Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 48.91 | 48.99 | 48.73 | 48.84 | 128,357 | -0.14(-0.29%) |
Oct 30, 2014 | 49.09 | 49.22 | 48.96 | 48.98 | 65,104 | +0.10(+0.20%) |
Oct 29, 2014 | 49.11 | 49.14 | 48.52 | 48.88 | 174,044 | -0.31(-0.64%) |
Oct 28, 2014 | 49.35 | 49.38 | 49.19 | 49.19 | 128,871 | -0.25(-0.51%) |
Oct 27, 2014 | 49.45 | 49.55 | 49.35 | 49.44 | 87,437 | +0.09(+0.18%) |
Oct 24, 2014 | 49.37 | 49.58 | 49.31 | 49.35 | 122,074 | +0.07(+0.15%) |
Oct 23, 2014 | 49.45 | 49.46 | 49.17 | 49.28 | 122,556 | -0.42(-0.85%) |
Oct 22, 2014 | 49.60 | 49.74 | 49.54 | 49.70 | 194,401 | -0.06(-0.13%) |
Oct 21, 2014 | 49.73 | 49.96 | 49.72 | 49.77 | 76,639 | -0.22(-0.45%) |
Oct 20, 2014 | 50.13 | 50.18 | 49.91 | 49.99 | 108,765 | +0.12(+0.23%) |
Oct 17, 2014 | 49.88 | 50.02 | 49.68 | 49.87 | 810,804 | -0.30(-0.61%) |
Oct 16, 2014 | 50.99 | 51.01 | 50.05 | 50.18 | 5,368,433 | -0.30(-0.58%) |
Oct 15, 2014 | 51.23 | 52.33 | 50.20 | 50.47 | 304,237 | +0.63(+1.26%) |
Oct 14, 2014 | 49.80 | 49.89 | 49.50 | 49.85 | 297,946 | +0.19(+0.38%) |
Oct 13, 2014 | 48.97 | 49.67 | 48.97 | 49.66 | 271,806 | +0.55(+1.13%) |
Oct 10, 2014 | 48.98 | 49.10 | 48.88 | 49.10 | 57,138 | +0.28(+0.57%) |
Oct 09, 2014 | 48.92 | 49.01 | 48.79 | 48.83 | 98,901 | -0.16(-0.33%) |
Oct 08, 2014 | 48.68 | 49.00 | 48.39 | 48.99 | 192,435 | +0.34(+0.71%) |
Oct 07, 2014 | 48.34 | 48.67 | 48.27 | 48.64 | 238,565 | +0.59(+1.22%) |
Oct 06, 2014 | 47.90 | 48.16 | 47.88 | 48.06 | 47,856 | +0.14(+0.29%) |
Oct 03, 2014 | 47.72 | 47.92 | 47.56 | 47.92 | 145,938 | -0.03(-0.07%) |
Oct 02, 2014 | 48.20 | 48.33 | 47.91 | 47.95 | 123,259 | -0.30(-0.61%) |
Oct 01, 2014 | 47.87 | 48.24 | 47.87 | 48.24 | 2,758,422 | +0.83(+1.74%) |
Sep 30, 2014 | 47.35 | 47.55 | 47.35 | 47.42 | 27,825 | -0.07(-0.16%) |
Sep 29, 2014 | 47.49 | 47.58 | 47.46 | 47.49 | 55,274 | +0.30(+0.63%) |
Sep 26, 2014 | 47.33 | 47.33 | 47.12 | 47.20 | 186,596 | -0.21(-0.43%) |
Sep 25, 2014 | 47.12 | 47.40 | 47.12 | 47.40 | 25,519 | +0.43(+0.91%) |
Sep 24, 2014 | 47.15 | 47.21 | 46.93 | 46.98 | 133,575 | -0.22(-0.47%) |
Sep 23, 2014 | 47.12 | 47.21 | 47.07 | 47.20 | 66,218 | +0.17(+0.37%) |
Sep 22, 2014 | 46.86 | 47.07 | 46.86 | 47.02 | 40,762 | +0.21(+0.45%) |
Sep 19, 2014 | 46.65 | 46.84 | 46.50 | 46.81 | 111,201 | +0.32(+0.70%) |
Sep 18, 2014 | 46.52 | 46.56 | 46.39 | 46.49 | 266,278 | -0.10(-0.22%) |
Sep 17, 2014 | 47.01 | 47.14 | 46.56 | 46.59 | 804,609 | -0.25(-0.53%) |
Sep 16, 2014 | 46.93 | 47.05 | 46.81 | 46.84 | 18,035,490 | -0.01(-0.02%) |
Sep 15, 2014 | 46.84 | 46.91 | 46.80 | 46.85 | 214,028 | +0.17(+0.36%) |
Sep 12, 2014 | 46.76 | 46.89 | 46.65 | 46.68 | 159,144 | -0.38(-0.80%) |
Sep 11, 2014 | 47.34 | 47.36 | 47.06 | 47.06 | 262,471 | -0.13(-0.28%) |
Sep 10, 2014 | 47.19 | 47.28 | 47.16 | 47.19 | 146,398 | -0.24(-0.52%) |
Sep 09, 2014 | 47.42 | 47.54 | 47.37 | 47.43 | 286,770 | -0.19(-0.40%) |
Sep 08, 2014 | 47.98 | 48.03 | 47.57 | 47.62 | 258,652 | -0.10(-0.22%) |
Sep 05, 2014 | 48.00 | 48.11 | 47.69 | 47.73 | 159,810 | -0.01(-0.02%) |
Sep 04, 2014 | 47.90 | 48.02 | 47.68 | 47.74 | 136,467 | -0.31(-0.66%) |
Sep 03, 2014 | 47.77 | 48.07 | 47.74 | 48.05 | 156,596 | +0.11(+0.24%) |
Sep 02, 2014 | 48.07 | 48.11 | 47.92 | 47.94 | 306,906 | -0.59(-1.21%) |
Aug 29, 2014 | 48.47 | 48.53 | 48.53 | 48.53 | 158,863 | +0.00(+0.00%) |
Aug 28, 2014 | 48.60 | 48.60 | 48.44 | 48.53 | 165,988 | +0.15(+0.31%) |
Aug 27, 2014 | 48.32 | 48.40 | 48.20 | 48.38 | 265,606 | +0.27(+0.56%) |
Aug 26, 2014 | 48.26 | 48.27 | 48.10 | 48.11 | 256,251 | -0.02(-0.04%) |
Aug 25, 2014 | 48.07 | 48.08 | 48.00 | 48.12 | 124,143 | +0.07(+0.14%) |
Aug 22, 2014 | 48.06 | 48.07 | 47.77 | 48.06 | 397,027 | +0.00(+0.01%) |
Aug 21, 2014 | 47.90 | 48.13 | 47.90 | 48.05 | 138,784 | +0.15(+0.31%) |
Aug 20, 2014 | 48.05 | 48.12 | 47.82 | 47.90 | 99,688 | -0.25(-0.53%) |
Aug 19, 2014 | 48.43 | 48.46 | 48.11 | 48.16 | 225,569 | -0.12(-0.25%) |
Aug 18, 2014 | 48.37 | 48.39 | 48.25 | 48.28 | 10,056,359 | -0.24(-0.49%) |
Aug 15, 2014 | 48.15 | 48.83 | 48.15 | 48.52 | 166,302 | +0.36(+0.74%) |
Aug 14, 2014 | 48.14 | 48.24 | 47.95 | 48.16 | 163,677 | +0.20(+0.42%) |
Aug 13, 2014 | 47.80 | 48.04 | 47.80 | 47.96 | 156,959 | +0.26(+0.55%) |
Aug 12, 2014 | 47.85 | 47.85 | 47.67 | 47.69 | 136,947 | -0.15(-0.32%) |
Aug 11, 2014 | 47.85 | 47.95 | 47.74 | 47.85 | 111,730 | +0.00(+0.01%) |
Aug 08, 2014 | 48.07 | 48.27 | 47.86 | 47.84 | 319,526 | -0.13(-0.27%) |
Aug 07, 2014 | 47.54 | 47.97 | 47.45 | 47.97 | 229,626 | +0.48(+1.01%) |
Aug 06, 2014 | 47.69 | 47.69 | 47.47 | 47.49 | 131,987 | +0.06(+0.13%) |
Aug 05, 2014 | 47.35 | 47.50 | 47.15 | 47.43 | 79,560 | +0.07(+0.15%) |
Aug 04, 2014 | 47.46 | 47.54 | 47.35 | 47.36 | 90,590 | +0.00(+0.00%) |
Aug 01, 2014 | 47.02 | 47.44 | 46.86 | 47.36 | 809,073 | +0.60(+1.29%) |
Jul 31, 2014 | 46.56 | 46.92 | 46.56 | 46.76 | 157,407 | -0.06(-0.12%) |
Jul 30, 2014 | 47.07 | 47.12 | 45.99 | 46.82 | 125,840 | -0.69(-1.44%) |
Jul 29, 2014 | 47.50 | 47.55 | 47.32 | 47.50 | 150,299 | +0.15(+0.31%) |
Jul 28, 2014 | 47.35 | 47.44 | 47.24 | 47.35 | 143,072 | -0.10(-0.22%) |
Jul 25, 2014 | 47.39 | 47.50 | 47.31 | 47.46 | 108,927 | +0.28(+0.59%) |
Jul 24, 2014 | 47.21 | 47.23 | 47.11 | 47.18 | 96,009 | -0.31(-0.64%) |
Jul 23, 2014 | 47.58 | 47.64 | 47.49 | 47.49 | 104,504 | -0.01(-0.02%) |
Jul 22, 2014 | 47.44 | 47.52 | 47.28 | 47.49 | 205,793 | +0.07(+0.15%) |
Jul 21, 2014 | 47.48 | 47.62 | 47.40 | 47.42 | 65,991 | +0.03(+0.06%) |
Jul 18, 2014 | 47.51 | 47.51 | 47.24 | 47.40 | 74,883 | -0.20(-0.42%) |
Jul 17, 2014 | 47.30 | 47.62 | 47.17 | 47.60 | 546,063 | +0.56(+1.19%) |
Jul 16, 2014 | 46.87 | 47.08 | 46.86 | 47.04 | 11,659,256 | +0.13(+0.28%) |
Jul 15, 2014 | 46.89 | 47.19 | 46.79 | 46.91 | 99,766 | -0.08(-0.17%) |
Jul 14, 2014 | 46.99 | 47.07 | 46.94 | 46.99 | 69,161 | -0.18(-0.39%) |
Jul 11, 2014 | 47.16 | 47.26 | 47.15 | 47.17 | 14,167 | +0.13(+0.28%) |
Jul 10, 2014 | 47.22 | 47.27 | 47.01 | 47.04 | 53,547 | +0.22(+0.47%) |
Jul 09, 2014 | 46.72 | 46.95 | 46.52 | 46.82 | 98,477 | +0.02(+0.04%) |
Jul 08, 2014 | 46.71 | 46.86 | 46.71 | 46.80 | 24,451 | +0.39(+0.85%) |
Jul 07, 2014 | 46.28 | 46.46 | 46.28 | 46.41 | 160,181 | +0.25(+0.55%) |
Jul 03, 2014 | 46.02 | 46.16 | 46.16 | 46.16 | 263,400 | -0.17(-0.36%) |
Jul 02, 2014 | 46.56 | 46.56 | 46.30 | 46.32 | 405,014 | -0.38(-0.82%) |
Jul 01, 2014 | 46.84 | 46.88 | 46.69 | 46.71 | 13,601,374 | -0.32(-0.69%) |
Jun 30, 2014 | 47.01 | 47.10 | 46.91 | 47.03 | 120,516 | +0.07(+0.15%) |
Jun 27, 2014 | 47.08 | 47.14 | 46.95 | 46.96 | 91,704 | +0.01(+0.01%) |
Jun 26, 2014 | 46.86 | 47.08 | 46.86 | 46.96 | 71,313 | +0.20(+0.44%) |
Jun 25, 2014 | 46.89 | 46.93 | 46.70 | 46.75 | 191,384 | +0.13(+0.27%) |
Jun 24, 2014 | 46.48 | 46.62 | 46.33 | 46.62 | 115,487 | +0.39(+0.85%) |
Jun 23, 2014 | 46.45 | 46.48 | 46.23 | 46.23 | 132,288 | -0.10(-0.22%) |
Jun 20, 2014 | 46.14 | 46.34 | 46.10 | 46.33 | 87,794 | +0.10(+0.22%) |
Jun 19, 2014 | 46.62 | 46.62 | 46.10 | 46.23 | 189,340 | -0.18(-0.39%) |
Jun 18, 2014 | 46.12 | 46.41 | 45.95 | 46.41 | 558,919 | +0.46(+1.01%) |
Jun 17, 2014 | 46.17 | 46.17 | 45.93 | 45.95 | 26,152,132 | -0.38(-0.83%) |
Jun 16, 2014 | 46.33 | 46.46 | 46.27 | 46.34 | 327,281 | +0.04(+0.09%) |
Jun 13, 2014 | 46.06 | 46.45 | 46.06 | 46.29 | 297,498 | -0.20(-0.43%) |
Jun 12, 2014 | 46.16 | 46.54 | 46.08 | 46.49 | 249,235 | +0.39(+0.85%) |
Jun 11, 2014 | 46.12 | 46.24 | 46.02 | 46.10 | 398,504 | +0.08(+0.17%) |
Jun 10, 2014 | 46.02 | 46.10 | 45.97 | 46.02 | 306,209 | -0.31(-0.68%) |
Jun 06, 2014 | 46.62 | 46.65 | 46.30 | 46.34 | 284,712 | -0.06(-0.13%) |
Jun 05, 2014 | 46.21 | 46.49 | 46.21 | 46.40 | 289,017 | +0.14(+0.30%) |
Jun 04, 2014 | 46.41 | 46.43 | 46.20 | 46.26 | 264,499 | -0.10(-0.23%) |
Jun 03, 2014 | 46.61 | 46.67 | 46.32 | 46.36 | 212,721 | -0.46(-0.99%) |
Jun 02, 2014 | 46.96 | 47.12 | 46.72 | 46.82 | 278,105 | -0.38(-0.81%) |
May 30, 2014 | 47.20 | 47.36 | 47.11 | 47.21 | 324,171 | -0.11(-0.24%) |
May 29, 2014 | 47.52 | 47.75 | 47.32 | 47.32 | 257,403 | -0.13(-0.28%) |
May 28, 2014 | 47.23 | 47.51 | 47.23 | 47.45 | 223,374 | +0.51(+1.08%) |
May 27, 2014 | 46.83 | 46.96 | 46.68 | 46.95 | 451,890 | +0.06(+0.13%) |
May 23, 2014 | 46.82 | 46.88 | 46.88 | 46.88 | 183,942 | +0.25(+0.55%) |
May 22, 2014 | 46.76 | 46.92 | 46.63 | 46.63 | 105,445 | -0.19(-0.41%) |
May 21, 2014 | 46.78 | 46.85 | 46.64 | 46.82 | 366,674 | -0.17(-0.35%) |
May 20, 2014 | 46.75 | 47.08 | 46.73 | 46.99 | 29,561,068 | +0.32(+0.69%) |
May 19, 2014 | 46.99 | 47.04 | 46.67 | 46.67 | 78,018 | -0.14(-0.30%) |
May 16, 2014 | 46.88 | 46.96 | 46.79 | 46.81 | 104,040 | -0.17(-0.37%) |
May 15, 2014 | 46.85 | 47.19 | 46.80 | 46.98 | 94,238 | +0.33(+0.71%) |
May 14, 2014 | 46.45 | 46.80 | 46.45 | 46.65 | 96,019 | +0.43(+0.92%) |
May 13, 2014 | 46.12 | 46.24 | 46.12 | 46.22 | 63,480 | +0.33(+0.72%) |
May 12, 2014 | 45.97 | 46.03 | 45.85 | 45.89 | 71,496 | -0.24(-0.53%) |
May 09, 2014 | 46.04 | 46.21 | 46.04 | 46.14 | 139,120 | -0.06(-0.13%) |
May 08, 2014 | 46.21 | 46.35 | 46.07 | 46.20 | 86,907 | +0.12(+0.26%) |
May 07, 2014 | 45.94 | 46.16 | 45.88 | 46.07 | 226,922 | +0.03(+0.06%) |
May 06, 2014 | 45.96 | 46.05 | 45.90 | 46.05 | 73,936 | +0.16(+0.34%) |
May 05, 2014 | 46.14 | 46.14 | 45.87 | 45.89 | 188,156 | -0.14(-0.30%) |
May 02, 2014 | 45.59 | 46.14 | 45.50 | 46.03 | 233,265 | +0.13(+0.28%) |
May 01, 2014 | 45.64 | 46.05 | 45.64 | 45.90 | 14,209,323 | +0.25(+0.55%) |
Apr 30, 2014 | 45.48 | 45.66 | 45.36 | 45.65 | 39,947 | +0.31(+0.69%) |
Apr 29, 2014 | 45.15 | 45.35 | 45.12 | 45.33 | 14,125 | +0.05(+0.12%) |
Apr 28, 2014 | 45.40 | 45.43 | 45.19 | 45.28 | 12,390 | -0.12(-0.27%) |
Apr 25, 2014 | 45.46 | 45.60 | 45.40 | 45.40 | 21,446 | +0.11(+0.25%) |
Apr 24, 2014 | 45.12 | 45.33 | 45.12 | 45.29 | 34,167 | +0.01(+0.02%) |
Apr 23, 2014 | 45.22 | 45.39 | 45.19 | 45.28 | 14,465 | +0.23(+0.50%) |
Apr 22, 2014 | 44.99 | 45.10 | 44.92 | 45.05 | 20,056 | -0.04(-0.10%) |
Apr 21, 2014 | 45.23 | 45.28 | 45.09 | 45.10 | 424,075 | -0.04(-0.10%) |
Apr 17, 2014 | 45.58 | 45.14 | 45.14 | 45.14 | 29,719 | -0.47(-1.03%) |
Apr 16, 2014 | 45.60 | 45.67 | 45.57 | 45.61 | 210,069 | -0.22(-0.48%) |
Apr 15, 2014 | 45.62 | 45.95 | 45.62 | 45.83 | 155,596 | +0.17(+0.36%) |
Apr 14, 2014 | 45.70 | 45.82 | 45.62 | 45.66 | 41,523 | -0.18(-0.40%) |
Apr 11, 2014 | 45.88 | 45.91 | 45.75 | 45.85 | 75,261 | +0.20(+0.44%) |
Apr 10, 2014 | 45.40 | 45.82 | 45.39 | 45.65 | 454,810 | +0.37(+0.82%) |
Apr 09, 2014 | 45.14 | 45.39 | 45.03 | 45.28 | 73,626 | -0.03(-0.07%) |
Apr 08, 2014 | 45.19 | 45.33 | 45.06 | 45.31 | 21,860 | +0.15(+0.33%) |
Apr 07, 2014 | 45.10 | 45.28 | 45.10 | 45.16 | 38,375 | +0.21(+0.47%) |
Apr 04, 2014 | 44.72 | 44.99 | 44.72 | 44.95 | 85,220 | +0.51(+1.16%) |
Apr 03, 2014 | 44.41 | 44.58 | 44.40 | 44.44 | 26,144 | +0.06(+0.14%) |
Apr 02, 2014 | 44.45 | 44.53 | 44.36 | 44.38 | 34,401 | -0.34(-0.76%) |
Apr 01, 2014 | 44.78 | 44.83 | 44.72 | 44.72 | 41,910 | -0.26(-0.58%) |
Mar 31, 2014 | 44.68 | 44.98 | 44.68 | 44.98 | 60,639 | +0.03(+0.08%) |
Mar 28, 2014 | 45.12 | 45.12 | 44.92 | 44.94 | 11,112 | -0.30(-0.67%) |
Mar 27, 2014 | 45.09 | 45.33 | 45.05 | 45.25 | 17,424 | +0.08(+0.17%) |
Mar 26, 2014 | 44.85 | 45.17 | 44.80 | 45.17 | 46,047 | +0.40(+0.89%) |
Mar 25, 2014 | 44.74 | 44.94 | 44.45 | 44.77 | 35,374 | -0.09(-0.19%) |
Mar 24, 2014 | 44.65 | 44.93 | 44.65 | 44.86 | 23,619 | +0.05(+0.12%) |
Mar 21, 2014 | 44.62 | 44.82 | 44.61 | 44.80 | 76,208 | +0.17(+0.38%) |
Mar 20, 2014 | 44.63 | 44.74 | 44.50 | 44.63 | 33,782 | -0.01(-0.02%) |
Mar 19, 2014 | 45.39 | 45.39 | 44.46 | 44.64 | 101,334 | -0.79(-1.74%) |
Mar 18, 2014 | 45.31 | 45.47 | 45.31 | 45.43 | 32,279 | +0.17(+0.38%) |
Mar 17, 2014 | 45.41 | 45.49 | 45.25 | 45.26 | 26,855 | -0.33(-0.73%) |
Mar 14, 2014 | 45.64 | 45.75 | 45.51 | 45.59 | 148,659 | +0.03(+0.06%) |
Mar 13, 2014 | 44.80 | 45.60 | 44.80 | 45.57 | 48,668 | +0.51(+1.12%) |
Mar 12, 2014 | 44.99 | 45.09 | 44.95 | 45.06 | 90,862 | +0.33(+0.73%) |
Mar 11, 2014 | 44.62 | 44.79 | 44.54 | 44.74 | 148,585 | +0.09(+0.21%) |
Mar 10, 2014 | 44.55 | 44.68 | 44.51 | 44.64 | 163,156 | +0.13(+0.29%) |
Mar 07, 2014 | 44.46 | 44.61 | 44.45 | 44.51 | 209,376 | -0.39(-0.88%) |
Mar 06, 2014 | 44.92 | 45.00 | 44.86 | 44.91 | 142,053 | -0.34(-0.76%) |
Mar 05, 2014 | 45.07 | 45.31 | 45.02 | 45.25 | 388,137 | +0.06(+0.13%) |
Mar 04, 2014 | 45.58 | 45.58 | 45.16 | 45.19 | 70,156,088 | -0.68(-1.48%) |
Mar 03, 2014 | 45.67 | 45.90 | 45.55 | 45.87 | 735,147 | +0.42(+0.93%) |
Feb 28, 2014 | 45.29 | 45.50 | 45.17 | 45.45 | 193,880 | -0.09(-0.19%) |
Feb 27, 2014 | 45.48 | 45.61 | 45.47 | 45.53 | 352,599 | +0.12(+0.26%) |
Feb 26, 2014 | 45.17 | 45.44 | 45.16 | 45.41 | 390,815 | +0.26(+0.57%) |
Feb 25, 2014 | 45.02 | 45.22 | 45.02 | 45.16 | 336,495 | +0.29(+0.65%) |
Feb 24, 2014 | 44.89 | 45.00 | 44.79 | 44.86 | 252,248 | -0.14(-0.31%) |
Feb 21, 2014 | 44.75 | 45.01 | 44.75 | 45.00 | 447,448 | +0.14(+0.31%) |
Feb 20, 2014 | 44.89 | 44.94 | 44.71 | 44.86 | 306,048 | -0.15(-0.34%) |
Feb 19, 2014 | 45.35 | 45.36 | 44.94 | 45.02 | 354,070 | -0.15(-0.34%) |
Feb 18, 2014 | 45.04 | 45.27 | 45.04 | 45.17 | 370,192 | +0.25(+0.55%) |
Feb 14, 2014 | 44.94 | 44.92 | 44.92 | 44.92 | 357,655 | -0.08(-0.17%) |
Feb 13, 2014 | 44.91 | 45.04 | 44.87 | 45.00 | 481,702 | +0.42(+0.94%) |
Feb 12, 2014 | 44.67 | 44.67 | 44.44 | 44.58 | 789,411 | -0.23(-0.52%) |
Feb 11, 2014 | 44.88 | 44.92 | 44.77 | 44.81 | 667,378 | -0.35(-0.78%) |
Feb 10, 2014 | 45.06 | 45.22 | 45.06 | 45.16 | 389,334 | +0.07(+0.15%) |
Feb 07, 2014 | 45.01 | 45.26 | 44.99 | 45.10 | 950,993 | +0.20(+0.44%) |
Feb 06, 2014 | 45.01 | 45.01 | 44.84 | 44.90 | 599,221 | -0.22(-0.49%) |
Feb 05, 2014 | 45.30 | 45.35 | 45.09 | 45.12 | 482,297 | -0.27(-0.61%) |
Feb 04, 2014 | 45.40 | 45.46 | 45.34 | 45.40 | 1,256,416 | -0.37(-0.81%) |
Feb 03, 2014 | 45.04 | 45.87 | 45.02 | 45.77 | 86,455,392 | +0.59(+1.31%) |
Jan 31, 2014 | 45.09 | 45.17 | 45.01 | 45.17 | 9,329 | +0.36(+0.80%) |
Jan 30, 2014 | 44.75 | 44.82 | 44.66 | 44.81 | 7,006 | -0.08(-0.17%) |
Jan 29, 2014 | 44.76 | 45.05 | 44.68 | 44.89 | 43,042 | +0.40(+0.91%) |
Jan 28, 2014 | 44.48 | 44.50 | 44.37 | 44.49 | 36,556 | +0.10(+0.23%) |
Jan 27, 2014 | 44.49 | 44.67 | 44.37 | 44.38 | 36,636 | -0.23(-0.52%) |
Jan 24, 2014 | 44.68 | 44.72 | 44.54 | 44.62 | 11,939 | +0.33(+0.76%) |
Jan 23, 2014 | 44.11 | 44.37 | 44.09 | 44.28 | 20,609 | +0.55(+1.25%) |
Jan 22, 2014 | 43.75 | 43.83 | 43.70 | 43.74 | 11,061 | -0.20(-0.46%) |
Jan 21, 2014 | 43.94 | 43.96 | 43.90 | 43.94 | 4,536 | -0.08(-0.18%) |
Jan 17, 2014 | 43.91 | 44.01 | 44.01 | 44.01 | 3,377 | +0.17(+0.39%) |
Jan 16, 2014 | 43.80 | 43.89 | 43.78 | 43.84 | 20,938 | +0.28(+0.65%) |
Jan 15, 2014 | 43.46 | 43.59 | 43.46 | 43.56 | 13,534 | -0.10(-0.24%) |
Jan 14, 2014 | 43.84 | 43.84 | 43.66 | 43.66 | 10,518 | -0.33(-0.74%) |
Jan 13, 2014 | 43.89 | 44.05 | 43.87 | 43.99 | 20,810 | +0.23(+0.53%) |
Jan 10, 2014 | 43.57 | 43.79 | 43.55 | 43.76 | 51,287 | +0.70(+1.64%) |
Jan 09, 2014 | 42.98 | 43.07 | 42.81 | 43.05 | 65,412 | +0.23(+0.54%) |
Jan 08, 2014 | 42.95 | 42.96 | 42.79 | 42.82 | 61,132 | -0.39(-0.91%) |
Jan 07, 2014 | 43.16 | 43.28 | 43.12 | 43.22 | 7,801 | +0.15(+0.34%) |
Jan 06, 2014 | 42.92 | 43.11 | 42.92 | 43.07 | 7,714 | +0.21(+0.50%) |
Jan 03, 2014 | 42.82 | 43.00 | 42.80 | 42.86 | 83,107 | -0.03(-0.08%) |
Jan 02, 2014 | 42.71 | 42.97 | 42.71 | 42.89 | 30,542 | +0.27(+0.64%) |
Dec 31, 2013 | 42.84 | 42.61 | 42.61 | 42.61 | 19,449 | -0.34(-0.80%) |
Dec 30, 2013 | 42.87 | 42.98 | 42.87 | 42.96 | 56,074 | +0.20(+0.46%) |
Dec 27, 2013 | 42.78 | 42.89 | 42.71 | 42.76 | 9,408 | -0.03(-0.08%) |
Dec 26, 2013 | 42.78 | 42.80 | 42.78 | 42.80 | 2,434 | -0.09(-0.20%) |
Dec 24, 2013 | 42.95 | 42.97 | 42.82 | 42.88 | 5,402 | -0.30(-0.70%) |
Dec 23, 2013 | 43.31 | 43.31 | 43.17 | 43.18 | 1,530 | -0.25(-0.57%) |
Dec 20, 2013 | 43.32 | 43.49 | 43.30 | 43.43 | 15,308 | +0.18(+0.42%) |
Dec 19, 2013 | 43.19 | 43.25 | 43.11 | 43.25 | 13,890 | -0.28(-0.65%) |
Dec 18, 2013 | 43.67 | 44.01 | 43.53 | 43.53 | 25,771 | -0.35(-0.80%) |
Dec 17, 2013 | 43.70 | 43.90 | 43.70 | 43.89 | 12,287 | +0.27(+0.63%) |
Dec 16, 2013 | 43.81 | 43.82 | 43.56 | 43.61 | 3,715 | -0.03(-0.06%) |
Dec 13, 2013 | 43.64 | 43.72 | 43.63 | 43.64 | 3,502 | +0.09(+0.22%) |
Dec 12, 2013 | 43.66 | 43.67 | 43.54 | 43.54 | 6,405 | -0.27(-0.61%) |
Dec 11, 2013 | 43.97 | 44.07 | 43.81 | 43.81 | 7,960 | -0.33(-0.76%) |
Dec 10, 2013 | 44.08 | 44.14 | 43.99 | 44.14 | 3,976 | +0.36(+0.82%) |
Dec 09, 2013 | 43.78 | 43.83 | 43.75 | 43.78 | 3,036 | +0.09(+0.20%) |
Dec 06, 2013 | 43.55 | 43.83 | 43.53 | 43.70 | 47,178 | +0.13(+0.30%) |
Dec 05, 2013 | 43.70 | 43.78 | 43.57 | 43.57 | 16,209 | -0.27(-0.63%) |
Dec 04, 2013 | 43.80 | 43.90 | 43.75 | 43.84 | 41,294 | -0.35(-0.80%) |
Dec 03, 2013 | 44.27 | 44.39 | 44.19 | 44.19 | 82,114 | +0.09(+0.19%) |
Dec 02, 2013 | 44.27 | 44.27 | 44.02 | 44.11 | 110,232 | -0.36(-0.81%) |
Nov 29, 2013 | 44.37 | 44.48 | 44.32 | 44.47 | 61,026 | -0.05(-0.12%) |
Nov 27, 2013 | 44.62 | 44.63 | 44.31 | 44.52 | 10,546 | -0.21(-0.46%) |
Nov 26, 2013 | 44.64 | 44.80 | 44.64 | 44.73 | 45,867 | +0.21(+0.46%) |
Nov 25, 2013 | 44.42 | 44.56 | 44.42 | 44.52 | 5,981 | +0.09(+0.19%) |
Nov 22, 2013 | 44.27 | 44.48 | 44.27 | 44.44 | 83,610 | +0.25(+0.56%) |
Nov 21, 2013 | 43.98 | 44.22 | 43.89 | 44.19 | 51,982 | +0.04(+0.10%) |
Nov 20, 2013 | 44.66 | 44.81 | 44.13 | 44.14 | 48,901 | -0.47(-1.06%) |
Nov 19, 2013 | 44.76 | 44.77 | 44.61 | 44.62 | 25,297 | -0.32(-0.71%) |
Nov 18, 2013 | 44.71 | 44.93 | 44.71 | 44.93 | 57,328 | +0.31(+0.69%) |
Nov 15, 2013 | 44.61 | 44.65 | 44.57 | 44.62 | 23,434 | -0.09(-0.21%) |
Nov 14, 2013 | 44.39 | 44.72 | 44.37 | 44.72 | 26,099 | +0.81(+1.84%) |
Nov 12, 2013 | 43.97 | 44.04 | 43.89 | 43.91 | 32,553 | -0.12(-0.27%) |
Nov 11, 2013 | 44.12 | 44.12 | 44.03 | 44.03 | 11,505 | -0.03(-0.08%) |
Nov 08, 2013 | 44.19 | 44.23 | 44.04 | 44.07 | 61,348 | -1.00(-2.21%) |
Nov 07, 2013 | 44.93 | 45.08 | 44.92 | 45.06 | 9,488 | +0.27(+0.59%) |
Nov 06, 2013 | 44.73 | 44.82 | 44.73 | 44.80 | 8,009 | +0.25(+0.56%) |
Nov 05, 2013 | 44.74 | 44.74 | 44.55 | 44.55 | 16,482 | -0.43(-0.95%) |
Nov 04, 2013 | 44.99 | 45.03 | 44.95 | 44.98 | 7,219 | +0.20(+0.44%) |