48.36 | 47.10 | 47.37 | 137,338 | -1.24(-2.55%) |
May 13, 2014 | 47.92 | 50.04 | 46.50 | 48.61 | 198,128 | -2.09(-4.12%) |
May 12, 2014 | 50.16 | 51.06 | 49.45 | 50.70 | 97,803 | +0.54(+1.08%) |
May 09, 2014 | 50.20 | 50.84 | 49.58 | 50.16 | 96,826 | -0.43(-0.85%) |
May 08, 2014 | 51.18 | 51.63 | 50.25 | 50.59 | 107,831 | -0.49(-0.96%) |
May 07, 2014 | 50.17 | 51.23 | 48.99 | 51.08 | 108,314 | +0.82(+1.63%) |
May 06, 2014 | 50.25 | 51.04 | 47.51 | 50.26 | 115,057 | +0.01(+0.02%) |
May 05, 2014 | 47.20 | 50.46 | 47.20 | 50.25 | 98,183 | +2.74(+5.77%) |
May 02, 2014 | 46.51 | 47.82 | 46.51 | 47.51 | 72,874 | +1.18(+2.55%) |
May 01, 2014 | 46.54 | 47.44 | 45.50 | 46.33 | 99,352 | -0.43(-0.92%) |
Apr 30, 2014 | 47.54 | 47.54 | 45.31 | 46.76 | 153,603 | -1.02(-2.13%) |
Apr 29, 2014 | 49.36 | 49.36 | 47.47 | 47.78 | 37,586 | -1.17(-2.39%) |
Apr 28, 2014 | 49.90 | 50.61 | 48.05 | 48.95 | 62,312 | -0.64(-1.29%) |
Apr 25, 2014 | 50.42 | 52.20 | 48.81 | 49.59 | 78,614 | -1.09(-2.15%) |
Apr 24, 2014 | 50.69 | 51.97 | 50.01 | 50.68 | 91,757 | +0.33(+0.66%) |
Apr 23, 2014 | 50.31 | 50.74 | 50.28 | 50.35 | 154,201 | +0.05(+0.10%) |
Apr 22, 2014 | 50.63 | 50.63 | 49.85 | 50.30 | 93,233 | -0.40(-0.79%) |
Apr 21, 2014 | 50.37 | 51.10 | 50.27 | 50.70 | 76,914 | +0.26(+0.52%) |
Apr 17, 2014 | 50.16 | 50.44 | 50.44 | 50.44 | 59,500 | +0.29(+0.58%) |
Apr 16, 2014 | 51.40 | 51.40 | 50.01 | 50.15 | 44,931 | -0.78(-1.53%) |
Apr 15, 2014 | 53.04 | 53.04 | 50.54 | 50.93 | 43,392 | -1.59(-3.03%) |
Apr 14, 2014 | 52.24 | 53.47 | 51.23 | 52.52 | 83,909 | +0.58(+1.12%) |
Apr 11, 2014 | 52.27 | 53.14 | 51.83 | 51.94 | 64,715 | -0.81(-1.54%) |
Apr 10, 2014 | 53.83 | 53.84 | 52.18 | 52.75 | 78,112 | -0.97(-1.81%) |
Apr 09, 2014 | 51.50 | 54.28 | 51.27 | 53.72 | 126,106 | +2.26(+4.39%) |
Apr 08, 2014 | 51.41 | 51.94 | 50.84 | 51.46 | 101,323 | +0.30(+0.59%) |
Apr 07, 2014 | 52.46 | 52.46 | 50.90 | 51.16 | 79,106 | -1.66(-3.14%) |
Apr 04, 2014 | 53.34 | 53.34 | 52.27 | 52.82 | 149,934 | -0.16(-0.30%) |
Apr 03, 2014 | 53.09 | 53.45 | 52.47 | 52.98 | 92,451 | -0.22(-0.41%) |
Apr 02, 2014 | 53.69 | 53.98 | 50.77 | 53.20 | 81,972 | -0.13(-0.24%) |
Apr 01, 2014 | 53.66 | 54.18 | 53.00 | 53.33 | 115,982 | -0.50(-0.93%) |
Mar 31, 2014 | 54.24 | 55.32 | 53.27 | 53.83 | 112,616 | +0.10(+0.19%) |
Mar 28, 2014 | 53.54 | 54.18 | 52.71 | 53.73 | 64,825 | +0.18(+0.34%) |
Mar 27, 2014 | 52.60 | 53.99 | 52.30 | 53.55 | 73,399 | +1.16(+2.21%) |
Mar 26, 2014 | 54.63 | 54.63 | 52.08 | 52.39 | 89,595 | -1.99(-3.66%) |
Mar 25, 2014 | 54.60 | 55.00 | 53.91 | 54.38 | 71,068 | -0.56(-1.02%) |
Mar 24, 2014 | 54.72 | 55.98 | 54.27 | 54.94 | 83,623 | +0.17(+0.31%) |
Mar 21, 2014 | 55.03 | 55.05 | 54.32 | 54.77 | 97,152 | -0.10(-0.18%) |
Mar 20, 2014 | 55.01 | 55.95 | 54.63 | 54.87 | 67,185 | -0.04(-0.07%) |
Mar 19, 2014 | 55.86 | 55.86 | 53.78 | 54.91 | 93,988 | -1.08(-1.93%) |
Mar 18, 2014 | 55.29 | 56.00 | 54.85 | 55.99 | 76,785 | +0.70(+1.27%) |
Mar 17, 2014 | 54.82 | 55.49 | 54.64 | 55.29 | 108,875 | +0.82(+1.51%) |
Mar 14, 2014 | 54.88 | 55.21 | 54.04 | 54.47 | 68,106 | -0.39(-0.71%) |
Mar 13, 2014 | 55.95 | 56.47 | 53.85 | 54.86 | 81,374 | -0.14(-0.25%) |
Mar 12, 2014 | 54.90 | 55.23 | 54.51 | 55.00 | 102,558 | -0.04(-0.07%) |
Mar 11, 2014 | 54.65 | 55.20 | 53.40 | 55.04 | 120,388 | +0.63(+1.16%) |
Mar 10, 2014 | 52.50 | 54.77 | 52.50 | 54.41 | 83,004 | +1.95(+3.72%) |
Mar 07, 2014 | 50.37 | 52.53 | 49.77 | 52.46 | 44,386 | +2.42(+4.84%) |
Mar 06, 2014 | 58.99 | 59.06 | 47.13 | 50.04 | 236,237 | -1.35(-2.63%) |
Mar 05, 2014 | 49.62 | 51.56 | 49.62 | 51.39 | 92,541 | +1.46(+2.92%) |
Mar 04, 2014 | 50.58 | 51.52 | 49.37 | 49.93 | 106,805 | +0.27(+0.54%) |
Mar 03, 2014 | 47.70 | 50.48 | 47.18 | 49.66 | 157,500 | +1.84(+3.85%) |
Feb 28, 2014 | 47.83 | 48.22 | 47.16 | 47.82 | 46,070 | +0.11(+0.23%) |
Feb 27, 2014 | 46.78 | 47.85 | 46.78 | 47.71 | 25,849 | +0.73(+1.55%) |
Feb 26, 2014 | 47.00 | 47.35 | 46.35 | 46.98 | 44,043 | +0.01(+0.02%) |
Feb 25, 2014 | 46.48 | 47.11 | 45.83 | 46.97 | 25,162 | +0.59(+1.27%) |
Feb 24, 2014 | 46.38 | 46.78 | 45.83 | 46.38 | 70,706 | +0.08(+0.17%) |
Feb 21, 2014 | 47.53 | 47.93 | 46.12 | 46.30 | 38,450 | -0.88(-1.87%) |
Feb 20, 2014 | 45.51 | 47.37 | 45.51 | 47.18 | 19,227 | +1.97(+4.36%) |
Feb 19, 2014 | 46.71 | 46.71 | 45.16 | 45.21 | 24,387 | -1.31(-2.82%) |
Feb 18, 2014 | 44.88 | 47.16 | 43.91 | 46.52 | 27,679 | +1.68(+3.75%) |
Feb 14, 2014 | 45.12 | 44.84 | 44.84 | 44.84 | 17,100 | -0.32(-0.71%) |
Feb 13, 2014 | 44.35 | 45.45 | 44.35 | 45.16 | 36,252 | +0.46(+1.03%) |
Feb 12, 2014 | 44.97 | 45.65 | 44.11 | 44.70 | 31,995 | -0.38(-0.84%) |
Feb 11, 2014 | 43.42 | 45.65 | 43.42 | 45.08 | 38,514 | +1.52(+3.49%) |
Feb 10, 2014 | 43.67 | 44.62 | 42.30 | 43.56 | 49,972 | -0.15(-0.34%) |
Feb 07, 2014 | 43.97 | 44.68 | 43.21 | 43.71 | 61,075 | -0.24(-0.55%) |
Feb 06, 2014 | 44.45 | 44.90 | 43.60 | 43.95 | 36,703 | -0.23(-0.52%) |
Feb 05, 2014 | 44.98 | 45.92 | 43.62 | 44.18 | 48,082 | -1.00(-2.21%) |
Feb 04, 2014 | 45.51 | 45.94 | 44.75 | 45.18 | 21,907 | -0.21(-0.46%) |