Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 63.94 | 64.17 | 62.23 | 62.29 | 674,094 | -2.01(-3.13%) |
Jan 29, 2015 | 63.81 | 64.32 | 63.26 | 64.30 | 708,042 | +0.80(+1.27%) |
Jan 28, 2015 | 63.74 | 64.24 | 63.28 | 63.50 | 777,282 | +0.15(+0.24%) |
Jan 27, 2015 | 63.42 | 63.83 | 62.86 | 63.35 | 1,001,827 | -1.08(-1.68%) |
Jan 26, 2015 | 63.24 | 64.47 | 62.87 | 64.43 | 960,041 | +1.19(+1.88%) |
Jan 23, 2015 | 62.40 | 63.40 | 62.36 | 63.24 | 836,664 | +0.84(+1.34%) |
Jan 22, 2015 | 62.43 | 62.88 | 62.02 | 62.41 | 1,147,194 | +0.37(+0.59%) |
Jan 21, 2015 | 60.69 | 62.22 | 60.59 | 62.04 | 1,192,542 | +1.21(+1.99%) |
Jan 20, 2015 | 60.53 | 60.97 | 59.88 | 60.83 | 876,142 | +0.32(+0.52%) |
Jan 16, 2015 | 59.24 | 60.57 | 58.41 | 60.51 | 708,937 | +0.91(+1.53%) |
Jan 15, 2015 | 61.16 | 61.21 | 59.50 | 59.60 | 757,574 | -1.43(-2.34%) |
Jan 14, 2015 | 59.76 | 61.11 | 59.60 | 61.03 | 1,472,816 | +0.89(+1.48%) |
Jan 13, 2015 | 61.31 | 61.71 | 59.52 | 60.14 | 916,771 | -0.63(-1.04%) |
Jan 12, 2015 | 60.80 | 61.25 | 60.19 | 60.77 | 636,597 | -0.09(-0.14%) |
Jan 09, 2015 | 61.36 | 61.64 | 60.41 | 60.86 | 730,239 | -0.86(-1.39%) |
Jan 08, 2015 | 61.55 | 61.88 | 61.26 | 61.71 | 846,986 | +0.81(+1.33%) |
Jan 07, 2015 | 59.21 | 61.00 | 59.15 | 60.91 | 1,084,927 | +2.14(+3.64%) |
Jan 06, 2015 | 59.00 | 59.36 | 58.26 | 58.77 | 1,120,304 | -0.28(-0.47%) |
Jan 05, 2015 | 59.05 | 59.42 | 58.73 | 59.04 | 468,838 | -0.29(-0.48%) |
Jan 02, 2015 | 60.29 | 60.35 | 58.76 | 59.33 | 659,031 | -0.66(-1.10%) |
Dec 31, 2014 | 60.52 | 59.99 | 59.99 | 59.99 | 766,807 | -0.66(-1.08%) |
Dec 30, 2014 | 60.41 | 61.02 | 59.89 | 60.64 | 765,105 | +0.17(+0.28%) |
Dec 29, 2014 | 59.80 | 60.68 | 59.60 | 60.48 | 888,974 | +0.53(+0.89%) |
Dec 26, 2014 | 60.02 | 60.38 | 59.73 | 59.95 | 408,345 | +0.25(+0.41%) |
Dec 24, 2014 | 60.23 | 59.70 | 59.70 | 59.70 | 623,740 | -0.48(-0.80%) |
Dec 23, 2014 | 59.84 | 60.42 | 59.60 | 60.19 | 992,974 | +0.73(+1.23%) |
Dec 22, 2014 | 59.41 | 59.84 | 59.26 | 59.46 | 777,423 | -0.02(-0.04%) |
Dec 19, 2014 | 59.76 | 59.99 | 58.67 | 59.48 | 2,093,744 | -0.25(-0.42%) |
Dec 18, 2014 | 58.69 | 59.76 | 58.08 | 59.73 | 1,477,842 | +2.24(+3.90%) |
Dec 17, 2014 | 56.33 | 57.64 | 56.07 | 57.49 | 1,044,983 | +1.39(+2.47%) |
Dec 16, 2014 | 57.39 | 57.51 | 56.09 | 56.10 | 1,467,037 | -1.24(-2.17%) |
Dec 15, 2014 | 57.43 | 57.63 | 56.72 | 57.35 | 681,403 | +0.15(+0.26%) |
Dec 12, 2014 | 57.15 | 58.01 | 57.11 | 57.20 | 765,569 | -0.41(-0.72%) |
Dec 11, 2014 | 57.48 | 58.72 | 57.47 | 57.61 | 1,425,456 | +0.69(+1.21%) |
Dec 10, 2014 | 57.62 | 58.01 | 56.80 | 56.92 | 881,432 | -0.66(-1.14%) |
Dec 09, 2014 | 57.28 | 57.87 | 56.98 | 57.58 | 833,504 | -0.21(-0.36%) |
Dec 08, 2014 | 57.30 | 58.00 | 57.17 | 57.78 | 812,517 | +0.40(+0.70%) |
Dec 05, 2014 | 57.71 | 57.89 | 57.22 | 57.38 | 830,172 | -0.10(-0.18%) |
Dec 04, 2014 | 57.70 | 57.81 | 57.21 | 57.48 | 599,190 | -0.36(-0.62%) |
Dec 03, 2014 | 57.85 | 58.35 | 57.65 | 57.84 | 631,689 | -0.06(-0.11%) |
Dec 02, 2014 | 58.07 | 58.34 | 57.48 | 57.90 | 702,413 | -0.04(-0.07%) |
Dec 01, 2014 | 59.04 | 59.04 | 57.75 | 57.94 | 945,578 | -1.16(-1.96%) |
Nov 28, 2014 | 58.85 | 59.66 | 58.85 | 59.10 | 446,600 | +0.23(+0.39%) |
Nov 26, 2014 | 59.01 | 58.87 | 58.87 | 58.87 | 750,280 | +0.00(+0.00%) |
Nov 25, 2014 | 59.45 | 59.61 | 58.67 | 58.87 | 1,005,011 | -0.52(-0.87%) |
Nov 24, 2014 | 58.69 | 59.42 | 58.66 | 59.38 | 1,456,243 | +0.75(+1.28%) |
Nov 21, 2014 | 60.48 | 60.75 | 58.52 | 58.63 | 3,069,970 | -0.99(-1.66%) |
Nov 20, 2014 | 58.66 | 60.68 | 58.39 | 59.62 | 6,453,759 | +4.60(+8.35%) |
Nov 19, 2014 | 55.20 | 55.37 | 54.45 | 55.02 | 4,099,174 | -0.14(-0.26%) |
Nov 18, 2014 | 55.04 | 55.48 | 55.02 | 55.17 | 1,310,719 | +0.00(+0.00%) |
Nov 17, 2014 | 55.18 | 55.42 | 54.73 | 55.17 | 1,595,324 | -0.14(-0.26%) |
Nov 14, 2014 | 54.44 | 55.65 | 54.30 | 55.31 | 1,858,213 | +1.10(+2.03%) |
Nov 13, 2014 | 54.64 | 54.99 | 53.82 | 54.21 | 1,146,742 | -0.30(-0.55%) |
Nov 12, 2014 | 53.14 | 54.91 | 53.13 | 54.51 | 1,981,883 | +1.15(+2.15%) |
Nov 11, 2014 | 52.93 | 53.70 | 52.93 | 53.36 | 1,086,452 | +0.52(+0.99%) |
Nov 10, 2014 | 52.24 | 53.08 | 52.16 | 52.84 | 1,502,601 | +0.62(+1.18%) |
Nov 07, 2014 | 52.15 | 52.53 | 51.72 | 52.22 | 1,747,164 | -0.04(-0.08%) |
Nov 06, 2014 | 51.38 | 52.34 | 51.31 | 52.26 | 1,706,292 | +0.95(+1.85%) |
Nov 05, 2014 | 51.30 | 51.54 | 50.86 | 51.31 | 553,237 | +0.32(+0.62%) |
Nov 04, 2014 | 51.47 | 51.61 | 50.89 | 50.99 | 900,189 | -0.50(-0.97%) |
Nov 03, 2014 | 51.50 | 51.78 | 51.27 | 51.49 | 972,719 | -0.06(-0.11%) |
Oct 31, 2014 | 51.62 | 51.89 | 51.31 | 51.55 | 799,587 | +0.59(+1.17%) |
Oct 30, 2014 | 50.47 | 51.21 | 49.42 | 50.95 | 781,227 | +0.51(+1.01%) |
Oct 29, 2014 | 51.03 | 51.04 | 50.02 | 50.44 | 1,402,772 | -0.41(-0.81%) |
Oct 28, 2014 | 51.16 | 51.16 | 50.78 | 50.86 | 2,007,017 | -0.25(-0.48%) |
Oct 27, 2014 | 50.85 | 51.33 | 51.03 | 51.10 | 1,705,002 | +0.07(+0.14%) |
Oct 24, 2014 | 51.62 | 51.76 | 50.89 | 51.03 | 1,371,827 | -0.64(-1.24%) |
Oct 23, 2014 | 51.97 | 52.12 | 51.43 | 51.67 | 3,240,331 | +0.10(+0.18%) |
Oct 22, 2014 | 51.77 | 51.98 | 51.50 | 51.58 | 2,023,148 | -0.03(-0.06%) |
Oct 21, 2014 | 50.83 | 51.85 | 50.69 | 51.61 | 2,533,799 | +1.18(+2.33%) |
Oct 20, 2014 | 49.85 | 50.76 | 49.85 | 50.43 | 2,580,739 | +0.57(+1.14%) |
Oct 17, 2014 | 50.26 | 50.34 | 49.67 | 49.87 | 1,056,482 | +0.17(+0.33%) |
Oct 16, 2014 | 49.51 | 50.13 | 49.49 | 49.70 | 1,990,908 | -0.54(-1.08%) |
Oct 15, 2014 | 49.94 | 50.75 | 49.20 | 50.24 | 1,187,793 | -0.33(-0.65%) |
Oct 14, 2014 | 50.25 | 50.93 | 50.10 | 50.58 | 768,114 | +0.41(+0.82%) |
Oct 13, 2014 | 51.54 | 51.62 | 50.08 | 50.17 | 952,864 | -1.40(-2.72%) |
Oct 10, 2014 | 52.07 | 52.42 | 51.56 | 51.57 | 732,764 | -0.54(-1.04%) |
Oct 09, 2014 | 52.35 | 52.76 | 52.09 | 52.11 | 1,531,993 | -0.24(-0.45%) |
Oct 08, 2014 | 52.13 | 52.44 | 51.68 | 52.35 | 906,117 | +0.39(+0.74%) |
Oct 07, 2014 | 52.33 | 52.67 | 51.94 | 51.96 | 1,071,044 | -0.51(-0.98%) |
Oct 06, 2014 | 52.99 | 53.19 | 52.42 | 52.48 | 863,823 | -0.39(-0.75%) |
Oct 03, 2014 | 52.82 | 53.04 | 52.36 | 52.87 | 993,079 | +0.54(+1.02%) |
Oct 02, 2014 | 51.70 | 52.52 | 51.57 | 52.33 | 946,790 | +0.64(+1.24%) |
Oct 01, 2014 | 52.34 | 52.44 | 51.49 | 51.70 | 1,367,230 | -0.80(-1.53%) |
Sep 30, 2014 | 52.70 | 52.90 | 52.30 | 52.50 | 975,578 | -0.29(-0.55%) |
Sep 29, 2014 | 52.70 | 53.03 | 52.55 | 52.79 | 980,310 | -0.23(-0.43%) |
Sep 26, 2014 | 52.98 | 53.19 | 52.74 | 53.02 | 676,669 | +0.34(+0.64%) |
Sep 25, 2014 | 53.43 | 53.63 | 52.47 | 52.68 | 908,891 | -0.95(-1.78%) |
Sep 24, 2014 | 53.02 | 53.73 | 53.01 | 53.64 | 917,410 | +0.86(+1.63%) |
Sep 23, 2014 | 53.04 | 53.36 | 52.78 | 52.78 | 1,252,014 | -0.51(-0.96%) |
Sep 22, 2014 | 53.82 | 53.94 | 53.04 | 53.29 | 1,312,271 | -0.53(-0.98%) |
Sep 19, 2014 | 54.42 | 54.43 | 53.35 | 53.82 | 2,378,361 | -0.54(-0.99%) |
Sep 18, 2014 | 53.91 | 54.86 | 53.64 | 54.35 | 2,083,923 | +0.49(+0.91%) |
Sep 17, 2014 | 53.48 | 53.94 | 53.28 | 53.86 | 1,542,213 | +0.44(+0.83%) |
Sep 16, 2014 | 52.96 | 53.70 | 52.90 | 53.42 | 1,562,661 | +0.35(+0.67%) |
Sep 15, 2014 | 52.77 | 53.60 | 52.74 | 53.07 | 2,089,440 | +0.11(+0.21%) |
Sep 12, 2014 | 52.18 | 53.09 | 52.07 | 52.96 | 2,321,153 | +0.84(+1.60%) |
Sep 11, 2014 | 51.84 | 52.18 | 51.67 | 52.12 | 1,507,335 | +0.05(+0.09%) |
Sep 10, 2014 | 51.32 | 52.13 | 51.27 | 52.07 | 2,335,859 | +0.88(+1.73%) |
Sep 09, 2014 | 50.47 | 51.31 | 50.17 | 51.19 | 2,401,301 | +0.69(+1.36%) |
Sep 08, 2014 | 50.86 | 50.89 | 50.40 | 50.50 | 1,112,741 | -0.31(-0.61%) |
Sep 05, 2014 | 50.94 | 51.17 | 50.73 | 50.81 | 1,609,339 | -0.10(-0.20%) |
Sep 04, 2014 | 51.22 | 51.33 | 50.72 | 50.91 | 1,663,322 | -0.21(-0.42%) |
Sep 03, 2014 | 51.89 | 52.02 | 51.06 | 51.13 | 1,875,483 | -0.58(-1.13%) |
Sep 02, 2014 | 52.02 | 52.13 | 51.35 | 51.71 | 2,902,939 | -0.16(-0.30%) |
Aug 29, 2014 | 51.94 | 51.87 | 51.87 | 51.87 | 3,597,468 | -0.13(-0.24%) |
Aug 28, 2014 | 53.04 | 53.35 | 51.97 | 51.99 | 14,442,175 | -7.07(-11.96%) |
Aug 27, 2014 | 59.28 | 59.69 | 59.01 | 59.06 | 3,714,487 | +0.03(+0.05%) |
Aug 26, 2014 | 58.83 | 59.57 | 58.72 | 59.03 | 1,761,906 | +0.24(+0.42%) |
Aug 25, 2014 | 58.80 | 59.08 | 58.52 | 58.79 | 1,374,826 | +0.19(+0.32%) |
Aug 22, 2014 | 57.33 | 58.73 | 57.32 | 58.60 | 1,615,898 | +1.35(+2.36%) |
Aug 21, 2014 | 57.67 | 57.67 | 57.15 | 57.25 | 1,204,935 | -0.22(-0.38%) |
Aug 20, 2014 | 57.11 | 57.53 | 56.98 | 57.47 | 1,287,465 | +0.13(+0.22%) |
Aug 19, 2014 | 56.98 | 57.68 | 56.96 | 57.34 | 805,245 | +0.57(+1.00%) |
Aug 18, 2014 | 55.94 | 56.82 | 55.88 | 56.77 | 632,401 | +1.09(+1.95%) |
Aug 15, 2014 | 56.05 | 56.12 | 55.16 | 55.69 | 990,859 | -0.14(-0.25%) |
Aug 14, 2014 | 55.74 | 55.99 | 55.70 | 55.83 | 855,204 | +0.26(+0.47%) |
Aug 13, 2014 | 55.47 | 55.74 | 54.79 | 55.57 | 598,883 | +0.13(+0.23%) |
Aug 12, 2014 | 55.40 | 55.75 | 55.13 | 55.44 | 906,976 | -0.06(-0.11%) |
Aug 11, 2014 | 55.82 | 55.88 | 55.46 | 55.50 | 807,047 | -0.09(-0.16%) |
Aug 08, 2014 | 54.86 | 55.76 | 54.86 | 55.59 | 1,620,772 | +0.79(+1.44%) |
Aug 07, 2014 | 54.92 | 55.13 | 54.55 | 54.80 | 698,728 | +0.02(+0.03%) |
Aug 06, 2014 | 54.18 | 54.99 | 54.00 | 54.79 | 742,491 | +0.29(+0.54%) |
Aug 05, 2014 | 54.49 | 55.25 | 54.41 | 54.49 | 1,104,618 | -0.38(-0.69%) |
Aug 04, 2014 | 53.39 | 54.98 | 53.35 | 54.87 | 1,621,753 | +1.88(+3.54%) |
Aug 01, 2014 | 52.82 | 53.18 | 52.51 | 53.00 | 1,048,147 | +0.10(+0.19%) |
Jul 31, 2014 | 53.59 | 53.81 | 52.89 | 52.89 | 989,275 | -1.01(-1.87%) |
Jul 30, 2014 | 53.92 | 54.16 | 53.57 | 53.90 | 1,343,449 | +0.29(+0.54%) |
Jul 29, 2014 | 53.92 | 54.24 | 53.58 | 53.61 | 619,630 | -0.31(-0.57%) |
Jul 28, 2014 | 54.07 | 54.31 | 53.84 | 53.92 | 867,273 | -0.25(-0.47%) |
Jul 25, 2014 | 54.28 | 54.81 | 54.06 | 54.17 | 813,540 | -0.33(-0.61%) |
Jul 24, 2014 | 54.68 | 55.02 | 54.46 | 54.50 | 948,000 | -0.17(-0.32%) |
Jul 23, 2014 | 54.78 | 54.94 | 54.53 | 54.68 | 857,389 | -0.11(-0.20%) |
Jul 22, 2014 | 55.03 | 55.22 | 54.78 | 54.79 | 1,303,042 | -0.16(-0.29%) |
Jul 21, 2014 | 54.72 | 55.05 | 54.46 | 54.94 | 994,210 | +0.01(+0.01%) |
Jul 18, 2014 | 54.46 | 55.09 | 54.32 | 54.94 | 992,710 | +0.60(+1.10%) |
Jul 17, 2014 | 55.32 | 55.34 | 54.31 | 54.34 | 1,341,543 | -0.88(-1.59%) |
Jul 16, 2014 | 55.55 | 55.59 | 54.78 | 55.22 | 2,020,091 | +0.10(+0.19%) |
Jul 15, 2014 | 55.43 | 55.51 | 54.94 | 55.12 | 1,926,854 | -0.60(-1.07%) |
Jul 14, 2014 | 56.62 | 56.67 | 55.61 | 55.71 | 1,225,161 | -0.62(-1.10%) |
Jul 11, 2014 | 55.66 | 56.49 | 55.45 | 56.33 | 834,459 | +0.48(+0.86%) |
Jul 10, 2014 | 56.15 | 56.51 | 55.70 | 55.85 | 2,973,487 | -1.04(-1.83%) |
Jul 09, 2014 | 57.22 | 57.64 | 56.79 | 56.90 | 1,318,628 | -0.38(-0.66%) |
Jul 08, 2014 | 57.24 | 57.48 | 56.94 | 57.27 | 1,629,648 | -0.05(-0.10%) |
Jul 07, 2014 | 57.53 | 57.65 | 57.17 | 57.33 | 971,586 | +0.54(+0.95%) |
Jul 03, 2014 | 56.75 | 56.79 | 56.79 | 56.79 | 395,077 | +0.29(+0.51%) |
Jul 02, 2014 | 56.82 | 56.98 | 56.22 | 56.50 | 589,592 | -0.34(-0.59%) |
Jul 01, 2014 | 56.33 | 57.27 | 56.22 | 56.84 | 1,469,951 | +0.49(+0.88%) |
Jun 30, 2014 | 56.51 | 56.51 | 55.75 | 56.34 | 809,983 | -0.07(-0.13%) |
Jun 27, 2014 | 55.54 | 56.44 | 55.33 | 56.41 | 889,445 | +0.80(+1.44%) |
Jun 26, 2014 | 55.68 | 56.20 | 55.26 | 55.61 | 927,764 | -0.34(-0.60%) |
Jun 25, 2014 | 55.48 | 56.04 | 55.40 | 55.95 | 713,520 | +0.26(+0.47%) |
Jun 24, 2014 | 55.91 | 56.37 | 55.57 | 55.69 | 1,698,889 | +0.16(+0.30%) |
Jun 23, 2014 | 54.66 | 55.74 | 54.59 | 55.52 | 968,725 | +0.78(+1.43%) |
Jun 20, 2014 | 54.82 | 54.90 | 54.21 | 54.74 | 1,164,663 | +0.13(+0.23%) |
Jun 19, 2014 | 54.57 | 55.14 | 54.39 | 54.61 | 1,872,027 | +0.09(+0.17%) |
Jun 18, 2014 | 53.87 | 54.61 | 53.54 | 54.52 | 588,508 | +0.76(+1.42%) |
Jun 17, 2014 | 53.45 | 54.43 | 53.35 | 53.76 | 1,247,175 | +0.13(+0.25%) |
Jun 16, 2014 | 53.22 | 53.73 | 53.07 | 53.62 | 453,726 | +0.47(+0.89%) |
Jun 13, 2014 | 53.38 | 53.43 | 52.79 | 53.15 | 714,350 | -0.03(-0.06%) |
Jun 12, 2014 | 53.30 | 53.73 | 53.11 | 53.19 | 540,752 | -0.20(-0.37%) |
Jun 11, 2014 | 53.55 | 53.65 | 53.13 | 53.38 | 432,289 | -0.31(-0.58%) |
Jun 10, 2014 | 53.76 | 53.81 | 53.30 | 53.70 | 464,220 | -0.05(-0.10%) |
Jun 06, 2014 | 53.59 | 54.03 | 53.47 | 53.75 | 612,233 | +0.36(+0.68%) |
Jun 05, 2014 | 53.41 | 53.49 | 52.65 | 53.39 | 627,807 | +0.09(+0.18%) |
Jun 04, 2014 | 53.00 | 53.55 | 52.85 | 53.30 | 775,081 | +0.16(+0.30%) |
Jun 03, 2014 | 52.59 | 53.43 | 52.53 | 53.14 | 776,674 | +0.56(+1.06%) |
Jun 02, 2014 | 52.68 | 53.00 | 52.45 | 52.58 | 933,086 | +0.05(+0.10%) |
May 30, 2014 | 53.00 | 53.30 | 52.49 | 52.53 | 1,049,074 | -0.52(-0.98%) |
May 29, 2014 | 53.44 | 53.71 | 52.82 | 53.04 | 846,495 | -0.42(-0.78%) |
May 28, 2014 | 53.87 | 53.94 | 53.24 | 53.46 | 1,189,072 | +0.46(+0.86%) |
May 27, 2014 | 53.44 | 53.68 | 52.90 | 53.00 | 1,216,010 | -0.35(-0.66%) |
May 23, 2014 | 53.99 | 53.36 | 53.36 | 53.36 | 1,467,940 | -0.27(-0.51%) |
May 22, 2014 | 53.10 | 54.54 | 52.59 | 53.63 | 3,974,532 | +3.61(+7.21%) |
May 21, 2014 | 50.09 | 50.57 | 49.86 | 50.02 | 2,736,791 | +0.26(+0.52%) |
May 20, 2014 | 50.43 | 50.58 | 49.75 | 49.76 | 1,302,615 | -0.78(-1.55%) |
May 19, 2014 | 50.27 | 50.65 | 49.45 | 50.55 | 1,019,022 | +0.27(+0.55%) |
May 16, 2014 | 49.61 | 50.30 | 49.36 | 50.27 | 741,925 | +0.64(+1.30%) |
May 15, 2014 | 49.87 | 50.14 | 48.41 | 49.63 | 864,023 | -0.47(-0.94%) |
May 14, 2014 | 50.24 | 50.52 | 49.83 | 50.10 | 1,133,999 | -0.42(-0.82%) |
May 13, 2014 | 50.52 | 50.85 | 50.12 | 50.52 | 922,133 | -0.15(-0.29%) |
May 12, 2014 | 50.00 | 50.80 | 50.00 | 50.67 | 711,618 | +0.88(+1.77%) |
May 09, 2014 | 48.73 | 49.83 | 48.60 | 49.79 | 821,619 | +1.11(+2.27%) |
May 08, 2014 | 48.30 | 49.46 | 48.08 | 48.68 | 718,285 | +0.47(+0.98%) |
May 07, 2014 | 48.15 | 48.42 | 47.46 | 48.21 | 925,659 | +0.09(+0.18%) |
May 06, 2014 | 49.03 | 49.20 | 47.94 | 48.12 | 750,124 | -1.09(-2.22%) |
May 05, 2014 | 49.34 | 49.47 | 48.60 | 49.21 | 544,446 | -0.28(-0.57%) |
May 02, 2014 | 49.32 | 49.90 | 49.32 | 49.50 | 538,622 | +0.26(+0.53%) |
May 01, 2014 | 49.40 | 49.82 | 49.10 | 49.24 | 585,652 | -0.07(-0.14%) |
Apr 30, 2014 | 49.30 | 49.49 | 48.93 | 49.31 | 829,356 | -0.05(-0.11%) |
Apr 29, 2014 | 49.60 | 49.92 | 49.29 | 49.36 | 829,651 | -0.08(-0.16%) |
Apr 28, 2014 | 49.06 | 49.72 | 48.50 | 49.44 | 953,609 | +0.57(+1.16%) |
Apr 25, 2014 | 48.81 | 49.26 | 48.66 | 48.88 | 631,560 | -0.15(-0.30%) |
Apr 24, 2014 | 49.24 | 49.26 | 48.57 | 49.03 | 868,738 | -0.09(-0.18%) |
Apr 23, 2014 | 48.79 | 49.51 | 48.71 | 49.11 | 894,017 | +0.19(+0.39%) |
Apr 22, 2014 | 48.92 | 49.16 | 48.58 | 48.92 | 1,297,658 | +0.07(+0.14%) |
Apr 21, 2014 | 48.71 | 49.56 | 48.66 | 48.85 | 810,079 | +0.13(+0.27%) |
Apr 17, 2014 | 48.71 | 48.72 | 48.72 | 48.72 | 492,715 | -0.08(-0.16%) |
Apr 16, 2014 | 49.04 | 49.22 | 48.66 | 48.80 | 678,126 | +0.08(+0.16%) |
Apr 15, 2014 | 48.76 | 49.13 | 48.00 | 48.72 | 1,338,506 | +0.02(+0.03%) |
Apr 14, 2014 | 48.38 | 48.95 | 48.07 | 48.70 | 948,924 | +0.69(+1.43%) |
Apr 11, 2014 | 49.04 | 49.24 | 47.85 | 48.02 | 2,801,120 | -1.01(-2.05%) |
Apr 10, 2014 | 50.16 | 50.33 | 48.92 | 49.02 | 1,265,202 | -1.40(-2.77%) |
Apr 09, 2014 | 50.34 | 50.66 | 49.94 | 50.42 | 897,098 | +0.12(+0.23%) |
Apr 08, 2014 | 50.15 | 50.60 | 49.77 | 50.31 | 1,153,126 | +0.12(+0.25%) |
Apr 07, 2014 | 51.35 | 51.49 | 49.76 | 50.18 | 2,015,871 | -1.14(-2.22%) |
Apr 04, 2014 | 52.41 | 52.52 | 51.30 | 51.32 | 1,595,328 | -0.49(-0.95%) |
Apr 03, 2014 | 52.41 | 52.72 | 51.67 | 51.81 | 1,391,075 | -0.65(-1.24%) |
Apr 02, 2014 | 52.61 | 52.94 | 52.43 | 52.46 | 1,143,632 | -0.04(-0.07%) |
Apr 01, 2014 | 52.17 | 53.13 | 52.06 | 52.50 | 1,442,965 | +0.47(+0.90%) |
Mar 31, 2014 | 52.27 | 52.43 | 51.95 | 52.03 | 1,066,746 | -0.13(-0.25%) |
Mar 28, 2014 | 51.23 | 52.27 | 51.20 | 52.16 | 1,016,381 | +0.98(+1.92%) |
Mar 27, 2014 | 51.24 | 51.44 | 50.83 | 51.18 | 1,031,227 | -0.07(-0.14%) |
Mar 26, 2014 | 51.93 | 52.21 | 51.21 | 51.25 | 994,213 | -0.46(-0.89%) |
Mar 25, 2014 | 51.98 | 52.31 | 51.43 | 51.71 | 900,738 | -0.06(-0.12%) |
Mar 24, 2014 | 52.41 | 52.47 | 51.46 | 51.77 | 1,310,417 | -0.52(-1.00%) |
Mar 21, 2014 | 51.76 | 53.00 | 51.73 | 52.30 | 2,384,966 | +0.58(+1.12%) |
Mar 20, 2014 | 51.45 | 51.91 | 51.38 | 51.72 | 671,310 | +0.19(+0.36%) |
Mar 19, 2014 | 51.66 | 52.01 | 51.25 | 51.53 | 1,048,846 | -0.15(-0.29%) |
Mar 18, 2014 | 52.16 | 52.16 | 51.54 | 51.68 | 1,650,232 | -0.45(-0.85%) |
Mar 17, 2014 | 50.63 | 52.18 | 50.59 | 52.12 | 2,990,929 | +1.76(+3.49%) |
Mar 14, 2014 | 50.38 | 50.70 | 49.91 | 50.37 | 2,970,055 | -0.18(-0.36%) |
Mar 13, 2014 | 49.38 | 51.43 | 48.80 | 50.55 | 10,193,996 | +4.51(+9.78%) |
Mar 12, 2014 | 45.78 | 46.20 | 45.43 | 46.04 | 3,045,110 | -0.02(-0.03%) |
Mar 11, 2014 | 46.38 | 46.39 | 45.85 | 46.06 | 1,857,406 | -0.20(-0.42%) |
Mar 10, 2014 | 46.57 | 46.84 | 46.07 | 46.25 | 1,162,218 | -0.34(-0.72%) |
Mar 07, 2014 | 46.10 | 46.61 | 45.89 | 46.59 | 1,225,782 | +0.61(+1.32%) |
Mar 06, 2014 | 46.33 | 46.50 | 45.89 | 45.98 | 1,314,262 | -0.33(-0.71%) |
Mar 05, 2014 | 46.12 | 46.58 | 45.99 | 46.31 | 1,094,710 | +0.21(+0.46%) |
Mar 04, 2014 | 45.69 | 46.19 | 45.37 | 46.10 | 869,657 | +0.78(+1.72%) |
Mar 03, 2014 | 45.13 | 45.68 | 45.07 | 45.32 | 1,162,185 | -0.16(-0.34%) |
Feb 28, 2014 | 44.44 | 45.59 | 44.07 | 45.47 | 1,637,365 | +0.77(+1.73%) |
Feb 27, 2014 | 45.07 | 45.44 | 44.63 | 44.70 | 1,535,729 | -0.28(-0.62%) |
Feb 26, 2014 | 43.36 | 45.15 | 43.31 | 44.98 | 1,362,454 | +1.83(+4.23%) |
Feb 25, 2014 | 43.33 | 43.54 | 42.97 | 43.15 | 1,689,040 | -0.10(-0.23%) |
Feb 24, 2014 | 43.30 | 43.61 | 42.97 | 43.26 | 965,592 | +0.29(+0.67%) |
Feb 21, 2014 | 43.08 | 43.18 | 42.79 | 42.97 | 1,491,953 | -0.11(-0.25%) |
Feb 20, 2014 | 42.66 | 43.09 | 42.54 | 43.08 | 966,223 | +0.44(+1.03%) |
Feb 19, 2014 | 42.54 | 43.13 | 42.44 | 42.64 | 731,361 | +0.04(+0.09%) |
Feb 18, 2014 | 42.93 | 43.06 | 42.18 | 42.60 | 1,011,901 | -0.33(-0.76%) |
Feb 14, 2014 | 42.79 | 42.93 | 42.93 | 42.93 | 759,757 | +0.01(+0.02%) |
Feb 13, 2014 | 43.04 | 43.36 | 42.62 | 42.92 | 1,690,093 | -0.52(-1.20%) |
Feb 12, 2014 | 43.43 | 43.85 | 43.22 | 43.44 | 1,234,250 | +0.03(+0.07%) |
Feb 11, 2014 | 42.83 | 43.69 | 42.83 | 43.41 | 1,386,148 | +0.48(+1.11%) |
Feb 10, 2014 | 42.86 | 43.51 | 42.79 | 42.93 | 1,070,609 | -0.17(-0.40%) |
Feb 07, 2014 | 42.86 | 43.32 | 42.73 | 43.11 | 1,275,912 | +0.35(+0.82%) |
Feb 06, 2014 | 41.82 | 42.79 | 41.63 | 42.76 | 1,212,079 | +1.19(+2.86%) |
Feb 05, 2014 | 41.26 | 41.73 | 40.96 | 41.57 | 1,344,465 | +0.30(+0.74%) |
Feb 04, 2014 | 41.46 | 41.76 | 41.08 | 41.26 | 2,328,544 | -0.28(-0.68%) |