Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 51.77 | 51.25 | 51.25 | 51.25 | 168,462 | -0.25(-0.49%) |
Dec 30, 2014 | 51.76 | 51.87 | 51.50 | 51.50 | 244,480 | -0.30(-0.57%) |
Dec 29, 2014 | 51.62 | 51.93 | 51.59 | 51.79 | 115,015 | +0.30(+0.59%) |
Dec 26, 2014 | 51.20 | 51.60 | 51.20 | 51.49 | 116,607 | +0.33(+0.65%) |
Dec 24, 2014 | 51.27 | 51.16 | 51.16 | 51.16 | 147,520 | +0.08(+0.16%) |
Dec 23, 2014 | 50.96 | 51.29 | 50.88 | 51.08 | 255,249 | +0.33(+0.65%) |
Dec 22, 2014 | 50.50 | 50.75 | 50.33 | 50.75 | 224,698 | +0.31(+0.61%) |
Dec 19, 2014 | 50.40 | 50.62 | 50.07 | 50.44 | 327,850 | +0.04(+0.09%) |
Dec 18, 2014 | 50.40 | 50.45 | 49.90 | 50.40 | 241,147 | +0.68(+1.37%) |
Dec 17, 2014 | 48.46 | 49.75 | 48.44 | 49.72 | 439,401 | +1.27(+2.63%) |
Dec 16, 2014 | 48.45 | 49.22 | 48.36 | 48.45 | 332,387 | -0.12(-0.24%) |
Dec 15, 2014 | 49.19 | 49.33 | 48.40 | 48.57 | 284,834 | -0.38(-0.78%) |
Dec 12, 2014 | 49.11 | 49.41 | 48.89 | 48.95 | 206,311 | -0.67(-1.35%) |
Dec 11, 2014 | 49.68 | 50.20 | 49.52 | 49.62 | 228,555 | +0.20(+0.40%) |
Dec 10, 2014 | 50.37 | 50.46 | 49.38 | 49.42 | 172,549 | -1.11(-2.19%) |
Dec 09, 2014 | 49.24 | 50.53 | 49.03 | 50.53 | 175,540 | +0.80(+1.60%) |
Dec 08, 2014 | 50.21 | 50.56 | 49.59 | 49.73 | 215,374 | -0.59(-1.17%) |
Dec 05, 2014 | 50.15 | 50.42 | 50.12 | 50.32 | 228,384 | +0.29(+0.57%) |
Dec 04, 2014 | 50.14 | 50.19 | 49.75 | 50.03 | 182,620 | -0.20(-0.40%) |
Dec 03, 2014 | 49.69 | 50.37 | 49.66 | 50.23 | 246,838 | +0.50(+1.01%) |
Dec 02, 2014 | 49.30 | 49.95 | 49.28 | 49.73 | 222,187 | +0.44(+0.90%) |
Dec 01, 2014 | 49.72 | 49.76 | 49.28 | 49.29 | 334,694 | -0.68(-1.36%) |
Nov 28, 2014 | 50.52 | 50.60 | 49.96 | 49.97 | 83,337 | -0.57(-1.13%) |
Nov 26, 2014 | 50.37 | 50.54 | 50.54 | 50.54 | 89,910 | +0.16(+0.31%) |
Nov 25, 2014 | 50.46 | 50.65 | 50.20 | 50.38 | 192,184 | -0.02(-0.05%) |
Nov 24, 2014 | 49.94 | 50.40 | 49.94 | 50.40 | 279,072 | +0.52(+1.04%) |
Nov 21, 2014 | 50.45 | 50.45 | 49.73 | 49.88 | 183,953 | +0.05(+0.10%) |
Nov 20, 2014 | 49.10 | 49.86 | 49.10 | 49.84 | 383,634 | +0.51(+1.04%) |
Nov 19, 2014 | 49.72 | 49.72 | 49.01 | 49.33 | 315,926 | -0.44(-0.88%) |
Nov 18, 2014 | 49.72 | 49.96 | 49.70 | 49.76 | 227,781 | +0.22(+0.45%) |
Nov 17, 2014 | 49.89 | 49.96 | 49.52 | 49.54 | 294,183 | -0.37(-0.74%) |
Nov 14, 2014 | 50.04 | 50.10 | 49.86 | 49.91 | 170,654 | -0.12(-0.23%) |
Nov 13, 2014 | 50.39 | 50.53 | 49.92 | 50.03 | 165,870 | -0.37(-0.73%) |
Nov 12, 2014 | 49.88 | 50.45 | 49.88 | 50.40 | 218,152 | +0.35(+0.69%) |
Nov 11, 2014 | 49.99 | 50.08 | 49.91 | 50.05 | 138,254 | +0.01(+0.03%) |
Nov 10, 2014 | 49.94 | 50.06 | 49.79 | 50.04 | 222,920 | +0.12(+0.24%) |
Nov 07, 2014 | 49.82 | 49.91 | 49.57 | 49.91 | 262,603 | +0.09(+0.17%) |
Nov 06, 2014 | 49.69 | 49.86 | 49.50 | 49.83 | 156,844 | +0.10(+0.20%) |
Nov 05, 2014 | 50.01 | 50.01 | 49.49 | 49.73 | 488,161 | +0.16(+0.31%) |
Nov 04, 2014 | 49.50 | 49.71 | 49.31 | 49.57 | 787,970 | -0.13(-0.25%) |
Nov 03, 2014 | 49.75 | 49.98 | 49.56 | 49.70 | 203,563 | -0.03(-0.06%) |
Oct 31, 2014 | 49.72 | 49.76 | 49.41 | 49.73 | 255,519 | +0.70(+1.42%) |
Oct 30, 2014 | 48.50 | 49.19 | 48.39 | 49.03 | 1,321,120 | +0.32(+0.66%) |
Oct 29, 2014 | 48.83 | 48.83 | 48.38 | 48.71 | 201,392 | +0.00(+0.00%) |
Oct 28, 2014 | 47.59 | 48.72 | 47.59 | 48.71 | 374,770 | +1.32(+2.78%) |
Oct 27, 2014 | 47.31 | 47.41 | 47.43 | 47.40 | 145,680 | -0.03(-0.07%) |
Oct 24, 2014 | 47.37 | 47.49 | 47.19 | 47.43 | 175,704 | +0.12(+0.25%) |
Oct 23, 2014 | 47.02 | 47.59 | 47.01 | 47.31 | 326,530 | +0.71(+1.51%) |
Oct 22, 2014 | 47.23 | 47.45 | 46.59 | 46.61 | 280,199 | -0.49(-1.05%) |
Oct 21, 2014 | 46.63 | 47.17 | 46.46 | 47.10 | 258,857 | +0.71(+1.53%) |
Oct 20, 2014 | 45.74 | 46.39 | 45.71 | 46.39 | 229,489 | +0.59(+1.28%) |
Oct 17, 2014 | 46.77 | 46.77 | 45.63 | 45.80 | 1,541,493 | -0.21(-0.46%) |
Oct 16, 2014 | 45.17 | 46.32 | 44.78 | 46.02 | 543,779 | +0.32(+0.69%) |
Oct 15, 2014 | 45.44 | 45.89 | 44.57 | 45.70 | 362,316 | +0.26(+0.58%) |
Oct 14, 2014 | 45.23 | 45.92 | 45.10 | 45.44 | 431,827 | +0.59(+1.32%) |
Oct 13, 2014 | 44.98 | 45.50 | 44.77 | 44.84 | 277,220 | -0.06(-0.13%) |
Oct 10, 2014 | 45.18 | 45.68 | 44.86 | 44.90 | 215,884 | -0.44(-0.97%) |
Oct 09, 2014 | 46.35 | 46.38 | 45.34 | 45.34 | 150,377 | -0.99(-2.14%) |
Oct 08, 2014 | 45.36 | 46.36 | 45.11 | 46.33 | 280,879 | +0.90(+1.98%) |
Oct 07, 2014 | 45.86 | 46.01 | 45.43 | 45.43 | 220,882 | -0.67(-1.45%) |
Oct 06, 2014 | 46.60 | 46.67 | 46.08 | 46.10 | 204,688 | -0.33(-0.72%) |
Oct 03, 2014 | 46.46 | 46.71 | 46.31 | 46.44 | 917,590 | +0.23(+0.49%) |
Oct 02, 2014 | 45.84 | 46.38 | 45.61 | 46.21 | 221,693 | +0.38(+0.83%) |
Oct 01, 2014 | 46.35 | 46.42 | 45.72 | 45.83 | 624,467 | -0.59(-1.27%) |
Sep 30, 2014 | 46.94 | 46.99 | 46.42 | 46.42 | 141,975 | -0.55(-1.16%) |
Sep 29, 2014 | 46.53 | 47.08 | 46.52 | 46.96 | 149,984 | -0.06(-0.14%) |
Sep 26, 2014 | 46.87 | 47.09 | 46.73 | 47.03 | 231,209 | +0.27(+0.58%) |
Sep 25, 2014 | 47.31 | 47.39 | 46.57 | 46.76 | 586,702 | -0.65(-1.38%) |
Sep 24, 2014 | 47.21 | 47.46 | 46.96 | 47.41 | 310,538 | +0.25(+0.54%) |
Sep 23, 2014 | 47.47 | 47.70 | 47.16 | 47.16 | 193,345 | -0.49(-1.03%) |
Sep 22, 2014 | 47.99 | 47.99 | 47.55 | 47.65 | 146,007 | -0.56(-1.15%) |
Sep 19, 2014 | 48.97 | 48.97 | 48.09 | 48.21 | 169,840 | -0.56(-1.15%) |
Sep 18, 2014 | 48.70 | 48.80 | 48.60 | 48.77 | 107,425 | +0.24(+0.49%) |
Sep 17, 2014 | 48.52 | 48.77 | 48.38 | 48.53 | 109,369 | +0.03(+0.06%) |
Sep 16, 2014 | 48.15 | 48.60 | 48.13 | 48.50 | 130,059 | +0.20(+0.42%) |
Sep 15, 2014 | 48.71 | 48.71 | 48.23 | 48.30 | 222,698 | -0.42(-0.86%) |
Sep 12, 2014 | 49.21 | 49.21 | 48.54 | 48.71 | 126,941 | -0.53(-1.07%) |
Sep 11, 2014 | 48.66 | 49.32 | 48.66 | 49.24 | 134,830 | +0.30(+0.61%) |
Sep 10, 2014 | 48.83 | 48.98 | 48.58 | 48.94 | 104,626 | +0.09(+0.19%) |
Sep 09, 2014 | 49.33 | 49.33 | 48.82 | 48.85 | 123,497 | -0.55(-1.11%) |
Sep 08, 2014 | 49.37 | 49.52 | 49.17 | 49.40 | 96,675 | +0.00(+0.00%) |
Sep 05, 2014 | 49.16 | 49.40 | 49.03 | 49.40 | 107,170 | +0.10(+0.21%) |
Sep 04, 2014 | 49.45 | 49.77 | 49.18 | 49.30 | 241,906 | -0.05(-0.10%) |
Sep 03, 2014 | 49.80 | 49.80 | 49.30 | 49.35 | 151,781 | -0.22(-0.44%) |
Sep 02, 2014 | 49.48 | 49.69 | 49.31 | 49.56 | 142,150 | +0.21(+0.43%) |
Aug 29, 2014 | 49.21 | 49.35 | 49.35 | 49.35 | 95,329 | +0.28(+0.56%) |
Aug 28, 2014 | 49.14 | 49.22 | 48.96 | 49.08 | 92,182 | -0.26(-0.52%) |
Aug 27, 2014 | 49.43 | 49.45 | 49.27 | 49.33 | 134,155 | -0.05(-0.10%) |
Aug 26, 2014 | 49.09 | 49.45 | 49.09 | 49.38 | 154,385 | +0.32(+0.66%) |
Aug 25, 2014 | 49.22 | 49.34 | 48.89 | 49.06 | 126,408 | +0.05(+0.10%) |
Aug 22, 2014 | 49.03 | 49.16 | 48.81 | 49.01 | 153,499 | -0.08(-0.16%) |
Aug 21, 2014 | 48.82 | 49.15 | 48.49 | 49.09 | 164,528 | +0.24(+0.49%) |
Aug 20, 2014 | 48.90 | 48.93 | 48.64 | 48.85 | 203,319 | -0.25(-0.51%) |
Aug 19, 2014 | 48.94 | 49.19 | 48.90 | 49.10 | 157,229 | +0.22(+0.44%) |
Aug 18, 2014 | 48.62 | 48.89 | 48.54 | 48.88 | 143,711 | +0.66(+1.36%) |
Aug 15, 2014 | 48.58 | 48.67 | 47.83 | 48.23 | 179,832 | -0.07(-0.15%) |
Aug 14, 2014 | 48.22 | 48.36 | 48.14 | 48.30 | 406,056 | +0.12(+0.25%) |
Aug 13, 2014 | 48.08 | 48.35 | 48.08 | 48.18 | 224,048 | +0.25(+0.53%) |
Aug 12, 2014 | 48.07 | 48.28 | 47.75 | 47.93 | 203,653 | -0.29(-0.60%) |
Aug 11, 2014 | 47.99 | 48.55 | 47.92 | 48.22 | 582,897 | +0.45(+0.94%) |
Aug 08, 2014 | 47.43 | 47.81 | 47.35 | 47.77 | 188,505 | +0.39(+0.82%) |
Aug 07, 2014 | 47.77 | 47.87 | 47.22 | 47.38 | 508,414 | -0.23(-0.49%) |
Aug 06, 2014 | 47.20 | 47.85 | 47.20 | 47.61 | 276,250 | +0.19(+0.39%) |
Aug 05, 2014 | 47.34 | 47.78 | 47.17 | 47.43 | 528,779 | -0.15(-0.32%) |
Aug 04, 2014 | 47.42 | 47.59 | 46.86 | 47.58 | 418,166 | +0.36(+0.76%) |
Aug 01, 2014 | 47.27 | 47.46 | 46.91 | 47.22 | 217,220 | -0.02(-0.05%) |
Jul 31, 2014 | 47.67 | 47.92 | 47.24 | 47.24 | 262,405 | -0.96(-1.99%) |
Jul 30, 2014 | 48.49 | 48.49 | 48.03 | 48.20 | 182,386 | +0.06(+0.12%) |
Jul 29, 2014 | 48.27 | 48.47 | 48.08 | 48.14 | 405,771 | -0.04(-0.08%) |
Jul 28, 2014 | 48.40 | 48.40 | 47.84 | 48.18 | 234,771 | -0.10(-0.21%) |
Jul 25, 2014 | 48.48 | 48.48 | 48.20 | 48.29 | 194,410 | -0.49(-1.00%) |
Jul 24, 2014 | 48.96 | 49.22 | 48.64 | 48.77 | 163,053 | -0.08(-0.17%) |
Jul 23, 2014 | 49.02 | 49.05 | 48.75 | 48.86 | 171,828 | -0.12(-0.24%) |
Jul 22, 2014 | 48.83 | 49.15 | 48.76 | 48.97 | 207,397 | +0.41(+0.85%) |
Jul 21, 2014 | 48.57 | 48.63 | 48.29 | 48.56 | 160,924 | -0.21(-0.42%) |
Jul 18, 2014 | 48.22 | 48.84 | 48.21 | 48.77 | 140,459 | +0.66(+1.36%) |
Jul 17, 2014 | 48.51 | 48.67 | 48.04 | 48.11 | 391,063 | -0.64(-1.32%) |
Jul 16, 2014 | 48.99 | 48.99 | 48.53 | 48.75 | 175,221 | +0.04(+0.08%) |
Jul 15, 2014 | 49.03 | 49.15 | 48.47 | 48.71 | 233,555 | -0.33(-0.67%) |
Jul 14, 2014 | 49.22 | 49.25 | 48.97 | 49.04 | 194,227 | +0.25(+0.51%) |
Jul 11, 2014 | 48.91 | 48.93 | 48.61 | 48.79 | 181,092 | -0.18(-0.37%) |
Jul 10, 2014 | 48.61 | 49.20 | 48.50 | 48.97 | 209,405 | -0.44(-0.89%) |
Jul 09, 2014 | 49.58 | 49.69 | 49.26 | 49.41 | 286,451 | -0.00(-0.01%) |
Jul 08, 2014 | 49.67 | 49.73 | 49.16 | 49.42 | 567,352 | -0.34(-0.68%) |
Jul 07, 2014 | 50.26 | 50.26 | 49.75 | 49.76 | 300,108 | -0.70(-1.39%) |
Jul 03, 2014 | 50.34 | 50.46 | 50.46 | 50.46 | 172,799 | +0.38(+0.75%) |
Jul 02, 2014 | 50.26 | 50.45 | 50.04 | 50.08 | 579,601 | -0.22(-0.44%) |
Jul 01, 2014 | 49.92 | 50.72 | 49.92 | 50.30 | 1,899,141 | +0.54(+1.08%) |
Jun 30, 2014 | 49.58 | 49.81 | 49.32 | 49.77 | 161,049 | +0.14(+0.28%) |
Jun 27, 2014 | 49.15 | 49.64 | 49.00 | 49.63 | 178,665 | +0.42(+0.85%) |
Jun 26, 2014 | 49.35 | 49.35 | 48.92 | 49.21 | 189,803 | -0.12(-0.24%) |
Jun 25, 2014 | 48.82 | 49.35 | 48.71 | 49.33 | 183,392 | +0.34(+0.70%) |
Jun 24, 2014 | 49.27 | 49.73 | 48.98 | 48.99 | 249,954 | -0.34(-0.70%) |
Jun 23, 2014 | 49.57 | 49.57 | 49.23 | 49.33 | 125,607 | -0.12(-0.23%) |
Jun 20, 2014 | 49.43 | 49.48 | 49.26 | 49.44 | 117,449 | +0.09(+0.19%) |
Jun 19, 2014 | 49.51 | 49.54 | 49.17 | 49.35 | 155,619 | -0.03(-0.06%) |
Jun 18, 2014 | 49.12 | 49.39 | 48.89 | 49.38 | 200,595 | +0.25(+0.51%) |
Jun 17, 2014 | 48.74 | 49.25 | 48.68 | 49.13 | 191,466 | +0.36(+0.73%) |
Jun 16, 2014 | 48.70 | 48.84 | 48.48 | 48.77 | 559,011 | +0.03(+0.07%) |
Jun 13, 2014 | 48.76 | 48.88 | 48.47 | 48.74 | 171,313 | +0.04(+0.09%) |
Jun 12, 2014 | 48.87 | 48.87 | 48.54 | 48.70 | 364,402 | -0.28(-0.58%) |
Jun 11, 2014 | 49.14 | 49.19 | 48.79 | 48.98 | 584,385 | -0.35(-0.71%) |
Jun 10, 2014 | 49.40 | 49.43 | 49.11 | 49.33 | 401,055 | +0.18(+0.36%) |
Jun 06, 2014 | 48.96 | 49.20 | 48.91 | 49.15 | 256,486 | +0.41(+0.84%) |
Jun 05, 2014 | 47.85 | 48.77 | 47.58 | 48.74 | 491,550 | +1.04(+2.19%) |
Jun 04, 2014 | 47.35 | 47.76 | 47.35 | 47.70 | 318,756 | +0.13(+0.28%) |
Jun 03, 2014 | 47.49 | 47.71 | 47.27 | 47.57 | 357,904 | -0.21(-0.43%) |
Jun 02, 2014 | 47.98 | 48.00 | 47.44 | 47.77 | 309,323 | -0.15(-0.31%) |
May 30, 2014 | 48.02 | 48.16 | 47.81 | 47.92 | 165,420 | -0.09(-0.18%) |
May 29, 2014 | 48.10 | 48.13 | 47.79 | 48.01 | 152,261 | +0.10(+0.22%) |
May 28, 2014 | 48.18 | 48.18 | 47.81 | 47.91 | 183,669 | -0.32(-0.66%) |
May 27, 2014 | 47.89 | 48.35 | 47.78 | 48.22 | 256,521 | +0.61(+1.27%) |
May 23, 2014 | 47.15 | 47.62 | 47.62 | 47.62 | 225,761 | +0.35(+0.74%) |
May 22, 2014 | 46.85 | 47.28 | 46.73 | 47.27 | 91,228 | +0.52(+1.10%) |
May 21, 2014 | 46.84 | 46.96 | 46.42 | 46.75 | 244,015 | +0.16(+0.34%) |
May 20, 2014 | 47.12 | 47.12 | 46.34 | 46.60 | 363,494 | -0.66(-1.39%) |
May 19, 2014 | 46.83 | 47.40 | 46.73 | 47.25 | 187,459 | +0.33(+0.70%) |
May 16, 2014 | 46.65 | 46.92 | 46.39 | 46.92 | 505,203 | +0.32(+0.69%) |
May 15, 2014 | 46.61 | 46.66 | 46.02 | 46.60 | 257,303 | -0.24(-0.52%) |
May 14, 2014 | 47.55 | 47.55 | 46.76 | 46.85 | 334,939 | -0.85(-1.78%) |
May 13, 2014 | 48.08 | 48.25 | 47.66 | 47.70 | 220,180 | -0.45(-0.93%) |
May 12, 2014 | 47.37 | 48.32 | 47.36 | 48.14 | 369,055 | +0.98(+2.07%) |
May 09, 2014 | 46.60 | 47.18 | 46.52 | 47.17 | 237,745 | +0.43(+0.91%) |
May 08, 2014 | 47.10 | 47.54 | 46.61 | 46.74 | 314,239 | -0.41(-0.87%) |
May 07, 2014 | 46.88 | 47.15 | 46.41 | 47.15 | 235,471 | +0.37(+0.79%) |
May 06, 2014 | 47.40 | 47.40 | 46.77 | 46.78 | 226,362 | -0.64(-1.34%) |
May 05, 2014 | 47.31 | 47.61 | 47.00 | 47.42 | 303,872 | -0.13(-0.28%) |
May 02, 2014 | 47.58 | 48.08 | 47.49 | 47.55 | 321,789 | +0.03(+0.07%) |
May 01, 2014 | 47.49 | 47.86 | 47.06 | 47.52 | 249,464 | -0.11(-0.23%) |
Apr 30, 2014 | 47.26 | 47.64 | 47.01 | 47.63 | 263,924 | +0.18(+0.38%) |
Apr 29, 2014 | 47.58 | 47.79 | 47.42 | 47.45 | 248,782 | +0.09(+0.20%) |
Apr 28, 2014 | 47.74 | 47.92 | 46.82 | 47.35 | 410,064 | -0.22(-0.46%) |
Apr 25, 2014 | 48.09 | 48.09 | 47.45 | 47.57 | 287,485 | -0.61(-1.26%) |
Apr 24, 2014 | 48.52 | 48.52 | 47.91 | 48.18 | 194,504 | -0.03(-0.07%) |
Apr 23, 2014 | 48.44 | 48.57 | 48.21 | 48.21 | 271,526 | -0.23(-0.47%) |
Apr 22, 2014 | 48.19 | 48.56 | 48.04 | 48.44 | 221,367 | +0.43(+0.90%) |
Apr 21, 2014 | 47.99 | 48.07 | 47.69 | 48.01 | 300,197 | +0.13(+0.27%) |
Apr 17, 2014 | 47.53 | 47.88 | 47.88 | 47.88 | 188,988 | +0.25(+0.53%) |
Apr 16, 2014 | 47.61 | 47.68 | 47.36 | 47.63 | 823,048 | +0.30(+0.64%) |
Apr 15, 2014 | 47.26 | 47.47 | 46.54 | 47.32 | 320,376 | +0.19(+0.40%) |
Apr 14, 2014 | 47.30 | 47.46 | 46.75 | 47.13 | 418,748 | +0.22(+0.47%) |
Apr 11, 2014 | 47.08 | 47.44 | 46.74 | 46.91 | 323,800 | -0.55(-1.17%) |
Apr 10, 2014 | 48.45 | 48.47 | 47.28 | 47.47 | 364,698 | -1.04(-2.14%) |
Apr 09, 2014 | 48.24 | 48.51 | 47.94 | 48.51 | 223,778 | +0.35(+0.72%) |
Apr 08, 2014 | 47.80 | 48.37 | 47.70 | 48.16 | 308,143 | +0.38(+0.80%) |
Apr 07, 2014 | 48.17 | 48.19 | 47.58 | 47.78 | 392,650 | -0.56(-1.16%) |
Apr 04, 2014 | 49.49 | 49.52 | 48.17 | 48.34 | 372,546 | -0.81(-1.64%) |
Apr 03, 2014 | 49.44 | 49.51 | 48.99 | 49.14 | 750,438 | -0.34(-0.68%) |
Apr 02, 2014 | 49.34 | 49.52 | 49.09 | 49.48 | 1,007,830 | +0.25(+0.51%) |
Apr 01, 2014 | 48.77 | 49.23 | 48.75 | 49.23 | 1,443,182 | +0.49(+1.00%) |
Mar 31, 2014 | 48.17 | 48.82 | 48.05 | 48.74 | 214,652 | +0.85(+1.78%) |
Mar 28, 2014 | 47.84 | 48.49 | 47.75 | 47.89 | 239,544 | +0.18(+0.39%) |
Mar 27, 2014 | 47.83 | 48.10 | 47.56 | 47.71 | 290,559 | -0.12(-0.25%) |
Mar 26, 2014 | 48.92 | 48.92 | 47.83 | 47.83 | 218,078 | -0.79(-1.63%) |
Mar 25, 2014 | 48.84 | 49.09 | 48.39 | 48.62 | 151,514 | -0.05(-0.09%) |
Mar 24, 2014 | 49.08 | 49.17 | 48.33 | 48.67 | 378,524 | -0.27(-0.54%) |
Mar 21, 2014 | 49.03 | 49.44 | 48.91 | 48.93 | 130,761 | +0.01(+0.03%) |
Mar 20, 2014 | 48.65 | 48.99 | 48.55 | 48.92 | 97,795 | +0.14(+0.29%) |
Mar 19, 2014 | 49.05 | 49.07 | 48.49 | 48.78 | 192,028 | -0.29(-0.59%) |
Mar 18, 2014 | 48.60 | 49.08 | 48.48 | 49.07 | 184,126 | +0.60(+1.24%) |
Mar 17, 2014 | 48.44 | 48.78 | 48.43 | 48.47 | 176,023 | +0.23(+0.47%) |
Mar 14, 2014 | 47.87 | 48.39 | 47.83 | 48.25 | 200,633 | +0.22(+0.46%) |
Mar 13, 2014 | 48.69 | 48.72 | 47.83 | 48.02 | 460,994 | -0.52(-1.07%) |
Mar 12, 2014 | 48.22 | 48.58 | 48.10 | 48.54 | 218,319 | +0.09(+0.19%) |
Mar 11, 2014 | 48.95 | 48.99 | 48.26 | 48.45 | 352,737 | -0.45(-0.91%) |
Mar 10, 2014 | 48.89 | 48.96 | 48.64 | 48.89 | 261,400 | -0.08(-0.17%) |
Mar 07, 2014 | 49.22 | 49.22 | 48.76 | 48.97 | 202,688 | +0.05(+0.10%) |
Mar 06, 2014 | 48.87 | 49.01 | 48.72 | 48.93 | 234,362 | +0.13(+0.27%) |
Mar 05, 2014 | 48.89 | 48.90 | 48.69 | 48.79 | 327,758 | -0.12(-0.25%) |
Mar 04, 2014 | 48.32 | 49.17 | 48.07 | 48.91 | 195,661 | +1.06(+2.22%) |
Mar 03, 2014 | 47.75 | 47.98 | 47.42 | 47.85 | 382,232 | -0.25(-0.52%) |
Feb 28, 2014 | 48.01 | 48.41 | 47.90 | 48.10 | 146,427 | +0.09(+0.19%) |
Feb 27, 2014 | 47.68 | 48.01 | 47.63 | 48.01 | 143,375 | +0.26(+0.55%) |
Feb 26, 2014 | 47.44 | 48.06 | 47.40 | 47.75 | 176,992 | +0.36(+0.76%) |
Feb 25, 2014 | 47.44 | 47.64 | 47.26 | 47.39 | 197,464 | -0.02(-0.04%) |
Feb 24, 2014 | 47.38 | 47.72 | 47.06 | 47.41 | 235,022 | +0.35(+0.74%) |
Feb 21, 2014 | 47.12 | 47.24 | 47.02 | 47.06 | 119,977 | +0.01(+0.02%) |
Feb 20, 2014 | 46.64 | 47.11 | 46.53 | 47.05 | 168,025 | +0.47(+1.00%) |
Feb 19, 2014 | 46.94 | 47.23 | 46.56 | 46.58 | 421,589 | -0.48(-1.01%) |
Feb 18, 2014 | 46.84 | 47.10 | 46.66 | 47.06 | 319,748 | +0.40(+0.86%) |
Feb 14, 2014 | 46.45 | 46.66 | 46.66 | 46.66 | 175,369 | +0.12(+0.27%) |
Feb 13, 2014 | 45.61 | 46.62 | 45.57 | 46.53 | 188,541 | +0.61(+1.33%) |
Feb 12, 2014 | 45.83 | 46.15 | 45.74 | 45.92 | 245,087 | +0.12(+0.25%) |
Feb 11, 2014 | 45.50 | 45.94 | 45.41 | 45.80 | 189,226 | +0.37(+0.82%) |
Feb 10, 2014 | 45.23 | 45.68 | 45.06 | 45.43 | 260,517 | +0.08(+0.18%) |
Feb 07, 2014 | 45.30 | 45.50 | 45.07 | 45.35 | 202,286 | +0.23(+0.50%) |
Feb 06, 2014 | 44.81 | 45.28 | 44.81 | 45.12 | 178,444 | +0.44(+0.98%) |
Feb 05, 2014 | 44.78 | 44.88 | 44.32 | 44.69 | 379,612 | -0.31(-0.69%) |
Feb 04, 2014 | 44.92 | 45.17 | 44.62 | 45.00 | 361,524 | +0.26(+0.57%) |
Feb 03, 2014 | 45.89 | 45.95 | 44.60 | 44.74 | 704,921 | -1.23(-2.67%) |
Jan 31, 2014 | 45.51 | 46.28 | 45.51 | 45.97 | 350,979 | -0.29(-0.62%) |
Jan 30, 2014 | 46.13 | 46.60 | 45.97 | 46.26 | 564,427 | +0.40(+0.88%) |
Jan 29, 2014 | 46.04 | 46.23 | 45.69 | 45.86 | 175,717 | -0.51(-1.11%) |
Jan 28, 2014 | 46.13 | 46.38 | 46.08 | 46.37 | 260,639 | +0.31(+0.68%) |
Jan 27, 2014 | 46.70 | 46.70 | 45.86 | 46.06 | 301,602 | -0.48(-1.02%) |
Jan 24, 2014 | 47.31 | 47.31 | 46.44 | 46.53 | 344,900 | -1.01(-2.12%) |
Jan 23, 2014 | 47.64 | 47.77 | 47.30 | 47.54 | 277,959 | -0.32(-0.66%) |
Jan 22, 2014 | 47.65 | 47.89 | 47.58 | 47.86 | 226,924 | +0.24(+0.49%) |
Jan 21, 2014 | 47.61 | 47.67 | 47.35 | 47.62 | 224,827 | +0.30(+0.62%) |
Jan 17, 2014 | 47.49 | 47.32 | 47.32 | 47.32 | 168,363 | -0.19(-0.40%) |
Jan 16, 2014 | 47.55 | 47.61 | 47.38 | 47.51 | 288,836 | -0.07(-0.14%) |
Jan 15, 2014 | 47.23 | 47.62 | 47.26 | 47.58 | 282,115 | +0.36(+0.75%) |
Jan 14, 2014 | 47.02 | 47.25 | 46.89 | 47.23 | 193,548 | +0.48(+1.04%) |
Jan 13, 2014 | 47.12 | 47.21 | 46.52 | 46.74 | 291,675 | -0.55(-1.16%) |
Jan 10, 2014 | 47.18 | 47.29 | 46.96 | 47.29 | 255,630 | +0.14(+0.30%) |
Jan 09, 2014 | 47.26 | 47.32 | 46.86 | 47.15 | 288,866 | -0.01(-0.03%) |
Jan 08, 2014 | 47.38 | 47.38 | 46.99 | 47.16 | 497,278 | -0.18(-0.39%) |
Jan 07, 2014 | 47.19 | 47.56 | 47.15 | 47.35 | 231,471 | +0.31(+0.66%) |
Jan 06, 2014 | 47.58 | 47.62 | 47.02 | 47.03 | 388,738 | -0.37(-0.79%) |
Jan 03, 2014 | 47.35 | 47.51 | 47.24 | 47.41 | 355,745 | +0.16(+0.34%) |