Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 49.44 | 49.94 | 48.42 | 48.48 | 384,018 | -1.22(-2.46%) |
Jan 29, 2015 | 48.67 | 49.74 | 47.86 | 49.70 | 332,083 | +1.03(+2.11%) |
Jan 28, 2015 | 49.96 | 51.39 | 48.41 | 48.67 | 465,157 | -0.93(-1.88%) |
Jan 27, 2015 | 50.06 | 51.96 | 48.43 | 49.61 | 796,370 | -1.04(-2.04%) |
Jan 26, 2015 | 51.30 | 52.59 | 48.78 | 50.64 | 778,751 | +0.08(+0.15%) |
Jan 23, 2015 | 49.51 | 50.85 | 49.12 | 50.57 | 293,538 | +1.22(+2.48%) |
Jan 22, 2015 | 48.94 | 49.47 | 48.48 | 49.35 | 257,060 | +0.75(+1.54%) |
Jan 21, 2015 | 48.39 | 49.09 | 48.00 | 48.60 | 345,321 | +0.05(+0.10%) |
Jan 20, 2015 | 48.28 | 48.87 | 48.06 | 48.55 | 195,468 | +0.26(+0.54%) |
Jan 16, 2015 | 47.35 | 48.38 | 47.04 | 48.28 | 185,459 | +0.76(+1.61%) |
Jan 15, 2015 | 48.89 | 48.89 | 47.33 | 47.52 | 153,741 | -1.18(-2.42%) |
Jan 14, 2015 | 48.54 | 48.97 | 47.78 | 48.70 | 211,007 | -0.34(-0.69%) |
Jan 13, 2015 | 49.65 | 50.58 | 48.70 | 49.04 | 300,425 | -0.23(-0.46%) |
Jan 12, 2015 | 48.49 | 49.40 | 48.09 | 49.27 | 178,472 | +0.91(+1.88%) |
Jan 09, 2015 | 48.97 | 48.97 | 48.04 | 48.36 | 157,619 | -0.53(-1.08%) |
Jan 08, 2015 | 48.71 | 49.44 | 47.74 | 48.89 | 400,205 | +0.57(+1.18%) |
Jan 07, 2015 | 48.25 | 48.38 | 47.53 | 48.32 | 273,303 | +0.37(+0.78%) |
Jan 06, 2015 | 48.30 | 48.59 | 47.83 | 47.95 | 216,601 | -0.29(-0.60%) |
Jan 05, 2015 | 48.67 | 48.93 | 47.72 | 48.23 | 271,439 | -0.65(-1.34%) |
Jan 02, 2015 | 49.47 | 49.63 | 48.28 | 48.89 | 338,615 | -0.15(-0.31%) |
Dec 31, 2014 | 49.64 | 49.04 | 49.04 | 49.04 | 252,346 | -0.58(-1.16%) |
Dec 30, 2014 | 49.60 | 50.06 | 49.28 | 49.62 | 278,303 | -0.13(-0.26%) |
Dec 29, 2014 | 49.59 | 49.94 | 49.26 | 49.74 | 278,789 | +0.30(+0.60%) |
Dec 26, 2014 | 49.46 | 49.63 | 48.94 | 49.45 | 111,332 | +0.09(+0.19%) |
Dec 24, 2014 | 49.20 | 49.35 | 49.35 | 49.35 | 123,874 | +0.30(+0.61%) |
Dec 23, 2014 | 49.03 | 50.20 | 48.67 | 49.06 | 221,442 | +0.14(+0.29%) |
Dec 22, 2014 | 48.52 | 49.01 | 48.28 | 48.91 | 258,571 | +0.42(+0.86%) |
Dec 19, 2014 | 48.67 | 49.14 | 48.23 | 48.50 | 431,624 | -0.25(-0.52%) |
Dec 18, 2014 | 48.77 | 49.04 | 48.18 | 48.75 | 195,445 | +0.49(+1.02%) |
Dec 17, 2014 | 47.39 | 48.33 | 46.87 | 48.26 | 458,227 | +0.87(+1.84%) |
Dec 16, 2014 | 47.61 | 48.20 | 47.04 | 47.39 | 306,432 | -0.26(-0.55%) |
Dec 15, 2014 | 47.99 | 48.70 | 47.43 | 47.65 | 300,982 | -0.26(-0.55%) |
Dec 12, 2014 | 47.86 | 48.45 | 47.43 | 47.91 | 335,099 | -0.53(-1.10%) |
Dec 11, 2014 | 47.89 | 48.84 | 47.74 | 48.45 | 303,174 | +0.78(+1.63%) |
Dec 10, 2014 | 47.95 | 48.81 | 47.64 | 47.67 | 275,167 | -0.42(-0.88%) |
Dec 09, 2014 | 46.71 | 48.40 | 46.54 | 48.09 | 370,826 | +1.08(+2.29%) |
Dec 08, 2014 | 46.17 | 47.47 | 46.17 | 47.02 | 333,036 | +0.68(+1.46%) |
Dec 05, 2014 | 46.58 | 47.09 | 45.58 | 46.34 | 289,550 | -0.26(-0.56%) |
Dec 04, 2014 | 46.63 | 46.72 | 46.05 | 46.60 | 235,027 | -0.03(-0.07%) |
Dec 03, 2014 | 46.17 | 46.79 | 46.02 | 46.63 | 228,813 | +0.47(+1.01%) |
Dec 02, 2014 | 46.30 | 46.63 | 45.84 | 46.17 | 249,632 | +0.10(+0.22%) |
Dec 01, 2014 | 46.46 | 46.89 | 45.83 | 46.07 | 472,835 | -0.31(-0.68%) |
Nov 28, 2014 | 45.50 | 46.59 | 45.15 | 46.38 | 320,149 | +0.88(+1.93%) |
Nov 26, 2014 | 45.25 | 45.50 | 45.50 | 45.50 | 505,369 | +0.12(+0.26%) |
Nov 25, 2014 | 46.41 | 46.64 | 43.65 | 45.38 | 1,814,570 | -1.18(-2.53%) |
Nov 24, 2014 | 45.99 | 46.67 | 45.98 | 46.56 | 330,318 | +0.52(+1.14%) |
Nov 21, 2014 | 44.69 | 46.32 | 44.20 | 46.03 | 306,818 | +1.89(+4.28%) |
Nov 20, 2014 | 43.24 | 44.24 | 43.24 | 44.15 | 241,500 | +0.75(+1.74%) |
Nov 19, 2014 | 43.54 | 43.60 | 42.50 | 43.39 | 295,919 | -0.14(-0.33%) |
Nov 18, 2014 | 43.89 | 44.50 | 43.35 | 43.54 | 222,011 | -0.23(-0.52%) |
Nov 17, 2014 | 43.95 | 44.50 | 43.62 | 43.76 | 137,765 | -0.83(-1.86%) |
Nov 14, 2014 | 45.01 | 45.31 | 44.50 | 44.59 | 242,218 | -0.51(-1.13%) |
Nov 13, 2014 | 45.72 | 45.95 | 45.09 | 45.10 | 192,817 | -0.48(-1.06%) |
Nov 12, 2014 | 45.46 | 45.80 | 45.34 | 45.58 | 256,975 | -0.01(-0.02%) |
Nov 11, 2014 | 45.80 | 45.89 | 45.18 | 45.59 | 188,731 | -0.26(-0.57%) |
Nov 10, 2014 | 45.63 | 45.95 | 45.39 | 45.86 | 163,405 | +0.38(+0.84%) |
Nov 07, 2014 | 45.51 | 45.51 | 44.84 | 45.47 | 185,734 | +0.06(+0.13%) |
Nov 06, 2014 | 45.03 | 45.47 | 44.43 | 45.42 | 285,359 | +0.22(+0.49%) |
Nov 05, 2014 | 44.59 | 45.36 | 44.42 | 45.20 | 237,903 | +0.81(+1.83%) |
Nov 04, 2014 | 44.33 | 44.66 | 43.92 | 44.38 | 156,299 | +0.02(+0.04%) |
Nov 03, 2014 | 45.13 | 45.56 | 44.12 | 44.37 | 233,564 | -0.87(-1.93%) |
Oct 31, 2014 | 45.31 | 45.47 | 44.45 | 45.24 | 318,723 | +0.69(+1.56%) |
Oct 30, 2014 | 43.67 | 44.62 | 43.32 | 44.54 | 254,595 | +0.70(+1.60%) |
Oct 29, 2014 | 43.65 | 44.12 | 43.10 | 43.84 | 367,615 | +0.31(+0.72%) |
Oct 28, 2014 | 41.80 | 43.76 | 41.30 | 43.53 | 351,621 | +2.07(+4.98%) |
Oct 27, 2014 | 40.70 | 41.51 | 40.91 | 41.46 | 179,475 | +0.55(+1.35%) |
Oct 24, 2014 | 40.59 | 41.06 | 40.30 | 40.91 | 273,801 | +0.16(+0.39%) |
Oct 23, 2014 | 41.34 | 42.02 | 39.73 | 40.75 | 1,102,217 | -1.68(-3.97%) |
Oct 22, 2014 | 43.46 | 43.82 | 42.24 | 42.44 | 319,021 | -0.91(-2.09%) |
Oct 21, 2014 | 43.26 | 43.83 | 43.24 | 43.34 | 268,850 | +0.11(+0.25%) |
Oct 20, 2014 | 42.16 | 43.47 | 42.16 | 43.23 | 259,447 | +0.97(+2.30%) |
Oct 17, 2014 | 43.13 | 43.13 | 41.86 | 42.26 | 429,620 | -0.28(-0.66%) |
Oct 16, 2014 | 42.83 | 43.08 | 42.49 | 42.54 | 284,765 | -0.87(-2.01%) |
Oct 15, 2014 | 42.93 | 44.22 | 42.49 | 43.41 | 364,806 | -0.03(-0.06%) |
Oct 14, 2014 | 42.82 | 43.49 | 42.55 | 43.43 | 189,066 | +0.98(+2.31%) |
Oct 13, 2014 | 42.33 | 42.74 | 42.05 | 42.45 | 249,307 | +0.14(+0.34%) |
Oct 10, 2014 | 41.32 | 42.69 | 40.97 | 42.31 | 354,299 | +0.79(+1.90%) |
Oct 09, 2014 | 42.19 | 42.52 | 41.21 | 41.52 | 193,812 | -0.70(-1.66%) |
Oct 08, 2014 | 40.91 | 42.29 | 40.91 | 42.22 | 211,038 | +1.24(+3.04%) |
Oct 07, 2014 | 40.89 | 41.29 | 40.86 | 40.98 | 201,816 | -0.20(-0.49%) |
Oct 06, 2014 | 41.46 | 41.75 | 40.89 | 41.18 | 243,414 | -0.25(-0.59%) |
Oct 03, 2014 | 41.83 | 42.11 | 41.34 | 41.43 | 151,510 | -0.03(-0.06%) |
Oct 02, 2014 | 41.15 | 41.55 | 40.95 | 41.45 | 124,442 | +0.43(+1.05%) |
Oct 01, 2014 | 41.08 | 41.45 | 40.82 | 41.02 | 219,489 | -0.06(-0.14%) |
Sep 30, 2014 | 41.76 | 41.89 | 41.08 | 41.08 | 245,101 | -0.58(-1.40%) |
Sep 29, 2014 | 40.97 | 41.80 | 40.97 | 41.67 | 134,108 | +0.28(+0.67%) |
Sep 26, 2014 | 41.36 | 41.67 | 41.20 | 41.39 | 159,349 | +0.08(+0.21%) |
Sep 25, 2014 | 41.57 | 41.98 | 41.23 | 41.30 | 198,958 | -0.47(-1.11%) |
Sep 24, 2014 | 41.87 | 42.07 | 41.61 | 41.77 | 161,083 | -0.09(-0.22%) |
Sep 23, 2014 | 41.94 | 42.27 | 41.86 | 41.86 | 254,834 | -0.21(-0.50%) |
Sep 22, 2014 | 42.22 | 42.39 | 41.83 | 42.07 | 192,695 | -0.46(-1.08%) |
Sep 19, 2014 | 43.01 | 43.01 | 42.37 | 42.53 | 483,991 | -0.43(-1.00%) |
Sep 18, 2014 | 42.96 | 43.38 | 42.77 | 42.96 | 124,374 | +0.17(+0.40%) |
Sep 17, 2014 | 42.33 | 43.06 | 42.06 | 42.79 | 162,129 | +0.36(+0.86%) |
Sep 16, 2014 | 41.47 | 42.52 | 41.28 | 42.43 | 223,286 | +0.81(+1.95%) |
Sep 15, 2014 | 41.92 | 42.34 | 41.43 | 41.61 | 202,238 | -0.47(-1.13%) |
Sep 12, 2014 | 42.70 | 42.70 | 41.89 | 42.09 | 246,401 | -0.52(-1.21%) |
Sep 11, 2014 | 42.84 | 43.45 | 42.49 | 42.60 | 252,091 | -0.47(-1.10%) |
Sep 10, 2014 | 42.91 | 43.16 | 42.71 | 43.08 | 259,282 | +0.14(+0.34%) |
Sep 09, 2014 | 43.43 | 43.46 | 42.84 | 42.94 | 176,522 | -0.67(-1.53%) |
Sep 08, 2014 | 43.49 | 43.77 | 43.14 | 43.60 | 248,131 | +0.15(+0.35%) |
Sep 05, 2014 | 43.25 | 43.65 | 43.14 | 43.45 | 115,032 | +0.00(+0.00%) |
Sep 04, 2014 | 43.35 | 43.92 | 43.21 | 43.45 | 117,437 | +0.23(+0.53%) |
Sep 03, 2014 | 43.64 | 43.91 | 43.05 | 43.22 | 224,954 | -0.28(-0.64%) |
Sep 02, 2014 | 43.93 | 43.96 | 43.32 | 43.50 | 179,866 | -0.30(-0.70%) |
Aug 29, 2014 | 43.28 | 43.81 | 43.81 | 43.81 | 208,030 | +0.52(+1.19%) |
Aug 28, 2014 | 44.16 | 44.16 | 43.17 | 43.29 | 296,517 | -1.42(-3.18%) |
Aug 27, 2014 | 44.85 | 45.03 | 44.42 | 44.71 | 150,041 | -0.16(-0.36%) |
Aug 26, 2014 | 44.53 | 44.96 | 44.32 | 44.87 | 161,803 | +0.36(+0.82%) |
Aug 25, 2014 | 44.73 | 44.78 | 44.34 | 44.51 | 122,651 | +0.08(+0.17%) |
Aug 22, 2014 | 44.33 | 44.59 | 44.26 | 44.43 | 87,625 | +0.09(+0.21%) |
Aug 21, 2014 | 44.10 | 44.56 | 43.61 | 44.34 | 100,787 | +0.29(+0.65%) |
Aug 20, 2014 | 43.86 | 44.36 | 43.49 | 44.05 | 143,144 | +0.09(+0.21%) |
Aug 19, 2014 | 44.04 | 44.29 | 43.57 | 43.96 | 259,246 | +0.00(+0.00%) |
Aug 18, 2014 | 43.76 | 44.05 | 43.21 | 43.96 | 181,255 | +0.65(+1.51%) |
Aug 15, 2014 | 44.15 | 44.17 | 42.99 | 43.31 | 291,568 | -0.44(-1.01%) |
Aug 14, 2014 | 43.27 | 43.78 | 43.27 | 43.75 | 103,686 | +0.42(+0.98%) |
Aug 13, 2014 | 43.40 | 43.70 | 43.05 | 43.32 | 90,507 | -0.01(-0.02%) |
Aug 12, 2014 | 44.08 | 44.22 | 43.02 | 43.33 | 182,997 | -0.91(-2.06%) |
Aug 11, 2014 | 43.92 | 44.47 | 43.50 | 44.24 | 193,368 | +0.53(+1.22%) |
Aug 08, 2014 | 43.85 | 44.24 | 43.56 | 43.71 | 172,916 | -0.21(-0.48%) |
Aug 07, 2014 | 44.09 | 44.25 | 43.61 | 43.92 | 134,501 | -0.06(-0.13%) |
Aug 06, 2014 | 43.18 | 44.20 | 43.06 | 43.98 | 157,539 | +0.49(+1.13%) |
Aug 05, 2014 | 43.22 | 44.01 | 43.07 | 43.49 | 207,482 | -0.03(-0.06%) |
Aug 04, 2014 | 43.32 | 43.74 | 43.05 | 43.52 | 234,974 | +0.41(+0.94%) |
Aug 01, 2014 | 43.00 | 43.19 | 42.45 | 43.11 | 221,890 | +0.23(+0.53%) |
Jul 31, 2014 | 43.32 | 43.38 | 42.78 | 42.89 | 208,355 | -0.87(-1.99%) |
Jul 30, 2014 | 43.23 | 43.82 | 42.51 | 43.76 | 330,149 | +0.81(+1.89%) |
Jul 29, 2014 | 43.34 | 43.45 | 42.93 | 42.94 | 209,399 | -0.36(-0.84%) |
Jul 28, 2014 | 43.39 | 43.76 | 43.08 | 43.31 | 283,168 | -0.18(-0.41%) |
Jul 25, 2014 | 43.05 | 43.72 | 42.88 | 43.48 | 312,997 | +0.23(+0.53%) |
Jul 24, 2014 | 42.21 | 43.81 | 41.54 | 43.26 | 623,837 | -0.17(-0.39%) |
Jul 23, 2014 | 43.26 | 43.59 | 42.87 | 43.43 | 283,827 | +0.21(+0.49%) |
Jul 22, 2014 | 44.16 | 44.50 | 43.19 | 43.21 | 223,795 | -0.80(-1.82%) |
Jul 21, 2014 | 44.29 | 44.54 | 43.63 | 44.02 | 164,344 | -0.53(-1.19%) |
Jul 18, 2014 | 43.68 | 44.60 | 43.32 | 44.55 | 210,339 | +0.62(+1.42%) |
Jul 17, 2014 | 44.27 | 45.19 | 43.83 | 43.92 | 304,362 | -0.58(-1.31%) |
Jul 16, 2014 | 44.63 | 45.32 | 43.89 | 44.51 | 261,637 | +0.17(+0.38%) |
Jul 15, 2014 | 44.49 | 44.68 | 44.19 | 44.34 | 250,622 | -0.19(-0.42%) |
Jul 14, 2014 | 44.32 | 44.90 | 44.06 | 44.52 | 276,751 | +0.59(+1.35%) |
Jul 11, 2014 | 44.13 | 44.66 | 43.54 | 43.93 | 116,475 | -0.35(-0.80%) |
Jul 10, 2014 | 43.87 | 45.15 | 43.51 | 44.29 | 225,606 | -0.50(-1.11%) |
Jul 09, 2014 | 43.70 | 45.26 | 42.99 | 44.79 | 248,669 | +1.28(+2.95%) |
Jul 08, 2014 | 44.27 | 44.31 | 43.16 | 43.50 | 305,219 | -0.83(-1.87%) |
Jul 07, 2014 | 45.60 | 45.86 | 44.29 | 44.33 | 198,019 | -1.40(-3.06%) |
Jul 03, 2014 | 45.73 | 45.73 | 45.73 | 45.73 | 143,776 | +0.19(+0.41%) |
Jul 02, 2014 | 45.91 | 46.41 | 45.47 | 45.55 | 167,877 | -0.38(-0.83%) |
Jul 01, 2014 | 44.99 | 46.49 | 44.99 | 45.92 | 182,797 | +1.01(+2.26%) |
Jun 30, 2014 | 44.78 | 45.52 | 44.40 | 44.91 | 297,556 | -0.12(-0.26%) |
Jun 27, 2014 | 45.10 | 45.54 | 44.86 | 45.03 | 534,242 | -0.37(-0.82%) |
Jun 26, 2014 | 45.30 | 46.08 | 44.57 | 45.40 | 284,272 | +0.14(+0.30%) |
Jun 25, 2014 | 45.18 | 45.65 | 45.17 | 45.27 | 374,510 | -0.06(-0.14%) |
Jun 24, 2014 | 45.66 | 46.20 | 45.17 | 45.33 | 211,917 | -0.25(-0.55%) |
Jun 23, 2014 | 46.81 | 47.23 | 45.43 | 45.58 | 257,332 | -1.09(-2.33%) |
Jun 20, 2014 | 47.50 | 47.61 | 46.56 | 46.67 | 366,709 | -0.52(-1.11%) |
Jun 19, 2014 | 47.09 | 47.42 | 46.58 | 47.19 | 371,438 | +0.37(+0.79%) |
Jun 18, 2014 | 46.07 | 46.85 | 46.01 | 46.82 | 157,318 | +0.66(+1.43%) |
Jun 17, 2014 | 45.92 | 46.77 | 45.79 | 46.16 | 166,975 | +0.28(+0.61%) |
Jun 16, 2014 | 45.48 | 45.92 | 45.00 | 45.88 | 139,079 | +0.30(+0.65%) |
Jun 13, 2014 | 45.67 | 46.13 | 44.99 | 45.59 | 146,232 | +0.13(+0.28%) |
Jun 12, 2014 | 47.52 | 47.79 | 45.42 | 45.46 | 163,764 | -2.30(-4.81%) |
Jun 11, 2014 | 46.72 | 47.82 | 46.72 | 47.76 | 244,429 | +0.90(+1.91%) |
Jun 10, 2014 | 47.34 | 47.34 | 46.48 | 46.86 | 213,080 | -0.22(-0.47%) |
Jun 06, 2014 | 47.12 | 47.71 | 46.99 | 47.08 | 193,004 | +0.24(+0.52%) |
Jun 05, 2014 | 46.09 | 47.27 | 45.49 | 46.84 | 194,550 | +0.77(+1.67%) |
Jun 04, 2014 | 45.40 | 46.14 | 45.13 | 46.07 | 87,932 | +0.57(+1.24%) |
Jun 03, 2014 | 45.44 | 45.72 | 45.02 | 45.50 | 266,850 | -0.07(-0.15%) |
Jun 02, 2014 | 45.63 | 45.81 | 44.97 | 45.57 | 197,509 | -0.03(-0.07%) |
May 30, 2014 | 45.38 | 45.68 | 45.13 | 45.60 | 170,671 | +0.31(+0.69%) |
May 29, 2014 | 45.50 | 45.59 | 44.95 | 45.29 | 226,026 | -0.19(-0.43%) |
May 28, 2014 | 45.87 | 46.05 | 45.40 | 45.49 | 261,179 | -0.62(-1.35%) |
May 27, 2014 | 45.65 | 46.36 | 45.31 | 46.11 | 210,370 | +0.67(+1.48%) |
May 23, 2014 | 45.19 | 45.44 | 45.44 | 45.44 | 290,977 | -0.24(-0.53%) |
May 22, 2014 | 42.87 | 46.66 | 42.39 | 45.68 | 416,132 | +3.07(+7.20%) |
May 21, 2014 | 43.35 | 43.35 | 42.35 | 42.61 | 316,381 | -0.46(-1.08%) |
May 20, 2014 | 44.02 | 44.43 | 42.71 | 43.08 | 251,741 | -1.09(-2.47%) |
May 19, 2014 | 44.05 | 44.68 | 43.84 | 44.17 | 211,575 | +0.03(+0.07%) |
May 16, 2014 | 44.00 | 44.87 | 43.95 | 44.14 | 289,976 | +0.05(+0.11%) |
May 15, 2014 | 44.66 | 44.98 | 43.33 | 44.09 | 222,713 | -0.63(-1.41%) |
May 14, 2014 | 45.59 | 46.36 | 44.47 | 44.72 | 169,157 | -0.97(-2.12%) |
May 13, 2014 | 48.25 | 48.42 | 45.64 | 45.69 | 294,221 | -2.84(-5.85%) |
May 12, 2014 | 47.40 | 48.84 | 47.40 | 48.53 | 196,906 | +1.42(+3.02%) |
May 09, 2014 | 45.42 | 47.25 | 45.27 | 47.10 | 177,666 | +1.42(+3.10%) |
May 08, 2014 | 46.04 | 46.88 | 45.49 | 45.69 | 272,632 | -0.46(-1.00%) |
May 07, 2014 | 46.30 | 46.49 | 45.33 | 46.15 | 271,624 | -0.07(-0.15%) |
May 06, 2014 | 47.80 | 48.06 | 45.52 | 46.22 | 338,872 | -1.65(-3.45%) |
May 05, 2014 | 47.35 | 48.38 | 46.85 | 47.87 | 278,018 | +0.19(+0.41%) |
May 02, 2014 | 46.84 | 48.27 | 46.84 | 47.68 | 197,519 | +0.83(+1.76%) |
May 01, 2014 | 47.47 | 47.92 | 46.29 | 46.85 | 270,540 | -0.66(-1.38%) |
Apr 30, 2014 | 47.97 | 48.35 | 47.02 | 47.51 | 339,385 | -0.64(-1.33%) |
Apr 29, 2014 | 47.32 | 48.64 | 46.77 | 48.15 | 245,089 | +1.07(+2.27%) |
Apr 28, 2014 | 47.50 | 48.23 | 46.37 | 47.08 | 192,098 | -0.31(-0.66%) |
Apr 25, 2014 | 47.45 | 47.66 | 47.16 | 47.39 | 199,501 | -0.30(-0.64%) |
Apr 24, 2014 | 48.48 | 48.78 | 47.24 | 47.69 | 201,073 | -0.68(-1.41%) |
Apr 23, 2014 | 47.82 | 48.85 | 47.56 | 48.38 | 369,295 | +0.56(+1.18%) |
Apr 22, 2014 | 45.86 | 47.99 | 45.36 | 47.81 | 278,923 | +2.06(+4.49%) |
Apr 21, 2014 | 45.44 | 45.87 | 45.05 | 45.76 | 101,841 | +0.29(+0.65%) |
Apr 17, 2014 | 44.31 | 45.46 | 45.46 | 45.46 | 248,951 | +1.06(+2.39%) |
Apr 16, 2014 | 45.38 | 45.95 | 44.16 | 44.40 | 313,637 | -0.64(-1.42%) |
Apr 15, 2014 | 46.19 | 46.54 | 44.42 | 45.04 | 262,847 | -1.15(-2.50%) |
Apr 14, 2014 | 45.12 | 46.30 | 44.86 | 46.19 | 405,066 | +1.37(+3.06%) |
Apr 11, 2014 | 46.48 | 46.48 | 44.68 | 44.82 | 301,500 | -1.84(-3.94%) |
Apr 10, 2014 | 47.89 | 47.89 | 46.56 | 46.66 | 166,384 | -1.33(-2.77%) |
Apr 09, 2014 | 47.60 | 48.15 | 47.40 | 47.99 | 123,432 | +0.56(+1.19%) |
Apr 08, 2014 | 46.67 | 47.47 | 46.48 | 47.42 | 269,697 | +0.78(+1.68%) |
Apr 07, 2014 | 47.90 | 48.31 | 46.61 | 46.64 | 181,050 | -1.34(-2.79%) |
Apr 04, 2014 | 48.32 | 48.63 | 47.59 | 47.98 | 254,060 | -0.23(-0.47%) |
Apr 03, 2014 | 48.14 | 48.26 | 47.79 | 48.21 | 175,728 | +0.16(+0.33%) |
Apr 02, 2014 | 47.96 | 48.21 | 47.64 | 48.05 | 279,046 | +0.06(+0.12%) |
Apr 01, 2014 | 48.01 | 48.16 | 47.72 | 47.99 | 202,201 | +0.08(+0.16%) |
Mar 31, 2014 | 47.81 | 48.16 | 47.28 | 47.91 | 178,992 | +0.31(+0.65%) |
Mar 28, 2014 | 47.14 | 48.25 | 47.14 | 47.60 | 118,929 | +0.36(+0.77%) |
Mar 27, 2014 | 47.55 | 47.61 | 46.44 | 47.24 | 236,254 | -0.26(-0.55%) |
Mar 26, 2014 | 48.54 | 48.94 | 47.01 | 47.50 | 235,595 | -0.67(-1.40%) |
Mar 25, 2014 | 49.41 | 49.44 | 48.06 | 48.17 | 212,076 | -0.97(-1.97%) |
Mar 24, 2014 | 49.84 | 49.84 | 48.75 | 49.14 | 128,530 | -0.59(-1.19%) |
Mar 21, 2014 | 49.16 | 50.13 | 49.16 | 49.73 | 404,275 | +0.92(+1.88%) |
Mar 20, 2014 | 49.10 | 50.12 | 48.74 | 48.81 | 299,041 | -0.34(-0.69%) |
Mar 19, 2014 | 49.74 | 50.25 | 48.78 | 49.15 | 200,594 | -0.64(-1.29%) |
Mar 18, 2014 | 50.69 | 51.03 | 49.69 | 49.79 | 254,240 | -0.79(-1.57%) |
Mar 17, 2014 | 50.02 | 50.83 | 49.85 | 50.58 | 219,250 | +0.38(+0.76%) |
Mar 14, 2014 | 49.95 | 50.80 | 49.92 | 50.20 | 203,890 | -0.03(-0.05%) |
Mar 13, 2014 | 51.12 | 51.30 | 50.03 | 50.23 | 245,508 | -0.69(-1.35%) |
Mar 12, 2014 | 50.95 | 51.48 | 50.72 | 50.92 | 156,780 | -0.20(-0.39%) |
Mar 11, 2014 | 51.69 | 52.02 | 50.65 | 51.12 | 537,977 | -0.66(-1.27%) |
Mar 10, 2014 | 51.75 | 52.12 | 51.18 | 51.78 | 278,457 | -0.19(-0.37%) |
Mar 07, 2014 | 51.98 | 52.22 | 51.46 | 51.97 | 222,905 | +0.31(+0.60%) |
Mar 06, 2014 | 51.80 | 52.14 | 51.31 | 51.66 | 276,040 | -0.02(-0.03%) |
Mar 05, 2014 | 51.14 | 51.72 | 50.73 | 51.67 | 163,004 | +0.45(+0.89%) |
Mar 04, 2014 | 50.29 | 51.50 | 49.93 | 51.22 | 365,254 | +1.42(+2.85%) |
Mar 03, 2014 | 49.79 | 49.97 | 48.62 | 49.80 | 265,416 | -0.36(-0.71%) |
Feb 28, 2014 | 49.98 | 50.40 | 49.58 | 50.16 | 256,745 | +0.34(+0.68%) |
Feb 27, 2014 | 49.61 | 50.14 | 48.92 | 49.82 | 252,990 | +0.00(+0.00%) |
Feb 26, 2014 | 49.42 | 50.67 | 49.01 | 49.82 | 351,349 | +0.66(+1.33%) |
Feb 25, 2014 | 48.70 | 49.21 | 48.19 | 49.16 | 272,643 | +0.39(+0.79%) |
Feb 24, 2014 | 47.69 | 49.06 | 47.61 | 48.77 | 284,323 | +1.16(+2.44%) |
Feb 21, 2014 | 47.09 | 47.73 | 47.01 | 47.61 | 241,463 | +0.84(+1.80%) |
Feb 20, 2014 | 47.27 | 47.49 | 46.46 | 46.77 | 187,223 | -0.34(-0.71%) |
Feb 19, 2014 | 47.29 | 47.83 | 46.92 | 47.11 | 179,639 | -0.26(-0.55%) |
Feb 18, 2014 | 46.69 | 47.51 | 46.39 | 47.37 | 247,474 | +0.92(+1.97%) |
Feb 14, 2014 | 46.54 | 46.45 | 46.45 | 46.45 | 397,249 | -0.07(-0.14%) |
Feb 13, 2014 | 45.65 | 46.96 | 45.42 | 46.52 | 187,348 | +0.50(+1.08%) |
Feb 12, 2014 | 47.27 | 47.36 | 45.82 | 46.02 | 351,524 | -1.18(-2.49%) |
Feb 11, 2014 | 47.16 | 47.92 | 46.99 | 47.20 | 358,201 | -0.03(-0.05%) |
Feb 10, 2014 | 47.61 | 47.74 | 46.60 | 47.23 | 308,278 | -0.55(-1.16%) |
Feb 07, 2014 | 47.48 | 48.33 | 47.46 | 47.78 | 210,629 | +0.36(+0.76%) |
Feb 06, 2014 | 46.66 | 47.76 | 46.40 | 47.42 | 280,935 | +1.04(+2.25%) |
Feb 05, 2014 | 46.13 | 46.54 | 45.32 | 46.38 | 416,354 | -0.01(-0.02%) |
Feb 04, 2014 | 46.08 | 46.66 | 45.65 | 46.39 | 217,246 | +0.45(+0.99%) |