Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 45.30 | 45.30 | 43.66 | 44.21 | 412,025 | -1.55(-3.40%) |
Nov 26, 2014 | 45.83 | 45.76 | 45.76 | 45.76 | 227,861 | -0.02(-0.04%) |
Nov 25, 2014 | 46.28 | 46.28 | 45.50 | 45.78 | 269,229 | -0.56(-1.22%) |
Nov 24, 2014 | 46.24 | 46.59 | 45.95 | 46.34 | 217,874 | +0.02(+0.05%) |
Nov 21, 2014 | 47.25 | 47.68 | 46.10 | 46.32 | 292,736 | -0.32(-0.68%) |
Nov 20, 2014 | 45.55 | 46.77 | 45.26 | 46.64 | 303,863 | +1.07(+2.35%) |
Nov 19, 2014 | 44.79 | 45.95 | 44.43 | 45.56 | 379,451 | +1.00(+2.24%) |
Nov 18, 2014 | 44.35 | 44.87 | 44.09 | 44.57 | 261,522 | +0.23(+0.52%) |
Nov 17, 2014 | 44.67 | 44.87 | 44.18 | 44.34 | 276,774 | -0.20(-0.46%) |
Nov 14, 2014 | 44.18 | 44.80 | 44.02 | 44.54 | 247,207 | +0.27(+0.61%) |
Nov 13, 2014 | 44.92 | 45.13 | 43.75 | 44.27 | 389,111 | -0.66(-1.47%) |
Nov 12, 2014 | 44.38 | 45.22 | 44.22 | 44.94 | 329,468 | +0.32(+0.71%) |
Nov 11, 2014 | 44.88 | 44.99 | 44.11 | 44.62 | 462,966 | -0.19(-0.42%) |
Nov 10, 2014 | 44.79 | 45.21 | 43.36 | 44.80 | 561,784 | -0.02(-0.04%) |
Nov 07, 2014 | 42.59 | 45.41 | 42.55 | 44.82 | 1,079,027 | +2.32(+5.45%) |
Nov 06, 2014 | 49.84 | 49.84 | 41.92 | 42.51 | 1,696,847 | -9.37(-18.06%) |
Nov 05, 2014 | 52.61 | 52.61 | 51.70 | 51.87 | 370,299 | -0.16(-0.30%) |
Nov 04, 2014 | 51.83 | 52.13 | 50.96 | 52.03 | 315,076 | +0.13(+0.25%) |
Nov 03, 2014 | 52.28 | 52.49 | 51.59 | 51.90 | 350,839 | -0.24(-0.45%) |
Oct 31, 2014 | 51.91 | 52.15 | 51.07 | 52.13 | 263,905 | +1.19(+2.34%) |
Oct 30, 2014 | 50.47 | 51.27 | 49.88 | 50.94 | 201,745 | +0.15(+0.29%) |
Oct 29, 2014 | 50.05 | 51.09 | 49.96 | 50.79 | 274,982 | +0.70(+1.40%) |
Oct 28, 2014 | 47.87 | 50.15 | 47.84 | 50.09 | 233,798 | +2.22(+4.63%) |
Oct 27, 2014 | 48.35 | 48.73 | 47.24 | 47.87 | 197,467 | -0.86(-1.76%) |
Oct 24, 2014 | 48.84 | 49.15 | 48.01 | 48.73 | 167,200 | +0.02(+0.05%) |
Oct 23, 2014 | 48.83 | 49.70 | 48.29 | 48.71 | 207,895 | +0.41(+0.85%) |
Oct 22, 2014 | 48.71 | 49.66 | 48.22 | 48.30 | 210,505 | -0.16(-0.34%) |
Oct 21, 2014 | 47.92 | 49.16 | 47.74 | 48.46 | 197,361 | +0.70(+1.47%) |
Oct 20, 2014 | 47.22 | 48.17 | 47.00 | 47.76 | 218,052 | +0.16(+0.33%) |
Oct 17, 2014 | 46.97 | 48.39 | 46.63 | 47.60 | 347,312 | +1.32(+2.85%) |
Oct 16, 2014 | 46.78 | 47.50 | 46.15 | 46.28 | 332,728 | -1.22(-2.57%) |
Oct 15, 2014 | 46.65 | 47.74 | 45.83 | 47.50 | 278,663 | +0.16(+0.33%) |
Oct 14, 2014 | 48.70 | 49.08 | 46.71 | 47.35 | 321,950 | -0.90(-1.87%) |
Oct 13, 2014 | 47.80 | 48.86 | 47.72 | 48.25 | 402,493 | +0.62(+1.31%) |
Oct 10, 2014 | 46.69 | 48.49 | 46.69 | 47.63 | 312,270 | +0.61(+1.29%) |
Oct 09, 2014 | 49.18 | 49.21 | 47.51 | 47.02 | 352,429 | -2.33(-4.72%) |
Oct 08, 2014 | 50.16 | 50.26 | 47.42 | 49.35 | 564,027 | -1.09(-2.16%) |
Oct 07, 2014 | 50.78 | 51.33 | 50.22 | 50.44 | 307,527 | -0.76(-1.49%) |
Oct 06, 2014 | 50.54 | 52.60 | 50.33 | 51.20 | 469,758 | +1.99(+4.04%) |
Oct 03, 2014 | 48.64 | 49.49 | 48.20 | 49.21 | 324,830 | +0.81(+1.67%) |
Oct 02, 2014 | 49.79 | 50.56 | 48.18 | 48.40 | 515,322 | -1.60(-3.19%) |
Oct 01, 2014 | 51.27 | 51.70 | 49.70 | 50.00 | 304,474 | -1.44(-2.80%) |
Sep 30, 2014 | 51.36 | 51.95 | 51.33 | 51.44 | 387,452 | -0.08(-0.16%) |
Sep 29, 2014 | 50.69 | 51.59 | 50.57 | 51.52 | 294,074 | +0.01(+0.02%) |
Sep 26, 2014 | 50.60 | 51.72 | 49.76 | 51.51 | 218,749 | +0.99(+1.96%) |
Sep 25, 2014 | 51.77 | 52.18 | 50.26 | 50.52 | 235,960 | -1.48(-2.84%) |
Sep 24, 2014 | 51.05 | 52.04 | 51.04 | 52.00 | 277,883 | +1.00(+1.95%) |
Sep 23, 2014 | 51.54 | 52.17 | 50.98 | 51.01 | 429,556 | -0.87(-1.67%) |
Sep 22, 2014 | 52.74 | 52.91 | 51.68 | 51.87 | 305,388 | -1.07(-2.02%) |
Sep 19, 2014 | 53.74 | 54.28 | 52.73 | 52.94 | 501,087 | -0.72(-1.34%) |
Sep 18, 2014 | 54.29 | 54.59 | 53.39 | 53.66 | 226,769 | -0.42(-0.77%) |
Sep 17, 2014 | 54.57 | 54.81 | 53.64 | 54.08 | 355,015 | -0.52(-0.96%) |
Sep 16, 2014 | 53.83 | 54.67 | 53.50 | 54.60 | 410,162 | +0.97(+1.81%) |
Sep 15, 2014 | 54.26 | 54.75 | 53.28 | 53.63 | 311,838 | -0.55(-1.01%) |
Sep 12, 2014 | 54.80 | 55.23 | 53.74 | 54.17 | 288,738 | -0.66(-1.21%) |
Sep 11, 2014 | 56.00 | 56.33 | 54.03 | 54.84 | 555,482 | -1.43(-2.54%) |
Sep 10, 2014 | 56.31 | 56.65 | 55.68 | 56.26 | 343,079 | +0.14(+0.25%) |
Sep 09, 2014 | 56.40 | 56.98 | 55.64 | 56.13 | 312,415 | -0.53(-0.94%) |
Sep 08, 2014 | 56.62 | 57.10 | 56.48 | 56.66 | 218,861 | +0.11(+0.20%) |
Sep 05, 2014 | 55.72 | 56.85 | 55.33 | 56.54 | 213,548 | +0.69(+1.24%) |
Sep 04, 2014 | 55.82 | 56.98 | 55.82 | 55.85 | 262,520 | +0.10(+0.18%) |
Sep 03, 2014 | 55.95 | 56.20 | 55.30 | 55.75 | 410,205 | -0.19(-0.34%) |
Sep 02, 2014 | 56.27 | 56.35 | 55.24 | 55.94 | 338,736 | -0.22(-0.39%) |
Aug 29, 2014 | 54.88 | 56.16 | 56.16 | 56.16 | 477,091 | +1.31(+2.38%) |
Aug 28, 2014 | 54.56 | 55.17 | 53.82 | 54.85 | 200,715 | +0.19(+0.34%) |
Aug 27, 2014 | 54.94 | 55.42 | 54.55 | 54.66 | 425,088 | +0.04(+0.07%) |
Aug 26, 2014 | 54.18 | 54.76 | 53.79 | 54.62 | 260,324 | +0.47(+0.87%) |
Aug 25, 2014 | 53.48 | 54.56 | 53.46 | 54.15 | 319,500 | +0.90(+1.69%) |
Aug 22, 2014 | 52.92 | 53.46 | 52.51 | 53.25 | 304,961 | +0.19(+0.35%) |
Aug 21, 2014 | 52.86 | 53.23 | 52.27 | 53.06 | 319,157 | +0.21(+0.40%) |
Aug 20, 2014 | 52.38 | 53.55 | 52.38 | 52.85 | 412,802 | +0.33(+0.64%) |
Aug 19, 2014 | 53.20 | 53.59 | 51.62 | 52.52 | 461,170 | -0.57(-1.08%) |
Aug 18, 2014 | 52.08 | 53.15 | 51.76 | 53.09 | 422,836 | +1.54(+2.99%) |
Aug 15, 2014 | 51.63 | 52.47 | 51.29 | 51.54 | 311,932 | +0.40(+0.78%) |
Aug 14, 2014 | 51.47 | 51.76 | 51.06 | 51.14 | 270,456 | -0.37(-0.71%) |
Aug 13, 2014 | 51.32 | 51.60 | 50.88 | 51.51 | 312,411 | +0.33(+0.64%) |
Aug 12, 2014 | 50.59 | 51.32 | 50.27 | 51.19 | 326,855 | +0.11(+0.21%) |
Aug 11, 2014 | 49.91 | 51.95 | 49.43 | 51.08 | 659,635 | +1.48(+2.98%) |
Aug 08, 2014 | 49.10 | 50.13 | 48.70 | 49.60 | 453,170 | +0.50(+1.01%) |
Aug 07, 2014 | 47.51 | 49.36 | 46.65 | 49.10 | 1,093,903 | +3.49(+7.64%) |
Aug 06, 2014 | 45.53 | 45.98 | 45.25 | 45.62 | 344,835 | -0.30(-0.66%) |
Aug 05, 2014 | 45.27 | 46.38 | 45.24 | 45.92 | 315,999 | +0.56(+1.22%) |
Aug 04, 2014 | 45.09 | 45.47 | 44.41 | 45.36 | 234,339 | +0.52(+1.17%) |
Aug 01, 2014 | 44.24 | 44.86 | 43.71 | 44.84 | 259,854 | +0.73(+1.65%) |
Jul 31, 2014 | 44.50 | 44.75 | 43.68 | 44.11 | 219,661 | -0.72(-1.60%) |
Jul 30, 2014 | 45.33 | 45.53 | 44.15 | 44.83 | 366,901 | -0.16(-0.36%) |
Jul 29, 2014 | 45.53 | 45.79 | 44.95 | 45.00 | 204,293 | -0.54(-1.18%) |
Jul 28, 2014 | 46.06 | 46.39 | 44.67 | 45.53 | 451,036 | -0.54(-1.17%) |
Jul 25, 2014 | 46.29 | 46.75 | 45.79 | 46.07 | 261,884 | -0.59(-1.26%) |
Jul 24, 2014 | 46.29 | 46.81 | 46.23 | 46.66 | 320,322 | +0.40(+0.87%) |
Jul 23, 2014 | 45.79 | 46.47 | 45.23 | 46.26 | 255,601 | +0.44(+0.96%) |
Jul 22, 2014 | 45.18 | 45.89 | 45.07 | 45.82 | 307,022 | +0.86(+1.91%) |
Jul 21, 2014 | 45.51 | 45.91 | 44.81 | 44.96 | 249,112 | -0.75(-1.64%) |
Jul 18, 2014 | 43.86 | 45.84 | 43.62 | 45.71 | 388,454 | +2.58(+5.98%) |
Jul 17, 2014 | 43.28 | 43.84 | 43.04 | 43.13 | 257,031 | -0.43(-0.99%) |
Jul 16, 2014 | 43.97 | 43.99 | 43.40 | 43.57 | 244,291 | -0.15(-0.34%) |
Jul 15, 2014 | 43.95 | 44.48 | 43.40 | 43.71 | 365,125 | -0.39(-0.89%) |
Jul 14, 2014 | 45.18 | 45.18 | 43.96 | 44.11 | 361,768 | -0.65(-1.46%) |
Jul 11, 2014 | 43.22 | 45.25 | 43.11 | 44.76 | 619,951 | +1.35(+3.10%) |
Jul 10, 2014 | 42.68 | 44.00 | 42.47 | 43.41 | 516,660 | -0.17(-0.39%) |
Jul 09, 2014 | 42.82 | 43.66 | 42.82 | 43.58 | 391,642 | +0.73(+1.72%) |
Jul 08, 2014 | 43.06 | 43.20 | 42.24 | 42.85 | 362,604 | -0.36(-0.83%) |
Jul 07, 2014 | 43.30 | 43.39 | 42.87 | 43.21 | 294,418 | -0.28(-0.64%) |
Jul 03, 2014 | 43.36 | 43.48 | 43.48 | 43.48 | 87,311 | +0.23(+0.53%) |
Jul 02, 2014 | 43.44 | 44.74 | 42.96 | 43.26 | 382,456 | -0.06(-0.13%) |
Jul 01, 2014 | 42.19 | 43.51 | 42.19 | 43.31 | 464,298 | +1.19(+2.83%) |
Jun 30, 2014 | 41.16 | 42.19 | 40.63 | 42.12 | 337,821 | +1.13(+2.75%) |
Jun 27, 2014 | 41.21 | 41.35 | 40.81 | 40.99 | 1,301,378 | -0.20(-0.50%) |
Jun 26, 2014 | 41.39 | 42.01 | 40.98 | 41.20 | 260,780 | -0.35(-0.84%) |
Jun 25, 2014 | 41.74 | 42.33 | 40.82 | 41.55 | 278,992 | -0.48(-1.13%) |
Jun 24, 2014 | 42.09 | 42.62 | 41.74 | 42.03 | 240,083 | -0.10(-0.24%) |
Jun 23, 2014 | 42.53 | 42.78 | 41.91 | 42.13 | 229,115 | -0.41(-0.96%) |
Jun 20, 2014 | 42.93 | 42.99 | 42.26 | 42.53 | 335,597 | -0.40(-0.93%) |
Jun 19, 2014 | 42.96 | 43.37 | 42.53 | 42.93 | 159,797 | +0.00(+0.00%) |
Jun 18, 2014 | 42.58 | 43.17 | 41.78 | 42.93 | 219,011 | +0.29(+0.67%) |
Jun 17, 2014 | 42.58 | 42.97 | 42.05 | 42.65 | 278,072 | +0.26(+0.62%) |
Jun 16, 2014 | 42.07 | 42.44 | 41.52 | 42.39 | 344,089 | +0.19(+0.44%) |
Jun 13, 2014 | 42.93 | 43.02 | 41.98 | 42.20 | 243,205 | -0.59(-1.39%) |
Jun 12, 2014 | 43.16 | 43.19 | 41.91 | 42.80 | 365,187 | -0.51(-1.19%) |
Jun 11, 2014 | 43.25 | 43.36 | 42.39 | 43.31 | 298,383 | +0.03(+0.08%) |
Jun 10, 2014 | 43.02 | 43.56 | 42.48 | 43.28 | 364,707 | +0.59(+1.39%) |
Jun 06, 2014 | 42.53 | 42.88 | 41.96 | 42.68 | 321,946 | +0.33(+0.77%) |
Jun 05, 2014 | 41.60 | 42.51 | 40.95 | 42.36 | 367,453 | +0.71(+1.70%) |
Jun 04, 2014 | 43.90 | 44.81 | 41.57 | 41.65 | 465,783 | +0.41(+0.99%) |
Jun 03, 2014 | 41.35 | 41.68 | 40.36 | 41.24 | 461,935 | -0.24(-0.57%) |
Jun 02, 2014 | 41.46 | 41.97 | 41.41 | 41.48 | 370,377 | -0.03(-0.08%) |
May 30, 2014 | 41.62 | 41.64 | 40.95 | 41.51 | 292,433 | +0.07(+0.16%) |
May 29, 2014 | 41.48 | 41.58 | 40.60 | 41.44 | 484,951 | -0.07(-0.16%) |
May 28, 2014 | 39.10 | 41.60 | 38.94 | 41.51 | 843,940 | +3.71(+9.81%) |
May 27, 2014 | 37.30 | 38.56 | 37.21 | 37.80 | 477,322 | +0.59(+1.60%) |
May 23, 2014 | 37.10 | 37.21 | 37.21 | 37.21 | 316,872 | -0.04(-0.11%) |
May 22, 2014 | 37.04 | 37.35 | 36.56 | 37.25 | 281,059 | +0.43(+1.17%) |
May 21, 2014 | 37.00 | 37.28 | 36.40 | 36.81 | 395,262 | -0.21(-0.57%) |
May 20, 2014 | 37.86 | 38.03 | 36.86 | 37.03 | 491,810 | -1.05(-2.76%) |
May 19, 2014 | 37.52 | 38.31 | 37.14 | 38.08 | 551,289 | +0.58(+1.54%) |
May 16, 2014 | 38.52 | 38.57 | 36.57 | 37.50 | 694,773 | -1.09(-2.83%) |
May 15, 2014 | 39.36 | 39.60 | 38.17 | 38.59 | 464,543 | -1.03(-2.61%) |
May 14, 2014 | 40.59 | 40.59 | 39.51 | 39.63 | 598,445 | -1.00(-2.47%) |
May 13, 2014 | 41.89 | 42.17 | 40.42 | 40.63 | 827,904 | -1.25(-2.98%) |
May 12, 2014 | 41.72 | 42.41 | 41.44 | 41.87 | 710,261 | +0.19(+0.45%) |
May 09, 2014 | 42.49 | 42.99 | 41.47 | 41.69 | 554,769 | -1.17(-2.74%) |
May 08, 2014 | 47.63 | 49.22 | 42.49 | 42.86 | 1,494,755 | -7.50(-14.90%) |
May 07, 2014 | 50.52 | 51.08 | 49.97 | 50.37 | 394,459 | -0.11(-0.21%) |
May 06, 2014 | 50.56 | 51.53 | 50.36 | 50.47 | 361,582 | -0.17(-0.34%) |
May 05, 2014 | 51.45 | 52.05 | 50.44 | 50.64 | 315,252 | -1.37(-2.63%) |
May 02, 2014 | 50.95 | 52.93 | 50.89 | 52.01 | 388,286 | +1.37(+2.70%) |
May 01, 2014 | 50.67 | 51.24 | 49.62 | 50.64 | 293,007 | -0.11(-0.22%) |
Apr 30, 2014 | 50.88 | 51.42 | 49.76 | 50.76 | 399,819 | -0.09(-0.18%) |
Apr 29, 2014 | 52.59 | 53.19 | 50.72 | 50.85 | 313,813 | -1.51(-2.88%) |
Apr 28, 2014 | 52.09 | 52.77 | 51.81 | 52.35 | 271,645 | +0.55(+1.05%) |
Apr 25, 2014 | 52.33 | 52.65 | 51.63 | 51.81 | 286,593 | -0.75(-1.42%) |
Apr 24, 2014 | 52.45 | 52.96 | 52.04 | 52.56 | 286,753 | +0.35(+0.67%) |
Apr 23, 2014 | 51.64 | 52.73 | 51.64 | 52.21 | 274,146 | +0.26(+0.50%) |
Apr 22, 2014 | 52.01 | 52.28 | 51.73 | 51.95 | 204,200 | +0.11(+0.22%) |
Apr 21, 2014 | 51.37 | 51.92 | 51.15 | 51.83 | 338,377 | +0.46(+0.90%) |
Apr 17, 2014 | 50.76 | 51.37 | 51.37 | 51.37 | 338,840 | +0.59(+1.17%) |
Apr 16, 2014 | 50.61 | 50.98 | 50.36 | 50.77 | 341,419 | +0.37(+0.74%) |
Apr 15, 2014 | 50.27 | 50.89 | 49.83 | 50.40 | 519,316 | +0.32(+0.63%) |
Apr 14, 2014 | 48.75 | 50.19 | 47.90 | 50.08 | 514,537 | +1.94(+4.03%) |
Apr 11, 2014 | 48.54 | 49.36 | 47.88 | 48.14 | 258,792 | -0.92(-1.88%) |
Apr 10, 2014 | 48.25 | 49.49 | 47.82 | 49.06 | 324,048 | +0.90(+1.86%) |
Apr 09, 2014 | 46.90 | 48.21 | 46.78 | 48.17 | 262,913 | +1.63(+3.50%) |
Apr 08, 2014 | 46.24 | 46.68 | 45.66 | 46.54 | 390,027 | +0.22(+0.48%) |
Apr 07, 2014 | 47.40 | 47.71 | 46.11 | 46.31 | 370,188 | -1.05(-2.23%) |
Apr 04, 2014 | 50.14 | 50.14 | 47.31 | 47.37 | 269,561 | -2.31(-4.66%) |
Apr 03, 2014 | 49.54 | 50.29 | 49.02 | 49.68 | 228,169 | +0.24(+0.49%) |
Apr 02, 2014 | 48.89 | 49.71 | 48.44 | 49.44 | 279,305 | +0.67(+1.37%) |
Apr 01, 2014 | 48.49 | 48.88 | 47.76 | 48.77 | 270,102 | +0.50(+1.03%) |
Mar 31, 2014 | 47.91 | 48.69 | 47.35 | 48.27 | 253,266 | +0.55(+1.14%) |
Mar 28, 2014 | 47.14 | 47.90 | 47.10 | 47.73 | 240,864 | +0.53(+1.12%) |
Mar 27, 2014 | 46.59 | 47.52 | 46.04 | 47.20 | 244,504 | +0.65(+1.40%) |
Mar 26, 2014 | 47.16 | 47.32 | 46.49 | 46.54 | 233,710 | -0.11(-0.23%) |
Mar 25, 2014 | 46.64 | 46.71 | 45.93 | 46.65 | 295,084 | +0.23(+0.50%) |
Mar 24, 2014 | 46.15 | 47.10 | 45.86 | 46.42 | 315,537 | +0.23(+0.50%) |
Mar 21, 2014 | 46.33 | 46.84 | 45.60 | 46.19 | 456,703 | +0.20(+0.42%) |
Mar 20, 2014 | 45.50 | 46.29 | 45.06 | 45.99 | 194,777 | +0.32(+0.69%) |
Mar 19, 2014 | 46.70 | 46.71 | 45.24 | 45.67 | 205,300 | -1.21(-2.58%) |
Mar 18, 2014 | 46.58 | 47.20 | 46.13 | 46.89 | 173,956 | +0.29(+0.63%) |
Mar 17, 2014 | 46.97 | 47.42 | 46.46 | 46.59 | 270,704 | -0.26(-0.56%) |
Mar 14, 2014 | 45.11 | 46.95 | 45.11 | 46.85 | 323,548 | +1.76(+3.90%) |
Mar 13, 2014 | 46.30 | 46.36 | 44.74 | 45.10 | 242,226 | -1.00(-2.17%) |
Mar 12, 2014 | 45.11 | 46.18 | 44.73 | 46.10 | 167,941 | +0.82(+1.81%) |
Mar 11, 2014 | 46.48 | 46.48 | 45.13 | 45.28 | 289,589 | -1.29(-2.76%) |
Mar 10, 2014 | 47.36 | 47.38 | 46.32 | 46.56 | 227,478 | -0.76(-1.60%) |
Mar 07, 2014 | 46.97 | 47.85 | 46.59 | 47.32 | 287,823 | +0.45(+0.95%) |
Mar 06, 2014 | 46.59 | 46.96 | 46.34 | 46.87 | 207,880 | +0.45(+0.96%) |
Mar 05, 2014 | 46.72 | 46.82 | 46.03 | 46.42 | 187,587 | -0.51(-1.09%) |
Mar 04, 2014 | 46.48 | 47.15 | 46.33 | 46.94 | 430,967 | +1.14(+2.49%) |
Mar 03, 2014 | 44.30 | 45.95 | 44.27 | 45.80 | 316,287 | +1.20(+2.68%) |
Feb 28, 2014 | 44.41 | 45.28 | 44.09 | 44.60 | 226,638 | +0.30(+0.68%) |
Feb 27, 2014 | 44.33 | 44.64 | 43.95 | 44.30 | 243,172 | -0.18(-0.40%) |
Feb 26, 2014 | 44.10 | 44.73 | 43.61 | 44.48 | 274,501 | +0.54(+1.22%) |
Feb 25, 2014 | 44.10 | 44.28 | 43.70 | 43.94 | 175,782 | -0.11(-0.26%) |
Feb 24, 2014 | 43.58 | 44.53 | 43.56 | 44.06 | 256,335 | +0.15(+0.35%) |
Feb 21, 2014 | 44.08 | 44.11 | 43.32 | 43.90 | 276,244 | +0.05(+0.11%) |
Feb 20, 2014 | 43.71 | 44.49 | 43.50 | 43.85 | 240,563 | +0.35(+0.80%) |
Feb 19, 2014 | 44.10 | 44.40 | 42.49 | 43.50 | 327,539 | -0.53(-1.21%) |
Feb 18, 2014 | 44.38 | 44.59 | 43.81 | 44.04 | 606,607 | -0.08(-0.18%) |
Feb 14, 2014 | 43.78 | 44.12 | 44.12 | 44.12 | 549,432 | +0.25(+0.57%) |
Feb 13, 2014 | 42.40 | 43.98 | 41.66 | 43.87 | 536,575 | +1.25(+2.93%) |
Feb 12, 2014 | 43.36 | 44.45 | 41.34 | 42.62 | 1,347,282 | -4.11(-8.79%) |
Feb 11, 2014 | 46.43 | 47.17 | 46.11 | 46.73 | 408,450 | +0.45(+0.97%) |
Feb 10, 2014 | 45.62 | 46.65 | 45.09 | 46.28 | 449,496 | +0.66(+1.45%) |
Feb 07, 2014 | 45.98 | 46.98 | 44.09 | 45.62 | 564,644 | -0.46(-0.99%) |
Feb 06, 2014 | 42.29 | 46.79 | 41.97 | 46.08 | 616,908 | +4.09(+9.74%) |
Feb 05, 2014 | 43.06 | 43.25 | 41.23 | 41.99 | 440,870 | -1.26(-2.92%) |
Feb 04, 2014 | 43.57 | 43.76 | 42.83 | 43.25 | 348,894 | -0.27(-0.62%) |
Feb 03, 2014 | 44.64 | 44.97 | 43.03 | 43.52 | 351,657 | -1.34(-2.99%) |
Jan 31, 2014 | 44.55 | 45.61 | 44.55 | 44.86 | 236,718 | -0.51(-1.12%) |
Jan 30, 2014 | 44.38 | 45.54 | 43.99 | 45.37 | 288,746 | +1.33(+3.03%) |
Jan 29, 2014 | 44.38 | 44.79 | 43.82 | 44.04 | 274,406 | -0.63(-1.41%) |
Jan 28, 2014 | 43.96 | 44.76 | 43.81 | 44.67 | 431,480 | +0.69(+1.58%) |
Jan 27, 2014 | 44.75 | 45.35 | 43.73 | 43.97 | 392,882 | -0.57(-1.28%) |
Jan 24, 2014 | 45.26 | 45.51 | 44.47 | 44.54 | 379,573 | -1.12(-2.46%) |
Jan 23, 2014 | 45.98 | 46.66 | 45.44 | 45.66 | 401,939 | -0.33(-0.71%) |
Jan 22, 2014 | 45.26 | 46.18 | 45.21 | 45.99 | 340,236 | +0.72(+1.59%) |
Jan 21, 2014 | 44.86 | 45.65 | 44.42 | 45.27 | 313,674 | +0.66(+1.47%) |
Jan 17, 2014 | 45.28 | 44.61 | 44.61 | 44.61 | 347,107 | -0.74(-1.63%) |
Jan 16, 2014 | 44.70 | 45.49 | 44.70 | 45.35 | 246,119 | +0.44(+0.98%) |
Jan 15, 2014 | 44.85 | 45.03 | 44.77 | 44.91 | 348,960 | +0.06(+0.13%) |
Jan 14, 2014 | 44.50 | 45.29 | 44.46 | 44.85 | 400,217 | +0.35(+0.79%) |
Jan 13, 2014 | 45.43 | 45.54 | 44.19 | 44.50 | 412,765 | -0.97(-2.12%) |
Jan 10, 2014 | 47.24 | 47.36 | 45.18 | 45.46 | 616,531 | -2.07(-4.36%) |
Jan 09, 2014 | 47.22 | 48.16 | 46.64 | 47.53 | 353,058 | +0.37(+0.78%) |
Jan 08, 2014 | 48.01 | 48.46 | 46.76 | 47.17 | 404,005 | -1.03(-2.14%) |
Jan 07, 2014 | 47.88 | 48.71 | 47.62 | 48.20 | 606,135 | +0.69(+1.45%) |
Jan 06, 2014 | 48.48 | 48.48 | 47.28 | 47.51 | 328,093 | -0.56(-1.16%) |
Jan 03, 2014 | 47.73 | 48.26 | 47.44 | 48.07 | 320,168 | +0.61(+1.28%) |
Jan 02, 2014 | 48.36 | 48.74 | 47.21 | 47.46 | 285,505 | -0.89(-1.84%) |
Dec 31, 2013 | 49.14 | 48.35 | 48.35 | 48.35 | 288,825 | -0.68(-1.38%) |
Dec 30, 2013 | 49.21 | 50.30 | 48.88 | 49.03 | 229,302 | -0.06(-0.13%) |
Dec 27, 2013 | 50.30 | 50.45 | 48.71 | 49.09 | 268,210 | -0.88(-1.75%) |
Dec 26, 2013 | 49.89 | 50.56 | 49.62 | 49.96 | 237,192 | +0.37(+0.74%) |
Dec 24, 2013 | 49.43 | 49.89 | 49.23 | 49.60 | 157,593 | +0.41(+0.83%) |
Dec 23, 2013 | 47.76 | 49.39 | 47.76 | 49.19 | 386,369 | +1.68(+3.54%) |
Dec 20, 2013 | 47.40 | 48.62 | 47.30 | 47.51 | 721,090 | +0.71(+1.52%) |
Dec 19, 2013 | 47.31 | 47.51 | 46.54 | 46.80 | 324,739 | -0.75(-1.57%) |
Dec 18, 2013 | 47.22 | 47.87 | 46.81 | 47.55 | 354,312 | +0.54(+1.14%) |
Dec 17, 2013 | 46.76 | 47.26 | 46.33 | 47.01 | 246,924 | +0.08(+0.17%) |
Dec 16, 2013 | 47.60 | 48.28 | 46.90 | 46.93 | 307,346 | -0.64(-1.35%) |
Dec 13, 2013 | 47.55 | 47.88 | 47.10 | 47.57 | 359,882 | +0.14(+0.29%) |
Dec 12, 2013 | 47.58 | 47.89 | 47.09 | 47.44 | 197,204 | -0.03(-0.06%) |
Dec 11, 2013 | 48.05 | 48.20 | 47.30 | 47.46 | 333,297 | -0.50(-1.04%) |
Dec 10, 2013 | 47.91 | 48.08 | 47.28 | 47.96 | 330,576 | +0.12(+0.25%) |
Dec 09, 2013 | 48.48 | 49.01 | 47.56 | 47.84 | 428,702 | -0.38(-0.79%) |
Dec 06, 2013 | 48.10 | 48.93 | 47.92 | 48.22 | 0 | +0.63(+1.32%) |
Dec 05, 2013 | 46.86 | 47.70 | 46.83 | 47.59 | 0 | +0.73(+1.56%) |
Dec 04, 2013 | 47.31 | 47.77 | 46.34 | 46.86 | 0 | -0.69(-1.46%) |
Dec 03, 2013 | 47.63 | 48.16 | 46.93 | 47.56 | 485,117 | -0.18(-0.39%) |