Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 44.35 | 44.40 | 44.40 | 44.40 | 198,500 | +0.18(+0.41%) |
Dec 30, 2014 | 43.83 | 44.25 | 43.83 | 44.22 | 195,306 | +0.17(+0.39%) |
Dec 29, 2014 | 44.00 | 44.28 | 43.83 | 44.05 | 102,437 | +0.05(+0.11%) |
Dec 26, 2014 | 43.86 | 44.15 | 43.50 | 44.00 | 130,524 | +0.19(+0.43%) |
Dec 24, 2014 | 43.91 | 43.81 | 43.81 | 43.81 | 64,300 | -0.11(-0.25%) |
Dec 23, 2014 | 43.70 | 44.08 | 43.16 | 43.92 | 182,761 | +0.56(+1.29%) |
Dec 22, 2014 | 42.41 | 43.54 | 42.41 | 43.36 | 236,049 | +0.85(+2.00%) |
Dec 19, 2014 | 42.65 | 42.87 | 42.18 | 42.51 | 409,912 | -0.05(-0.12%) |
Dec 18, 2014 | 42.55 | 42.67 | 41.91 | 42.56 | 273,255 | +0.51(+1.21%) |
Dec 17, 2014 | 40.82 | 42.08 | 40.53 | 42.05 | 237,007 | +1.24(+3.04%) |
Dec 16, 2014 | 40.38 | 41.27 | 40.31 | 40.81 | 242,984 | +0.34(+0.84%) |
Dec 15, 2014 | 41.32 | 41.35 | 40.23 | 40.47 | 204,100 | +0.43(+1.07%) |
Dec 12, 2014 | 40.02 | 40.46 | 39.62 | 40.04 | 175,917 | -0.40(-0.99%) |
Dec 11, 2014 | 40.49 | 41.33 | 40.32 | 40.44 | 151,896 | +0.00(+0.00%) |
Dec 10, 2014 | 40.62 | 41.11 | 40.13 | 40.44 | 388,189 | -0.37(-0.91%) |
Dec 09, 2014 | 39.74 | 41.06 | 39.71 | 40.81 | 227,006 | +0.68(+1.69%) |
Dec 08, 2014 | 40.42 | 41.31 | 40.08 | 40.13 | 192,361 | -0.46(-1.13%) |
Dec 05, 2014 | 40.30 | 40.81 | 40.22 | 40.59 | 225,855 | +0.31(+0.77%) |
Dec 04, 2014 | 40.92 | 40.92 | 39.99 | 40.28 | 406,090 | -0.54(-1.32%) |
Dec 03, 2014 | 41.33 | 41.33 | 40.42 | 40.82 | 403,607 | -0.54(-1.31%) |
Dec 02, 2014 | 42.03 | 42.31 | 40.92 | 41.36 | 392,062 | -0.58(-1.38%) |
Dec 01, 2014 | 42.71 | 42.90 | 41.82 | 41.94 | 262,866 | -0.97(-2.26%) |
Nov 28, 2014 | 43.31 | 43.31 | 42.78 | 42.91 | 139,242 | -0.38(-0.88%) |
Nov 26, 2014 | 43.41 | 43.29 | 43.29 | 43.29 | 205,000 | -0.10(-0.23%) |
Nov 25, 2014 | 42.61 | 43.49 | 42.48 | 43.39 | 421,003 | +1.18(+2.80%) |
Nov 24, 2014 | 42.31 | 42.67 | 42.00 | 42.21 | 281,519 | -0.11(-0.26%) |
Nov 21, 2014 | 42.88 | 43.66 | 42.17 | 42.32 | 296,194 | -0.08(-0.19%) |
Nov 20, 2014 | 43.34 | 43.34 | 42.31 | 42.40 | 211,511 | -1.00(-2.30%) |
Nov 19, 2014 | 44.50 | 44.58 | 43.26 | 43.40 | 227,477 | -1.28(-2.86%) |
Nov 18, 2014 | 44.57 | 44.97 | 44.10 | 44.68 | 482,055 | +0.15(+0.34%) |
Nov 17, 2014 | 44.46 | 45.00 | 44.27 | 44.53 | 235,767 | -0.09(-0.20%) |
Nov 14, 2014 | 45.27 | 45.33 | 44.43 | 44.62 | 117,996 | -0.61(-1.35%) |
Nov 13, 2014 | 45.66 | 45.89 | 45.12 | 45.23 | 105,974 | -0.50(-1.09%) |
Nov 12, 2014 | 45.17 | 45.84 | 45.13 | 45.73 | 102,723 | +0.41(+0.90%) |
Nov 11, 2014 | 45.34 | 45.40 | 44.93 | 45.32 | 131,923 | +0.09(+0.20%) |
Nov 10, 2014 | 45.59 | 45.72 | 44.93 | 45.23 | 379,265 | -0.18(-0.40%) |
Nov 07, 2014 | 45.61 | 46.18 | 44.86 | 45.41 | 246,431 | +0.56(+1.25%) |
Nov 06, 2014 | 45.23 | 45.26 | 44.62 | 44.85 | 142,981 | -0.27(-0.60%) |
Nov 05, 2014 | 45.07 | 45.45 | 44.64 | 45.12 | 108,848 | +0.27(+0.60%) |
Nov 04, 2014 | 45.01 | 45.33 | 44.64 | 44.85 | 186,537 | -0.15(-0.33%) |
Nov 03, 2014 | 45.60 | 45.66 | 44.98 | 45.00 | 243,837 | -0.51(-1.12%) |
Oct 31, 2014 | 45.45 | 45.59 | 44.88 | 45.51 | 319,896 | +0.71(+1.58%) |
Oct 30, 2014 | 44.02 | 45.24 | 44.02 | 44.80 | 276,840 | +0.58(+1.31%) |
Oct 29, 2014 | 44.50 | 44.52 | 44.02 | 44.22 | 191,190 | -0.32(-0.72%) |
Oct 28, 2014 | 43.32 | 44.70 | 43.09 | 44.54 | 384,762 | +1.43(+3.32%) |
Oct 27, 2014 | 42.85 | 43.25 | 42.89 | 43.11 | 103,978 | +0.22(+0.51%) |
Oct 24, 2014 | 43.02 | 43.25 | 42.71 | 42.89 | 111,766 | -0.01(-0.02%) |
Oct 23, 2014 | 42.78 | 43.39 | 42.78 | 42.90 | 131,760 | +0.55(+1.30%) |
Oct 22, 2014 | 42.72 | 43.27 | 42.32 | 42.35 | 112,436 | -0.57(-1.33%) |
Oct 21, 2014 | 42.60 | 43.03 | 41.90 | 42.92 | 124,633 | +0.52(+1.23%) |
Oct 20, 2014 | 41.90 | 42.74 | 41.60 | 42.40 | 243,687 | +0.41(+0.98%) |
Oct 17, 2014 | 42.00 | 42.61 | 41.49 | 41.99 | 279,816 | +0.32(+0.76%) |
Oct 16, 2014 | 40.91 | 41.92 | 40.77 | 41.67 | 341,559 | +0.20(+0.47%) |
Oct 15, 2014 | 41.00 | 41.89 | 40.79 | 41.48 | 412,036 | -0.15(-0.36%) |
Oct 14, 2014 | 41.61 | 42.09 | 41.16 | 41.63 | 320,430 | +0.22(+0.53%) |
Oct 13, 2014 | 41.63 | 42.00 | 41.26 | 41.41 | 214,637 | -0.22(-0.53%) |
Oct 10, 2014 | 42.31 | 43.00 | 41.49 | 41.63 | 348,559 | -0.87(-2.05%) |
Oct 09, 2014 | 43.25 | 43.41 | 42.43 | 42.50 | 193,156 | -0.71(-1.64%) |
Oct 08, 2014 | 43.03 | 43.42 | 42.35 | 43.21 | 319,579 | +0.11(+0.26%) |
Oct 07, 2014 | 43.67 | 43.67 | 42.94 | 43.10 | 316,184 | -0.75(-1.71%) |
Oct 06, 2014 | 44.16 | 44.50 | 43.60 | 43.85 | 133,081 | -0.25(-0.57%) |
Oct 03, 2014 | 44.90 | 45.11 | 44.02 | 44.10 | 216,998 | -0.40(-0.90%) |
Oct 02, 2014 | 44.19 | 44.84 | 43.90 | 44.50 | 634,890 | +0.24(+0.54%) |
Oct 01, 2014 | 44.18 | 44.50 | 43.67 | 44.26 | 207,578 | -0.05(-0.11%) |
Sep 30, 2014 | 44.88 | 44.98 | 44.16 | 44.31 | 701,995 | -0.52(-1.16%) |
Sep 29, 2014 | 44.72 | 45.03 | 44.41 | 44.83 | 340,119 | -0.22(-0.49%) |
Sep 26, 2014 | 44.78 | 45.33 | 44.45 | 45.05 | 249,736 | +0.34(+0.76%) |
Sep 25, 2014 | 45.15 | 45.15 | 44.42 | 44.71 | 226,144 | -0.50(-1.11%) |
Sep 24, 2014 | 45.04 | 45.27 | 44.77 | 45.21 | 133,014 | +0.15(+0.33%) |
Sep 23, 2014 | 45.18 | 45.28 | 44.95 | 45.06 | 346,563 | -0.23(-0.51%) |
Sep 22, 2014 | 45.47 | 46.03 | 45.20 | 45.29 | 165,404 | -0.36(-0.79%) |
Sep 19, 2014 | 45.65 | 45.95 | 45.39 | 45.65 | 980,605 | +0.05(+0.11%) |
Sep 18, 2014 | 45.25 | 45.62 | 44.95 | 45.60 | 135,303 | +0.51(+1.13%) |
Sep 17, 2014 | 45.09 | 45.32 | 44.81 | 45.09 | 223,920 | +0.06(+0.13%) |
Sep 16, 2014 | 44.54 | 45.08 | 44.40 | 45.03 | 215,457 | +0.33(+0.74%) |
Sep 15, 2014 | 45.20 | 45.58 | 44.51 | 44.70 | 168,890 | -0.54(-1.19%) |
Sep 12, 2014 | 45.86 | 45.86 | 45.00 | 45.24 | 167,560 | -0.59(-1.29%) |
Sep 11, 2014 | 45.29 | 45.85 | 45.29 | 45.83 | 150,167 | +0.26(+0.57%) |
Sep 10, 2014 | 45.43 | 45.64 | 45.32 | 45.57 | 204,093 | +0.12(+0.26%) |
Sep 09, 2014 | 45.45 | 45.64 | 45.21 | 45.45 | 195,513 | -0.13(-0.29%) |
Sep 08, 2014 | 45.57 | 46.00 | 45.30 | 45.58 | 191,099 | -0.11(-0.24%) |
Sep 05, 2014 | 45.46 | 45.75 | 45.20 | 45.69 | 223,472 | +0.08(+0.18%) |
Sep 04, 2014 | 44.80 | 45.87 | 45.09 | 45.61 | 541,416 | +0.52(+1.15%) |
Sep 03, 2014 | 45.10 | 45.30 | 44.73 | 45.09 | 175,723 | +0.27(+0.60%) |
Sep 02, 2014 | 44.58 | 45.05 | 44.28 | 44.82 | 116,716 | +0.43(+0.97%) |
Aug 29, 2014 | 44.18 | 44.39 | 44.39 | 44.39 | 251,800 | +0.25(+0.57%) |
Aug 28, 2014 | 44.23 | 44.24 | 43.85 | 44.14 | 159,595 | -0.16(-0.36%) |
Aug 27, 2014 | 44.35 | 44.66 | 44.11 | 44.30 | 172,706 | -0.03(-0.07%) |
Aug 26, 2014 | 44.10 | 44.54 | 44.10 | 44.33 | 218,195 | +0.14(+0.32%) |
Aug 25, 2014 | 44.31 | 44.47 | 43.90 | 44.19 | 210,255 | -0.14(-0.32%) |
Aug 22, 2014 | 44.43 | 44.43 | 44.14 | 44.33 | 222,607 | -0.12(-0.27%) |
Aug 21, 2014 | 44.39 | 44.63 | 43.94 | 44.45 | 246,551 | +0.22(+0.50%) |
Aug 20, 2014 | 44.58 | 44.70 | 44.05 | 44.23 | 92,869 | -0.42(-0.94%) |
Aug 19, 2014 | 44.30 | 44.83 | 44.22 | 44.65 | 227,214 | +0.20(+0.45%) |
Aug 18, 2014 | 44.07 | 44.54 | 43.90 | 44.45 | 280,073 | +0.74(+1.69%) |
Aug 15, 2014 | 44.15 | 44.28 | 43.32 | 43.71 | 445,627 | -0.16(-0.36%) |
Aug 14, 2014 | 43.54 | 43.92 | 43.54 | 43.87 | 321,346 | +0.53(+1.22%) |
Aug 13, 2014 | 43.77 | 43.77 | 43.02 | 43.34 | 197,786 | -0.43(-0.98%) |
Aug 12, 2014 | 44.04 | 44.60 | 43.36 | 43.77 | 216,839 | -0.41(-0.93%) |
Aug 11, 2014 | 43.95 | 44.51 | 43.84 | 44.18 | 189,590 | +0.48(+1.10%) |
Aug 08, 2014 | 42.62 | 44.47 | 42.62 | 43.70 | 294,126 | +0.54(+1.25%) |
Aug 07, 2014 | 43.15 | 43.60 | 42.89 | 43.16 | 170,370 | +0.11(+0.25%) |
Aug 06, 2014 | 42.78 | 43.24 | 42.62 | 43.05 | 276,881 | -0.05(-0.11%) |
Aug 05, 2014 | 42.30 | 43.16 | 42.17 | 43.10 | 150,414 | +0.56(+1.32%) |
Aug 04, 2014 | 42.72 | 42.84 | 42.04 | 42.54 | 267,625 | -0.05(-0.12%) |
Aug 01, 2014 | 42.56 | 42.77 | 42.10 | 42.59 | 284,063 | +0.11(+0.26%) |
Jul 31, 2014 | 42.89 | 43.67 | 42.10 | 42.48 | 173,480 | -0.81(-1.87%) |
Jul 30, 2014 | 43.18 | 43.41 | 42.67 | 43.29 | 119,777 | +0.42(+0.98%) |
Jul 29, 2014 | 42.89 | 43.15 | 42.72 | 42.87 | 147,164 | +0.04(+0.09%) |
Jul 28, 2014 | 42.82 | 42.91 | 42.24 | 42.83 | 93,084 | -0.01(-0.02%) |
Jul 25, 2014 | 42.42 | 43.00 | 42.42 | 42.84 | 132,627 | +0.05(+0.12%) |
Jul 24, 2014 | 43.09 | 43.30 | 42.60 | 42.79 | 203,317 | -0.13(-0.30%) |
Jul 23, 2014 | 42.87 | 43.32 | 42.57 | 42.92 | 212,052 | -0.01(-0.02%) |
Jul 22, 2014 | 42.30 | 43.03 | 42.11 | 42.93 | 222,052 | +0.80(+1.90%) |
Jul 21, 2014 | 42.64 | 42.73 | 42.08 | 42.13 | 139,238 | -0.80(-1.86%) |
Jul 18, 2014 | 42.42 | 42.98 | 42.10 | 42.93 | 225,152 | +0.30(+0.70%) |
Jul 17, 2014 | 43.00 | 43.27 | 42.46 | 42.63 | 124,952 | -0.39(-0.91%) |
Jul 16, 2014 | 43.16 | 43.33 | 42.83 | 43.02 | 170,574 | +0.13(+0.30%) |
Jul 15, 2014 | 43.59 | 43.80 | 42.68 | 42.89 | 131,263 | -0.59(-1.36%) |
Jul 14, 2014 | 43.90 | 43.90 | 43.28 | 43.48 | 154,089 | -0.01(-0.02%) |
Jul 11, 2014 | 43.80 | 43.98 | 43.33 | 43.49 | 185,184 | -0.51(-1.16%) |
Jul 10, 2014 | 44.02 | 44.33 | 43.55 | 44.00 | 164,248 | -0.75(-1.68%) |
Jul 09, 2014 | 44.90 | 45.23 | 44.40 | 44.75 | 197,414 | -0.05(-0.12%) |
Jul 08, 2014 | 44.84 | 44.87 | 44.34 | 44.80 | 180,687 | -0.20(-0.46%) |
Jul 07, 2014 | 45.68 | 46.00 | 44.76 | 45.01 | 125,313 | -0.87(-1.90%) |
Jul 03, 2014 | 45.98 | 45.88 | 45.88 | 45.88 | 74,500 | -0.01(-0.02%) |
Jul 02, 2014 | 45.91 | 46.40 | 45.70 | 45.89 | 140,490 | -0.10(-0.22%) |
Jul 01, 2014 | 45.54 | 46.39 | 45.48 | 45.99 | 218,219 | +0.57(+1.25%) |
Jun 30, 2014 | 45.30 | 45.44 | 44.93 | 45.42 | 173,861 | -0.05(-0.11%) |
Jun 27, 2014 | 44.97 | 45.58 | 44.97 | 45.47 | 261,216 | +0.45(+1.00%) |
Jun 26, 2014 | 45.15 | 45.15 | 44.69 | 45.02 | 90,136 | -0.17(-0.38%) |
Jun 25, 2014 | 45.06 | 45.21 | 44.67 | 45.19 | 101,873 | +0.05(+0.11%) |
Jun 24, 2014 | 45.29 | 45.86 | 44.98 | 45.14 | 149,456 | -0.32(-0.70%) |
Jun 23, 2014 | 45.55 | 45.61 | 44.82 | 45.46 | 105,462 | +0.00(+0.00%) |
Jun 20, 2014 | 45.42 | 45.55 | 44.80 | 45.46 | 204,374 | +0.22(+0.49%) |
Jun 19, 2014 | 45.38 | 45.45 | 44.84 | 45.24 | 79,897 | -0.06(-0.13%) |
Jun 18, 2014 | 45.22 | 45.41 | 44.79 | 45.30 | 125,394 | +0.03(+0.07%) |
Jun 17, 2014 | 44.61 | 45.70 | 44.52 | 45.27 | 290,851 | +0.68(+1.53%) |
Jun 16, 2014 | 44.64 | 44.88 | 43.92 | 44.59 | 202,203 | -0.18(-0.40%) |
Jun 13, 2014 | 44.84 | 44.84 | 44.00 | 44.77 | 193,543 | +0.12(+0.27%) |
Jun 12, 2014 | 45.00 | 45.06 | 44.40 | 44.65 | 166,208 | -0.60(-1.33%) |
Jun 11, 2014 | 45.34 | 45.49 | 45.05 | 45.25 | 179,511 | -0.20(-0.44%) |
Jun 10, 2014 | 45.21 | 45.45 | 45.21 | 45.45 | 93,886 | +0.58(+1.29%) |
Jun 06, 2014 | 44.21 | 44.90 | 43.70 | 44.87 | 153,092 | +0.89(+2.02%) |
Jun 05, 2014 | 43.35 | 44.14 | 43.09 | 43.98 | 169,433 | +0.79(+1.83%) |
Jun 04, 2014 | 42.69 | 43.28 | 42.44 | 43.19 | 81,476 | +0.28(+0.65%) |
Jun 03, 2014 | 42.99 | 43.18 | 42.40 | 42.91 | 172,765 | -0.19(-0.44%) |
Jun 02, 2014 | 45.17 | 45.17 | 42.90 | 43.10 | 194,704 | -0.19(-0.44%) |
May 30, 2014 | 43.85 | 43.85 | 43.20 | 43.29 | 121,500 | -0.48(-1.10%) |
May 29, 2014 | 44.12 | 44.12 | 43.34 | 43.77 | 113,974 | -0.16(-0.36%) |
May 28, 2014 | 44.47 | 44.47 | 43.80 | 43.93 | 177,397 | -0.60(-1.35%) |
May 27, 2014 | 42.83 | 44.59 | 42.60 | 44.53 | 359,512 | +1.95(+4.58%) |
May 23, 2014 | 41.99 | 42.58 | 42.58 | 42.58 | 266,900 | +0.52(+1.22%) |
May 22, 2014 | 41.41 | 42.10 | 41.20 | 42.06 | 75,109 | +0.72(+1.75%) |
May 21, 2014 | 41.14 | 41.65 | 40.62 | 41.34 | 228,504 | +0.48(+1.17%) |
May 20, 2014 | 41.66 | 41.69 | 40.70 | 40.86 | 382,566 | -0.84(-2.01%) |
May 19, 2014 | 41.14 | 41.96 | 40.97 | 41.70 | 469,903 | +0.34(+0.82%) |
May 16, 2014 | 41.17 | 41.79 | 40.95 | 41.36 | 435,489 | +0.05(+0.12%) |
May 15, 2014 | 42.81 | 43.19 | 40.65 | 41.31 | 659,509 | -1.49(-3.48%) |
May 14, 2014 | 43.62 | 43.63 | 42.74 | 42.80 | 425,054 | -0.88(-2.01%) |
May 13, 2014 | 44.23 | 44.38 | 43.68 | 43.68 | 350,994 | -0.54(-1.22%) |
May 12, 2014 | 44.95 | 44.96 | 43.89 | 44.22 | 279,363 | -0.54(-1.21%) |
May 09, 2014 | 45.00 | 45.35 | 44.00 | 44.76 | 360,219 | +1.59(+3.68%) |
May 08, 2014 | 43.32 | 43.73 | 42.80 | 43.17 | 171,111 | -0.36(-0.83%) |
May 07, 2014 | 43.44 | 43.64 | 42.50 | 43.53 | 305,687 | +0.23(+0.53%) |
May 06, 2014 | 43.19 | 43.70 | 42.91 | 43.30 | 385,450 | -0.08(-0.18%) |
May 05, 2014 | 44.13 | 44.14 | 42.91 | 43.38 | 169,588 | -1.07(-2.41%) |
May 02, 2014 | 43.91 | 44.71 | 43.78 | 44.45 | 296,908 | +0.67(+1.53%) |
May 01, 2014 | 43.23 | 43.82 | 42.44 | 43.78 | 360,284 | +0.56(+1.30%) |
Apr 30, 2014 | 42.83 | 43.27 | 42.01 | 43.22 | 254,136 | +0.26(+0.61%) |
Apr 29, 2014 | 43.46 | 43.85 | 42.93 | 42.96 | 243,156 | -0.27(-0.62%) |
Apr 28, 2014 | 43.88 | 44.38 | 42.90 | 43.23 | 260,727 | -0.50(-1.14%) |
Apr 25, 2014 | 44.87 | 44.97 | 43.61 | 43.73 | 241,263 | -1.28(-2.84%) |
Apr 24, 2014 | 45.80 | 45.93 | 44.71 | 45.01 | 239,308 | -0.47(-1.03%) |
Apr 23, 2014 | 45.63 | 45.87 | 45.17 | 45.48 | 248,631 | -0.10(-0.22%) |
Apr 22, 2014 | 45.61 | 45.77 | 45.21 | 45.58 | 276,795 | +0.04(+0.09%) |
Apr 21, 2014 | 45.11 | 45.61 | 44.73 | 45.54 | 227,681 | +0.38(+0.84%) |
Apr 17, 2014 | 44.47 | 45.16 | 45.16 | 45.16 | 205,000 | +0.69(+1.55%) |
Apr 16, 2014 | 44.40 | 45.00 | 43.67 | 44.47 | 195,249 | +0.35(+0.79%) |
Apr 15, 2014 | 44.53 | 44.86 | 43.59 | 44.12 | 332,721 | -0.38(-0.84%) |
Apr 14, 2014 | 44.88 | 45.00 | 43.97 | 44.49 | 269,028 | -0.01(-0.01%) |
Apr 11, 2014 | 44.26 | 45.00 | 44.01 | 44.50 | 331,210 | +0.07(+0.16%) |
Apr 10, 2014 | 45.26 | 45.47 | 44.29 | 44.43 | 287,885 | -0.74(-1.64%) |
Apr 09, 2014 | 45.00 | 45.48 | 44.77 | 45.17 | 296,939 | +0.20(+0.44%) |
Apr 08, 2014 | 45.08 | 45.51 | 44.50 | 44.97 | 399,195 | -0.12(-0.27%) |
Apr 07, 2014 | 45.15 | 45.52 | 44.94 | 45.09 | 330,645 | -0.35(-0.77%) |
Apr 04, 2014 | 46.56 | 46.68 | 45.00 | 45.44 | 234,443 | -0.79(-1.71%) |
Apr 03, 2014 | 46.54 | 46.78 | 46.00 | 46.23 | 267,669 | -0.24(-0.52%) |
Apr 02, 2014 | 45.98 | 46.55 | 45.85 | 46.47 | 338,986 | +0.41(+0.89%) |
Apr 01, 2014 | 45.65 | 46.32 | 45.59 | 46.06 | 318,655 | +0.36(+0.79%) |
Mar 31, 2014 | 45.36 | 45.90 | 45.14 | 45.70 | 233,129 | +0.45(+0.99%) |
Mar 28, 2014 | 45.29 | 45.48 | 45.05 | 45.25 | 249,611 | -0.08(-0.18%) |
Mar 27, 2014 | 45.40 | 45.61 | 45.19 | 45.33 | 474,262 | +0.09(+0.20%) |
Mar 26, 2014 | 46.23 | 46.23 | 45.24 | 45.24 | 285,541 | -0.79(-1.72%) |
Mar 25, 2014 | 46.49 | 46.85 | 45.82 | 46.03 | 167,318 | -0.24(-0.52%) |
Mar 24, 2014 | 46.58 | 46.88 | 45.64 | 46.27 | 240,116 | -0.16(-0.34%) |
Mar 21, 2014 | 47.35 | 47.35 | 46.09 | 46.43 | 434,193 | -0.58(-1.23%) |
Mar 20, 2014 | 47.12 | 47.53 | 46.56 | 47.01 | 396,030 | -0.21(-0.44%) |
Mar 19, 2014 | 47.36 | 47.45 | 46.79 | 47.22 | 286,178 | -0.03(-0.06%) |
Mar 18, 2014 | 47.37 | 47.50 | 47.05 | 47.25 | 415,619 | +0.00(+0.00%) |
Mar 17, 2014 | 47.57 | 48.05 | 47.15 | 47.25 | 149,265 | -0.02(-0.04%) |
Mar 14, 2014 | 46.79 | 47.52 | 46.55 | 47.27 | 367,538 | +0.16(+0.34%) |
Mar 13, 2014 | 48.33 | 48.38 | 47.07 | 47.11 | 424,968 | -1.31(-2.71%) |
Mar 12, 2014 | 48.50 | 48.58 | 47.92 | 48.42 | 268,884 | -0.39(-0.80%) |
Mar 11, 2014 | 48.81 | 49.35 | 48.51 | 48.81 | 298,957 | -0.01(-0.02%) |
Mar 10, 2014 | 48.72 | 49.12 | 47.76 | 48.82 | 516,468 | +0.13(+0.27%) |
Mar 07, 2014 | 49.11 | 49.44 | 48.32 | 48.69 | 479,459 | -0.02(-0.04%) |
Mar 06, 2014 | 47.54 | 49.13 | 47.27 | 48.71 | 1,679,666 | +1.20(+2.53%) |
Mar 05, 2014 | 47.79 | 47.92 | 46.85 | 47.51 | 770,659 | -1.82(-3.69%) |
Mar 04, 2014 | 48.94 | 49.75 | 48.86 | 49.33 | 231,848 | +0.89(+1.84%) |
Mar 03, 2014 | 48.23 | 48.72 | 48.01 | 48.44 | 184,924 | -0.18(-0.37%) |
Feb 28, 2014 | 49.75 | 49.93 | 47.84 | 48.62 | 294,769 | -1.05(-2.11%) |
Feb 27, 2014 | 49.95 | 50.50 | 49.25 | 49.67 | 287,194 | -0.33(-0.66%) |
Feb 26, 2014 | 48.69 | 51.11 | 48.69 | 50.00 | 834,514 | +0.54(+1.09%) |
Feb 25, 2014 | 49.26 | 50.23 | 48.83 | 49.46 | 319,972 | +0.24(+0.49%) |
Feb 24, 2014 | 49.18 | 49.53 | 49.16 | 49.22 | 523,944 | +0.01(+0.02%) |
Feb 21, 2014 | 49.45 | 49.63 | 49.01 | 49.21 | 265,538 | -0.09(-0.18%) |
Feb 20, 2014 | 49.17 | 49.67 | 48.89 | 49.30 | 289,379 | +0.17(+0.35%) |
Feb 19, 2014 | 49.60 | 50.07 | 49.02 | 49.13 | 138,222 | -0.83(-1.66%) |
Feb 18, 2014 | 51.29 | 51.29 | 49.30 | 49.96 | 234,795 | -1.14(-2.23%) |
Feb 14, 2014 | 50.66 | 51.10 | 51.10 | 51.10 | 136,900 | +0.46(+0.91%) |
Feb 13, 2014 | 49.31 | 51.20 | 49.23 | 50.64 | 158,025 | +1.05(+2.13%) |
Feb 12, 2014 | 49.18 | 50.12 | 48.96 | 49.59 | 294,355 | +0.55(+1.13%) |
Feb 11, 2014 | 49.15 | 49.39 | 48.54 | 49.03 | 132,014 | -0.04(-0.08%) |
Feb 10, 2014 | 49.12 | 49.99 | 48.04 | 49.07 | 225,138 | +0.03(+0.06%) |
Feb 07, 2014 | 48.14 | 49.18 | 47.97 | 49.04 | 251,617 | +1.04(+2.17%) |
Feb 06, 2014 | 47.41 | 48.09 | 47.13 | 48.00 | 141,465 | +0.80(+1.69%) |
Feb 05, 2014 | 47.04 | 47.51 | 46.19 | 47.20 | 126,648 | -0.01(-0.02%) |
Feb 04, 2014 | 46.99 | 47.31 | 46.58 | 47.21 | 211,163 | +0.46(+0.98%) |
Feb 03, 2014 | 47.77 | 48.07 | 46.37 | 46.75 | 311,034 | -0.84(-1.77%) |
Jan 31, 2014 | 46.99 | 47.99 | 46.99 | 47.59 | 179,809 | +0.06(+0.13%) |
Jan 30, 2014 | 47.35 | 47.92 | 47.07 | 47.53 | 170,588 | +0.50(+1.06%) |
Jan 29, 2014 | 47.40 | 48.04 | 47.02 | 47.03 | 216,097 | -0.71(-1.49%) |
Jan 28, 2014 | 47.44 | 48.16 | 46.91 | 47.74 | 227,164 | +0.34(+0.72%) |
Jan 27, 2014 | 47.60 | 49.60 | 47.35 | 47.40 | 340,591 | +0.04(+0.08%) |
Jan 24, 2014 | 47.90 | 48.66 | 47.16 | 47.36 | 309,504 | -0.87(-1.80%) |
Jan 23, 2014 | 47.61 | 48.34 | 47.10 | 48.23 | 203,829 | +0.56(+1.17%) |
Jan 22, 2014 | 47.40 | 48.25 | 47.15 | 47.67 | 274,680 | +0.27(+0.57%) |
Jan 21, 2014 | 48.51 | 48.70 | 46.15 | 47.40 | 462,253 | -1.11(-2.29%) |
Jan 17, 2014 | 49.36 | 48.51 | 48.51 | 48.51 | 133,600 | -0.87(-1.76%) |
Jan 16, 2014 | 48.81 | 49.55 | 48.71 | 49.38 | 300,984 | +0.57(+1.17%) |
Jan 15, 2014 | 49.24 | 49.24 | 48.40 | 48.81 | 207,703 | -0.43(-0.87%) |
Jan 14, 2014 | 49.29 | 49.93 | 48.60 | 49.24 | 131,842 | +0.22(+0.45%) |
Jan 13, 2014 | 49.88 | 49.98 | 48.42 | 49.02 | 221,271 | -0.91(-1.82%) |
Jan 10, 2014 | 50.09 | 50.09 | 49.48 | 49.93 | 150,986 | -0.01(-0.02%) |
Jan 09, 2014 | 50.61 | 50.97 | 49.59 | 49.94 | 220,840 | -0.48(-0.95%) |
Jan 08, 2014 | 49.50 | 50.99 | 48.99 | 50.42 | 379,140 | +0.89(+1.80%) |
Jan 07, 2014 | 49.09 | 49.79 | 48.78 | 49.53 | 243,522 | +0.70(+1.43%) |
Jan 06, 2014 | 49.47 | 49.70 | 48.58 | 48.83 | 240,550 | -0.47(-0.95%) |
Jan 03, 2014 | 49.52 | 49.75 | 49.13 | 49.30 | 191,139 | -0.23(-0.46%) |