Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 55.01 | 55.32 | 54.01 | 55.13 | 330,653 | +0.08(+0.14%) |
Nov 26, 2014 | 54.82 | 55.05 | 55.05 | 55.05 | 2,022,402 | +0.29(+0.53%) |
Nov 25, 2014 | 54.84 | 54.84 | 54.58 | 54.76 | 358,650 | -0.02(-0.04%) |
Nov 24, 2014 | 55.12 | 55.12 | 54.72 | 54.78 | 460,344 | -0.23(-0.41%) |
Nov 21, 2014 | 55.10 | 55.27 | 54.77 | 55.01 | 737,026 | +0.18(+0.32%) |
Nov 20, 2014 | 54.65 | 54.84 | 54.58 | 54.83 | 264,156 | +0.04(+0.08%) |
Nov 19, 2014 | 54.81 | 54.82 | 54.61 | 54.79 | 461,639 | -0.08(-0.15%) |
Nov 18, 2014 | 54.74 | 55.00 | 54.66 | 54.87 | 325,198 | +0.16(+0.30%) |
Nov 17, 2014 | 54.47 | 54.74 | 54.40 | 54.71 | 378,899 | +0.18(+0.32%) |
Nov 14, 2014 | 54.53 | 54.64 | 54.42 | 54.53 | 203,772 | -0.01(-0.01%) |
Nov 13, 2014 | 54.63 | 54.86 | 54.42 | 54.54 | 268,422 | -0.04(-0.06%) |
Nov 12, 2014 | 54.51 | 54.67 | 54.41 | 54.57 | 665,584 | -0.09(-0.17%) |
Nov 11, 2014 | 54.77 | 54.77 | 54.59 | 54.67 | 654,957 | -0.02(-0.04%) |
Nov 10, 2014 | 54.65 | 54.75 | 54.36 | 54.69 | 462,299 | +0.11(+0.19%) |
Nov 07, 2014 | 54.53 | 54.60 | 54.33 | 54.58 | 523,843 | +0.16(+0.30%) |
Nov 06, 2014 | 54.55 | 54.65 | 54.20 | 54.42 | 537,027 | -0.17(-0.31%) |
Nov 05, 2014 | 54.62 | 54.62 | 54.26 | 54.59 | 594,478 | +0.37(+0.69%) |
Nov 04, 2014 | 54.12 | 54.34 | 53.97 | 54.21 | 851,332 | +0.07(+0.13%) |
Nov 03, 2014 | 54.18 | 54.25 | 54.00 | 54.14 | 739,533 | +0.07(+0.13%) |
Oct 31, 2014 | 54.17 | 54.17 | 53.74 | 54.07 | 296,266 | +0.49(+0.91%) |
Oct 30, 2014 | 53.09 | 53.68 | 53.03 | 53.59 | 2,156,114 | +0.32(+0.60%) |
Oct 29, 2014 | 53.24 | 53.47 | 52.93 | 53.27 | 577,057 | +0.11(+0.20%) |
Oct 28, 2014 | 53.09 | 53.17 | 52.78 | 53.16 | 653,894 | +0.33(+0.63%) |
Oct 27, 2014 | 52.61 | 52.82 | 52.82 | 52.83 | 310,348 | +0.01(+0.01%) |
Oct 24, 2014 | 52.39 | 52.85 | 52.39 | 52.82 | 440,813 | +0.50(+0.96%) |
Oct 23, 2014 | 52.59 | 52.60 | 52.26 | 52.32 | 711,753 | +0.14(+0.27%) |
Oct 22, 2014 | 52.36 | 52.58 | 52.17 | 52.18 | 1,291,227 | -0.05(-0.09%) |
Oct 21, 2014 | 51.87 | 52.27 | 51.65 | 52.23 | 648,423 | +0.59(+1.14%) |
Oct 20, 2014 | 51.21 | 51.67 | 51.20 | 51.64 | 479,940 | +0.40(+0.78%) |
Oct 17, 2014 | 51.16 | 51.36 | 50.88 | 51.24 | 933,571 | +0.54(+1.07%) |
Oct 16, 2014 | 50.48 | 50.97 | 50.16 | 50.70 | 846,812 | -0.24(-0.47%) |
Oct 15, 2014 | 50.74 | 51.08 | 49.90 | 50.94 | 2,243,522 | -0.35(-0.69%) |
Oct 14, 2014 | 51.63 | 51.84 | 51.12 | 51.29 | 748,036 | -0.15(-0.29%) |
Oct 13, 2014 | 52.10 | 52.30 | 51.41 | 51.44 | 722,487 | -0.73(-1.39%) |
Oct 10, 2014 | 52.34 | 52.78 | 52.17 | 52.17 | 497,273 | -0.25(-0.47%) |
Oct 09, 2014 | 53.25 | 53.33 | 52.39 | 52.42 | 790,722 | -0.91(-1.71%) |
Oct 08, 2014 | 52.52 | 53.35 | 52.36 | 53.33 | 660,179 | +0.85(+1.63%) |
Oct 07, 2014 | 52.86 | 52.96 | 52.46 | 52.47 | 456,172 | -0.57(-1.08%) |
Oct 06, 2014 | 53.27 | 53.27 | 52.81 | 53.04 | 369,640 | +0.04(+0.07%) |
Oct 03, 2014 | 52.88 | 53.07 | 52.68 | 53.01 | 618,294 | +0.46(+0.87%) |
Oct 02, 2014 | 52.55 | 52.68 | 52.25 | 52.55 | 1,023,856 | -0.06(-0.11%) |
Oct 01, 2014 | 53.02 | 53.02 | 52.53 | 52.61 | 387,698 | -0.49(-0.92%) |
Sep 30, 2014 | 53.20 | 53.34 | 52.97 | 53.09 | 264,141 | -0.04(-0.07%) |
Sep 29, 2014 | 52.84 | 53.18 | 52.69 | 53.13 | 483,189 | +0.01(+0.01%) |
Sep 26, 2014 | 52.98 | 53.23 | 52.74 | 53.12 | 569,383 | +0.18(+0.35%) |
Sep 25, 2014 | 53.42 | 53.44 | 52.90 | 52.94 | 429,508 | -0.59(-1.11%) |
Sep 24, 2014 | 53.23 | 53.58 | 53.16 | 53.53 | 404,500 | +0.33(+0.62%) |
Sep 23, 2014 | 53.50 | 53.52 | 53.20 | 53.20 | 812,078 | -0.38(-0.71%) |
Sep 22, 2014 | 53.64 | 53.69 | 53.50 | 53.58 | 373,069 | -0.19(-0.35%) |
Sep 19, 2014 | 53.73 | 53.86 | 53.71 | 53.77 | 351,945 | +0.19(+0.35%) |
Sep 18, 2014 | 53.58 | 53.60 | 53.43 | 53.58 | 2,389,654 | +0.13(+0.24%) |
Sep 17, 2014 | 53.50 | 53.69 | 53.31 | 53.45 | 1,356,112 | +0.04(+0.07%) |
Sep 16, 2014 | 53.08 | 53.52 | 52.95 | 53.42 | 411,600 | +0.42(+0.79%) |
Sep 15, 2014 | 52.79 | 53.11 | 52.76 | 53.00 | 464,015 | +0.25(+0.48%) |
Sep 12, 2014 | 53.15 | 53.15 | 52.61 | 52.75 | 2,303,992 | -0.43(-0.82%) |
Sep 11, 2014 | 52.87 | 53.18 | 52.85 | 53.18 | 254,025 | +0.12(+0.22%) |
Sep 10, 2014 | 52.91 | 53.09 | 52.75 | 53.06 | 270,819 | +0.14(+0.26%) |
Sep 09, 2014 | 53.20 | 53.21 | 52.82 | 52.92 | 376,821 | -0.36(-0.68%) |
Sep 08, 2014 | 53.49 | 53.49 | 53.17 | 53.29 | 269,788 | -0.27(-0.51%) |
Sep 05, 2014 | 53.25 | 53.56 | 53.18 | 53.56 | 321,399 | +0.31(+0.58%) |
Sep 04, 2014 | 53.31 | 53.45 | 53.12 | 53.25 | 675,792 | -0.04(-0.08%) |
Sep 03, 2014 | 53.33 | 53.40 | 53.21 | 53.29 | 312,907 | +0.17(+0.33%) |
Sep 02, 2014 | 53.33 | 53.34 | 52.95 | 53.12 | 349,049 | -0.23(-0.43%) |
Aug 29, 2014 | 53.22 | 53.35 | 53.35 | 53.35 | 695,023 | +0.19(+0.36%) |
Aug 28, 2014 | 53.04 | 53.17 | 53.02 | 53.16 | 232,782 | -0.01(-0.03%) |
Aug 27, 2014 | 53.13 | 53.17 | 53.03 | 53.17 | 255,448 | +0.15(+0.28%) |
Aug 26, 2014 | 53.05 | 53.17 | 53.00 | 53.03 | 659,691 | +0.00(+0.00%) |
Aug 25, 2014 | 53.04 | 53.16 | 52.97 | 53.03 | 312,230 | +0.22(+0.41%) |
Aug 22, 2014 | 52.96 | 52.96 | 52.76 | 52.81 | 232,401 | -0.14(-0.26%) |
Aug 21, 2014 | 52.82 | 53.02 | 52.81 | 52.95 | 282,452 | +0.20(+0.37%) |
Aug 20, 2014 | 52.70 | 52.79 | 52.53 | 52.75 | 395,777 | +0.04(+0.08%) |
Aug 19, 2014 | 52.54 | 52.72 | 52.42 | 52.71 | 438,082 | +0.26(+0.49%) |
Aug 18, 2014 | 52.50 | 52.50 | 52.38 | 52.45 | 532,281 | +0.20(+0.39%) |
Aug 15, 2014 | 52.46 | 52.48 | 51.93 | 52.25 | 361,650 | +0.00(+0.00%) |
Aug 14, 2014 | 52.10 | 52.26 | 52.03 | 52.25 | 1,119,246 | +0.25(+0.48%) |
Aug 13, 2014 | 51.86 | 52.05 | 51.77 | 52.00 | 343,403 | +0.27(+0.51%) |
Aug 12, 2014 | 51.68 | 51.77 | 51.57 | 51.73 | 296,369 | +0.00(+0.00%) |
Aug 11, 2014 | 51.80 | 51.96 | 51.70 | 51.73 | 226,737 | +0.08(+0.16%) |
Aug 08, 2014 | 51.11 | 51.56 | 51.09 | 51.65 | 195,253 | +0.61(+1.19%) |
Aug 07, 2014 | 51.47 | 51.51 | 50.93 | 51.04 | 274,805 | -0.30(-0.59%) |
Aug 06, 2014 | 51.00 | 51.44 | 50.98 | 51.34 | 510,883 | +0.20(+0.38%) |
Aug 05, 2014 | 51.62 | 51.62 | 51.02 | 51.14 | 592,767 | -0.60(-1.16%) |
Aug 04, 2014 | 51.61 | 51.79 | 51.29 | 51.75 | 425,474 | +0.17(+0.33%) |
Aug 01, 2014 | 51.43 | 51.84 | 51.43 | 51.58 | 431,516 | -0.04(-0.07%) |
Jul 31, 2014 | 52.28 | 52.35 | 51.61 | 51.61 | 388,155 | -0.94(-1.78%) |
Jul 30, 2014 | 53.01 | 53.01 | 52.45 | 52.55 | 2,002,612 | -0.34(-0.65%) |
Jul 29, 2014 | 53.33 | 53.35 | 52.87 | 52.89 | 669,340 | +0.06(+0.11%) |
Jul 28, 2014 | 52.82 | 52.90 | 52.63 | 52.84 | 497,473 | +0.03(+0.05%) |
Jul 25, 2014 | 52.93 | 53.01 | 52.73 | 52.81 | 214,464 | -0.22(-0.42%) |
Jul 24, 2014 | 52.99 | 53.10 | 52.94 | 53.03 | 908,720 | +0.05(+0.09%) |
Jul 23, 2014 | 53.10 | 53.10 | 52.91 | 52.98 | 657,060 | -0.08(-0.15%) |
Jul 22, 2014 | 52.99 | 53.13 | 52.95 | 53.06 | 220,760 | +0.13(+0.25%) |
Jul 21, 2014 | 52.85 | 52.98 | 52.80 | 52.93 | 252,340 | -0.15(-0.29%) |
Jul 18, 2014 | 52.79 | 53.13 | 52.72 | 53.08 | 558,186 | +0.45(+0.85%) |
Jul 17, 2014 | 53.01 | 53.20 | 52.63 | 52.63 | 312,563 | -0.55(-1.03%) |
Jul 16, 2014 | 53.01 | 53.19 | 52.98 | 53.18 | 1,268,439 | +0.41(+0.77%) |
Jul 15, 2014 | 52.96 | 53.05 | 52.66 | 52.77 | 522,959 | -0.22(-0.42%) |
Jul 14, 2014 | 53.06 | 53.09 | 52.96 | 53.00 | 223,499 | +0.10(+0.19%) |
Jul 11, 2014 | 52.93 | 53.03 | 52.77 | 52.90 | 300,895 | -0.12(-0.22%) |
Jul 10, 2014 | 52.84 | 53.04 | 52.72 | 53.02 | 412,704 | -0.03(-0.07%) |
Jul 09, 2014 | 53.03 | 53.13 | 52.92 | 53.05 | 281,266 | +0.12(+0.22%) |
Jul 08, 2014 | 53.01 | 53.03 | 52.89 | 52.94 | 1,041,805 | -0.07(-0.13%) |
Jul 07, 2014 | 52.98 | 53.15 | 52.95 | 53.01 | 419,810 | -0.05(-0.09%) |
Jul 03, 2014 | 53.05 | 53.05 | 53.05 | 53.05 | 90,878 | +0.17(+0.32%) |
Jul 02, 2014 | 52.99 | 52.99 | 52.82 | 52.89 | 426,472 | -0.06(-0.12%) |
Jul 01, 2014 | 52.89 | 53.06 | 52.76 | 52.95 | 705,276 | +0.19(+0.36%) |
Jun 30, 2014 | 52.79 | 52.88 | 52.68 | 52.76 | 358,746 | -0.03(-0.05%) |
Jun 27, 2014 | 52.74 | 52.79 | 52.52 | 52.79 | 401,752 | +0.00(+0.00%) |
Jun 26, 2014 | 52.82 | 52.82 | 52.48 | 52.79 | 386,392 | -0.12(-0.22%) |
Jun 25, 2014 | 52.64 | 52.93 | 52.63 | 52.91 | 317,713 | +0.17(+0.33%) |
Jun 24, 2014 | 52.93 | 53.02 | 52.73 | 52.73 | 444,242 | -0.26(-0.48%) |
Jun 23, 2014 | 53.12 | 53.14 | 52.88 | 52.99 | 614,659 | -0.12(-0.22%) |
Jun 20, 2014 | 53.14 | 53.17 | 53.02 | 53.11 | 284,136 | +0.12(+0.24%) |
Jun 19, 2014 | 52.66 | 52.98 | 52.66 | 52.98 | 312,712 | +0.34(+0.65%) |
Jun 18, 2014 | 52.20 | 52.65 | 52.12 | 52.64 | 479,405 | +0.50(+0.96%) |
Jun 17, 2014 | 52.16 | 52.17 | 52.00 | 52.14 | 717,689 | -0.02(-0.04%) |
Jun 16, 2014 | 51.86 | 52.25 | 51.84 | 52.16 | 283,477 | +0.30(+0.58%) |
Jun 13, 2014 | 51.72 | 51.91 | 51.64 | 51.86 | 412,991 | +0.35(+0.67%) |
Jun 12, 2014 | 51.52 | 51.59 | 51.42 | 51.52 | 379,817 | -0.09(-0.17%) |
Jun 11, 2014 | 51.72 | 51.77 | 51.56 | 51.61 | 781,140 | -0.19(-0.36%) |
Jun 10, 2014 | 51.54 | 51.81 | 51.54 | 51.79 | 1,345,968 | +0.13(+0.26%) |
Jun 06, 2014 | 51.74 | 51.78 | 51.61 | 51.66 | 255,151 | +0.01(+0.01%) |
Jun 05, 2014 | 51.52 | 51.67 | 51.35 | 51.66 | 376,748 | +0.21(+0.41%) |
Jun 04, 2014 | 51.37 | 51.46 | 51.29 | 51.45 | 239,808 | +0.03(+0.05%) |
Jun 03, 2014 | 51.40 | 51.47 | 51.33 | 51.42 | 318,589 | -0.03(-0.07%) |
Jun 02, 2014 | 51.61 | 51.61 | 51.39 | 51.45 | 1,393,224 | -0.08(-0.15%) |
May 30, 2014 | 51.33 | 51.56 | 51.25 | 51.53 | 1,492,465 | +0.24(+0.46%) |
May 29, 2014 | 51.20 | 51.29 | 51.07 | 51.29 | 926,492 | +0.22(+0.42%) |
May 28, 2014 | 51.11 | 51.18 | 51.03 | 51.08 | 594,900 | +0.06(+0.11%) |
May 27, 2014 | 51.09 | 51.09 | 50.96 | 51.02 | 779,394 | +0.10(+0.19%) |
May 23, 2014 | 50.98 | 50.93 | 50.93 | 50.93 | 501,158 | -0.03(-0.05%) |
May 22, 2014 | 50.80 | 51.01 | 50.80 | 50.95 | 148,985 | +0.12(+0.23%) |
May 21, 2014 | 50.66 | 50.86 | 50.61 | 50.84 | 240,741 | +0.31(+0.60%) |
May 20, 2014 | 50.79 | 50.79 | 50.44 | 50.53 | 247,359 | -0.24(-0.46%) |
May 19, 2014 | 50.78 | 50.82 | 50.65 | 50.77 | 367,841 | -0.17(-0.33%) |
May 16, 2014 | 50.88 | 50.93 | 50.73 | 50.93 | 286,885 | +0.15(+0.29%) |
May 15, 2014 | 51.02 | 51.08 | 50.73 | 50.79 | 320,186 | -0.31(-0.61%) |
May 14, 2014 | 50.98 | 51.23 | 50.98 | 51.10 | 490,465 | +0.03(+0.05%) |
May 13, 2014 | 51.07 | 51.11 | 50.97 | 51.07 | 282,938 | +0.07(+0.14%) |
May 12, 2014 | 51.17 | 51.24 | 50.88 | 51.00 | 449,426 | +0.05(+0.10%) |
May 09, 2014 | 51.03 | 51.11 | 50.85 | 50.95 | 347,106 | -0.05(-0.10%) |
May 08, 2014 | 50.95 | 51.22 | 50.91 | 51.00 | 704,896 | -0.03(-0.07%) |
May 07, 2014 | 50.77 | 51.06 | 50.72 | 51.04 | 335,107 | +0.40(+0.80%) |
May 06, 2014 | 50.89 | 50.89 | 50.63 | 50.63 | 375,788 | -0.33(-0.65%) |
May 05, 2014 | 50.72 | 50.98 | 50.66 | 50.97 | 180,710 | +0.06(+0.12%) |
May 02, 2014 | 51.18 | 51.18 | 50.85 | 50.91 | 216,599 | -0.26(-0.52%) |
May 01, 2014 | 51.26 | 51.30 | 51.03 | 51.17 | 292,814 | -0.07(-0.14%) |
Apr 30, 2014 | 51.16 | 51.29 | 51.11 | 51.24 | 369,851 | +0.04(+0.08%) |
Apr 29, 2014 | 51.27 | 51.33 | 51.16 | 51.20 | 867,798 | +0.15(+0.29%) |
Apr 28, 2014 | 50.70 | 51.12 | 50.66 | 51.05 | 276,184 | +0.55(+1.09%) |
Apr 25, 2014 | 50.39 | 50.53 | 50.32 | 50.50 | 194,862 | +0.04(+0.08%) |
Apr 24, 2014 | 50.54 | 50.59 | 50.35 | 50.46 | 159,143 | +0.00(+0.00%) |
Apr 23, 2014 | 50.48 | 50.60 | 50.40 | 50.46 | 203,814 | -0.23(-0.45%) |
Apr 22, 2014 | 50.65 | 50.79 | 50.54 | 50.69 | 494,532 | +0.05(+0.10%) |
Apr 21, 2014 | 50.53 | 50.65 | 50.41 | 50.64 | 298,798 | +0.13(+0.26%) |
Apr 17, 2014 | 50.38 | 50.51 | 50.51 | 50.51 | 160,428 | +0.01(+0.01%) |
Apr 16, 2014 | 50.34 | 50.50 | 50.29 | 50.50 | 497,075 | +0.36(+0.72%) |
Apr 15, 2014 | 49.77 | 50.14 | 49.74 | 50.14 | 294,813 | +0.48(+0.96%) |
Apr 14, 2014 | 49.62 | 49.70 | 49.34 | 49.66 | 273,600 | +0.33(+0.68%) |
Apr 11, 2014 | 49.28 | 49.56 | 49.28 | 49.33 | 296,419 | -0.15(-0.29%) |
Apr 10, 2014 | 49.95 | 50.14 | 49.42 | 49.48 | 323,565 | -0.52(-1.04%) |
Apr 09, 2014 | 49.87 | 50.01 | 49.70 | 50.00 | 690,613 | +0.26(+0.52%) |
Apr 08, 2014 | 49.42 | 49.79 | 49.38 | 49.74 | 320,310 | +0.32(+0.64%) |
Apr 07, 2014 | 49.57 | 49.76 | 49.41 | 49.42 | 337,315 | -0.22(-0.43%) |
Apr 04, 2014 | 49.93 | 50.04 | 49.61 | 49.64 | 283,356 | -0.08(-0.17%) |
Apr 03, 2014 | 49.75 | 49.83 | 49.61 | 49.72 | 1,116,419 | +0.06(+0.11%) |
Apr 02, 2014 | 49.60 | 49.72 | 49.46 | 49.66 | 640,265 | +0.12(+0.25%) |
Apr 01, 2014 | 49.62 | 49.68 | 49.39 | 49.54 | 791,185 | -0.07(-0.14%) |
Mar 31, 2014 | 49.46 | 49.64 | 49.43 | 49.61 | 568,146 | +0.36(+0.73%) |
Mar 28, 2014 | 49.21 | 49.34 | 49.12 | 49.25 | 1,496,208 | +0.17(+0.34%) |
Mar 27, 2014 | 48.93 | 49.18 | 48.87 | 49.08 | 424,505 | +0.12(+0.24%) |
Mar 26, 2014 | 49.09 | 49.30 | 48.96 | 48.96 | 348,503 | +0.04(+0.09%) |
Mar 25, 2014 | 48.69 | 48.99 | 48.67 | 48.92 | 241,039 | +0.41(+0.84%) |
Mar 24, 2014 | 48.58 | 48.68 | 48.41 | 48.51 | 281,312 | -0.01(-0.03%) |
Mar 21, 2014 | 48.76 | 49.02 | 48.53 | 48.53 | 155,795 | -0.08(-0.16%) |
Mar 20, 2014 | 48.22 | 48.61 | 48.16 | 48.60 | 129,118 | +0.28(+0.58%) |
Mar 19, 2014 | 48.74 | 48.82 | 48.11 | 48.32 | 399,181 | -0.37(-0.76%) |
Mar 18, 2014 | 48.59 | 48.79 | 48.57 | 48.69 | 742,942 | +0.14(+0.30%) |
Mar 17, 2014 | 48.36 | 48.60 | 48.33 | 48.55 | 555,959 | +0.40(+0.83%) |
Mar 14, 2014 | 47.97 | 48.31 | 47.97 | 48.15 | 359,977 | +0.08(+0.17%) |
Mar 13, 2014 | 48.44 | 48.51 | 48.01 | 48.06 | 537,413 | -0.26(-0.54%) |
Mar 12, 2014 | 48.02 | 48.33 | 48.01 | 48.33 | 833,017 | +0.17(+0.36%) |
Mar 11, 2014 | 48.40 | 48.40 | 48.09 | 48.15 | 266,441 | -0.19(-0.40%) |
Mar 10, 2014 | 48.26 | 48.35 | 48.11 | 48.35 | 166,654 | +0.07(+0.14%) |
Mar 07, 2014 | 48.33 | 48.33 | 48.10 | 48.28 | 1,077,372 | +0.05(+0.10%) |
Mar 06, 2014 | 48.22 | 48.32 | 48.18 | 48.23 | 206,368 | +0.07(+0.14%) |
Mar 05, 2014 | 48.39 | 48.39 | 48.09 | 48.16 | 171,916 | -0.21(-0.43%) |
Mar 04, 2014 | 48.13 | 48.43 | 48.13 | 48.37 | 228,495 | +0.59(+1.24%) |
Mar 03, 2014 | 47.69 | 47.86 | 47.53 | 47.78 | 258,149 | -0.29(-0.60%) |
Feb 28, 2014 | 47.90 | 48.22 | 47.80 | 48.06 | 499,711 | +0.21(+0.45%) |
Feb 27, 2014 | 47.56 | 47.85 | 47.56 | 47.85 | 215,259 | +0.20(+0.42%) |
Feb 26, 2014 | 47.76 | 47.87 | 47.56 | 47.65 | 189,479 | -0.06(-0.12%) |
Feb 25, 2014 | 47.66 | 47.91 | 47.62 | 47.71 | 372,965 | +0.03(+0.06%) |
Feb 24, 2014 | 47.68 | 48.02 | 47.58 | 47.68 | 241,948 | +0.10(+0.20%) |
Feb 21, 2014 | 47.82 | 47.94 | 47.58 | 47.58 | 212,352 | -0.19(-0.39%) |
Feb 20, 2014 | 47.49 | 47.89 | 47.44 | 47.77 | 3,460,934 | +0.34(+0.73%) |
Feb 19, 2014 | 47.51 | 47.83 | 47.42 | 47.42 | 695,383 | -0.17(-0.35%) |
Feb 18, 2014 | 47.80 | 47.80 | 47.59 | 47.59 | 215,986 | -0.22(-0.46%) |
Feb 14, 2014 | 47.39 | 47.81 | 47.81 | 47.81 | 1,310,671 | +0.33(+0.70%) |
Feb 13, 2014 | 46.95 | 47.51 | 46.93 | 47.48 | 2,327,720 | +0.30(+0.63%) |
Feb 12, 2014 | 47.37 | 47.40 | 47.10 | 47.18 | 292,340 | -0.17(-0.35%) |
Feb 11, 2014 | 46.88 | 47.44 | 46.83 | 47.35 | 891,387 | +0.51(+1.09%) |
Feb 10, 2014 | 46.66 | 46.84 | 46.57 | 46.84 | 276,187 | +0.17(+0.35%) |
Feb 07, 2014 | 46.36 | 46.69 | 46.25 | 46.67 | 156,474 | +0.52(+1.12%) |
Feb 06, 2014 | 45.86 | 46.18 | 45.82 | 46.16 | 515,469 | +0.45(+0.99%) |
Feb 05, 2014 | 45.76 | 45.88 | 45.58 | 45.70 | 750,740 | -0.10(-0.23%) |
Feb 04, 2014 | 45.76 | 45.86 | 45.61 | 45.81 | 425,794 | +0.22(+0.48%) |
Feb 03, 2014 | 46.52 | 46.56 | 45.52 | 45.59 | 480,429 | -0.96(-2.06%) |
Jan 31, 2014 | 46.38 | 46.80 | 46.16 | 46.54 | 958,439 | -0.30(-0.65%) |
Jan 30, 2014 | 46.89 | 46.94 | 46.65 | 46.85 | 760,185 | +0.19(+0.40%) |
Jan 29, 2014 | 46.81 | 46.81 | 46.49 | 46.66 | 429,216 | -0.50(-1.05%) |
Jan 28, 2014 | 46.96 | 47.17 | 46.93 | 47.16 | 2,635,478 | +0.26(+0.56%) |
Jan 27, 2014 | 47.08 | 47.19 | 46.88 | 46.89 | 864,420 | -0.14(-0.29%) |
Jan 24, 2014 | 47.52 | 47.73 | 47.03 | 47.03 | 354,746 | -0.62(-1.30%) |
Jan 23, 2014 | 47.78 | 47.78 | 47.49 | 47.65 | 464,019 | -0.34(-0.70%) |
Jan 22, 2014 | 48.02 | 48.06 | 47.92 | 47.99 | 258,539 | +0.01(+0.03%) |
Jan 21, 2014 | 48.08 | 48.11 | 47.71 | 47.98 | 406,164 | +0.16(+0.33%) |
Jan 17, 2014 | 48.01 | 47.82 | 47.82 | 47.82 | 533,966 | -0.28(-0.59%) |
Jan 16, 2014 | 47.94 | 48.10 | 47.87 | 48.10 | 473,041 | +0.14(+0.29%) |
Jan 15, 2014 | 47.97 | 48.12 | 47.90 | 47.96 | 539,182 | +0.06(+0.12%) |
Jan 14, 2014 | 47.71 | 47.94 | 47.66 | 47.91 | 675,910 | +0.28(+0.59%) |
Jan 13, 2014 | 47.75 | 47.99 | 47.59 | 47.62 | 496,650 | -0.21(-0.45%) |
Jan 10, 2014 | 47.84 | 47.96 | 47.73 | 47.84 | 323,199 | +0.10(+0.20%) |
Jan 09, 2014 | 47.91 | 47.91 | 47.60 | 47.74 | 255,091 | +0.02(+0.03%) |
Jan 08, 2014 | 47.98 | 47.98 | 47.61 | 47.72 | 294,594 | -0.33(-0.68%) |
Jan 07, 2014 | 47.96 | 48.14 | 47.90 | 48.05 | 1,056,973 | +0.26(+0.55%) |
Jan 06, 2014 | 47.97 | 47.97 | 47.69 | 47.79 | 431,697 | -0.08(-0.17%) |
Jan 03, 2014 | 47.97 | 48.06 | 47.79 | 47.87 | 692,469 | -0.01(-0.03%) |
Jan 02, 2014 | 48.23 | 48.26 | 47.77 | 47.89 | 1,265,705 | -0.50(-1.04%) |
Dec 31, 2013 | 48.38 | 48.39 | 48.39 | 48.39 | 170,729 | +0.05(+0.10%) |
Dec 30, 2013 | 48.35 | 48.35 | 48.23 | 48.34 | 394,169 | +0.01(+0.03%) |
Dec 27, 2013 | 48.34 | 48.38 | 48.25 | 48.33 | 166,663 | +0.10(+0.20%) |
Dec 26, 2013 | 48.04 | 48.25 | 48.04 | 48.23 | 191,603 | +0.23(+0.47%) |
Dec 24, 2013 | 47.84 | 48.05 | 47.84 | 48.00 | 126,337 | +0.14(+0.29%) |
Dec 23, 2013 | 48.00 | 48.01 | 47.78 | 47.87 | 335,000 | +0.08(+0.16%) |
Dec 20, 2013 | 47.75 | 47.95 | 47.71 | 47.79 | 243,929 | +0.09(+0.19%) |
Dec 19, 2013 | 47.62 | 47.73 | 47.43 | 47.70 | 379,088 | -0.03(-0.07%) |
Dec 18, 2013 | 47.05 | 47.76 | 46.67 | 47.74 | 747,955 | +0.84(+1.79%) |
Dec 17, 2013 | 47.11 | 47.11 | 46.82 | 46.90 | 206,381 | -0.23(-0.48%) |
Dec 16, 2013 | 47.17 | 47.40 | 47.05 | 47.12 | 195,000 | +0.13(+0.28%) |
Dec 13, 2013 | 47.17 | 47.17 | 46.88 | 46.99 | 210,571 | -0.05(-0.10%) |
Dec 12, 2013 | 47.43 | 47.45 | 46.98 | 47.04 | 345,444 | -0.38(-0.81%) |
Dec 11, 2013 | 47.85 | 47.87 | 47.36 | 47.42 | 231,105 | -0.41(-0.86%) |
Dec 10, 2013 | 48.10 | 48.10 | 47.77 | 47.83 | 422,577 | -0.33(-0.68%) |
Dec 09, 2013 | 48.15 | 48.20 | 47.95 | 48.16 | 196,480 | +0.14(+0.28%) |
Dec 06, 2013 | 47.84 | 48.06 | 47.83 | 48.02 | 692,063 | +0.57(+1.19%) |
Dec 05, 2013 | 47.63 | 47.64 | 47.41 | 47.46 | 147,750 | -0.25(-0.53%) |
Dec 04, 2013 | 47.64 | 47.86 | 47.37 | 47.71 | 235,900 | -0.12(-0.26%) |
Dec 03, 2013 | 47.79 | 47.89 | 47.63 | 47.83 | 456,086 | -0.05(-0.11%) |