Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 50.51 | 50.59 | 49.95 | 49.96 | 83,353 | -0.57(-1.13%) |
Nov 26, 2014 | 50.36 | 50.53 | 50.53 | 50.53 | 89,928 | +0.16(+0.31%) |
Nov 25, 2014 | 50.45 | 50.64 | 50.20 | 50.37 | 192,222 | -0.02(-0.05%) |
Nov 24, 2014 | 49.93 | 50.39 | 49.93 | 50.39 | 279,127 | +0.52(+1.04%) |
Nov 21, 2014 | 50.44 | 50.44 | 49.72 | 49.87 | 183,990 | +0.05(+0.10%) |
Nov 20, 2014 | 49.09 | 49.85 | 49.09 | 49.83 | 383,709 | +0.51(+1.03%) |
Nov 19, 2014 | 49.71 | 49.71 | 49.00 | 49.32 | 315,988 | -0.44(-0.88%) |
Nov 18, 2014 | 49.71 | 49.95 | 49.69 | 49.75 | 227,826 | +0.22(+0.45%) |
Nov 17, 2014 | 49.88 | 49.95 | 49.51 | 49.53 | 294,241 | -0.37(-0.74%) |
Nov 14, 2014 | 50.03 | 50.09 | 49.85 | 49.90 | 170,688 | -0.12(-0.23%) |
Nov 13, 2014 | 50.38 | 50.52 | 49.91 | 50.02 | 165,902 | -0.37(-0.73%) |
Nov 12, 2014 | 49.87 | 50.44 | 49.87 | 50.39 | 218,195 | +0.35(+0.69%) |
Nov 11, 2014 | 49.98 | 50.07 | 49.90 | 50.04 | 138,281 | +0.01(+0.03%) |
Nov 10, 2014 | 49.93 | 50.05 | 49.78 | 50.03 | 222,964 | +0.12(+0.24%) |
Nov 07, 2014 | 49.81 | 49.91 | 49.56 | 49.91 | 262,655 | +0.09(+0.17%) |
Nov 06, 2014 | 49.68 | 49.85 | 49.49 | 49.82 | 156,875 | +0.10(+0.20%) |
Nov 05, 2014 | 50.00 | 50.00 | 49.48 | 49.72 | 488,257 | +0.16(+0.31%) |
Nov 04, 2014 | 49.49 | 49.70 | 49.30 | 49.56 | 788,126 | -0.13(-0.25%) |
Nov 03, 2014 | 49.75 | 49.97 | 49.55 | 49.69 | 203,603 | -0.03(-0.06%) |
Oct 31, 2014 | 49.71 | 49.75 | 49.40 | 49.72 | 255,570 | +0.70(+1.42%) |
Oct 30, 2014 | 48.49 | 49.18 | 48.38 | 49.02 | 1,321,380 | +0.32(+0.66%) |
Oct 29, 2014 | 48.82 | 48.82 | 48.37 | 48.70 | 201,432 | +0.00(+0.00%) |
Oct 28, 2014 | 47.58 | 48.71 | 47.58 | 48.70 | 374,844 | +1.31(+2.77%) |
Oct 27, 2014 | 47.31 | 47.40 | 47.42 | 47.39 | 145,709 | -0.03(-0.07%) |
Oct 24, 2014 | 47.36 | 47.48 | 47.18 | 47.42 | 175,739 | +0.12(+0.25%) |
Oct 23, 2014 | 47.02 | 47.58 | 47.00 | 47.31 | 326,594 | +0.71(+1.51%) |
Oct 22, 2014 | 47.22 | 47.44 | 46.58 | 46.60 | 280,255 | -0.49(-1.05%) |
Oct 21, 2014 | 46.62 | 47.16 | 46.45 | 47.09 | 258,908 | +0.71(+1.53%) |
Oct 20, 2014 | 45.73 | 46.38 | 45.71 | 46.38 | 229,534 | +0.59(+1.28%) |
Oct 17, 2014 | 46.76 | 46.76 | 45.62 | 45.80 | 1,541,798 | -0.21(-0.46%) |
Oct 16, 2014 | 45.16 | 46.31 | 44.77 | 46.01 | 543,886 | +0.32(+0.69%) |
Oct 15, 2014 | 45.43 | 45.88 | 44.56 | 45.69 | 362,388 | +0.26(+0.58%) |
Oct 14, 2014 | 45.22 | 45.91 | 45.10 | 45.43 | 431,912 | +0.59(+1.32%) |
Oct 13, 2014 | 44.97 | 45.49 | 44.76 | 44.84 | 277,275 | -0.06(-0.13%) |
Oct 10, 2014 | 45.17 | 45.67 | 44.85 | 44.89 | 215,927 | -0.44(-0.97%) |
Oct 09, 2014 | 46.34 | 46.37 | 45.33 | 45.33 | 150,406 | -0.99(-2.14%) |
Oct 08, 2014 | 45.35 | 46.35 | 45.10 | 46.32 | 280,934 | +0.90(+1.98%) |
Oct 07, 2014 | 45.85 | 46.00 | 45.42 | 45.42 | 220,925 | -0.67(-1.45%) |
Oct 06, 2014 | 46.59 | 46.66 | 46.07 | 46.09 | 204,729 | -0.33(-0.72%) |
Oct 03, 2014 | 46.45 | 46.70 | 46.30 | 46.43 | 917,771 | +0.23(+0.49%) |
Oct 02, 2014 | 45.83 | 46.37 | 45.60 | 46.20 | 221,737 | +0.38(+0.83%) |
Oct 01, 2014 | 46.35 | 46.41 | 45.71 | 45.82 | 624,590 | -0.59(-1.27%) |
Sep 30, 2014 | 46.93 | 46.98 | 46.41 | 46.41 | 142,003 | -0.55(-1.16%) |
Sep 29, 2014 | 46.52 | 47.07 | 46.51 | 46.96 | 150,013 | -0.06(-0.14%) |
Sep 26, 2014 | 46.86 | 47.08 | 46.72 | 47.02 | 231,254 | +0.27(+0.58%) |
Sep 25, 2014 | 47.30 | 47.38 | 46.56 | 46.75 | 586,818 | -0.65(-1.38%) |
Sep 24, 2014 | 47.20 | 47.45 | 46.95 | 47.40 | 310,599 | +0.25(+0.54%) |
Sep 23, 2014 | 47.46 | 47.70 | 47.15 | 47.15 | 193,383 | -0.49(-1.03%) |
Sep 22, 2014 | 47.98 | 47.98 | 47.54 | 47.64 | 146,036 | -0.56(-1.15%) |
Sep 19, 2014 | 48.96 | 48.96 | 48.08 | 48.20 | 169,873 | -0.56(-1.15%) |
Sep 18, 2014 | 48.69 | 48.79 | 48.59 | 48.76 | 107,447 | +0.24(+0.49%) |
Sep 17, 2014 | 48.51 | 48.76 | 48.37 | 48.52 | 109,391 | +0.03(+0.06%) |
Sep 16, 2014 | 48.14 | 48.59 | 48.12 | 48.49 | 130,084 | +0.20(+0.42%) |
Sep 15, 2014 | 48.70 | 48.70 | 48.22 | 48.29 | 222,742 | -0.42(-0.86%) |
Sep 12, 2014 | 49.20 | 49.20 | 48.53 | 48.70 | 126,966 | -0.53(-1.07%) |
Sep 11, 2014 | 48.65 | 49.31 | 48.65 | 49.23 | 134,856 | +0.30(+0.61%) |
Sep 10, 2014 | 48.83 | 48.97 | 48.57 | 48.93 | 104,646 | +0.09(+0.19%) |
Sep 09, 2014 | 49.32 | 49.32 | 48.81 | 48.84 | 123,521 | -0.55(-1.11%) |
Sep 08, 2014 | 49.36 | 49.51 | 49.16 | 49.39 | 96,694 | +0.00(+0.00%) |
Sep 05, 2014 | 49.15 | 49.39 | 49.02 | 49.39 | 107,191 | +0.10(+0.21%) |
Sep 04, 2014 | 49.44 | 49.76 | 49.17 | 49.29 | 241,953 | -0.05(-0.10%) |
Sep 03, 2014 | 49.79 | 49.79 | 49.29 | 49.34 | 151,810 | -0.22(-0.43%) |
Sep 02, 2014 | 49.47 | 49.68 | 49.30 | 49.55 | 142,178 | +0.21(+0.43%) |
Aug 29, 2014 | 49.20 | 49.34 | 49.34 | 49.34 | 95,348 | +0.28(+0.56%) |
Aug 28, 2014 | 49.13 | 49.21 | 48.95 | 49.07 | 92,200 | -0.26(-0.52%) |
Aug 27, 2014 | 49.42 | 49.44 | 49.26 | 49.33 | 134,181 | -0.05(-0.10%) |
Aug 26, 2014 | 49.08 | 49.44 | 49.08 | 49.37 | 154,416 | +0.32(+0.66%) |
Aug 25, 2014 | 49.21 | 49.33 | 48.89 | 49.05 | 126,433 | +0.05(+0.10%) |
Aug 22, 2014 | 49.02 | 49.15 | 48.80 | 49.00 | 153,530 | -0.08(-0.16%) |
Aug 21, 2014 | 48.81 | 49.14 | 48.48 | 49.08 | 164,561 | +0.24(+0.49%) |
Aug 20, 2014 | 48.89 | 48.92 | 48.63 | 48.84 | 203,359 | -0.25(-0.51%) |
Aug 19, 2014 | 48.93 | 49.18 | 48.89 | 49.09 | 157,260 | +0.22(+0.44%) |
Aug 18, 2014 | 48.61 | 48.89 | 48.53 | 48.87 | 143,739 | +0.66(+1.36%) |
Aug 15, 2014 | 48.57 | 48.66 | 47.82 | 48.22 | 179,868 | -0.07(-0.15%) |
Aug 14, 2014 | 48.21 | 48.35 | 48.13 | 48.29 | 406,136 | +0.12(+0.25%) |
Aug 13, 2014 | 48.07 | 48.34 | 48.07 | 48.17 | 224,092 | +0.25(+0.53%) |
Aug 12, 2014 | 48.06 | 48.27 | 47.74 | 47.92 | 203,693 | -0.29(-0.60%) |
Aug 11, 2014 | 47.98 | 48.54 | 47.91 | 48.21 | 583,012 | +0.45(+0.94%) |
Aug 08, 2014 | 47.42 | 47.80 | 47.34 | 47.76 | 188,542 | +0.39(+0.82%) |
Aug 07, 2014 | 47.76 | 47.86 | 47.21 | 47.37 | 508,514 | -0.23(-0.49%) |
Aug 06, 2014 | 47.20 | 47.85 | 47.20 | 47.61 | 276,304 | +0.19(+0.39%) |
Aug 05, 2014 | 47.33 | 47.77 | 47.17 | 47.42 | 528,883 | -0.15(-0.32%) |
Aug 04, 2014 | 47.42 | 47.58 | 46.85 | 47.57 | 418,249 | +0.36(+0.76%) |
Aug 01, 2014 | 47.26 | 47.45 | 46.90 | 47.21 | 217,262 | -0.02(-0.05%) |
Jul 31, 2014 | 47.67 | 47.91 | 47.23 | 47.23 | 262,457 | -0.96(-1.99%) |
Jul 30, 2014 | 48.48 | 48.48 | 48.02 | 48.19 | 182,422 | +0.06(+0.12%) |
Jul 29, 2014 | 48.26 | 48.46 | 48.07 | 48.14 | 405,851 | -0.04(-0.08%) |
Jul 28, 2014 | 48.39 | 48.39 | 47.83 | 48.17 | 234,817 | -0.10(-0.21%) |
Jul 25, 2014 | 48.47 | 48.47 | 48.19 | 48.28 | 194,448 | -0.49(-1.00%) |
Jul 24, 2014 | 48.95 | 49.21 | 48.63 | 48.76 | 163,085 | -0.08(-0.17%) |
Jul 23, 2014 | 49.01 | 49.04 | 48.74 | 48.85 | 171,862 | -0.12(-0.24%) |
Jul 22, 2014 | 48.83 | 49.14 | 48.75 | 48.96 | 207,438 | +0.41(+0.85%) |
Jul 21, 2014 | 48.56 | 48.62 | 48.28 | 48.55 | 160,956 | -0.21(-0.42%) |
Jul 18, 2014 | 48.21 | 48.83 | 48.20 | 48.76 | 140,487 | +0.66(+1.36%) |
Jul 17, 2014 | 48.50 | 48.66 | 48.03 | 48.10 | 391,140 | -0.64(-1.32%) |
Jul 16, 2014 | 48.98 | 48.98 | 48.52 | 48.74 | 175,256 | +0.04(+0.08%) |
Jul 15, 2014 | 49.02 | 49.14 | 48.46 | 48.70 | 233,602 | -0.33(-0.67%) |
Jul 14, 2014 | 49.21 | 49.24 | 48.96 | 49.03 | 194,265 | +0.25(+0.51%) |
Jul 11, 2014 | 48.90 | 48.92 | 48.61 | 48.78 | 181,127 | -0.18(-0.37%) |
Jul 10, 2014 | 48.60 | 49.19 | 48.49 | 48.96 | 209,447 | -0.44(-0.89%) |
Jul 09, 2014 | 49.57 | 49.68 | 49.25 | 49.40 | 286,507 | -0.00(-0.01%) |
Jul 08, 2014 | 49.66 | 49.72 | 49.15 | 49.41 | 567,464 | -0.34(-0.68%) |
Jul 07, 2014 | 50.25 | 50.25 | 49.74 | 49.75 | 300,167 | -0.70(-1.39%) |
Jul 03, 2014 | 50.33 | 50.45 | 50.45 | 50.45 | 172,834 | +0.38(+0.75%) |
Jul 02, 2014 | 50.25 | 50.44 | 50.03 | 50.08 | 579,715 | -0.22(-0.44%) |
Jul 01, 2014 | 49.91 | 50.71 | 49.91 | 50.29 | 1,899,516 | +0.54(+1.08%) |
Jun 30, 2014 | 49.57 | 49.80 | 49.31 | 49.76 | 161,081 | +0.14(+0.28%) |
Jun 27, 2014 | 49.14 | 49.63 | 48.99 | 49.62 | 178,701 | +0.42(+0.85%) |
Jun 26, 2014 | 49.34 | 49.34 | 48.91 | 49.20 | 189,841 | -0.12(-0.24%) |
Jun 25, 2014 | 48.81 | 49.34 | 48.70 | 49.32 | 183,429 | +0.34(+0.70%) |
Jun 24, 2014 | 49.26 | 49.72 | 48.97 | 48.98 | 250,003 | -0.34(-0.70%) |
Jun 23, 2014 | 49.56 | 49.56 | 49.22 | 49.32 | 125,632 | -0.12(-0.23%) |
Jun 20, 2014 | 49.42 | 49.47 | 49.25 | 49.44 | 117,472 | +0.09(+0.19%) |
Jun 19, 2014 | 49.50 | 49.53 | 49.16 | 49.34 | 155,650 | -0.03(-0.06%) |
Jun 18, 2014 | 49.11 | 49.38 | 48.89 | 49.37 | 200,634 | +0.25(+0.51%) |
Jun 17, 2014 | 48.73 | 49.24 | 48.67 | 49.12 | 191,504 | +0.36(+0.73%) |
Jun 16, 2014 | 48.69 | 48.83 | 48.47 | 48.77 | 559,121 | +0.03(+0.07%) |
Jun 13, 2014 | 48.75 | 48.87 | 48.46 | 48.73 | 171,347 | +0.04(+0.09%) |
Jun 12, 2014 | 48.86 | 48.86 | 48.53 | 48.69 | 364,474 | -0.28(-0.58%) |
Jun 11, 2014 | 49.13 | 49.18 | 48.78 | 48.97 | 584,500 | -0.35(-0.71%) |
Jun 10, 2014 | 49.39 | 49.42 | 49.10 | 49.32 | 401,134 | +0.18(+0.36%) |
Jun 06, 2014 | 48.95 | 49.19 | 48.90 | 49.14 | 256,536 | +0.41(+0.84%) |
Jun 05, 2014 | 47.84 | 48.76 | 47.57 | 48.73 | 491,647 | +1.04(+2.19%) |
Jun 04, 2014 | 47.34 | 47.76 | 47.34 | 47.69 | 318,819 | +0.13(+0.28%) |
Jun 03, 2014 | 47.48 | 47.70 | 47.26 | 47.56 | 357,975 | -0.21(-0.43%) |
Jun 02, 2014 | 47.97 | 47.99 | 47.43 | 47.76 | 309,384 | -0.15(-0.31%) |
May 30, 2014 | 48.01 | 48.15 | 47.80 | 47.91 | 165,453 | -0.09(-0.18%) |
May 29, 2014 | 48.09 | 48.12 | 47.78 | 48.00 | 152,291 | +0.10(+0.22%) |
May 28, 2014 | 48.17 | 48.17 | 47.80 | 47.90 | 183,706 | -0.32(-0.66%) |
May 27, 2014 | 47.88 | 48.34 | 47.77 | 48.22 | 256,571 | +0.61(+1.27%) |
May 23, 2014 | 47.14 | 47.61 | 47.61 | 47.61 | 225,806 | +0.35(+0.74%) |
May 22, 2014 | 46.84 | 47.27 | 46.72 | 47.26 | 91,246 | +0.52(+1.10%) |
May 21, 2014 | 46.83 | 46.95 | 46.41 | 46.75 | 244,063 | +0.16(+0.34%) |
May 20, 2014 | 47.12 | 47.12 | 46.33 | 46.59 | 363,566 | -0.66(-1.39%) |
May 19, 2014 | 46.82 | 47.39 | 46.72 | 47.24 | 187,496 | +0.33(+0.71%) |
May 16, 2014 | 46.64 | 46.91 | 46.38 | 46.91 | 505,303 | +0.32(+0.69%) |
May 15, 2014 | 46.60 | 46.66 | 46.01 | 46.59 | 257,353 | -0.24(-0.52%) |
May 14, 2014 | 47.54 | 47.54 | 46.75 | 46.84 | 335,005 | -0.85(-1.78%) |
May 13, 2014 | 48.07 | 48.25 | 47.65 | 47.69 | 220,223 | -0.45(-0.93%) |
May 12, 2014 | 47.36 | 48.31 | 47.35 | 48.13 | 369,128 | +0.98(+2.07%) |
May 09, 2014 | 46.59 | 47.17 | 46.51 | 47.16 | 237,792 | +0.43(+0.91%) |
May 08, 2014 | 47.09 | 47.53 | 46.60 | 46.73 | 314,301 | -0.41(-0.87%) |
May 07, 2014 | 46.87 | 47.15 | 46.40 | 47.14 | 235,518 | +0.37(+0.79%) |
May 06, 2014 | 47.39 | 47.39 | 46.76 | 46.77 | 226,406 | -0.64(-1.34%) |
May 05, 2014 | 47.30 | 47.60 | 46.99 | 47.41 | 303,932 | -0.13(-0.28%) |
May 02, 2014 | 47.57 | 48.07 | 47.48 | 47.54 | 321,853 | +0.03(+0.07%) |
May 01, 2014 | 47.48 | 47.85 | 47.05 | 47.51 | 249,513 | -0.11(-0.23%) |
Apr 30, 2014 | 47.25 | 47.64 | 47.00 | 47.62 | 263,976 | +0.18(+0.38%) |
Apr 29, 2014 | 47.57 | 47.78 | 47.41 | 47.44 | 248,831 | +0.09(+0.20%) |
Apr 28, 2014 | 47.73 | 47.91 | 46.81 | 47.34 | 410,145 | -0.22(-0.46%) |
Apr 25, 2014 | 48.08 | 48.08 | 47.44 | 47.56 | 287,542 | -0.61(-1.26%) |
Apr 24, 2014 | 48.51 | 48.51 | 47.90 | 48.17 | 194,542 | -0.03(-0.07%) |
Apr 23, 2014 | 48.43 | 48.56 | 48.20 | 48.20 | 271,579 | -0.23(-0.47%) |
Apr 22, 2014 | 48.18 | 48.55 | 48.03 | 48.43 | 221,411 | +0.43(+0.89%) |
Apr 21, 2014 | 47.98 | 48.06 | 47.68 | 48.00 | 300,257 | +0.13(+0.27%) |
Apr 17, 2014 | 47.52 | 47.87 | 47.87 | 47.87 | 189,025 | +0.25(+0.53%) |
Apr 16, 2014 | 47.60 | 47.67 | 47.35 | 47.62 | 823,210 | +0.30(+0.64%) |
Apr 15, 2014 | 47.25 | 47.46 | 46.53 | 47.31 | 320,440 | +0.19(+0.40%) |
Apr 14, 2014 | 47.29 | 47.45 | 46.74 | 47.12 | 418,831 | +0.22(+0.47%) |
Apr 11, 2014 | 47.07 | 47.43 | 46.73 | 46.90 | 323,864 | -0.55(-1.17%) |
Apr 10, 2014 | 48.44 | 48.46 | 47.27 | 47.46 | 364,770 | -1.04(-2.14%) |
Apr 09, 2014 | 48.23 | 48.50 | 47.93 | 48.50 | 223,822 | +0.35(+0.72%) |
Apr 08, 2014 | 47.79 | 48.36 | 47.69 | 48.15 | 308,204 | +0.38(+0.80%) |
Apr 07, 2014 | 48.16 | 48.18 | 47.58 | 47.77 | 392,728 | -0.56(-1.16%) |
Apr 04, 2014 | 49.48 | 49.51 | 48.16 | 48.33 | 372,619 | -0.81(-1.64%) |
Apr 03, 2014 | 49.43 | 49.50 | 48.98 | 49.13 | 750,586 | -0.34(-0.68%) |
Apr 02, 2014 | 49.33 | 49.51 | 49.08 | 49.47 | 1,008,029 | +0.25(+0.51%) |
Apr 01, 2014 | 48.77 | 49.22 | 48.74 | 49.22 | 1,443,467 | +0.49(+1.00%) |
Mar 31, 2014 | 48.16 | 48.81 | 48.04 | 48.73 | 214,695 | +0.85(+1.78%) |
Mar 28, 2014 | 47.83 | 48.48 | 47.74 | 47.88 | 239,592 | +0.18(+0.39%) |
Mar 27, 2014 | 47.82 | 48.09 | 47.55 | 47.70 | 290,617 | -0.12(-0.25%) |
Mar 26, 2014 | 48.92 | 48.92 | 47.82 | 47.82 | 218,121 | -0.79(-1.63%) |
Mar 25, 2014 | 48.83 | 49.08 | 48.38 | 48.61 | 151,543 | -0.05(-0.09%) |
Mar 24, 2014 | 49.08 | 49.16 | 48.32 | 48.66 | 378,599 | -0.27(-0.54%) |
Mar 21, 2014 | 49.02 | 49.43 | 48.90 | 48.93 | 130,786 | +0.01(+0.03%) |
Mar 20, 2014 | 48.64 | 48.98 | 48.54 | 48.91 | 97,815 | +0.14(+0.29%) |
Mar 19, 2014 | 49.04 | 49.06 | 48.48 | 48.77 | 192,066 | -0.29(-0.59%) |
Mar 18, 2014 | 48.59 | 49.08 | 48.47 | 49.06 | 184,162 | +0.60(+1.24%) |
Mar 17, 2014 | 48.43 | 48.77 | 48.42 | 48.46 | 176,057 | +0.23(+0.47%) |
Mar 14, 2014 | 47.86 | 48.38 | 47.82 | 48.24 | 200,672 | +0.22(+0.46%) |
Mar 13, 2014 | 48.68 | 48.71 | 47.82 | 48.01 | 461,085 | -0.52(-1.07%) |
Mar 12, 2014 | 48.21 | 48.57 | 48.09 | 48.53 | 218,362 | +0.09(+0.19%) |
Mar 11, 2014 | 48.94 | 48.98 | 48.25 | 48.44 | 352,807 | -0.45(-0.91%) |
Mar 10, 2014 | 48.88 | 48.95 | 48.63 | 48.88 | 261,452 | -0.08(-0.17%) |
Mar 07, 2014 | 49.21 | 49.21 | 48.75 | 48.96 | 202,728 | +0.05(+0.10%) |
Mar 06, 2014 | 48.86 | 49.00 | 48.71 | 48.92 | 234,408 | +0.13(+0.27%) |
Mar 05, 2014 | 48.88 | 48.90 | 48.68 | 48.78 | 327,823 | -0.12(-0.25%) |
Mar 04, 2014 | 48.31 | 49.16 | 48.06 | 48.90 | 195,700 | +1.06(+2.22%) |
Mar 03, 2014 | 47.74 | 47.97 | 47.41 | 47.84 | 382,308 | -0.25(-0.52%) |
Feb 28, 2014 | 48.00 | 48.40 | 47.89 | 48.09 | 146,456 | +0.09(+0.19%) |
Feb 27, 2014 | 47.67 | 48.00 | 47.62 | 48.00 | 143,403 | +0.26(+0.55%) |
Feb 26, 2014 | 47.44 | 48.05 | 47.39 | 47.74 | 177,027 | +0.36(+0.76%) |
Feb 25, 2014 | 47.44 | 47.63 | 47.26 | 47.38 | 197,503 | -0.02(-0.04%) |
Feb 24, 2014 | 47.37 | 47.71 | 47.05 | 47.40 | 235,069 | +0.35(+0.74%) |
Feb 21, 2014 | 47.11 | 47.23 | 47.01 | 47.05 | 120,001 | +0.01(+0.02%) |
Feb 20, 2014 | 46.63 | 47.10 | 46.52 | 47.04 | 168,058 | +0.47(+1.00%) |
Feb 19, 2014 | 46.93 | 47.23 | 46.55 | 46.57 | 421,672 | -0.48(-1.01%) |
Feb 18, 2014 | 46.83 | 47.09 | 46.65 | 47.05 | 319,811 | +0.40(+0.86%) |
Feb 14, 2014 | 46.44 | 46.65 | 46.65 | 46.65 | 175,403 | +0.12(+0.27%) |
Feb 13, 2014 | 45.60 | 46.61 | 45.56 | 46.52 | 188,579 | +0.61(+1.33%) |
Feb 12, 2014 | 45.82 | 46.14 | 45.74 | 45.91 | 245,135 | +0.12(+0.25%) |
Feb 11, 2014 | 45.50 | 45.93 | 45.41 | 45.80 | 189,263 | +0.37(+0.82%) |
Feb 10, 2014 | 45.23 | 45.67 | 45.05 | 45.42 | 260,569 | +0.08(+0.18%) |
Feb 07, 2014 | 45.29 | 45.49 | 45.06 | 45.34 | 202,326 | +0.23(+0.50%) |
Feb 06, 2014 | 44.80 | 45.27 | 44.80 | 45.11 | 178,479 | +0.44(+0.98%) |
Feb 05, 2014 | 44.77 | 44.87 | 44.31 | 44.68 | 379,687 | -0.31(-0.69%) |
Feb 04, 2014 | 44.91 | 45.16 | 44.61 | 44.99 | 361,595 | +0.26(+0.57%) |
Feb 03, 2014 | 45.88 | 45.94 | 44.60 | 44.73 | 705,060 | -1.23(-2.67%) |
Jan 31, 2014 | 45.50 | 46.27 | 45.50 | 45.96 | 351,048 | -0.29(-0.62%) |
Jan 30, 2014 | 46.12 | 46.59 | 45.97 | 46.25 | 564,538 | +0.40(+0.88%) |
Jan 29, 2014 | 46.03 | 46.22 | 45.69 | 45.85 | 175,751 | -0.51(-1.11%) |
Jan 28, 2014 | 46.12 | 46.37 | 46.07 | 46.36 | 260,690 | +0.31(+0.68%) |
Jan 27, 2014 | 46.69 | 46.69 | 45.85 | 46.05 | 301,662 | -0.48(-1.02%) |
Jan 24, 2014 | 47.30 | 47.30 | 46.43 | 46.52 | 344,968 | -1.01(-2.12%) |
Jan 23, 2014 | 47.63 | 47.76 | 47.29 | 47.53 | 278,014 | -0.32(-0.66%) |
Jan 22, 2014 | 47.65 | 47.88 | 47.57 | 47.85 | 226,969 | +0.24(+0.49%) |
Jan 21, 2014 | 47.60 | 47.66 | 47.34 | 47.61 | 224,871 | +0.30(+0.62%) |
Jan 17, 2014 | 47.48 | 47.32 | 47.32 | 47.32 | 168,397 | -0.19(-0.40%) |
Jan 16, 2014 | 47.54 | 47.60 | 47.37 | 47.50 | 288,893 | -0.07(-0.14%) |
Jan 15, 2014 | 47.22 | 47.61 | 47.25 | 47.57 | 282,171 | +0.36(+0.75%) |
Jan 14, 2014 | 47.01 | 47.24 | 46.88 | 47.22 | 193,586 | +0.48(+1.04%) |
Jan 13, 2014 | 47.11 | 47.20 | 46.51 | 46.73 | 291,733 | -0.55(-1.16%) |
Jan 10, 2014 | 47.17 | 47.28 | 46.95 | 47.28 | 255,680 | +0.14(+0.30%) |
Jan 09, 2014 | 47.25 | 47.31 | 46.85 | 47.14 | 288,923 | -0.01(-0.03%) |
Jan 08, 2014 | 47.37 | 47.37 | 46.99 | 47.15 | 497,376 | -0.18(-0.39%) |
Jan 07, 2014 | 47.18 | 47.55 | 47.14 | 47.34 | 231,516 | +0.31(+0.66%) |
Jan 06, 2014 | 47.57 | 47.61 | 47.01 | 47.02 | 388,815 | -0.37(-0.79%) |
Jan 03, 2014 | 47.34 | 47.50 | 47.23 | 47.40 | 355,815 | +0.16(+0.34%) |
Jan 02, 2014 | 47.54 | 47.55 | 47.06 | 47.24 | 573,411 | -0.40(-0.84%) |
Dec 31, 2013 | 47.81 | 47.64 | 47.64 | 47.64 | 446,334 | -0.04(-0.08%) |
Dec 30, 2013 | 47.70 | 47.81 | 47.63 | 47.67 | 202,099 | -0.01(-0.02%) |
Dec 27, 2013 | 47.78 | 48.00 | 47.52 | 47.68 | 148,338 | +0.01(+0.03%) |
Dec 26, 2013 | 47.87 | 47.88 | 47.61 | 47.67 | 209,393 | +0.03(+0.07%) |
Dec 24, 2013 | 47.44 | 47.76 | 47.43 | 47.64 | 100,615 | +0.23(+0.48%) |
Dec 23, 2013 | 47.28 | 47.44 | 47.13 | 47.41 | 303,913 | +0.40(+0.85%) |
Dec 20, 2013 | 46.28 | 47.09 | 46.28 | 47.01 | 188,611 | +0.75(+1.63%) |
Dec 19, 2013 | 46.52 | 46.55 | 46.20 | 46.25 | 185,844 | -0.32(-0.68%) |
Dec 18, 2013 | 46.07 | 46.58 | 45.63 | 46.57 | 254,594 | +0.51(+1.11%) |
Dec 17, 2013 | 46.17 | 46.17 | 45.82 | 46.06 | 169,316 | -0.07(-0.16%) |
Dec 16, 2013 | 45.75 | 46.22 | 45.75 | 46.13 | 197,478 | +0.50(+1.10%) |
Dec 13, 2013 | 45.61 | 45.79 | 45.37 | 45.63 | 221,580 | +0.20(+0.44%) |
Dec 12, 2013 | 45.44 | 45.64 | 45.30 | 45.43 | 322,854 | +0.09(+0.20%) |
Dec 11, 2013 | 45.96 | 45.98 | 45.22 | 45.34 | 195,151 | -0.57(-1.24%) |
Dec 10, 2013 | 46.30 | 46.43 | 45.90 | 45.91 | 197,295 | -0.46(-1.00%) |
Dec 09, 2013 | 46.58 | 46.63 | 46.24 | 46.37 | 342,187 | -0.17(-0.36%) |
Dec 06, 2013 | 46.54 | 46.73 | 46.46 | 46.54 | 93,150 | +0.37(+0.80%) |
Dec 05, 2013 | 46.05 | 46.30 | 45.98 | 46.17 | 121,282 | +0.05(+0.10%) |
Dec 04, 2013 | 46.06 | 46.50 | 45.67 | 46.12 | 118,109 | -0.15(-0.32%) |
Dec 03, 2013 | 46.35 | 46.52 | 46.05 | 46.27 | 160,137 | -0.16(-0.34%) |