Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 47.82 | 47.82 | 47.76 | 47.77 | 1,236 | +0.34(+0.72%) |
Feb 26, 2015 | 47.56 | 47.56 | 47.43 | 47.43 | 3,266 | +0.24(+0.51%) |
Feb 25, 2015 | 47.20 | 47.20 | 47.19 | 47.19 | 1,029 | -0.31(-0.65%) |
Feb 24, 2015 | 47.50 | 47.54 | 47.48 | 47.50 | 1,427 | +0.96(+2.06%) |
Feb 23, 2015 | 46.38 | 46.54 | 46.35 | 46.54 | 1,424 | -0.23(-0.49%) |
Feb 20, 2015 | 46.59 | 46.79 | 46.59 | 46.77 | 3,640 | +0.90(+1.96%) |
Feb 19, 2015 | 45.81 | 45.90 | 45.81 | 45.87 | 8,152 | -0.05(-0.11%) |
Feb 18, 2015 | 45.90 | 45.95 | 45.90 | 45.92 | 4,733 | +0.62(+1.37%) |
Feb 17, 2015 | 45.45 | 45.45 | 45.24 | 45.30 | 4,657 | +0.60(+1.34%) |
Feb 13, 2015 | 44.70 | 44.70 | 44.70 | 0 | +0.48(+1.09%) | |
Feb 12, 2015 | 44.10 | 44.22 | 44.02 | 44.22 | 3,917 | +0.09(+0.19%) |
Feb 11, 2015 | 44.03 | 44.21 | 44.03 | 44.13 | 3,644 | -0.22(-0.48%) |
Feb 10, 2015 | 44.08 | 44.35 | 44.08 | 44.35 | 3,198 | +0.83(+1.90%) |
Feb 09, 2015 | 43.74 | 43.74 | 43.52 | 43.52 | 2,994 | -1.23(-2.74%) |
Feb 06, 2015 | 44.81 | 44.92 | 44.75 | 44.75 | 4,188 | +0.22(+0.49%) |
Feb 05, 2015 | 44.04 | 44.53 | 44.04 | 44.53 | 767 | +1.72(+4.02%) |
Feb 04, 2015 | 42.69 | 42.81 | 42.69 | 42.81 | 3,830 | +0.73(+1.73%) |
Feb 03, 2015 | 42.04 | 42.09 | 41.80 | 42.08 | 8,740 | +1.58(+3.90%) |
Feb 02, 2015 | 40.39 | 40.50 | 40.23 | 40.50 | 3,399 | +1.58(+4.06%) |
Jan 30, 2015 | 38.96 | 39.14 | 38.88 | 38.92 | 3,420 | +0.00(+0.00%) |
Jan 29, 2015 | 38.95 | 39.11 | 38.90 | 38.92 | 7,004 | -0.24(-0.61%) |
Jan 28, 2015 | 39.11 | 39.52 | 39.11 | 39.16 | 5,953 | -0.47(-1.19%) |
Jan 27, 2015 | 39.68 | 39.80 | 39.63 | 39.63 | 4,511 | -0.34(-0.85%) |
Jan 26, 2015 | 39.80 | 39.97 | 39.80 | 39.97 | 7,089 | -0.61(-1.50%) |
Jan 23, 2015 | 40.71 | 40.71 | 40.45 | 40.58 | 6,245 | +0.32(+0.79%) |
Jan 22, 2015 | 39.92 | 40.30 | 39.92 | 40.26 | 6,834 | -0.25(-0.62%) |
Jan 21, 2015 | 40.31 | 40.53 | 40.31 | 40.51 | 4,315 | +0.12(+0.30%) |
Jan 20, 2015 | 40.29 | 40.46 | 40.25 | 40.39 | 12,479 | +0.01(+0.02%) |
Jan 16, 2015 | 40.38 | 40.38 | 40.38 | 0 | -0.13(-0.32%) | |
Jan 15, 2015 | 40.46 | 40.67 | 40.34 | 40.51 | 8,571 | +1.24(+3.16%) |
Jan 14, 2015 | 39.30 | 39.34 | 39.15 | 39.27 | 7,814 | -1.49(-3.66%) |
Jan 13, 2015 | 40.76 | 12,611 | +1.66(+4.23%) | |||
Jan 12, 2015 | 39.40 | 39.40 | 39.05 | 39.10 | 10,377 | -0.20(-0.50%) |
Jan 09, 2015 | 39.39 | 39.42 | 39.30 | 39.30 | 8,268 | -1.37(-3.37%) |
Jan 08, 2015 | 40.44 | 40.67 | 40.44 | 40.67 | 1,845 | -0.58(-1.41%) |
Jan 07, 2015 | 41.24 | 41.35 | 41.13 | 41.25 | 3,660 | +0.41(+1.02%) |
Jan 06, 2015 | 41.10 | 41.10 | 40.66 | 40.84 | 3,461 | -1.59(-3.76%) |
Jan 05, 2015 | 42.61 | 42.61 | 42.27 | 42.43 | 7,901 | +0.05(+0.12%) |
Jan 02, 2015 | 42.40 | 42.40 | 42.30 | 42.38 | 2,184 | -0.07(-0.16%) |
Dec 31, 2014 | 42.45 | 42.45 | 42.45 | 0 | -0.13(-0.31%) | |
Dec 30, 2014 | 42.18 | 42.64 | 42.18 | 42.58 | 7,281 | +0.18(+0.44%) |
Dec 29, 2014 | 42.38 | 42.45 | 42.29 | 42.40 | 3,107 | -0.61(-1.43%) |
Dec 26, 2014 | 42.95 | 43.15 | 42.95 | 43.01 | 3,584 | +0.31(+0.73%) |
Dec 24, 2014 | 42.70 | 42.70 | 42.70 | 0 | -0.34(-0.79%) | |
Dec 23, 2014 | 43.12 | 43.26 | 43.00 | 43.04 | 6,454 | -0.08(-0.19%) |
Dec 22, 2014 | 43.59 | 43.59 | 42.98 | 43.12 | 3,265 | +0.40(+0.94%) |
Dec 19, 2014 | 42.55 | 42.74 | 42.52 | 42.72 | 2,938 | +0.26(+0.61%) |
Dec 18, 2014 | 42.42 | 42.46 | 42.36 | 42.46 | 7,113 | +0.92(+2.21%) |
Dec 17, 2014 | 41.56 | 41.84 | 41.48 | 41.54 | 9,577 | +0.13(+0.31%) |
Dec 16, 2014 | 41.36 | 41.59 | 41.33 | 41.41 | 13,706 | +0.26(+0.63%) |
Dec 15, 2014 | 41.22 | 41.24 | 40.99 | 41.15 | 8,441 | -0.54(-1.30%) |
Dec 12, 2014 | 41.95 | 41.95 | 41.67 | 41.69 | 7,111 | -0.59(-1.40%) |
Dec 11, 2014 | 42.48 | 42.52 | 42.28 | 42.28 | 7,069 | -0.41(-0.96%) |
Dec 10, 2014 | 42.95 | 42.95 | 42.67 | 42.69 | 3,600 | -1.53(-3.46%) |
Dec 09, 2014 | 44.19 | 44.24 | 44.03 | 44.22 | 5,317 | +0.32(+0.73%) |
Dec 08, 2014 | 43.85 | 44.05 | 43.85 | 43.90 | 4,175 | +0.35(+0.80%) |
Dec 05, 2014 | 43.72 | 43.72 | 43.48 | 43.55 | 4,279 | +0.11(+0.25%) |
Dec 04, 2014 | 43.30 | 43.45 | 43.30 | 43.44 | 1,800 | -0.19(-0.44%) |
Dec 03, 2014 | 43.73 | 43.73 | 43.63 | 43.63 | 4,343 | +0.37(+0.86%) |
Dec 02, 2014 | 43.17 | 43.54 | 43.17 | 43.26 | 3,754 | -0.36(-0.83%) |
Dec 01, 2014 | 42.97 | 43.64 | 42.97 | 43.62 | 31,347 | +1.22(+2.88%) |
Nov 28, 2014 | 42.44 | 42.53 | 42.40 | 42.40 | 2,397 | +0.64(+1.53%) |
Nov 26, 2014 | 41.76 | 41.76 | 41.76 | 0 | +0.42(+1.02%) | |
Nov 25, 2014 | 41.33 | 41.34 | 41.31 | 41.34 | 2,068 | -0.47(-1.12%) |
Nov 24, 2014 | 41.76 | 41.89 | 41.75 | 41.81 | 5,485 | -0.03(-0.07%) |
Nov 21, 2014 | 41.34 | 41.95 | 41.34 | 41.84 | 26,542 | +0.67(+1.62%) |
Nov 20, 2014 | 40.91 | 41.17 | 40.91 | 41.17 | 1,475 | -0.28(-0.67%) |
Nov 19, 2014 | 41.43 | 41.53 | 41.29 | 41.45 | 26,737 | -0.29(-0.69%) |
Nov 18, 2014 | 41.73 | 41.74 | 41.73 | 41.74 | 1,505 | +0.24(+0.58%) |
Nov 17, 2014 | 41.50 | 41.87 | 41.50 | 3,841 | -0.37(-0.88%) | |
Nov 14, 2014 | 41.81 | 41.97 | 41.81 | 41.87 | 6,100 | +1.34(+3.32%) |
Nov 13, 2014 | 40.51 | 40.52 | 40.41 | 40.52 | 1,271 | -0.34(-0.82%) |
Nov 12, 2014 | 40.81 | 40.88 | 40.69 | 40.86 | 4,303 | +0.24(+0.59%) |
Nov 11, 2014 | 40.58 | 40.65 | 40.57 | 40.62 | 6,360 | -0.02(-0.05%) |
Nov 10, 2014 | 40.67 | 40.74 | 40.64 | 40.64 | 2,898 | +0.12(+0.30%) |
Nov 07, 2014 | 40.61 | 40.61 | 40.46 | 40.52 | 2,429 | +0.05(+0.12%) |
Nov 06, 2014 | 40.53 | 40.53 | 40.38 | 40.47 | 6,503 | -0.82(-1.99%) |
Nov 05, 2014 | 41.35 | 41.40 | 41.19 | 41.29 | 3,879 | -2.29(-5.25%) |
Nov 04, 2014 | 43.50 | 43.61 | 43.32 | 43.58 | 26,235 | -0.52(-1.19%) |
Nov 03, 2014 | 44.00 | 44.11 | 43.75 | 44.10 | 49,629 | -0.21(-0.49%) |
Oct 31, 2014 | 43.23 | 44.44 | 43.23 | 44.31 | 3,509 | +2.07(+4.91%) |
Oct 30, 2014 | 41.98 | 42.37 | 41.98 | 42.24 | 6,257 | +0.68(+1.64%) |
Oct 29, 2014 | 41.65 | 41.75 | 41.30 | 41.56 | 103,028 | +0.71(+1.74%) |
Oct 28, 2014 | 40.59 | 40.89 | 40.59 | 40.85 | 201,628 | +0.37(+0.91%) |
Oct 27, 2014 | 40.42 | 40.64 | 41.16 | 40.48 | 444,939 | -0.69(-1.66%) |
Oct 24, 2014 | 41.02 | 41.25 | 40.84 | 41.16 | 197,280 | -0.15(-0.36%) |
Oct 23, 2014 | 41.43 | 41.55 | 41.28 | 41.31 | 8,929 | +0.33(+0.81%) |
Oct 22, 2014 | 41.15 | 41.41 | 40.90 | 40.98 | 161,532 | -0.03(-0.07%) |
Oct 21, 2014 | 40.70 | 41.01 | 40.70 | 41.01 | 9,754 | +0.81(+2.02%) |
Oct 20, 2014 | 40.05 | 40.27 | 40.05 | 40.20 | 7,922 | +0.72(+1.82%) |
Oct 17, 2014 | 38.80 | 39.49 | 38.80 | 39.48 | 5,549 | +0.05(+0.14%) |
Oct 16, 2014 | 39.09 | 39.58 | 39.06 | 39.42 | 10,598 | -0.34(-0.84%) |
Oct 15, 2014 | 39.59 | 41.53 | 39.40 | 39.76 | 62,770 | +0.23(+0.57%) |
Oct 14, 2014 | 39.60 | 39.81 | 39.48 | 39.53 | 3,805 | +0.67(+1.74%) |
Oct 13, 2014 | 39.60 | 39.60 | 38.84 | 38.86 | 11,784 | -0.48(-1.22%) |
Oct 10, 2014 | 39.95 | 39.95 | 39.34 | 39.34 | 4,957 | -0.77(-1.92%) |
Oct 09, 2014 | 40.47 | 40.49 | 39.91 | 40.11 | 5,216 | -1.36(-3.28%) |
Oct 08, 2014 | 41.09 | 41.47 | 40.78 | 41.47 | 3,751 | +0.34(+0.84%) |
Oct 07, 2014 | 41.27 | 41.40 | 41.10 | 41.12 | 3,323 | -0.48(-1.14%) |
Oct 06, 2014 | 41.65 | 41.67 | 41.47 | 41.60 | 5,856 | -0.66(-1.56%) |
Oct 03, 2014 | 42.06 | 42.26 | 42.00 | 42.26 | 5,876 | +0.70(+1.68%) |
Oct 02, 2014 | 41.52 | 41.57 | 41.21 | 41.56 | 3,429 | -0.27(-0.64%) |
Oct 01, 2014 | 42.09 | 42.09 | 41.83 | 41.83 | 3,562 | -0.85(-1.99%) |
Sep 30, 2014 | 42.70 | 42.74 | 42.53 | 42.68 | 3,737 | -0.90(-2.07%) |
Sep 29, 2014 | 43.29 | 43.65 | 43.29 | 43.58 | 63,975 | -0.76(-1.71%) |
Sep 26, 2014 | 44.17 | 44.34 | 44.17 | 44.34 | 2,142 | +0.33(+0.76%) |
Sep 25, 2014 | 44.30 | 44.30 | 43.94 | 44.01 | 2,406 | -0.66(-1.48%) |
Sep 24, 2014 | 44.36 | 44.71 | 44.36 | 44.67 | 2,825 | +2.03(+4.76%) |
Sep 23, 2014 | 42.71 | 42.71 | 42.61 | 42.64 | 6,885 | -0.09(-0.22%) |
Sep 22, 2014 | 42.80 | 42.80 | 42.68 | 42.73 | 4,343 | -0.09(-0.20%) |
Sep 19, 2014 | 42.85 | 42.86 | 42.72 | 42.82 | 3,535 | +0.46(+1.09%) |
Sep 18, 2014 | 42.32 | 42.36 | 42.28 | 42.36 | 4,321 | +0.03(+0.08%) |
Sep 17, 2014 | 42.60 | 42.60 | 42.25 | 42.33 | 3,164 | -0.91(-2.12%) |
Sep 16, 2014 | 42.90 | 43.32 | 42.90 | 43.24 | 68,898 | +0.01(+0.02%) |
Sep 15, 2014 | 43.12 | 43.23 | 43.09 | 43.23 | 5,956 | +0.05(+0.12%) |
Sep 12, 2014 | 43.18 | 43.38 | 43.17 | 43.18 | 5,658 | -0.43(-0.99%) |
Sep 11, 2014 | 43.62 | 43.62 | 43.54 | 43.61 | 3,606 | -0.43(-0.98%) |
Sep 10, 2014 | 43.81 | 44.04 | 43.81 | 44.04 | 4,091 | +0.99(+2.30%) |
Sep 09, 2014 | 43.04 | 43.23 | 43.03 | 43.05 | 2,607 | -0.55(-1.26%) |
Sep 08, 2014 | 43.48 | 43.65 | 43.48 | 43.60 | 5,159 | -0.09(-0.21%) |
Sep 05, 2014 | 43.50 | 43.69 | 43.47 | 43.69 | 5,939 | -0.24(-0.55%) |
Sep 04, 2014 | 43.94 | 44.02 | 43.86 | 43.93 | 3,053 | -0.48(-1.09%) |
Sep 03, 2014 | 44.56 | 44.56 | 44.40 | 44.41 | 2,065 | +0.28(+0.64%) |
Sep 02, 2014 | 44.24 | 44.09 | 44.13 | 2,407 | -0.11(-0.25%) | |
Aug 29, 2014 | 44.24 | 44.24 | 44.24 | 0 | +0.10(+0.23%) | |
Aug 28, 2014 | 44.24 | 44.24 | 44.05 | 44.14 | 2,777 | -0.16(-0.36%) |
Aug 27, 2014 | 44.39 | 43.97 | 44.30 | 9,831 | +0.33(+0.75%) | |
Aug 26, 2014 | 43.90 | 43.97 | 43.90 | 43.97 | 2,631 | +0.08(+0.18%) |
Aug 25, 2014 | 43.99 | 43.99 | 43.89 | 43.89 | 3,647 | -0.01(-0.02%) |
Aug 22, 2014 | 43.80 | 43.90 | 43.80 | 43.90 | 2,748 | -0.62(-1.39%) |
Aug 21, 2014 | 44.56 | 44.56 | 44.47 | 44.52 | 2,635 | -0.77(-1.70%) |
Aug 20, 2014 | 45.04 | 45.29 | 45.04 | 45.29 | 4,227 | -0.40(-0.88%) |
Aug 19, 2014 | 45.65 | 45.69 | 45.51 | 45.69 | 1,771 | +0.02(+0.04%) |
Aug 18, 2014 | 45.64 | 45.70 | 45.64 | 45.67 | 8,402 | -0.83(-1.78%) |
Aug 15, 2014 | 46.31 | 46.50 | 46.31 | 46.50 | 3,918 | +0.77(+1.68%) |
Aug 14, 2014 | 45.90 | 45.70 | 45.73 | 3,343 | -0.17(-0.37%) | |
Aug 13, 2014 | 46.07 | 45.90 | 45.90 | 1,171 | -0.17(-0.37%) | |
Aug 12, 2014 | 45.73 | 46.07 | 45.73 | 46.07 | 4,522 | +0.48(+1.05%) |
Aug 11, 2014 | 45.62 | 45.62 | 45.36 | 45.59 | 3,024 | +0.56(+1.24%) |
Aug 08, 2014 | 44.71 | 45.03 | 44.71 | 45.03 | 3,894 | -0.02(-0.04%) |
Aug 07, 2014 | 45.24 | 45.24 | 45.05 | 45.05 | 2,331 | -0.26(-0.57%) |
Aug 06, 2014 | 45.31 | 45.44 | 45.26 | 45.31 | 6,795 | -0.25(-0.55%) |
Aug 05, 2014 | 46.11 | 46.11 | 45.49 | 45.56 | 10,662 | -2.61(-5.42%) |
Aug 04, 2014 | 47.90 | 48.26 | 47.90 | 48.17 | 2,361 | +0.14(+0.29%) |
Aug 01, 2014 | 48.21 | 48.29 | 48.03 | 48.03 | 4,004 | -0.88(-1.80%) |
Jul 31, 2014 | 49.07 | 49.10 | 48.91 | 48.91 | 2,429 | -1.67(-3.30%) |
Jul 30, 2014 | 50.52 | 50.58 | 50.39 | 50.58 | 5,564 | -0.67(-1.31%) |
Jul 29, 2014 | 52.01 | 52.01 | 51.25 | 51.25 | 10,652 | -0.93(-1.78%) |
Jul 28, 2014 | 51.96 | 52.39 | 51.96 | 52.18 | 3,843 | +0.60(+1.16%) |
Jul 25, 2014 | 51.60 | 51.60 | 51.54 | 51.58 | 2,261 | +0.80(+1.58%) |
Jul 24, 2014 | 50.81 | 50.83 | 50.70 | 50.78 | 8,886 | -0.71(-1.38%) |
Jul 23, 2014 | 51.51 | 51.51 | 51.27 | 51.49 | 4,990 | -0.91(-1.74%) |
Jul 22, 2014 | 52.32 | 52.40 | 52.30 | 52.40 | 2,767 | +0.33(+0.63%) |
Jul 21, 2014 | 51.96 | 52.14 | 51.92 | 52.07 | 1,457 | -0.08(-0.15%) |
Jul 18, 2014 | 52.06 | 52.15 | 52.06 | 52.15 | 4,877 | +0.04(+0.08%) |
Jul 17, 2014 | 52.45 | 52.45 | 52.11 | 52.11 | 2,884 | +0.25(+0.48%) |
Jul 16, 2014 | 51.75 | 51.93 | 51.75 | 51.86 | 2,762 | -0.21(-0.40%) |
Jul 15, 2014 | 52.06 | 52.07 | 52.03 | 52.07 | 2,329 | -0.23(-0.44%) |
Jul 14, 2014 | 52.34 | 52.34 | 52.26 | 52.30 | 2,079 | +0.30(+0.58%) |
Jul 11, 2014 | 51.88 | 52.03 | 51.88 | 52.00 | 1,170 | +0.34(+0.65%) |
Jul 10, 2014 | 51.43 | 51.83 | 51.43 | 51.66 | 2,760 | -1.43(-2.69%) |
Jul 09, 2014 | 53.07 | 53.13 | 53.00 | 53.09 | 4,745 | +0.27(+0.50%) |
Jul 08, 2014 | 52.80 | 52.82 | 52.70 | 52.82 | 3,327 | -0.43(-0.80%) |
Jul 07, 2014 | 53.71 | 53.71 | 53.22 | 53.25 | 1,875 | -0.79(-1.46%) |
Jul 03, 2014 | 54.04 | 54.04 | 54.04 | 0 | -0.97(-1.75%) | |
Jul 02, 2014 | 55.23 | 55.23 | 55.01 | 55.01 | 15,229 | -0.15(-0.28%) |
Jul 01, 2014 | 54.85 | 55.33 | 54.85 | 55.16 | 1,889 | +1.05(+1.94%) |
Jun 30, 2014 | 54.25 | 54.25 | 54.11 | 54.11 | 3,716 | +0.46(+0.86%) |
Jun 27, 2014 | 53.92 | 53.92 | 53.65 | 53.65 | 2,922 | -1.70(-3.07%) |
Jun 26, 2014 | 55.54 | 55.54 | 55.00 | 55.35 | 5,068 | +1.29(+2.39%) |
Jun 25, 2014 | 53.86 | 54.06 | 53.86 | 54.06 | 1,650 | -0.15(-0.28%) |
Jun 24, 2014 | 54.49 | 54.70 | 54.21 | 54.21 | 4,077 | +0.45(+0.84%) |
Jun 23, 2014 | 53.98 | 53.98 | 53.76 | 53.76 | 1,126 | +0.60(+1.13%) |
Jun 20, 2014 | 53.25 | 53.25 | 53.06 | 53.16 | 3,135 | +1.38(+2.67%) |
Jun 19, 2014 | 51.72 | 51.98 | 51.72 | 51.78 | 1,995 | +1.31(+2.60%) |
Jun 18, 2014 | 50.15 | 50.47 | 50.00 | 50.47 | 3,749 | -0.18(-0.36%) |
Jun 17, 2014 | 50.67 | 50.67 | 50.60 | 50.65 | 2,837 | -0.50(-0.98%) |
Jun 16, 2014 | 51.15 | 51.15 | 50.98 | 51.15 | 2,899 | +0.34(+0.67%) |
Jun 12, 2014 | 50.81 | 50.81 | 50.81 | 1,137 | -1.11(-2.14%) | |
Jun 11, 2014 | 51.65 | 51.92 | 51.53 | 51.92 | 3,234 | -0.16(-0.31%) |
Jun 10, 2014 | 51.75 | 52.08 | 51.75 | 52.08 | 6,189 | +0.23(+0.44%) |
Jun 06, 2014 | 51.86 | 51.86 | 51.66 | 51.85 | 2,715 | +0.43(+0.84%) |
Jun 05, 2014 | 51.26 | 51.65 | 51.13 | 51.42 | 2,105 | +0.61(+1.20%) |
Jun 04, 2014 | 50.77 | 51.00 | 50.70 | 50.81 | 3,849 | -1.14(-2.19%) |
Jun 03, 2014 | 51.86 | 51.98 | 51.75 | 51.95 | 4,426 | -0.61(-1.16%) |
Jun 02, 2014 | 52.38 | 52.58 | 52.22 | 52.56 | 2,336 | +0.56(+1.08%) |
May 30, 2014 | 51.89 | 52.12 | 51.89 | 52.00 | 5,085 | -0.17(-0.33%) |
May 29, 2014 | 52.00 | 52.35 | 52.00 | 52.17 | 3,087 | +1.17(+2.29%) |
May 28, 2014 | 51.05 | 51.05 | 51.00 | 51.00 | 7,026 | +0.83(+1.65%) |
May 27, 2014 | 49.80 | 50.17 | 49.80 | 50.17 | 2,033 | +1.86(+3.85%) |
May 23, 2014 | 48.31 | 48.31 | 48.31 | 0 | +0.06(+0.12%) | |
May 22, 2014 | 48.35 | 48.36 | 48.25 | 48.25 | 5,903 | +0.10(+0.21%) |
May 21, 2014 | 48.15 | 48.15 | 47.97 | 48.15 | 2,702 | +0.14(+0.29%) |
May 20, 2014 | 48.35 | 48.35 | 47.80 | 48.01 | 8,865 | -0.19(-0.39%) |
May 19, 2014 | 48.16 | 48.20 | 47.88 | 48.20 | 3,404 | +0.47(+0.98%) |
May 16, 2014 | 47.71 | 47.73 | 47.71 | 47.73 | 1,222 | -0.80(-1.64%) |
May 15, 2014 | 48.98 | 48.98 | 48.40 | 48.53 | 3,014 | -0.93(-1.89%) |
May 14, 2014 | 49.58 | 49.58 | 49.31 | 49.46 | 2,399 | -0.08(-0.16%) |
May 13, 2014 | 49.61 | 49.61 | 49.33 | 49.54 | 4,777 | -0.13(-0.26%) |
May 12, 2014 | 49.51 | 49.67 | 49.51 | 49.67 | 3,782 | +0.93(+1.91%) |
May 09, 2014 | 48.78 | 48.78 | 48.56 | 48.74 | 2,063 | -1.47(-2.93%) |
May 08, 2014 | 50.47 | 50.71 | 50.21 | 50.21 | 5,425 | -2.54(-4.82%) |
May 07, 2014 | 52.67 | 52.83 | 52.54 | 52.75 | 3,383 | +0.27(+0.51%) |
May 06, 2014 | 52.58 | 52.63 | 52.45 | 52.48 | 2,273 | -0.22(-0.42%) |
May 05, 2014 | 52.88 | 52.88 | 52.22 | 52.70 | 2,182 | -0.09(-0.17%) |
May 02, 2014 | 53.08 | 53.08 | 52.79 | 52.79 | 4,923 | -0.10(-0.19%) |
May 01, 2014 | 52.99 | 52.99 | 52.85 | 52.89 | 3,176 | -0.06(-0.11%) |
Apr 30, 2014 | 52.73 | 52.95 | 52.47 | 52.95 | 2,560 | +0.56(+1.07%) |
Apr 29, 2014 | 52.48 | 52.58 | 52.39 | 52.39 | 1,563 | +0.11(+0.21%) |
Apr 28, 2014 | 52.15 | 52.28 | 52.13 | 52.28 | 2,577 | +0.41(+0.79%) |
Apr 25, 2014 | 51.64 | 52.00 | 51.64 | 51.87 | 4,754 | +0.06(+0.12%) |
Apr 24, 2014 | 51.68 | 51.81 | 51.64 | 51.81 | 11,366 | -0.11(-0.21%) |
Apr 23, 2014 | 51.86 | 51.92 | 51.86 | 51.92 | 3,264 | -0.09(-0.17%) |
Apr 22, 2014 | 52.02 | 52.02 | 51.82 | 52.01 | 3,944 | +0.41(+0.79%) |
Apr 21, 2014 | 51.85 | 51.85 | 51.35 | 51.60 | 2,014 | +1.51(+3.01%) |
Apr 17, 2014 | 50.09 | 50.09 | 50.09 | 0 | -1.96(-3.77%) | |
Apr 16, 2014 | 52.25 | 52.25 | 51.88 | 52.05 | 5,077 | +0.75(+1.46%) |
Apr 15, 2014 | 51.47 | 51.47 | 50.84 | 51.30 | 8,128 | -0.95(-1.82%) |
Apr 14, 2014 | 52.27 | 52.27 | 51.99 | 52.25 | 5,325 | +1.50(+2.96%) |
Apr 11, 2014 | 51.00 | 51.02 | 50.75 | 50.75 | 0 | -0.75(-1.46%) |
Apr 10, 2014 | 52.48 | 52.48 | 51.50 | 51.50 | 5,568 | -1.42(-2.68%) |
Apr 09, 2014 | 52.32 | 52.92 | 52.32 | 52.92 | 17,961 | +0.69(+1.32%) |
Apr 08, 2014 | 52.37 | 52.56 | 52.05 | 52.23 | 10,635 | -1.18(-2.21%) |
Apr 07, 2014 | 53.51 | 53.60 | 53.27 | 53.41 | 3,223 | -0.09(-0.17%) |
Apr 04, 2014 | 54.17 | 54.17 | 53.50 | 53.50 | 0 | -0.53(-0.98%) |
Apr 03, 2014 | 54.00 | 54.06 | 53.68 | 54.03 | 2,276 | -0.19(-0.35%) |
Apr 02, 2014 | 54.23 | 54.23 | 54.17 | 54.22 | 3,037 | -0.30(-0.55%) |
Apr 01, 2014 | 54.54 | 54.54 | 54.37 | 54.52 | 2,584 | -0.55(-1.00%) |
Mar 31, 2014 | 55.29 | 55.29 | 55.07 | 55.07 | 5,487 | +1.06(+1.96%) |
Mar 28, 2014 | 54.14 | 54.38 | 54.01 | 54.01 | 0 | +0.61(+1.14%) |
Mar 27, 2014 | 53.50 | 53.50 | 53.32 | 53.40 | 29,910 | +0.60(+1.14%) |
Mar 26, 2014 | 53.31 | 53.58 | 52.80 | 52.80 | 72,698 | -1.20(-2.22%) |
Mar 25, 2014 | 54.59 | 54.59 | 53.96 | 54.00 | 120,513 | +1.10(+2.08%) |
Mar 24, 2014 | 53.20 | 53.20 | 52.69 | 52.90 | 120,072 | +0.54(+1.03%) |
Mar 21, 2014 | 52.63 | 52.92 | 52.36 | 52.36 | 8,593 | +0.05(+0.10%) |
Mar 20, 2014 | 52.29 | 52.52 | 52.18 | 52.31 | 7,867 | +0.08(+0.15%) |
Mar 19, 2014 | 52.41 | 52.42 | 52.10 | 52.23 | 6,637 | -0.11(-0.21%) |
Mar 18, 2014 | 52.29 | 52.34 | 52.29 | 52.34 | 3,172 | -0.42(-0.80%) |
Mar 17, 2014 | 52.70 | 52.76 | 52.50 | 52.76 | 8,686 | +0.53(+1.01%) |
Mar 14, 2014 | 52.11 | 52.71 | 51.96 | 52.23 | 0 | +0.08(+0.16%) |
Mar 13, 2014 | 53.38 | 53.38 | 52.05 | 52.15 | 13,688 | -1.57(-2.93%) |
Mar 12, 2014 | 53.36 | 53.76 | 53.28 | 53.72 | 4,649 | -0.92(-1.68%) |
Mar 11, 2014 | 54.86 | 55.03 | 54.60 | 54.64 | 5,889 | -1.26(-2.25%) |
Mar 10, 2014 | 55.85 | 56.04 | 55.78 | 55.90 | 5,316 | -0.97(-1.71%) |
Mar 07, 2014 | 56.94 | 56.95 | 56.70 | 56.87 | 0 | +1.11(+1.99%) |
Mar 06, 2014 | 55.91 | 55.91 | 55.66 | 55.76 | 9,085 | -0.38(-0.68%) |
Mar 05, 2014 | 56.21 | 56.31 | 56.10 | 56.14 | 5,207 | -0.24(-0.43%) |
Mar 04, 2014 | 56.55 | 56.55 | 56.22 | 56.38 | 8,963 | -1.56(-2.69%) |