Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 50.06 | 50.56 | 49.02 | 49.09 | 379,283 | -1.24(-2.46%) |
Jan 29, 2015 | 49.28 | 50.37 | 48.46 | 50.32 | 327,988 | +1.04(+2.11%) |
Jan 28, 2015 | 50.59 | 52.03 | 49.02 | 49.28 | 459,421 | -0.94(-1.88%) |
Jan 27, 2015 | 50.68 | 52.61 | 49.03 | 50.23 | 786,549 | -1.05(-2.04%) |
Jan 26, 2015 | 51.95 | 53.25 | 49.39 | 51.28 | 769,148 | +0.08(+0.15%) |
Jan 23, 2015 | 50.13 | 51.48 | 49.73 | 51.20 | 289,918 | +1.24(+2.48%) |
Jan 22, 2015 | 49.55 | 50.09 | 49.09 | 49.96 | 253,890 | +0.76(+1.54%) |
Jan 21, 2015 | 49.00 | 49.70 | 48.60 | 49.21 | 341,063 | +0.05(+0.10%) |
Jan 20, 2015 | 48.89 | 49.48 | 48.66 | 49.15 | 193,058 | +0.27(+0.54%) |
Jan 16, 2015 | 47.94 | 48.99 | 47.62 | 48.89 | 183,172 | +0.77(+1.61%) |
Jan 15, 2015 | 49.50 | 49.50 | 47.92 | 48.11 | 151,845 | -1.19(-2.42%) |
Jan 14, 2015 | 49.15 | 49.58 | 48.38 | 49.31 | 208,405 | -0.34(-0.69%) |
Jan 13, 2015 | 50.27 | 51.21 | 49.31 | 49.65 | 296,720 | -0.23(-0.46%) |
Jan 12, 2015 | 49.09 | 50.02 | 48.69 | 49.88 | 176,271 | +0.92(+1.88%) |
Jan 09, 2015 | 49.58 | 49.58 | 48.64 | 48.96 | 155,675 | -0.53(-1.08%) |
Jan 08, 2015 | 49.32 | 50.06 | 48.34 | 49.50 | 395,269 | +0.58(+1.18%) |
Jan 07, 2015 | 48.85 | 48.98 | 48.12 | 48.92 | 269,933 | +0.38(+0.78%) |
Jan 06, 2015 | 48.90 | 49.20 | 48.42 | 48.54 | 213,930 | -0.29(-0.60%) |
Jan 05, 2015 | 49.28 | 49.54 | 48.32 | 48.84 | 268,091 | -0.66(-1.34%) |
Jan 02, 2015 | 50.09 | 50.25 | 48.89 | 49.50 | 334,439 | -0.15(-0.31%) |
Dec 31, 2014 | 50.26 | 49.65 | 49.65 | 49.65 | 249,234 | -0.58(-1.16%) |
Dec 30, 2014 | 50.22 | 50.68 | 49.89 | 50.24 | 274,871 | -0.13(-0.26%) |
Dec 29, 2014 | 50.21 | 50.56 | 49.88 | 50.37 | 275,350 | +0.30(+0.60%) |
Dec 26, 2014 | 50.08 | 50.25 | 49.55 | 50.06 | 109,959 | +0.09(+0.19%) |
Dec 24, 2014 | 49.82 | 49.97 | 49.97 | 49.97 | 122,347 | +0.30(+0.61%) |
Dec 23, 2014 | 49.64 | 50.83 | 49.27 | 49.67 | 218,711 | +0.15(+0.30%) |
Dec 22, 2014 | 49.13 | 49.62 | 48.89 | 49.52 | 255,383 | +0.42(+0.86%) |
Dec 19, 2014 | 49.27 | 49.76 | 48.83 | 49.10 | 426,301 | -0.26(-0.52%) |
Dec 18, 2014 | 49.38 | 49.65 | 48.78 | 49.36 | 193,034 | +0.50(+1.02%) |
Dec 17, 2014 | 47.98 | 48.93 | 47.45 | 48.86 | 452,576 | +0.88(+1.84%) |
Dec 16, 2014 | 48.20 | 48.80 | 47.62 | 47.98 | 302,653 | -0.27(-0.55%) |
Dec 15, 2014 | 48.59 | 49.31 | 48.02 | 48.24 | 297,271 | -0.27(-0.55%) |
Dec 12, 2014 | 48.46 | 49.06 | 48.02 | 48.51 | 330,967 | -0.54(-1.10%) |
Dec 11, 2014 | 48.48 | 49.45 | 48.34 | 49.05 | 299,435 | +0.79(+1.63%) |
Dec 10, 2014 | 48.55 | 49.42 | 48.24 | 48.26 | 271,774 | -0.43(-0.88%) |
Dec 09, 2014 | 47.29 | 49.00 | 47.12 | 48.69 | 366,253 | +1.09(+2.29%) |
Dec 08, 2014 | 46.75 | 48.06 | 46.75 | 47.60 | 328,929 | +0.69(+1.46%) |
Dec 05, 2014 | 47.17 | 47.68 | 46.15 | 46.92 | 285,979 | -0.27(-0.56%) |
Dec 04, 2014 | 47.21 | 47.30 | 46.63 | 47.18 | 232,128 | -0.03(-0.07%) |
Dec 03, 2014 | 46.75 | 47.38 | 46.59 | 47.22 | 225,991 | +0.47(+1.01%) |
Dec 02, 2014 | 46.87 | 47.22 | 46.41 | 46.75 | 246,553 | +0.10(+0.22%) |
Dec 01, 2014 | 47.04 | 47.47 | 46.40 | 46.64 | 467,004 | -0.32(-0.68%) |
Nov 28, 2014 | 46.07 | 47.17 | 45.72 | 46.96 | 316,201 | +0.89(+1.93%) |
Nov 26, 2014 | 45.82 | 46.07 | 46.07 | 46.07 | 499,136 | +0.12(+0.26%) |
Nov 25, 2014 | 46.99 | 47.23 | 44.20 | 45.95 | 1,792,192 | -1.19(-2.53%) |
Nov 24, 2014 | 46.57 | 47.25 | 46.56 | 47.14 | 326,245 | +0.53(+1.14%) |
Nov 21, 2014 | 45.25 | 46.90 | 44.75 | 46.61 | 303,034 | +1.91(+4.28%) |
Nov 20, 2014 | 43.78 | 44.79 | 43.78 | 44.70 | 238,522 | +0.76(+1.74%) |
Nov 19, 2014 | 44.08 | 44.14 | 43.03 | 43.93 | 292,270 | -0.15(-0.33%) |
Nov 18, 2014 | 44.44 | 45.06 | 43.89 | 44.08 | 219,273 | -0.23(-0.52%) |
Nov 17, 2014 | 44.50 | 45.06 | 44.17 | 44.31 | 136,066 | -0.84(-1.86%) |
Nov 14, 2014 | 45.57 | 45.88 | 45.06 | 45.15 | 239,230 | -0.51(-1.13%) |
Nov 13, 2014 | 46.29 | 46.53 | 45.65 | 45.67 | 190,439 | -0.49(-1.06%) |
Nov 12, 2014 | 46.03 | 46.37 | 45.91 | 46.15 | 253,806 | -0.01(-0.02%) |
Nov 11, 2014 | 46.37 | 46.46 | 45.74 | 46.16 | 186,403 | -0.27(-0.57%) |
Nov 10, 2014 | 46.20 | 46.52 | 45.96 | 46.43 | 161,389 | +0.39(+0.84%) |
Nov 07, 2014 | 46.08 | 46.08 | 45.40 | 46.04 | 183,443 | +0.06(+0.13%) |
Nov 06, 2014 | 45.60 | 46.04 | 44.99 | 45.98 | 281,840 | +0.22(+0.49%) |
Nov 05, 2014 | 45.15 | 45.92 | 44.97 | 45.76 | 234,970 | +0.82(+1.83%) |
Nov 04, 2014 | 44.89 | 45.22 | 44.47 | 44.94 | 154,371 | +0.02(+0.04%) |
Nov 03, 2014 | 45.69 | 46.13 | 44.67 | 44.92 | 230,684 | -0.88(-1.93%) |
Oct 31, 2014 | 45.87 | 46.04 | 45.01 | 45.80 | 314,793 | +0.70(+1.56%) |
Oct 30, 2014 | 44.22 | 45.18 | 43.86 | 45.10 | 251,456 | +0.71(+1.60%) |
Oct 29, 2014 | 44.19 | 44.67 | 43.63 | 44.39 | 363,081 | +0.32(+0.72%) |
Oct 28, 2014 | 42.32 | 44.30 | 41.82 | 44.07 | 347,285 | +2.09(+4.98%) |
Oct 27, 2014 | 41.21 | 42.03 | 41.42 | 41.98 | 177,262 | +0.56(+1.34%) |
Oct 24, 2014 | 41.10 | 41.57 | 40.81 | 41.42 | 270,425 | +0.16(+0.39%) |
Oct 23, 2014 | 41.85 | 42.54 | 40.22 | 41.26 | 1,088,624 | -1.71(-3.97%) |
Oct 22, 2014 | 44.00 | 44.37 | 42.77 | 42.97 | 315,087 | -0.92(-2.09%) |
Oct 21, 2014 | 43.80 | 44.38 | 43.78 | 43.88 | 265,535 | +0.11(+0.25%) |
Oct 20, 2014 | 42.69 | 44.01 | 42.69 | 43.77 | 256,248 | +0.99(+2.30%) |
Oct 17, 2014 | 43.67 | 43.67 | 42.38 | 42.79 | 424,322 | -0.28(-0.66%) |
Oct 16, 2014 | 43.37 | 43.62 | 43.03 | 43.07 | 281,253 | -0.88(-2.01%) |
Oct 15, 2014 | 43.46 | 44.77 | 43.03 | 43.95 | 360,307 | -0.03(-0.06%) |
Oct 14, 2014 | 43.36 | 44.03 | 43.09 | 43.98 | 186,735 | +0.99(+2.31%) |
Oct 13, 2014 | 42.86 | 43.27 | 42.58 | 42.98 | 246,232 | +0.15(+0.34%) |
Oct 10, 2014 | 41.83 | 43.22 | 41.48 | 42.84 | 349,930 | +0.80(+1.90%) |
Oct 09, 2014 | 42.72 | 43.05 | 41.72 | 42.04 | 191,422 | -0.71(-1.66%) |
Oct 08, 2014 | 41.42 | 42.82 | 41.42 | 42.75 | 208,435 | +1.26(+3.04%) |
Oct 07, 2014 | 41.41 | 41.81 | 41.37 | 41.49 | 199,328 | -0.21(-0.49%) |
Oct 06, 2014 | 41.98 | 42.27 | 41.41 | 41.70 | 240,412 | -0.25(-0.59%) |
Oct 03, 2014 | 42.35 | 42.64 | 41.86 | 41.95 | 149,641 | -0.03(-0.06%) |
Oct 02, 2014 | 41.66 | 42.07 | 41.47 | 41.97 | 122,908 | +0.44(+1.05%) |
Oct 01, 2014 | 41.59 | 41.97 | 41.33 | 41.53 | 216,782 | -0.06(-0.14%) |
Sep 30, 2014 | 42.28 | 42.42 | 41.59 | 41.59 | 242,079 | -0.59(-1.40%) |
Sep 29, 2014 | 41.48 | 42.32 | 41.48 | 42.19 | 132,454 | +0.28(+0.68%) |
Sep 26, 2014 | 41.88 | 42.19 | 41.72 | 41.90 | 157,384 | +0.09(+0.20%) |
Sep 25, 2014 | 42.09 | 42.50 | 41.75 | 41.82 | 196,504 | -0.47(-1.11%) |
Sep 24, 2014 | 42.39 | 42.60 | 42.13 | 42.29 | 159,097 | -0.09(-0.22%) |
Sep 23, 2014 | 42.47 | 42.79 | 42.38 | 42.38 | 251,691 | -0.21(-0.50%) |
Sep 22, 2014 | 42.75 | 42.92 | 42.36 | 42.60 | 190,319 | -0.46(-1.07%) |
Sep 19, 2014 | 43.55 | 43.55 | 42.90 | 43.06 | 478,023 | -0.44(-1.00%) |
Sep 18, 2014 | 43.50 | 43.93 | 43.31 | 43.50 | 122,840 | +0.17(+0.40%) |
Sep 17, 2014 | 42.85 | 43.60 | 42.59 | 43.33 | 160,129 | +0.37(+0.86%) |
Sep 16, 2014 | 41.99 | 43.05 | 41.80 | 42.96 | 220,532 | +0.82(+1.95%) |
Sep 15, 2014 | 42.44 | 42.87 | 41.95 | 42.13 | 199,744 | -0.48(-1.13%) |
Sep 12, 2014 | 43.23 | 43.23 | 42.41 | 42.61 | 243,362 | -0.52(-1.21%) |
Sep 11, 2014 | 43.38 | 44.00 | 43.03 | 43.14 | 248,982 | -0.48(-1.10%) |
Sep 10, 2014 | 43.45 | 43.69 | 43.25 | 43.62 | 256,084 | +0.15(+0.34%) |
Sep 09, 2014 | 43.98 | 44.00 | 43.38 | 43.47 | 174,345 | -0.68(-1.53%) |
Sep 08, 2014 | 44.04 | 44.32 | 43.68 | 44.15 | 245,071 | +0.15(+0.35%) |
Sep 05, 2014 | 43.79 | 44.20 | 43.68 | 43.99 | 113,613 | +0.00(+0.00%) |
Sep 04, 2014 | 43.89 | 44.47 | 43.75 | 43.99 | 115,989 | +0.23(+0.53%) |
Sep 03, 2014 | 44.18 | 44.46 | 43.59 | 43.76 | 222,180 | -0.28(-0.64%) |
Sep 02, 2014 | 44.48 | 44.51 | 43.86 | 44.05 | 177,648 | -0.31(-0.70%) |
Aug 29, 2014 | 43.82 | 44.35 | 44.35 | 44.35 | 205,465 | +0.52(+1.19%) |
Aug 28, 2014 | 44.71 | 44.71 | 43.71 | 43.83 | 292,860 | -1.44(-3.18%) |
Aug 27, 2014 | 45.41 | 45.59 | 44.97 | 45.27 | 148,191 | -0.16(-0.36%) |
Aug 26, 2014 | 45.08 | 45.53 | 44.88 | 45.43 | 159,807 | +0.37(+0.82%) |
Aug 25, 2014 | 45.29 | 45.34 | 44.89 | 45.07 | 121,139 | +0.08(+0.17%) |
Aug 22, 2014 | 44.89 | 45.15 | 44.82 | 44.99 | 86,545 | +0.09(+0.21%) |
Aug 21, 2014 | 44.65 | 45.12 | 44.16 | 44.89 | 99,545 | +0.29(+0.65%) |
Aug 20, 2014 | 44.41 | 44.91 | 44.03 | 44.60 | 141,378 | +0.09(+0.21%) |
Aug 19, 2014 | 44.59 | 44.84 | 44.11 | 44.51 | 256,049 | +0.00(+0.00%) |
Aug 18, 2014 | 44.31 | 44.60 | 43.75 | 44.51 | 179,020 | +0.66(+1.50%) |
Aug 15, 2014 | 44.71 | 44.72 | 43.53 | 43.85 | 287,973 | -0.45(-1.01%) |
Aug 14, 2014 | 43.81 | 44.33 | 43.81 | 44.29 | 102,408 | +0.43(+0.98%) |
Aug 13, 2014 | 43.94 | 44.24 | 43.59 | 43.87 | 89,390 | -0.01(-0.02%) |
Aug 12, 2014 | 44.63 | 44.77 | 43.56 | 43.87 | 180,741 | -0.92(-2.06%) |
Aug 11, 2014 | 44.46 | 45.03 | 44.04 | 44.80 | 190,984 | +0.54(+1.22%) |
Aug 08, 2014 | 44.40 | 44.79 | 44.10 | 44.26 | 170,784 | -0.21(-0.48%) |
Aug 07, 2014 | 44.64 | 44.81 | 44.16 | 44.47 | 132,842 | -0.06(-0.13%) |
Aug 06, 2014 | 43.72 | 44.75 | 43.60 | 44.53 | 155,596 | +0.50(+1.13%) |
Aug 05, 2014 | 43.76 | 44.56 | 43.61 | 44.04 | 204,923 | -0.03(-0.06%) |
Aug 04, 2014 | 43.87 | 44.28 | 43.59 | 44.06 | 232,076 | +0.41(+0.94%) |
Aug 01, 2014 | 43.54 | 43.73 | 42.98 | 43.65 | 219,154 | +0.23(+0.53%) |
Jul 31, 2014 | 43.86 | 43.92 | 43.32 | 43.42 | 205,785 | -0.88(-1.99%) |
Jul 30, 2014 | 43.77 | 44.37 | 43.04 | 44.30 | 326,078 | +0.82(+1.89%) |
Jul 29, 2014 | 43.88 | 43.99 | 43.46 | 43.48 | 206,817 | -0.37(-0.84%) |
Jul 28, 2014 | 43.93 | 44.30 | 43.62 | 43.85 | 279,676 | -0.18(-0.41%) |
Jul 25, 2014 | 43.59 | 44.27 | 43.41 | 44.03 | 309,137 | +0.23(+0.53%) |
Jul 24, 2014 | 42.74 | 44.36 | 42.06 | 43.80 | 616,144 | -0.17(-0.39%) |
Jul 23, 2014 | 43.80 | 44.14 | 43.40 | 43.97 | 280,327 | +0.21(+0.49%) |
Jul 22, 2014 | 44.71 | 45.06 | 43.73 | 43.75 | 221,035 | -0.81(-1.82%) |
Jul 21, 2014 | 44.84 | 45.10 | 44.17 | 44.57 | 162,318 | -0.54(-1.19%) |
Jul 18, 2014 | 44.22 | 45.16 | 43.86 | 45.10 | 207,745 | +0.63(+1.42%) |
Jul 17, 2014 | 44.82 | 45.75 | 44.38 | 44.47 | 300,608 | -0.59(-1.31%) |
Jul 16, 2014 | 45.19 | 45.88 | 44.44 | 45.06 | 258,411 | +0.17(+0.38%) |
Jul 15, 2014 | 45.05 | 45.24 | 44.75 | 44.89 | 247,531 | -0.19(-0.42%) |
Jul 14, 2014 | 44.87 | 45.46 | 44.61 | 45.08 | 273,338 | +0.60(+1.35%) |
Jul 11, 2014 | 44.69 | 45.22 | 44.08 | 44.48 | 115,039 | -0.36(-0.80%) |
Jul 10, 2014 | 44.42 | 45.71 | 44.05 | 44.84 | 222,823 | -0.50(-1.11%) |
Jul 09, 2014 | 44.25 | 45.82 | 43.52 | 45.34 | 245,602 | +1.30(+2.95%) |
Jul 08, 2014 | 44.82 | 44.87 | 43.70 | 44.04 | 301,455 | -0.84(-1.87%) |
Jul 07, 2014 | 46.16 | 46.43 | 44.84 | 44.88 | 195,577 | -1.42(-3.06%) |
Jul 03, 2014 | 46.30 | 46.30 | 46.30 | 46.30 | 142,003 | +0.19(+0.41%) |
Jul 02, 2014 | 46.48 | 46.99 | 46.04 | 46.11 | 165,807 | -0.38(-0.83%) |
Jul 01, 2014 | 45.55 | 47.07 | 45.55 | 46.50 | 180,543 | +1.03(+2.26%) |
Jun 30, 2014 | 45.34 | 46.09 | 44.95 | 45.47 | 293,886 | -0.12(-0.26%) |
Jun 27, 2014 | 45.66 | 46.11 | 45.42 | 45.59 | 527,654 | -0.38(-0.82%) |
Jun 26, 2014 | 45.87 | 46.65 | 45.12 | 45.97 | 280,766 | +0.14(+0.30%) |
Jun 25, 2014 | 45.75 | 46.22 | 45.74 | 45.83 | 369,892 | -0.06(-0.14%) |
Jun 24, 2014 | 46.23 | 46.77 | 45.74 | 45.90 | 209,304 | -0.25(-0.55%) |
Jun 23, 2014 | 47.40 | 47.82 | 46.00 | 46.15 | 254,159 | -1.10(-2.33%) |
Jun 20, 2014 | 48.09 | 48.20 | 47.14 | 47.25 | 362,187 | -0.53(-1.11%) |
Jun 19, 2014 | 47.68 | 48.01 | 47.17 | 47.78 | 366,858 | +0.38(+0.79%) |
Jun 18, 2014 | 46.64 | 47.44 | 46.58 | 47.40 | 155,378 | +0.67(+1.43%) |
Jun 17, 2014 | 46.50 | 47.35 | 46.37 | 46.74 | 164,915 | +0.28(+0.61%) |
Jun 16, 2014 | 46.05 | 46.49 | 45.57 | 46.46 | 137,364 | +0.30(+0.65%) |
Jun 13, 2014 | 46.24 | 46.70 | 45.55 | 46.16 | 144,429 | +0.13(+0.28%) |
Jun 12, 2014 | 48.11 | 48.39 | 45.99 | 46.03 | 161,744 | -2.33(-4.81%) |
Jun 11, 2014 | 47.30 | 48.42 | 47.30 | 48.35 | 241,415 | +0.91(+1.91%) |
Jun 10, 2014 | 47.93 | 47.93 | 47.06 | 47.45 | 210,452 | -0.22(-0.47%) |
Jun 06, 2014 | 47.71 | 48.30 | 47.58 | 47.67 | 190,623 | +0.25(+0.52%) |
Jun 05, 2014 | 46.67 | 47.86 | 46.06 | 47.42 | 192,151 | +0.78(+1.67%) |
Jun 04, 2014 | 45.97 | 46.72 | 45.69 | 46.64 | 86,847 | +0.57(+1.24%) |
Jun 03, 2014 | 46.00 | 46.29 | 45.58 | 46.07 | 263,559 | -0.07(-0.15%) |
Jun 02, 2014 | 46.20 | 46.38 | 45.53 | 46.14 | 195,073 | -0.03(-0.07%) |
May 30, 2014 | 45.95 | 46.25 | 45.69 | 46.17 | 168,566 | +0.32(+0.69%) |
May 29, 2014 | 46.07 | 46.16 | 45.52 | 45.86 | 223,239 | -0.20(-0.43%) |
May 28, 2014 | 46.45 | 46.63 | 45.97 | 46.05 | 257,958 | -0.63(-1.35%) |
May 27, 2014 | 46.22 | 46.94 | 45.87 | 46.69 | 207,776 | +0.68(+1.48%) |
May 23, 2014 | 45.76 | 46.00 | 46.00 | 46.00 | 287,389 | -0.25(-0.53%) |
May 22, 2014 | 43.40 | 47.24 | 42.92 | 46.25 | 411,000 | +3.10(+7.20%) |
May 21, 2014 | 43.89 | 43.90 | 42.88 | 43.15 | 312,479 | -0.47(-1.08%) |
May 20, 2014 | 44.57 | 44.99 | 43.24 | 43.61 | 248,636 | -1.10(-2.47%) |
May 19, 2014 | 44.60 | 45.24 | 44.39 | 44.72 | 208,966 | +0.03(+0.07%) |
May 16, 2014 | 44.55 | 45.43 | 44.50 | 44.69 | 286,400 | +0.05(+0.11%) |
May 15, 2014 | 45.22 | 45.54 | 43.87 | 44.64 | 219,967 | -0.64(-1.41%) |
May 14, 2014 | 46.16 | 46.94 | 45.02 | 45.28 | 167,071 | -0.98(-2.12%) |
May 13, 2014 | 48.85 | 49.02 | 46.21 | 46.26 | 290,592 | -2.87(-5.85%) |
May 12, 2014 | 47.99 | 49.45 | 47.99 | 49.13 | 194,478 | +1.44(+3.02%) |
May 09, 2014 | 45.99 | 47.84 | 45.83 | 47.69 | 175,475 | +1.43(+3.10%) |
May 08, 2014 | 46.62 | 47.47 | 46.05 | 46.26 | 269,270 | -0.47(-1.00%) |
May 07, 2014 | 46.88 | 47.07 | 45.90 | 46.73 | 268,274 | -0.07(-0.15%) |
May 06, 2014 | 48.40 | 48.66 | 46.09 | 46.80 | 334,693 | -1.67(-3.45%) |
May 05, 2014 | 47.94 | 48.99 | 47.44 | 48.47 | 274,589 | +0.20(+0.41%) |
May 02, 2014 | 47.43 | 48.87 | 47.43 | 48.27 | 195,083 | +0.84(+1.76%) |
May 01, 2014 | 48.06 | 48.52 | 46.87 | 47.44 | 267,204 | -0.67(-1.38%) |
Apr 30, 2014 | 48.57 | 48.95 | 47.61 | 48.10 | 335,199 | -0.65(-1.33%) |
Apr 29, 2014 | 47.91 | 49.24 | 47.36 | 48.75 | 242,067 | +1.08(+2.27%) |
Apr 28, 2014 | 48.09 | 48.83 | 46.95 | 47.67 | 189,729 | -0.32(-0.66%) |
Apr 25, 2014 | 48.04 | 48.25 | 47.75 | 47.98 | 197,041 | -0.31(-0.64%) |
Apr 24, 2014 | 49.09 | 49.39 | 47.83 | 48.29 | 198,594 | -0.69(-1.41%) |
Apr 23, 2014 | 48.42 | 49.46 | 48.15 | 48.98 | 364,741 | +0.57(+1.18%) |
Apr 22, 2014 | 46.43 | 48.59 | 45.93 | 48.41 | 275,483 | +2.08(+4.49%) |
Apr 21, 2014 | 46.00 | 46.45 | 45.61 | 46.33 | 100,585 | +0.30(+0.65%) |
Apr 17, 2014 | 44.86 | 46.03 | 46.03 | 46.03 | 245,881 | +1.07(+2.39%) |
Apr 16, 2014 | 45.94 | 46.53 | 44.71 | 44.95 | 309,769 | -0.65(-1.42%) |
Apr 15, 2014 | 46.76 | 47.12 | 44.98 | 45.60 | 259,606 | -1.17(-2.50%) |
Apr 14, 2014 | 45.68 | 46.88 | 45.42 | 46.77 | 400,071 | +1.39(+3.06%) |
Apr 11, 2014 | 47.06 | 47.06 | 45.24 | 45.38 | 297,782 | -1.86(-3.94%) |
Apr 10, 2014 | 48.48 | 48.48 | 47.14 | 47.24 | 164,332 | -1.35(-2.77%) |
Apr 09, 2014 | 48.19 | 48.75 | 47.99 | 48.59 | 121,910 | +0.57(+1.19%) |
Apr 08, 2014 | 47.26 | 48.06 | 47.06 | 48.02 | 266,371 | +0.79(+1.68%) |
Apr 07, 2014 | 48.50 | 48.91 | 47.19 | 47.22 | 178,818 | -1.36(-2.79%) |
Apr 04, 2014 | 48.92 | 49.23 | 48.19 | 48.58 | 250,926 | -0.23(-0.47%) |
Apr 03, 2014 | 48.74 | 48.86 | 48.38 | 48.81 | 173,561 | +0.16(+0.33%) |
Apr 02, 2014 | 48.56 | 48.81 | 48.23 | 48.65 | 275,605 | +0.06(+0.12%) |
Apr 01, 2014 | 48.61 | 48.77 | 48.31 | 48.59 | 199,708 | +0.08(+0.16%) |
Mar 31, 2014 | 48.41 | 48.76 | 47.87 | 48.51 | 176,784 | +0.32(+0.65%) |
Mar 28, 2014 | 47.73 | 48.85 | 47.73 | 48.19 | 117,462 | +0.37(+0.77%) |
Mar 27, 2014 | 48.14 | 48.20 | 47.02 | 47.83 | 233,341 | -0.26(-0.55%) |
Mar 26, 2014 | 49.15 | 49.55 | 47.60 | 48.09 | 232,690 | -0.68(-1.40%) |
Mar 25, 2014 | 50.03 | 50.06 | 48.66 | 48.77 | 209,461 | -0.98(-1.97%) |
Mar 24, 2014 | 50.46 | 50.46 | 49.35 | 49.76 | 126,944 | -0.60(-1.19%) |
Mar 21, 2014 | 49.77 | 50.75 | 49.77 | 50.35 | 399,289 | +0.93(+1.88%) |
Mar 20, 2014 | 49.71 | 50.74 | 49.35 | 49.42 | 295,353 | -0.34(-0.69%) |
Mar 19, 2014 | 50.36 | 50.88 | 49.39 | 49.76 | 198,120 | -0.65(-1.29%) |
Mar 18, 2014 | 51.32 | 51.67 | 50.31 | 50.41 | 251,105 | -0.80(-1.57%) |
Mar 17, 2014 | 50.64 | 51.47 | 50.47 | 51.21 | 216,546 | +0.38(+0.75%) |
Mar 14, 2014 | 50.57 | 51.44 | 50.55 | 50.83 | 201,376 | -0.03(-0.05%) |
Mar 13, 2014 | 51.76 | 51.95 | 50.65 | 50.86 | 242,480 | -0.70(-1.35%) |
Mar 12, 2014 | 51.59 | 52.12 | 51.36 | 51.55 | 154,846 | -0.20(-0.39%) |
Mar 11, 2014 | 52.34 | 52.67 | 51.29 | 51.76 | 531,343 | -0.66(-1.27%) |
Mar 10, 2014 | 52.40 | 52.77 | 51.82 | 52.42 | 275,023 | -0.20(-0.37%) |
Mar 07, 2014 | 52.63 | 52.87 | 52.10 | 52.62 | 220,156 | +0.32(+0.60%) |
Mar 06, 2014 | 52.45 | 52.79 | 51.95 | 52.30 | 272,636 | -0.02(-0.03%) |
Mar 05, 2014 | 51.77 | 52.36 | 51.37 | 52.32 | 160,994 | +0.46(+0.89%) |
Mar 04, 2014 | 50.91 | 52.14 | 50.55 | 51.86 | 360,749 | +1.44(+2.85%) |
Mar 03, 2014 | 50.41 | 50.60 | 49.23 | 50.42 | 262,142 | -0.36(-0.71%) |
Feb 28, 2014 | 50.61 | 51.03 | 50.20 | 50.78 | 253,579 | +0.34(+0.68%) |
Feb 27, 2014 | 50.23 | 50.77 | 49.53 | 50.44 | 249,870 | +0.00(+0.00%) |
Feb 26, 2014 | 50.04 | 51.30 | 49.62 | 50.44 | 347,016 | +0.66(+1.33%) |
Feb 25, 2014 | 49.31 | 49.82 | 48.80 | 49.77 | 269,281 | +0.39(+0.79%) |
Feb 24, 2014 | 48.28 | 49.67 | 48.21 | 49.38 | 280,817 | +1.17(+2.44%) |
Feb 21, 2014 | 47.68 | 48.33 | 47.59 | 48.21 | 238,485 | +0.85(+1.80%) |
Feb 20, 2014 | 47.86 | 48.08 | 47.04 | 47.36 | 184,914 | -0.34(-0.71%) |
Feb 19, 2014 | 47.88 | 48.43 | 47.50 | 47.70 | 177,424 | -0.26(-0.55%) |
Feb 18, 2014 | 47.27 | 48.11 | 46.97 | 47.96 | 244,422 | +0.93(+1.97%) |
Feb 14, 2014 | 47.12 | 47.03 | 47.03 | 47.03 | 392,350 | -0.07(-0.14%) |
Feb 13, 2014 | 46.22 | 47.54 | 45.99 | 47.10 | 185,037 | +0.50(+1.08%) |
Feb 12, 2014 | 47.86 | 47.95 | 46.39 | 46.60 | 347,189 | -1.19(-2.49%) |
Feb 11, 2014 | 47.75 | 48.51 | 47.58 | 47.79 | 353,783 | -0.03(-0.05%) |
Feb 10, 2014 | 48.20 | 48.33 | 47.19 | 47.82 | 304,476 | -0.56(-1.16%) |
Feb 07, 2014 | 48.07 | 48.93 | 48.05 | 48.38 | 208,031 | +0.37(+0.76%) |
Feb 06, 2014 | 47.24 | 48.36 | 46.98 | 48.01 | 277,470 | +1.06(+2.25%) |
Feb 05, 2014 | 46.70 | 47.12 | 45.88 | 46.96 | 411,219 | -0.01(-0.02%) |
Feb 04, 2014 | 46.66 | 47.24 | 46.22 | 46.97 | 214,567 | +0.46(+0.99%) |