Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 46.98 | 47.24 | 46.65 | 47.01 | 1,779,311 | -0.07(-0.15%) |
Feb 26, 2015 | 47.16 | 47.26 | 46.85 | 47.08 | 1,816,500 | -0.08(-0.18%) |
Feb 25, 2015 | 46.74 | 47.26 | 46.58 | 47.16 | 1,720,379 | +0.56(+1.20%) |
Feb 24, 2015 | 46.76 | 46.86 | 46.51 | 46.61 | 1,333,716 | -0.12(-0.26%) |
Feb 23, 2015 | 46.56 | 46.91 | 46.42 | 46.73 | 1,382,479 | -0.06(-0.13%) |
Feb 20, 2015 | 46.24 | 46.84 | 45.65 | 46.79 | 1,560,243 | +0.54(+1.17%) |
Feb 19, 2015 | 45.85 | 46.29 | 45.54 | 46.25 | 1,577,640 | +0.22(+0.48%) |
Feb 18, 2015 | 46.03 | 46.12 | 45.56 | 46.03 | 1,927,531 | -0.20(-0.43%) |
Feb 17, 2015 | 46.07 | 46.34 | 45.91 | 46.23 | 2,375,757 | +0.30(+0.65%) |
Feb 13, 2015 | 46.19 | 45.93 | 45.93 | 45.93 | 3,205,538 | -0.92(-1.97%) |
Feb 12, 2015 | 45.23 | 46.90 | 44.94 | 46.85 | 3,588,180 | +2.56(+5.79%) |
Feb 11, 2015 | 44.16 | 44.39 | 43.91 | 44.29 | 2,011,267 | +0.09(+0.21%) |
Feb 10, 2015 | 44.11 | 44.30 | 43.58 | 44.20 | 1,643,681 | +0.69(+1.58%) |
Feb 09, 2015 | 44.33 | 44.48 | 43.40 | 43.51 | 2,819,923 | -1.19(-2.66%) |
Feb 06, 2015 | 44.70 | 45.20 | 44.42 | 44.70 | 3,020,185 | +0.19(+0.43%) |
Feb 05, 2015 | 43.91 | 44.65 | 43.81 | 44.51 | 2,175,795 | +0.66(+1.51%) |
Feb 04, 2015 | 43.52 | 44.15 | 43.20 | 43.84 | 2,589,043 | +0.31(+0.72%) |
Feb 03, 2015 | 42.81 | 43.71 | 42.75 | 43.53 | 2,427,358 | +1.14(+2.70%) |
Feb 02, 2015 | 41.33 | 42.45 | 41.14 | 42.39 | 2,229,461 | +1.16(+2.81%) |
Jan 30, 2015 | 41.28 | 41.70 | 40.99 | 41.23 | 3,230,544 | -0.53(-1.26%) |
Jan 29, 2015 | 40.89 | 41.91 | 40.69 | 41.75 | 2,037,926 | +1.05(+2.59%) |
Jan 28, 2015 | 41.96 | 42.13 | 40.58 | 40.70 | 2,138,621 | -1.19(-2.84%) |
Jan 27, 2015 | 41.34 | 42.13 | 41.16 | 41.89 | 2,008,801 | +0.04(+0.09%) |
Jan 26, 2015 | 41.66 | 41.96 | 41.58 | 41.85 | 1,477,986 | +0.04(+0.09%) |
Jan 23, 2015 | 41.91 | 42.21 | 41.52 | 41.81 | 2,897,635 | -0.26(-0.62%) |
Jan 22, 2015 | 41.24 | 42.20 | 40.87 | 42.07 | 3,210,468 | +1.22(+2.99%) |
Jan 21, 2015 | 40.16 | 41.22 | 39.94 | 40.85 | 4,291,180 | +0.58(+1.44%) |
Jan 20, 2015 | 39.04 | 40.29 | 38.71 | 40.27 | 5,931,009 | +1.50(+3.86%) |
Jan 16, 2015 | 38.28 | 38.81 | 38.07 | 38.78 | 2,289,992 | +0.26(+0.67%) |
Jan 15, 2015 | 39.49 | 39.78 | 38.49 | 38.52 | 3,250,631 | -0.97(-2.46%) |
Jan 14, 2015 | 38.61 | 39.62 | 36.94 | 39.49 | 8,242,357 | +0.22(+0.56%) |
Jan 13, 2015 | 40.02 | 40.52 | 38.65 | 39.26 | 3,030,882 | -0.52(-1.30%) |
Jan 12, 2015 | 40.70 | 40.76 | 39.58 | 39.78 | 2,314,234 | -1.07(-2.62%) |
Jan 09, 2015 | 42.02 | 42.21 | 40.74 | 40.85 | 2,189,690 | -1.09(-2.60%) |
Jan 08, 2015 | 41.65 | 42.07 | 41.37 | 41.94 | 2,487,339 | +0.70(+1.70%) |
Jan 07, 2015 | 40.50 | 41.25 | 40.45 | 41.24 | 1,703,568 | +0.95(+2.35%) |
Jan 06, 2015 | 40.73 | 40.85 | 39.65 | 40.29 | 2,776,746 | -0.28(-0.70%) |
Jan 05, 2015 | 41.60 | 41.63 | 40.16 | 40.58 | 3,444,515 | -1.21(-2.89%) |
Jan 02, 2015 | 42.16 | 42.29 | 41.34 | 41.78 | 2,111,834 | -0.16(-0.38%) |
Dec 31, 2014 | 42.34 | 41.94 | 41.94 | 41.94 | 1,329,614 | -0.32(-0.76%) |
Dec 30, 2014 | 42.91 | 43.13 | 42.23 | 42.26 | 1,664,815 | -0.68(-1.58%) |
Dec 29, 2014 | 42.41 | 43.28 | 42.29 | 42.94 | 1,143,958 | +0.44(+1.04%) |
Dec 26, 2014 | 42.65 | 42.94 | 42.47 | 42.50 | 1,059,504 | +0.01(+0.02%) |
Dec 24, 2014 | 43.09 | 42.49 | 42.49 | 42.49 | 673,912 | -0.55(-1.28%) |
Dec 23, 2014 | 42.30 | 43.17 | 42.24 | 43.04 | 2,854,674 | +1.17(+2.79%) |
Dec 22, 2014 | 41.98 | 42.22 | 41.74 | 41.87 | 1,684,878 | +0.03(+0.07%) |
Dec 19, 2014 | 41.16 | 42.28 | 40.97 | 41.84 | 4,311,571 | +0.92(+2.26%) |
Dec 18, 2014 | 40.72 | 40.92 | 40.21 | 40.92 | 2,290,676 | +0.89(+2.21%) |
Dec 17, 2014 | 39.39 | 40.22 | 39.15 | 40.04 | 3,361,977 | +0.85(+2.16%) |
Dec 16, 2014 | 40.13 | 40.51 | 39.15 | 39.19 | 4,554,680 | -1.08(-2.69%) |
Dec 15, 2014 | 40.42 | 40.76 | 40.06 | 40.27 | 2,960,546 | +0.00(+0.00%) |
Dec 12, 2014 | 40.29 | 40.84 | 40.26 | 40.27 | 2,703,648 | -0.50(-1.22%) |
Dec 11, 2014 | 40.96 | 41.57 | 40.68 | 40.77 | 2,042,101 | -0.01(-0.02%) |
Dec 10, 2014 | 42.62 | 42.74 | 40.72 | 40.78 | 2,930,573 | -1.95(-4.56%) |
Dec 09, 2014 | 42.29 | 42.77 | 42.01 | 42.72 | 2,159,870 | -0.07(-0.16%) |
Dec 08, 2014 | 43.91 | 43.97 | 42.74 | 42.79 | 1,804,294 | -1.08(-2.45%) |
Dec 05, 2014 | 44.34 | 44.45 | 43.75 | 43.87 | 1,522,237 | -0.43(-0.96%) |
Dec 04, 2014 | 44.83 | 44.83 | 44.13 | 44.29 | 1,587,441 | -0.55(-1.23%) |
Dec 03, 2014 | 43.90 | 44.90 | 43.81 | 44.84 | 1,974,278 | +1.14(+2.62%) |
Dec 02, 2014 | 43.43 | 43.79 | 43.26 | 43.70 | 1,755,177 | +0.33(+0.76%) |
Dec 01, 2014 | 43.10 | 43.49 | 42.74 | 43.37 | 2,077,429 | +0.20(+0.46%) |
Nov 28, 2014 | 43.67 | 43.69 | 43.10 | 43.17 | 1,169,267 | -0.30(-0.68%) |
Nov 26, 2014 | 43.49 | 43.47 | 43.47 | 43.47 | 1,881,164 | -0.08(-0.18%) |
Nov 25, 2014 | 44.35 | 44.57 | 43.52 | 43.55 | 1,822,714 | -0.72(-1.63%) |
Nov 24, 2014 | 44.51 | 44.85 | 43.89 | 44.27 | 1,442,071 | -0.07(-0.15%) |
Nov 21, 2014 | 44.38 | 44.74 | 44.26 | 44.34 | 2,509,967 | +0.41(+0.94%) |
Nov 20, 2014 | 43.13 | 44.18 | 43.01 | 43.93 | 2,062,666 | +0.45(+1.03%) |
Nov 19, 2014 | 43.55 | 43.57 | 42.98 | 43.48 | 2,860,439 | -0.11(-0.26%) |
Nov 18, 2014 | 42.85 | 43.87 | 42.85 | 43.59 | 3,126,291 | +0.97(+2.27%) |
Nov 17, 2014 | 42.00 | 42.88 | 41.88 | 42.62 | 2,373,177 | +0.60(+1.43%) |
Nov 14, 2014 | 42.07 | 42.12 | 41.67 | 42.02 | 4,037,049 | -0.09(-0.22%) |
Nov 13, 2014 | 42.23 | 42.41 | 42.02 | 42.11 | 3,922,933 | +0.04(+0.09%) |
Nov 12, 2014 | 42.03 | 42.33 | 41.94 | 42.08 | 4,657,820 | -0.19(-0.45%) |
Nov 11, 2014 | 42.77 | 43.10 | 42.18 | 42.27 | 4,168,338 | -0.57(-1.33%) |
Nov 10, 2014 | 43.72 | 43.72 | 42.47 | 42.84 | 4,462,571 | -1.09(-2.48%) |
Nov 07, 2014 | 44.69 | 44.84 | 43.68 | 43.93 | 2,179,477 | -0.81(-1.82%) |
Nov 06, 2014 | 43.71 | 44.77 | 43.67 | 44.74 | 2,543,939 | +1.09(+2.49%) |
Nov 05, 2014 | 42.85 | 43.68 | 42.66 | 43.65 | 2,307,095 | +1.23(+2.89%) |
Nov 04, 2014 | 43.17 | 43.41 | 42.09 | 42.43 | 1,996,478 | -1.04(-2.38%) |
Nov 03, 2014 | 43.02 | 43.90 | 43.02 | 43.46 | 2,922,299 | +0.04(+0.09%) |
Oct 31, 2014 | 42.28 | 43.47 | 42.05 | 43.42 | 4,411,162 | +2.02(+4.87%) |
Oct 30, 2014 | 41.41 | 41.79 | 40.21 | 41.41 | 8,850,981 | -1.90(-4.38%) |
Oct 29, 2014 | 43.69 | 43.80 | 42.94 | 43.30 | 2,427,315 | -0.20(-0.46%) |
Oct 28, 2014 | 42.36 | 43.60 | 42.20 | 43.50 | 1,657,466 | +1.41(+3.35%) |
Oct 27, 2014 | 42.56 | 42.88 | 42.88 | 42.09 | 2,134,430 | -0.78(-1.83%) |
Oct 24, 2014 | 43.20 | 43.20 | 42.44 | 42.88 | 2,210,418 | -0.17(-0.39%) |
Oct 23, 2014 | 42.78 | 43.52 | 42.65 | 43.04 | 2,318,084 | +0.61(+1.44%) |
Oct 22, 2014 | 43.04 | 43.12 | 42.34 | 42.43 | 1,976,526 | -0.55(-1.28%) |
Oct 21, 2014 | 42.03 | 42.98 | 41.88 | 42.98 | 1,927,540 | +1.41(+3.39%) |
Oct 20, 2014 | 41.68 | 41.76 | 41.32 | 41.57 | 1,569,327 | -0.30(-0.71%) |
Oct 17, 2014 | 42.31 | 43.26 | 41.65 | 41.87 | 4,040,178 | +0.35(+0.84%) |
Oct 16, 2014 | 39.08 | 42.11 | 39.06 | 41.52 | 4,675,022 | +1.65(+4.15%) |
Oct 15, 2014 | 39.89 | 40.16 | 38.75 | 39.87 | 4,560,617 | -0.07(-0.17%) |
Oct 14, 2014 | 39.14 | 40.31 | 38.76 | 39.94 | 4,695,193 | +1.68(+4.38%) |
Oct 13, 2014 | 39.58 | 39.94 | 38.25 | 38.26 | 3,489,539 | -1.23(-3.12%) |
Oct 10, 2014 | 39.06 | 39.94 | 38.94 | 39.49 | 4,895,777 | +0.34(+0.86%) |
Oct 09, 2014 | 40.65 | 40.74 | 39.00 | 39.16 | 2,945,302 | -1.57(-3.85%) |
Oct 08, 2014 | 39.89 | 40.77 | 39.65 | 40.73 | 3,217,464 | +0.73(+1.83%) |
Oct 07, 2014 | 40.96 | 41.09 | 40.00 | 40.00 | 2,033,604 | -1.17(-2.85%) |
Oct 06, 2014 | 41.69 | 41.76 | 41.16 | 41.17 | 2,513,734 | -0.15(-0.37%) |
Oct 03, 2014 | 41.49 | 41.70 | 41.11 | 41.32 | 3,227,532 | +0.18(+0.43%) |
Oct 02, 2014 | 40.67 | 41.38 | 40.60 | 41.15 | 3,543,827 | +0.53(+1.29%) |
Oct 01, 2014 | 40.00 | 40.97 | 39.75 | 40.62 | 4,333,491 | +0.56(+1.39%) |
Sep 30, 2014 | 41.36 | 41.36 | 39.30 | 40.07 | 7,068,543 | -1.29(-3.13%) |
Sep 29, 2014 | 42.49 | 42.49 | 41.34 | 41.36 | 3,887,528 | -1.53(-3.57%) |
Sep 26, 2014 | 42.94 | 43.22 | 42.74 | 42.89 | 1,902,925 | +0.00(+0.00%) |
Sep 25, 2014 | 43.27 | 43.61 | 42.77 | 42.89 | 2,376,542 | -0.39(-0.90%) |
Sep 24, 2014 | 42.89 | 43.39 | 42.42 | 43.28 | 2,481,333 | +0.39(+0.91%) |
Sep 23, 2014 | 43.19 | 43.55 | 42.82 | 42.89 | 1,752,269 | -0.40(-0.93%) |
Sep 22, 2014 | 43.90 | 43.95 | 43.18 | 43.30 | 2,166,481 | -0.72(-1.64%) |
Sep 19, 2014 | 44.65 | 44.69 | 43.97 | 44.02 | 2,346,648 | -0.41(-0.93%) |
Sep 18, 2014 | 44.08 | 44.58 | 44.03 | 44.43 | 2,281,437 | +0.42(+0.95%) |
Sep 17, 2014 | 44.64 | 44.95 | 43.87 | 44.01 | 3,008,239 | -0.43(-0.96%) |
Sep 16, 2014 | 44.45 | 44.73 | 44.15 | 44.44 | 3,048,537 | -0.26(-0.58%) |
Sep 15, 2014 | 45.75 | 46.03 | 44.67 | 44.70 | 2,279,143 | -1.15(-2.51%) |
Sep 12, 2014 | 46.50 | 46.65 | 45.66 | 45.85 | 1,388,265 | -0.75(-1.62%) |
Sep 11, 2014 | 46.40 | 46.67 | 46.16 | 46.60 | 1,218,560 | -0.11(-0.24%) |
Sep 10, 2014 | 47.06 | 47.25 | 46.65 | 46.71 | 1,347,651 | -0.37(-0.78%) |
Sep 09, 2014 | 47.44 | 47.68 | 47.00 | 47.08 | 1,525,159 | -0.54(-1.14%) |
Sep 08, 2014 | 47.80 | 48.21 | 47.31 | 47.62 | 1,616,050 | -0.50(-1.04%) |
Sep 05, 2014 | 47.93 | 48.16 | 47.42 | 48.12 | 1,353,512 | +0.11(+0.22%) |
Sep 04, 2014 | 47.81 | 48.44 | 47.81 | 48.02 | 1,314,466 | +0.21(+0.45%) |
Sep 03, 2014 | 48.04 | 48.13 | 47.74 | 47.80 | 1,453,316 | +0.06(+0.13%) |
Sep 02, 2014 | 47.39 | 47.95 | 47.24 | 47.74 | 1,268,102 | +0.38(+0.80%) |
Aug 29, 2014 | 47.44 | 47.36 | 47.36 | 47.36 | 1,039,565 | +0.18(+0.39%) |
Aug 28, 2014 | 46.91 | 47.37 | 46.70 | 47.18 | 1,135,519 | +0.08(+0.18%) |
Aug 27, 2014 | 47.16 | 47.27 | 46.82 | 47.10 | 637,496 | +0.11(+0.24%) |
Aug 26, 2014 | 47.58 | 47.61 | 46.95 | 46.98 | 978,001 | -0.45(-0.95%) |
Aug 25, 2014 | 47.67 | 47.85 | 47.32 | 47.43 | 829,679 | +0.14(+0.29%) |
Aug 22, 2014 | 47.50 | 47.52 | 47.04 | 47.29 | 1,232,997 | -0.36(-0.77%) |
Aug 21, 2014 | 48.55 | 48.56 | 47.65 | 47.66 | 1,218,184 | -0.77(-1.59%) |
Aug 20, 2014 | 47.73 | 48.64 | 47.73 | 48.43 | 1,245,766 | +0.63(+1.32%) |
Aug 19, 2014 | 47.63 | 47.85 | 47.33 | 47.79 | 972,618 | +0.36(+0.75%) |
Aug 18, 2014 | 47.61 | 47.73 | 47.29 | 47.44 | 1,104,983 | +0.20(+0.42%) |
Aug 15, 2014 | 47.69 | 47.78 | 46.87 | 47.24 | 1,120,379 | -0.20(-0.42%) |
Aug 14, 2014 | 47.18 | 47.48 | 46.95 | 47.44 | 916,213 | +0.14(+0.31%) |
Aug 13, 2014 | 47.18 | 47.38 | 46.73 | 47.29 | 1,192,031 | +0.43(+0.92%) |
Aug 12, 2014 | 46.88 | 47.22 | 46.65 | 46.86 | 825,764 | -0.14(-0.29%) |
Aug 11, 2014 | 47.09 | 47.30 | 46.96 | 47.00 | 1,077,128 | -0.06(-0.13%) |
Aug 08, 2014 | 46.25 | 46.99 | 46.21 | 47.06 | 1,609,620 | +0.88(+1.91%) |
Aug 07, 2014 | 46.57 | 46.88 | 45.99 | 46.18 | 2,065,130 | -0.02(-0.03%) |
Aug 06, 2014 | 46.33 | 46.65 | 46.18 | 46.19 | 1,816,057 | -0.46(-0.99%) |
Aug 05, 2014 | 46.75 | 47.28 | 46.59 | 46.65 | 2,083,183 | -0.48(-1.02%) |
Aug 04, 2014 | 46.56 | 47.24 | 46.37 | 47.13 | 1,601,066 | +0.84(+1.82%) |
Aug 01, 2014 | 47.10 | 47.29 | 45.93 | 46.29 | 2,548,034 | -1.02(-2.15%) |
Jul 31, 2014 | 48.19 | 48.21 | 46.75 | 47.31 | 3,318,941 | -1.71(-3.49%) |
Jul 30, 2014 | 49.16 | 49.20 | 48.44 | 49.02 | 2,996,447 | -0.02(-0.05%) |
Jul 29, 2014 | 49.69 | 50.13 | 49.03 | 49.04 | 1,318,917 | -0.73(-1.47%) |
Jul 28, 2014 | 49.98 | 49.98 | 49.22 | 49.77 | 1,158,871 | -0.27(-0.53%) |
Jul 25, 2014 | 49.57 | 50.27 | 49.57 | 50.04 | 1,257,392 | +0.21(+0.43%) |
Jul 24, 2014 | 50.01 | 50.11 | 49.71 | 49.82 | 1,222,671 | +0.07(+0.14%) |
Jul 23, 2014 | 50.13 | 50.16 | 49.59 | 49.76 | 981,796 | -0.17(-0.35%) |
Jul 22, 2014 | 49.66 | 50.11 | 49.60 | 49.93 | 1,574,487 | +0.66(+1.34%) |
Jul 21, 2014 | 49.40 | 49.88 | 49.17 | 49.27 | 916,373 | -0.27(-0.54%) |
Jul 18, 2014 | 48.96 | 49.63 | 48.70 | 49.53 | 1,313,841 | +0.78(+1.59%) |
Jul 17, 2014 | 49.29 | 49.91 | 48.67 | 48.76 | 2,210,872 | -0.78(-1.56%) |
Jul 16, 2014 | 49.82 | 50.13 | 49.47 | 49.53 | 2,199,077 | -0.14(-0.29%) |
Jul 15, 2014 | 49.98 | 50.26 | 49.57 | 49.68 | 2,237,732 | -0.40(-0.80%) |
Jul 14, 2014 | 50.76 | 50.76 | 49.79 | 50.08 | 2,049,979 | -0.22(-0.44%) |
Jul 11, 2014 | 50.20 | 50.35 | 49.93 | 50.30 | 1,657,068 | +0.03(+0.06%) |
Jul 10, 2014 | 50.39 | 51.29 | 50.12 | 50.27 | 2,226,041 | -0.93(-1.83%) |
Jul 09, 2014 | 50.62 | 51.22 | 50.52 | 51.21 | 1,480,573 | +0.62(+1.23%) |
Jul 08, 2014 | 50.45 | 50.74 | 49.91 | 50.58 | 1,907,790 | -0.13(-0.25%) |
Jul 07, 2014 | 50.76 | 50.94 | 50.52 | 50.71 | 988,999 | -0.21(-0.42%) |
Jul 03, 2014 | 50.63 | 50.93 | 50.93 | 50.93 | 677,789 | +0.30(+0.59%) |
Jul 02, 2014 | 50.21 | 51.29 | 50.19 | 50.63 | 1,792,458 | +0.41(+0.82%) |
Jul 01, 2014 | 49.85 | 50.42 | 49.69 | 50.22 | 1,054,757 | +0.68(+1.37%) |
Jun 30, 2014 | 49.66 | 49.75 | 49.25 | 49.54 | 1,264,106 | -0.13(-0.26%) |
Jun 27, 2014 | 49.34 | 49.97 | 49.06 | 49.67 | 1,070,183 | +0.23(+0.46%) |
Jun 26, 2014 | 49.08 | 49.53 | 48.31 | 49.44 | 2,092,860 | +0.40(+0.82%) |
Jun 25, 2014 | 48.19 | 49.10 | 48.04 | 49.04 | 1,521,288 | +0.64(+1.32%) |
Jun 24, 2014 | 49.02 | 49.28 | 48.33 | 48.40 | 1,311,618 | -0.69(-1.41%) |
Jun 23, 2014 | 49.19 | 49.35 | 49.00 | 49.09 | 1,464,891 | -0.05(-0.09%) |
Jun 20, 2014 | 49.44 | 49.83 | 49.06 | 49.14 | 2,198,163 | -0.33(-0.66%) |
Jun 19, 2014 | 49.52 | 49.58 | 49.27 | 49.47 | 1,214,555 | +0.11(+0.22%) |
Jun 18, 2014 | 49.51 | 49.56 | 48.73 | 49.36 | 1,606,025 | -0.09(-0.18%) |
Jun 17, 2014 | 49.41 | 49.89 | 49.22 | 49.45 | 930,472 | -0.05(-0.11%) |
Jun 16, 2014 | 49.36 | 49.91 | 49.09 | 49.50 | 1,217,888 | +0.02(+0.03%) |
Jun 13, 2014 | 48.97 | 49.63 | 48.81 | 49.49 | 1,109,151 | +0.49(+1.01%) |
Jun 12, 2014 | 50.08 | 50.08 | 48.82 | 49.00 | 2,007,524 | -1.22(-2.44%) |
Jun 11, 2014 | 49.88 | 50.30 | 49.78 | 50.22 | 1,038,698 | +0.01(+0.02%) |
Jun 10, 2014 | 49.88 | 50.41 | 49.78 | 50.21 | 1,359,427 | -0.07(-0.14%) |
Jun 06, 2014 | 49.70 | 50.45 | 49.56 | 50.28 | 2,774,645 | +0.77(+1.55%) |
Jun 05, 2014 | 49.26 | 49.68 | 49.06 | 49.51 | 2,257,432 | +0.58(+1.18%) |
Jun 04, 2014 | 48.24 | 49.06 | 47.85 | 48.93 | 1,598,359 | +0.45(+0.92%) |
Jun 03, 2014 | 48.01 | 48.64 | 47.93 | 48.49 | 1,411,519 | +0.37(+0.77%) |
Jun 02, 2014 | 47.79 | 48.15 | 47.26 | 48.11 | 1,268,676 | +0.32(+0.67%) |
May 30, 2014 | 47.67 | 48.19 | 47.60 | 47.79 | 1,951,479 | +0.04(+0.08%) |
May 29, 2014 | 47.70 | 48.04 | 47.35 | 47.76 | 837,300 | +0.16(+0.34%) |
May 28, 2014 | 47.45 | 47.83 | 47.07 | 47.60 | 1,508,749 | +0.21(+0.43%) |
May 27, 2014 | 47.42 | 47.76 | 47.26 | 47.39 | 1,204,650 | +0.14(+0.31%) |
May 23, 2014 | 46.37 | 47.25 | 47.25 | 47.25 | 1,749,935 | +0.87(+1.87%) |
May 22, 2014 | 46.08 | 46.71 | 45.97 | 46.38 | 1,227,014 | +0.42(+0.91%) |
May 21, 2014 | 45.23 | 46.08 | 45.12 | 45.96 | 1,626,147 | +0.83(+1.84%) |
May 20, 2014 | 45.64 | 45.66 | 44.87 | 45.13 | 1,410,711 | -0.44(-0.97%) |
May 19, 2014 | 45.32 | 45.80 | 45.16 | 45.58 | 1,269,605 | +0.19(+0.42%) |
May 16, 2014 | 44.91 | 45.44 | 44.49 | 45.39 | 1,588,083 | +0.50(+1.12%) |
May 15, 2014 | 45.62 | 45.67 | 44.26 | 44.88 | 2,041,205 | -0.98(-2.14%) |
May 14, 2014 | 46.20 | 46.40 | 45.80 | 45.86 | 861,719 | -0.37(-0.81%) |
May 13, 2014 | 46.52 | 46.62 | 46.05 | 46.24 | 1,003,925 | -0.21(-0.44%) |
May 12, 2014 | 45.28 | 46.49 | 45.21 | 46.44 | 1,460,257 | +1.51(+3.37%) |
May 09, 2014 | 45.48 | 45.58 | 44.72 | 44.93 | 1,556,367 | -0.53(-1.17%) |
May 08, 2014 | 45.48 | 46.40 | 45.29 | 45.46 | 1,068,836 | -0.08(-0.18%) |
May 07, 2014 | 45.86 | 46.05 | 45.11 | 45.55 | 1,320,895 | -0.17(-0.38%) |
May 06, 2014 | 45.99 | 46.20 | 45.57 | 45.72 | 1,828,708 | -0.26(-0.56%) |
May 05, 2014 | 45.85 | 46.09 | 45.48 | 45.98 | 1,741,665 | -0.11(-0.25%) |
May 02, 2014 | 46.21 | 46.46 | 45.64 | 46.09 | 2,656,234 | -0.01(-0.02%) |
May 01, 2014 | 47.18 | 47.53 | 46.01 | 46.10 | 3,811,989 | -1.12(-2.38%) |
Apr 30, 2014 | 46.33 | 47.27 | 46.05 | 47.22 | 3,370,335 | +0.85(+1.83%) |
Apr 29, 2014 | 46.79 | 46.90 | 46.09 | 46.38 | 1,720,189 | -0.13(-0.28%) |
Apr 28, 2014 | 47.06 | 47.19 | 45.48 | 46.51 | 2,110,597 | -0.24(-0.52%) |
Apr 25, 2014 | 48.14 | 48.32 | 46.67 | 46.75 | 1,800,746 | -1.60(-3.31%) |
Apr 24, 2014 | 48.47 | 48.71 | 47.95 | 48.35 | 1,747,478 | +0.20(+0.41%) |
Apr 23, 2014 | 48.02 | 48.28 | 47.70 | 48.15 | 1,295,566 | +0.08(+0.16%) |
Apr 22, 2014 | 47.85 | 48.46 | 47.82 | 48.08 | 1,684,756 | +0.20(+0.41%) |
Apr 21, 2014 | 47.39 | 48.15 | 47.21 | 47.88 | 1,264,329 | +0.41(+0.86%) |
Apr 17, 2014 | 46.98 | 47.47 | 47.47 | 47.47 | 1,016,590 | +0.40(+0.85%) |
Apr 16, 2014 | 46.79 | 47.28 | 46.59 | 47.07 | 1,481,054 | +0.85(+1.84%) |
Apr 15, 2014 | 45.87 | 46.46 | 45.14 | 46.22 | 1,537,823 | +0.44(+0.96%) |
Apr 14, 2014 | 45.44 | 45.83 | 44.94 | 45.78 | 1,832,380 | +0.83(+1.84%) |
Apr 11, 2014 | 45.58 | 45.92 | 44.91 | 44.95 | 1,389,045 | -0.86(-1.87%) |
Apr 10, 2014 | 47.11 | 47.20 | 45.81 | 45.81 | 1,199,214 | -1.30(-2.77%) |
Apr 09, 2014 | 46.17 | 47.16 | 46.16 | 47.11 | 2,219,084 | +1.23(+2.68%) |
Apr 08, 2014 | 45.63 | 46.11 | 45.47 | 45.88 | 1,729,037 | +0.18(+0.40%) |
Apr 07, 2014 | 46.85 | 46.95 | 45.49 | 45.70 | 2,212,990 | -1.40(-2.96%) |
Apr 04, 2014 | 48.35 | 48.40 | 46.96 | 47.10 | 1,534,453 | -0.83(-1.74%) |
Apr 03, 2014 | 48.27 | 48.45 | 47.68 | 47.93 | 1,136,503 | -0.30(-0.63%) |
Apr 02, 2014 | 47.94 | 48.46 | 47.94 | 48.24 | 1,606,011 | +0.40(+0.84%) |
Apr 01, 2014 | 46.86 | 47.87 | 46.48 | 47.83 | 1,610,008 | +1.21(+2.60%) |
Mar 31, 2014 | 45.92 | 46.68 | 45.88 | 46.62 | 1,487,610 | +1.10(+2.42%) |
Mar 28, 2014 | 45.45 | 45.88 | 45.24 | 45.52 | 1,400,719 | +0.29(+0.64%) |
Mar 27, 2014 | 45.47 | 45.54 | 44.85 | 45.23 | 1,476,899 | -0.31(-0.68%) |
Mar 26, 2014 | 45.78 | 46.25 | 45.21 | 45.54 | 1,789,712 | +0.13(+0.28%) |
Mar 25, 2014 | 46.23 | 46.46 | 45.19 | 45.41 | 2,001,666 | -0.64(-1.40%) |
Mar 24, 2014 | 46.94 | 47.01 | 45.70 | 46.06 | 1,707,179 | -0.77(-1.64%) |
Mar 21, 2014 | 47.80 | 47.81 | 46.80 | 46.82 | 1,786,055 | -0.52(-1.09%) |
Mar 20, 2014 | 46.47 | 47.40 | 46.41 | 47.34 | 1,306,741 | +0.77(+1.66%) |
Mar 19, 2014 | 47.19 | 47.23 | 46.27 | 46.57 | 1,491,893 | -0.58(-1.24%) |
Mar 18, 2014 | 46.65 | 47.19 | 46.55 | 47.15 | 801,136 | +0.61(+1.32%) |
Mar 17, 2014 | 46.58 | 47.23 | 46.10 | 46.54 | 1,999,750 | +0.17(+0.38%) |
Mar 14, 2014 | 45.82 | 46.67 | 45.71 | 46.36 | 1,628,545 | +0.33(+0.71%) |
Mar 13, 2014 | 46.72 | 46.84 | 45.82 | 46.04 | 2,016,320 | -0.52(-1.11%) |
Mar 12, 2014 | 46.11 | 46.57 | 45.79 | 46.55 | 1,498,129 | +0.17(+0.38%) |
Mar 11, 2014 | 46.72 | 46.84 | 46.20 | 46.38 | 1,536,534 | -0.31(-0.67%) |
Mar 10, 2014 | 46.46 | 46.72 | 46.18 | 46.69 | 1,059,133 | +0.19(+0.41%) |
Mar 07, 2014 | 47.03 | 47.08 | 46.30 | 46.50 | 1,352,267 | -0.41(-0.87%) |
Mar 06, 2014 | 46.84 | 47.08 | 46.63 | 46.91 | 1,050,167 | +0.30(+0.65%) |
Mar 05, 2014 | 46.98 | 47.10 | 46.43 | 46.60 | 2,325,390 | -0.43(-0.92%) |
Mar 04, 2014 | 46.67 | 47.15 | 46.40 | 47.04 | 1,689,313 | +0.93(+2.01%) |