Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 58.36 | 58.55 | 57.03 | 57.22 | 3,032,252 | -1.68(-2.85%) |
Jan 29, 2015 | 58.54 | 58.96 | 57.79 | 58.90 | 1,980,807 | +0.30(+0.51%) |
Jan 28, 2015 | 59.53 | 59.80 | 58.55 | 58.61 | 1,235,391 | -0.64(-1.08%) |
Jan 27, 2015 | 59.27 | 59.54 | 58.90 | 59.25 | 1,399,280 | -0.73(-1.21%) |
Jan 26, 2015 | 59.32 | 60.01 | 59.07 | 59.97 | 881,241 | +0.42(+0.70%) |
Jan 23, 2015 | 59.88 | 60.17 | 59.51 | 59.56 | 1,144,682 | -0.49(-0.82%) |
Jan 22, 2015 | 58.89 | 60.18 | 58.69 | 60.05 | 1,409,515 | +1.53(+2.62%) |
Jan 21, 2015 | 58.32 | 59.05 | 58.10 | 58.51 | 1,161,089 | -0.04(-0.07%) |
Jan 20, 2015 | 59.18 | 59.31 | 58.12 | 58.55 | 1,433,564 | -0.47(-0.79%) |
Jan 16, 2015 | 58.26 | 59.09 | 57.85 | 59.02 | 1,045,573 | +0.76(+1.30%) |
Jan 15, 2015 | 58.84 | 59.07 | 58.08 | 58.26 | 1,422,438 | -0.37(-0.63%) |
Jan 14, 2015 | 58.67 | 59.03 | 58.16 | 58.63 | 1,500,241 | -0.51(-0.87%) |
Jan 13, 2015 | 58.94 | 60.01 | 58.68 | 59.15 | 2,210,766 | +0.57(+0.97%) |
Jan 12, 2015 | 58.22 | 59.10 | 57.84 | 58.57 | 1,772,456 | +0.67(+1.17%) |
Jan 09, 2015 | 58.49 | 58.76 | 57.63 | 57.90 | 1,550,784 | -0.63(-1.07%) |
Jan 08, 2015 | 56.78 | 58.57 | 56.75 | 58.53 | 3,759,500 | +2.52(+4.49%) |
Jan 07, 2015 | 56.11 | 56.50 | 55.63 | 56.01 | 2,573,581 | +0.02(+0.04%) |
Jan 06, 2015 | 57.77 | 57.81 | 55.63 | 55.99 | 4,846,190 | -0.74(-1.30%) |
Jan 05, 2015 | 58.95 | 58.95 | 56.50 | 56.73 | 10,485,153 | -2.60(-4.39%) |
Jan 02, 2015 | 60.14 | 60.45 | 58.67 | 59.33 | 2,558,886 | -0.84(-1.40%) |
Dec 31, 2014 | 61.10 | 60.17 | 60.17 | 60.17 | 1,322,472 | -0.64(-1.06%) |
Dec 30, 2014 | 61.07 | 61.41 | 60.76 | 60.82 | 1,321,413 | -0.56(-0.92%) |
Dec 29, 2014 | 61.47 | 61.66 | 60.99 | 61.38 | 818,937 | -0.29(-0.47%) |
Dec 26, 2014 | 62.07 | 62.26 | 61.60 | 61.67 | 812,750 | -0.33(-0.53%) |
Dec 24, 2014 | 61.97 | 62.00 | 62.00 | 62.00 | 531,303 | +0.11(+0.18%) |
Dec 23, 2014 | 61.96 | 62.17 | 61.66 | 61.89 | 873,287 | +0.17(+0.27%) |
Dec 22, 2014 | 61.29 | 61.73 | 60.85 | 61.72 | 2,069,807 | +0.40(+0.66%) |
Dec 19, 2014 | 59.60 | 61.37 | 59.60 | 61.31 | 4,261,163 | +1.80(+3.02%) |
Dec 18, 2014 | 58.37 | 59.58 | 58.02 | 59.51 | 1,766,076 | +1.76(+3.05%) |
Dec 17, 2014 | 57.57 | 57.80 | 55.55 | 57.76 | 2,733,164 | -0.03(-0.06%) |
Dec 16, 2014 | 58.06 | 58.78 | 57.77 | 57.79 | 1,036,479 | -0.21(-0.36%) |
Dec 15, 2014 | 58.48 | 58.84 | 57.89 | 58.00 | 1,470,135 | -0.08(-0.15%) |
Dec 12, 2014 | 58.04 | 58.53 | 57.76 | 58.08 | 1,711,932 | -0.16(-0.27%) |
Dec 11, 2014 | 57.72 | 58.59 | 57.68 | 58.24 | 1,790,735 | +0.84(+1.47%) |
Dec 10, 2014 | 58.22 | 58.49 | 57.35 | 57.39 | 2,257,185 | -1.15(-1.97%) |
Dec 09, 2014 | 58.80 | 58.95 | 57.99 | 58.54 | 1,965,901 | -0.66(-1.11%) |
Dec 08, 2014 | 59.34 | 59.76 | 59.04 | 59.20 | 1,817,092 | -0.45(-0.75%) |
Dec 05, 2014 | 59.66 | 60.10 | 59.44 | 59.65 | 1,812,686 | +0.14(+0.24%) |
Dec 04, 2014 | 59.60 | 59.86 | 59.14 | 59.50 | 1,433,004 | -0.10(-0.16%) |
Dec 03, 2014 | 58.81 | 59.72 | 58.74 | 59.60 | 1,851,217 | +0.77(+1.30%) |
Dec 02, 2014 | 58.42 | 59.10 | 58.11 | 58.83 | 1,917,422 | +0.88(+1.52%) |
Dec 01, 2014 | 58.66 | 58.88 | 57.79 | 57.95 | 1,307,231 | -0.98(-1.67%) |
Nov 28, 2014 | 59.50 | 59.88 | 58.72 | 58.94 | 1,071,600 | +0.27(+0.46%) |
Nov 26, 2014 | 58.43 | 58.66 | 58.66 | 58.66 | 1,044,237 | +0.29(+0.49%) |
Nov 25, 2014 | 58.20 | 58.61 | 58.10 | 58.38 | 1,254,131 | +0.34(+0.58%) |
Nov 24, 2014 | 58.24 | 58.38 | 57.93 | 58.04 | 1,278,966 | -0.16(-0.27%) |
Nov 21, 2014 | 58.52 | 58.61 | 58.07 | 58.20 | 1,609,826 | +0.42(+0.73%) |
Nov 20, 2014 | 57.07 | 57.94 | 56.95 | 57.78 | 2,242,828 | +0.65(+1.13%) |
Nov 19, 2014 | 57.84 | 58.06 | 57.09 | 57.13 | 1,806,696 | -0.85(-1.46%) |
Nov 18, 2014 | 58.05 | 58.31 | 57.83 | 57.98 | 1,438,049 | +0.02(+0.03%) |
Nov 17, 2014 | 58.17 | 58.48 | 57.93 | 57.96 | 1,236,322 | -0.44(-0.76%) |
Nov 14, 2014 | 58.51 | 58.95 | 58.19 | 58.40 | 1,440,117 | -0.03(-0.05%) |
Nov 13, 2014 | 57.77 | 58.44 | 57.77 | 58.43 | 1,409,926 | +0.20(+0.34%) |
Nov 12, 2014 | 57.23 | 58.35 | 57.09 | 58.23 | 1,859,226 | +0.89(+1.55%) |
Nov 11, 2014 | 57.64 | 57.67 | 57.08 | 57.35 | 999,832 | -0.34(-0.58%) |
Nov 10, 2014 | 57.07 | 57.73 | 56.71 | 57.68 | 1,628,189 | +0.57(+0.99%) |
Nov 07, 2014 | 57.47 | 57.47 | 56.68 | 57.11 | 1,267,191 | -0.11(-0.19%) |
Nov 06, 2014 | 57.02 | 57.53 | 56.61 | 57.22 | 2,137,646 | +0.12(+0.20%) |
Nov 05, 2014 | 56.56 | 57.44 | 55.92 | 57.11 | 2,750,290 | +1.06(+1.90%) |
Nov 04, 2014 | 55.09 | 56.44 | 55.02 | 56.04 | 3,796,735 | +1.14(+2.08%) |
Nov 03, 2014 | 55.37 | 55.50 | 54.25 | 54.90 | 2,453,505 | -0.42(-0.75%) |
Oct 31, 2014 | 56.03 | 56.09 | 54.57 | 55.32 | 2,951,553 | -0.01(-0.01%) |
Oct 30, 2014 | 56.40 | 57.63 | 54.80 | 55.32 | 4,156,536 | -2.30(-3.99%) |
Oct 29, 2014 | 59.42 | 59.90 | 57.91 | 57.63 | 4,923,137 | -0.19(-0.33%) |
Oct 28, 2014 | 57.31 | 58.00 | 57.22 | 57.82 | 3,497,046 | +0.51(+0.89%) |
Oct 27, 2014 | 56.26 | 57.66 | 56.87 | 57.31 | 2,851,978 | +0.44(+0.77%) |
Oct 24, 2014 | 56.75 | 56.99 | 56.34 | 56.87 | 1,355,119 | +0.43(+0.76%) |
Oct 23, 2014 | 56.28 | 56.93 | 55.94 | 56.43 | 1,327,852 | +0.86(+1.55%) |
Oct 22, 2014 | 56.03 | 56.35 | 55.56 | 55.57 | 1,708,448 | -0.32(-0.57%) |
Oct 21, 2014 | 55.30 | 56.07 | 55.03 | 55.89 | 1,393,311 | +0.75(+1.36%) |
Oct 20, 2014 | 54.11 | 55.15 | 54.11 | 55.14 | 1,936,931 | +0.81(+1.49%) |
Oct 17, 2014 | 53.92 | 54.47 | 53.72 | 54.33 | 1,569,364 | +0.90(+1.68%) |
Oct 16, 2014 | 52.93 | 53.90 | 52.37 | 53.44 | 1,828,970 | -0.19(-0.36%) |
Oct 15, 2014 | 52.32 | 53.80 | 51.78 | 53.63 | 2,836,628 | +1.21(+2.32%) |
Oct 14, 2014 | 51.91 | 52.91 | 51.66 | 52.41 | 1,897,620 | +1.71(+3.37%) |
Oct 13, 2014 | 51.27 | 52.09 | 50.69 | 50.71 | 1,872,571 | -0.94(-1.82%) |
Oct 10, 2014 | 52.09 | 52.25 | 51.30 | 51.65 | 1,510,581 | -0.46(-0.89%) |
Oct 09, 2014 | 52.95 | 53.16 | 51.97 | 52.11 | 1,209,705 | -0.86(-1.63%) |
Oct 08, 2014 | 52.13 | 53.01 | 51.80 | 52.97 | 1,063,230 | +0.68(+1.30%) |
Oct 07, 2014 | 53.13 | 53.13 | 52.29 | 52.29 | 1,047,053 | -1.04(-1.95%) |
Oct 06, 2014 | 53.87 | 54.36 | 53.29 | 53.33 | 998,074 | -0.41(-0.76%) |
Oct 03, 2014 | 53.17 | 53.91 | 53.08 | 53.74 | 1,771,882 | +0.91(+1.72%) |
Oct 02, 2014 | 51.95 | 52.91 | 51.63 | 52.83 | 2,407,896 | +0.73(+1.40%) |
Oct 01, 2014 | 52.89 | 53.01 | 52.07 | 52.10 | 2,024,856 | -0.90(-1.70%) |
Sep 30, 2014 | 52.98 | 53.31 | 52.78 | 53.01 | 1,767,039 | -0.10(-0.20%) |
Sep 29, 2014 | 52.64 | 53.25 | 52.45 | 53.11 | 1,529,983 | +0.08(+0.15%) |
Sep 26, 2014 | 52.44 | 53.05 | 52.43 | 53.03 | 1,269,539 | +0.63(+1.20%) |
Sep 25, 2014 | 53.15 | 53.25 | 52.34 | 52.40 | 1,388,174 | -0.90(-1.69%) |
Sep 24, 2014 | 53.04 | 53.37 | 52.79 | 53.30 | 1,295,516 | +0.20(+0.38%) |
Sep 23, 2014 | 53.25 | 53.40 | 52.97 | 53.10 | 1,175,652 | -0.24(-0.45%) |
Sep 22, 2014 | 54.01 | 54.01 | 53.29 | 53.34 | 979,127 | -0.86(-1.59%) |
Sep 19, 2014 | 54.57 | 54.80 | 53.83 | 54.20 | 2,147,355 | -0.33(-0.60%) |
Sep 18, 2014 | 54.41 | 54.57 | 54.22 | 54.53 | 1,487,155 | +0.12(+0.22%) |
Sep 17, 2014 | 53.88 | 54.52 | 53.75 | 54.41 | 1,637,553 | +0.70(+1.31%) |
Sep 16, 2014 | 53.62 | 53.79 | 53.44 | 53.71 | 1,447,821 | +0.12(+0.22%) |
Sep 15, 2014 | 53.66 | 53.77 | 53.23 | 53.59 | 974,948 | -0.10(-0.18%) |
Sep 12, 2014 | 53.61 | 53.78 | 53.41 | 53.69 | 1,073,810 | +0.14(+0.27%) |
Sep 11, 2014 | 53.21 | 53.57 | 53.09 | 53.54 | 1,674,230 | +0.21(+0.39%) |
Sep 10, 2014 | 53.34 | 53.57 | 53.12 | 53.33 | 972,291 | -0.14(-0.27%) |
Sep 09, 2014 | 53.96 | 54.10 | 53.33 | 53.48 | 1,376,633 | -0.48(-0.89%) |
Sep 08, 2014 | 54.22 | 54.44 | 53.86 | 53.96 | 850,158 | -0.20(-0.37%) |
Sep 05, 2014 | 53.93 | 54.23 | 53.50 | 54.16 | 1,311,303 | +0.34(+0.64%) |
Sep 04, 2014 | 53.53 | 53.92 | 53.53 | 53.81 | 1,845,136 | +0.34(+0.64%) |
Sep 03, 2014 | 54.00 | 54.00 | 53.25 | 53.47 | 3,618,718 | -0.90(-1.65%) |
Sep 02, 2014 | 54.34 | 54.47 | 54.13 | 54.36 | 1,241,786 | +0.09(+0.16%) |
Aug 29, 2014 | 54.46 | 54.28 | 54.28 | 54.28 | 1,000,564 | +0.16(+0.29%) |
Aug 28, 2014 | 54.20 | 54.31 | 53.86 | 54.12 | 1,250,897 | -0.13(-0.23%) |
Aug 27, 2014 | 54.52 | 54.52 | 54.09 | 54.25 | 792,003 | -0.18(-0.34%) |
Aug 26, 2014 | 54.56 | 54.73 | 54.32 | 54.43 | 1,817,841 | -0.09(-0.16%) |
Aug 25, 2014 | 54.67 | 54.83 | 54.47 | 54.52 | 1,047,385 | +0.09(+0.16%) |
Aug 22, 2014 | 54.52 | 54.65 | 54.26 | 54.43 | 877,769 | -0.14(-0.25%) |
Aug 21, 2014 | 54.60 | 54.77 | 54.40 | 54.56 | 1,127,529 | -0.03(-0.06%) |
Aug 20, 2014 | 54.40 | 54.78 | 54.25 | 54.60 | 1,344,523 | +0.02(+0.04%) |
Aug 19, 2014 | 54.32 | 54.64 | 54.21 | 54.57 | 1,321,728 | +0.38(+0.70%) |
Aug 18, 2014 | 53.64 | 54.30 | 53.64 | 54.19 | 1,360,206 | +0.78(+1.46%) |
Aug 15, 2014 | 53.78 | 53.78 | 53.02 | 53.41 | 3,029,907 | -0.04(-0.07%) |
Aug 14, 2014 | 53.86 | 53.98 | 53.24 | 53.45 | 1,941,882 | -0.22(-0.41%) |
Aug 13, 2014 | 54.13 | 54.18 | 53.46 | 53.67 | 1,871,642 | -0.17(-0.31%) |
Aug 12, 2014 | 53.66 | 54.03 | 53.61 | 53.84 | 976,631 | +0.16(+0.30%) |
Aug 11, 2014 | 53.64 | 54.17 | 53.64 | 53.68 | 1,315,979 | +0.10(+0.18%) |
Aug 08, 2014 | 53.08 | 53.64 | 52.69 | 53.59 | 1,894,185 | +0.57(+1.08%) |
Aug 07, 2014 | 52.99 | 53.29 | 52.38 | 53.01 | 1,818,637 | +0.36(+0.68%) |
Aug 06, 2014 | 53.33 | 53.33 | 52.52 | 52.65 | 2,876,008 | -0.87(-1.63%) |
Aug 05, 2014 | 54.44 | 54.51 | 53.32 | 53.53 | 3,837,842 | -0.91(-1.67%) |
Aug 04, 2014 | 54.13 | 54.64 | 53.70 | 54.44 | 7,869,930 | +0.60(+1.12%) |
Aug 01, 2014 | 53.63 | 54.09 | 53.39 | 53.83 | 3,341,094 | +0.19(+0.36%) |
Jul 31, 2014 | 54.07 | 54.64 | 53.53 | 53.64 | 3,656,680 | -0.85(-1.56%) |
Jul 30, 2014 | 54.07 | 55.26 | 52.27 | 54.49 | 6,306,337 | +3.28(+6.40%) |
Jul 29, 2014 | 52.16 | 52.17 | 51.18 | 51.22 | 2,613,292 | -0.95(-1.83%) |
Jul 28, 2014 | 52.54 | 52.60 | 52.02 | 52.17 | 1,112,020 | -0.48(-0.91%) |
Jul 25, 2014 | 52.83 | 53.03 | 52.54 | 52.65 | 938,573 | -0.25(-0.47%) |
Jul 24, 2014 | 52.58 | 53.00 | 52.46 | 52.89 | 1,136,027 | +0.33(+0.62%) |
Jul 23, 2014 | 52.41 | 52.88 | 52.24 | 52.57 | 1,239,460 | +0.12(+0.23%) |
Jul 22, 2014 | 52.43 | 52.58 | 52.22 | 52.45 | 1,502,938 | +0.38(+0.73%) |
Jul 21, 2014 | 51.47 | 52.20 | 51.37 | 52.07 | 2,876,132 | +0.48(+0.94%) |
Jul 18, 2014 | 51.11 | 51.61 | 50.90 | 51.58 | 1,513,237 | +0.57(+1.12%) |
Jul 17, 2014 | 51.50 | 51.71 | 50.97 | 51.01 | 1,742,944 | -0.83(-1.61%) |
Jul 16, 2014 | 51.28 | 51.85 | 51.09 | 51.84 | 1,804,444 | +0.71(+1.38%) |
Jul 15, 2014 | 50.87 | 51.35 | 50.70 | 51.14 | 2,652,879 | +0.45(+0.89%) |
Jul 14, 2014 | 50.60 | 50.87 | 50.53 | 50.68 | 1,845,638 | +0.24(+0.47%) |
Jul 11, 2014 | 50.48 | 50.63 | 50.33 | 50.44 | 1,122,032 | -0.01(-0.02%) |
Jul 10, 2014 | 50.17 | 50.67 | 50.17 | 50.46 | 1,953,105 | -0.43(-0.85%) |
Jul 09, 2014 | 50.72 | 51.13 | 50.72 | 50.89 | 1,574,225 | +0.48(+0.96%) |
Jul 08, 2014 | 50.89 | 51.14 | 50.36 | 50.40 | 2,321,595 | -0.57(-1.12%) |
Jul 07, 2014 | 51.04 | 51.11 | 50.82 | 50.98 | 1,769,627 | -0.21(-0.42%) |
Jul 03, 2014 | 51.18 | 51.19 | 51.19 | 51.19 | 944,977 | +0.20(+0.39%) |
Jul 02, 2014 | 50.56 | 51.20 | 50.33 | 50.99 | 1,647,960 | +0.48(+0.94%) |
Jul 01, 2014 | 50.95 | 51.12 | 50.51 | 50.52 | 1,484,850 | -0.21(-0.41%) |
Jun 30, 2014 | 49.77 | 50.75 | 49.77 | 50.72 | 1,219,587 | -0.01(-0.02%) |
Jun 27, 2014 | 50.57 | 50.87 | 50.40 | 50.73 | 1,133,574 | +0.06(+0.11%) |
Jun 26, 2014 | 50.47 | 50.67 | 50.00 | 50.67 | 1,192,504 | +0.18(+0.36%) |
Jun 25, 2014 | 50.06 | 50.57 | 50.02 | 50.49 | 1,401,644 | +0.43(+0.86%) |
Jun 24, 2014 | 50.54 | 50.92 | 50.03 | 50.06 | 2,058,392 | -0.68(-1.33%) |
Jun 23, 2014 | 50.91 | 50.92 | 50.62 | 50.74 | 1,488,633 | -0.09(-0.17%) |
Jun 20, 2014 | 50.91 | 50.96 | 50.56 | 50.83 | 3,492,673 | +0.18(+0.36%) |
Jun 19, 2014 | 50.44 | 50.66 | 50.29 | 50.64 | 1,462,327 | +0.13(+0.25%) |
Jun 18, 2014 | 49.61 | 50.62 | 49.53 | 50.52 | 2,712,983 | +1.03(+2.07%) |
Jun 17, 2014 | 49.68 | 49.74 | 49.31 | 49.49 | 1,746,901 | -0.17(-0.35%) |
Jun 16, 2014 | 49.24 | 49.70 | 49.08 | 49.67 | 1,507,258 | +0.36(+0.73%) |
Jun 13, 2014 | 49.20 | 49.35 | 49.02 | 49.31 | 1,083,222 | +0.15(+0.31%) |
Jun 12, 2014 | 48.97 | 49.28 | 48.89 | 49.16 | 2,336,499 | -0.07(-0.15%) |
Jun 11, 2014 | 48.96 | 49.37 | 48.72 | 49.23 | 2,731,815 | +0.14(+0.29%) |
Jun 10, 2014 | 48.43 | 49.10 | 48.28 | 49.08 | 1,874,801 | +0.45(+0.92%) |
Jun 06, 2014 | 48.02 | 48.67 | 47.97 | 48.64 | 2,329,870 | +0.58(+1.21%) |
Jun 05, 2014 | 47.39 | 48.08 | 47.29 | 48.06 | 2,510,779 | +0.84(+1.79%) |
Jun 04, 2014 | 47.10 | 47.27 | 46.99 | 47.22 | 1,319,670 | +0.01(+0.02%) |
Jun 03, 2014 | 47.16 | 47.32 | 47.09 | 47.21 | 1,445,854 | -0.05(-0.10%) |
Jun 02, 2014 | 47.35 | 47.48 | 46.96 | 47.26 | 1,660,278 | -0.06(-0.13%) |
May 30, 2014 | 47.40 | 47.40 | 47.03 | 47.32 | 1,810,373 | -0.06(-0.13%) |
May 29, 2014 | 47.26 | 47.41 | 47.05 | 47.38 | 1,156,443 | +0.18(+0.39%) |
May 28, 2014 | 46.94 | 47.41 | 46.74 | 47.20 | 1,835,699 | +0.36(+0.76%) |
May 27, 2014 | 47.33 | 47.39 | 46.62 | 46.84 | 1,845,081 | -0.29(-0.62%) |
May 23, 2014 | 47.09 | 47.14 | 47.14 | 47.14 | 743,335 | +0.00(+0.00%) |
May 22, 2014 | 46.89 | 47.21 | 46.70 | 47.14 | 789,527 | +0.24(+0.52%) |
May 21, 2014 | 46.73 | 46.96 | 46.69 | 46.89 | 1,121,137 | +0.17(+0.36%) |
May 20, 2014 | 46.92 | 46.92 | 46.50 | 46.73 | 1,100,186 | -0.32(-0.69%) |
May 19, 2014 | 46.26 | 47.10 | 46.26 | 47.05 | 1,277,468 | +0.51(+1.09%) |
May 16, 2014 | 46.53 | 46.62 | 46.18 | 46.54 | 1,161,645 | +0.02(+0.05%) |
May 15, 2014 | 46.31 | 46.57 | 46.02 | 46.52 | 1,283,196 | +0.08(+0.17%) |
May 14, 2014 | 46.53 | 46.60 | 46.24 | 46.44 | 1,313,522 | -0.24(-0.52%) |
May 13, 2014 | 46.65 | 47.03 | 46.43 | 46.69 | 2,313,940 | +0.04(+0.08%) |
May 12, 2014 | 46.41 | 46.73 | 46.20 | 46.65 | 1,527,911 | +0.56(+1.22%) |
May 09, 2014 | 46.15 | 46.25 | 45.88 | 46.09 | 1,090,298 | -0.07(-0.15%) |
May 08, 2014 | 45.93 | 46.29 | 45.90 | 46.16 | 2,248,744 | +0.13(+0.29%) |
May 07, 2014 | 46.14 | 46.40 | 45.82 | 46.02 | 1,609,742 | +0.07(+0.15%) |
May 06, 2014 | 46.05 | 46.19 | 45.79 | 45.96 | 1,479,574 | -0.05(-0.11%) |
May 05, 2014 | 45.86 | 46.14 | 45.71 | 46.01 | 1,301,043 | -0.20(-0.43%) |
May 02, 2014 | 46.25 | 46.54 | 46.01 | 46.20 | 1,846,753 | -0.18(-0.39%) |
May 01, 2014 | 46.54 | 46.62 | 46.09 | 46.39 | 2,083,029 | -0.17(-0.37%) |
Apr 30, 2014 | 46.68 | 47.58 | 46.31 | 46.56 | 8,297,359 | +2.30(+5.20%) |
Apr 29, 2014 | 44.79 | 45.02 | 44.08 | 44.26 | 4,002,124 | -0.40(-0.89%) |
Apr 28, 2014 | 44.72 | 45.22 | 44.40 | 44.65 | 2,760,028 | +0.17(+0.37%) |
Apr 25, 2014 | 44.97 | 45.02 | 44.32 | 44.49 | 2,547,451 | -0.51(-1.13%) |
Apr 24, 2014 | 46.34 | 46.34 | 44.99 | 45.00 | 2,708,914 | -0.60(-1.32%) |
Apr 23, 2014 | 45.62 | 45.85 | 45.48 | 45.60 | 1,642,755 | -0.02(-0.03%) |
Apr 22, 2014 | 45.12 | 45.76 | 44.89 | 45.61 | 1,841,874 | +0.53(+1.17%) |
Apr 21, 2014 | 44.97 | 45.10 | 44.82 | 45.08 | 1,267,401 | +0.23(+0.51%) |
Apr 17, 2014 | 44.65 | 44.85 | 44.85 | 44.85 | 2,183,451 | +0.33(+0.75%) |
Apr 16, 2014 | 44.07 | 44.56 | 43.90 | 44.52 | 2,769,475 | +0.57(+1.30%) |
Apr 15, 2014 | 43.96 | 44.32 | 43.30 | 43.95 | 2,779,363 | -0.02(-0.05%) |
Apr 14, 2014 | 43.79 | 44.03 | 43.60 | 43.98 | 3,727,121 | +0.60(+1.38%) |
Apr 11, 2014 | 43.00 | 43.58 | 42.62 | 43.37 | 5,710,611 | +0.85(+1.99%) |
Apr 10, 2014 | 41.91 | 42.94 | 41.90 | 42.53 | 4,043,357 | +0.67(+1.61%) |
Apr 09, 2014 | 41.48 | 41.89 | 41.42 | 41.86 | 1,827,822 | +0.60(+1.46%) |
Apr 08, 2014 | 41.11 | 41.43 | 40.94 | 41.26 | 1,617,393 | +0.12(+0.29%) |
Apr 07, 2014 | 41.46 | 41.57 | 41.12 | 41.14 | 1,557,204 | -0.29(-0.71%) |
Apr 04, 2014 | 42.09 | 42.11 | 41.33 | 41.43 | 1,505,392 | -0.49(-1.17%) |
Apr 03, 2014 | 41.89 | 42.14 | 41.75 | 41.92 | 2,175,013 | +0.05(+0.11%) |
Apr 02, 2014 | 41.22 | 41.92 | 41.16 | 41.87 | 2,152,560 | +0.64(+1.55%) |
Apr 01, 2014 | 41.67 | 41.67 | 40.39 | 41.23 | 3,411,611 | -0.18(-0.44%) |
Mar 31, 2014 | 40.91 | 41.67 | 40.64 | 41.41 | 3,391,613 | +1.19(+2.95%) |
Mar 28, 2014 | 40.42 | 40.78 | 40.12 | 40.23 | 1,820,467 | -0.09(-0.22%) |
Mar 27, 2014 | 40.01 | 40.37 | 39.83 | 40.32 | 2,315,055 | +0.28(+0.69%) |
Mar 26, 2014 | 40.52 | 40.63 | 40.03 | 40.04 | 1,529,158 | -0.36(-0.88%) |
Mar 25, 2014 | 40.49 | 40.75 | 40.37 | 40.39 | 1,869,555 | +0.16(+0.39%) |
Mar 24, 2014 | 40.37 | 40.59 | 39.83 | 40.24 | 1,808,773 | -0.10(-0.25%) |
Mar 21, 2014 | 39.79 | 40.44 | 39.79 | 40.34 | 3,890,275 | +0.32(+0.79%) |
Mar 20, 2014 | 39.90 | 40.09 | 39.69 | 40.02 | 1,591,001 | +0.07(+0.18%) |
Mar 19, 2014 | 40.18 | 40.24 | 39.70 | 39.95 | 3,277,726 | -0.33(-0.82%) |
Mar 18, 2014 | 40.58 | 40.58 | 40.24 | 40.28 | 2,218,583 | -0.09(-0.22%) |
Mar 17, 2014 | 40.70 | 40.76 | 40.30 | 40.37 | 2,183,895 | -0.06(-0.14%) |
Mar 14, 2014 | 40.99 | 41.28 | 40.33 | 40.43 | 3,008,119 | -0.74(-1.81%) |
Mar 13, 2014 | 41.67 | 41.75 | 40.99 | 41.17 | 2,276,148 | -0.29(-0.71%) |
Mar 12, 2014 | 41.30 | 41.53 | 41.07 | 41.46 | 2,282,232 | +0.06(+0.13%) |
Mar 11, 2014 | 41.62 | 41.69 | 41.26 | 41.41 | 1,504,183 | -0.15(-0.36%) |
Mar 10, 2014 | 41.38 | 41.64 | 41.14 | 41.56 | 1,271,377 | +0.24(+0.57%) |
Mar 07, 2014 | 41.64 | 41.75 | 41.17 | 41.32 | 1,574,614 | -0.14(-0.34%) |
Mar 06, 2014 | 41.14 | 41.53 | 40.92 | 41.46 | 1,781,174 | +0.55(+1.33%) |
Mar 05, 2014 | 40.86 | 41.04 | 40.62 | 40.92 | 2,045,200 | -0.06(-0.14%) |
Mar 04, 2014 | 40.91 | 41.16 | 40.81 | 40.97 | 2,054,092 | +0.34(+0.83%) |
Mar 03, 2014 | 40.57 | 40.82 | 40.30 | 40.63 | 2,378,634 | -0.09(-0.21%) |
Feb 28, 2014 | 41.12 | 41.14 | 40.53 | 40.72 | 2,321,805 | -0.39(-0.95%) |
Feb 27, 2014 | 41.15 | 41.26 | 40.86 | 41.11 | 1,899,024 | -0.13(-0.30%) |
Feb 26, 2014 | 41.20 | 41.43 | 41.02 | 41.24 | 1,858,676 | +0.08(+0.19%) |
Feb 25, 2014 | 41.70 | 42.03 | 40.99 | 41.16 | 3,315,057 | -0.72(-1.72%) |
Feb 24, 2014 | 42.68 | 42.69 | 41.87 | 41.88 | 2,493,030 | -0.61(-1.44%) |
Feb 21, 2014 | 42.61 | 42.93 | 42.48 | 42.49 | 1,960,381 | -0.03(-0.07%) |
Feb 20, 2014 | 42.18 | 42.68 | 41.96 | 42.53 | 1,863,527 | +0.31(+0.73%) |
Feb 19, 2014 | 42.71 | 43.08 | 42.16 | 42.22 | 2,089,127 | -0.51(-1.19%) |
Feb 18, 2014 | 42.97 | 43.32 | 42.66 | 42.73 | 2,210,892 | -0.17(-0.40%) |
Feb 14, 2014 | 42.31 | 42.90 | 42.90 | 42.90 | 1,740,217 | +0.48(+1.13%) |
Feb 13, 2014 | 42.08 | 42.46 | 42.01 | 42.42 | 2,003,120 | +0.19(+0.45%) |
Feb 12, 2014 | 42.35 | 42.82 | 42.14 | 42.24 | 2,121,842 | -0.06(-0.15%) |
Feb 11, 2014 | 41.49 | 42.41 | 41.40 | 42.30 | 2,833,962 | +0.74(+1.78%) |
Feb 10, 2014 | 41.13 | 41.95 | 41.07 | 41.56 | 2,844,103 | +0.42(+1.03%) |
Feb 07, 2014 | 41.54 | 41.73 | 40.84 | 41.14 | 3,722,848 | -0.07(-0.16%) |
Feb 06, 2014 | 41.66 | 41.73 | 40.86 | 41.20 | 4,961,606 | -0.54(-1.29%) |
Feb 05, 2014 | 41.98 | 42.79 | 41.22 | 41.74 | 12,989,040 | -4.30(-9.35%) |
Feb 04, 2014 | 45.63 | 46.23 | 45.12 | 46.04 | 4,101,542 | +0.71(+1.58%) |