Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 54.28 | 54.96 | 54.09 | 54.54 | 672,248 | +0.38(+0.71%) |
Nov 26, 2014 | 53.94 | 54.16 | 54.16 | 54.16 | 936,865 | +0.27(+0.50%) |
Nov 25, 2014 | 53.75 | 54.10 | 53.49 | 53.89 | 1,120,854 | +0.31(+0.58%) |
Nov 24, 2014 | 53.44 | 53.68 | 53.42 | 53.58 | 765,529 | +0.19(+0.35%) |
Nov 21, 2014 | 53.62 | 53.71 | 53.31 | 53.39 | 1,073,892 | +0.18(+0.34%) |
Nov 20, 2014 | 53.07 | 53.31 | 52.91 | 53.22 | 737,943 | -0.07(-0.13%) |
Nov 19, 2014 | 53.27 | 53.35 | 52.90 | 53.29 | 857,078 | -0.02(-0.03%) |
Nov 18, 2014 | 52.91 | 53.45 | 52.81 | 53.30 | 1,350,270 | +0.30(+0.57%) |
Nov 17, 2014 | 52.61 | 53.07 | 52.42 | 53.00 | 1,050,389 | +0.30(+0.58%) |
Nov 14, 2014 | 52.90 | 53.10 | 52.58 | 52.70 | 3,365,715 | -0.16(-0.30%) |
Nov 13, 2014 | 52.64 | 52.87 | 52.42 | 52.86 | 1,294,845 | +0.35(+0.66%) |
Nov 12, 2014 | 52.00 | 52.53 | 52.00 | 52.51 | 1,361,714 | +0.37(+0.72%) |
Nov 11, 2014 | 52.21 | 52.31 | 51.97 | 52.14 | 1,034,609 | -0.08(-0.15%) |
Nov 10, 2014 | 51.90 | 52.29 | 50.98 | 52.22 | 1,009,519 | +0.18(+0.34%) |
Nov 07, 2014 | 52.55 | 52.57 | 51.94 | 52.04 | 1,078,299 | -0.48(-0.92%) |
Nov 06, 2014 | 52.51 | 52.62 | 52.29 | 52.52 | 688,478 | +0.12(+0.22%) |
Nov 05, 2014 | 52.23 | 52.48 | 51.88 | 52.40 | 1,220,468 | +0.50(+0.96%) |
Nov 04, 2014 | 51.86 | 52.19 | 51.73 | 51.90 | 1,311,433 | -0.09(-0.17%) |
Nov 03, 2014 | 52.25 | 52.37 | 51.82 | 51.99 | 1,191,882 | -0.05(-0.10%) |
Oct 31, 2014 | 51.87 | 52.81 | 51.84 | 52.05 | 2,657,865 | +0.89(+1.74%) |
Oct 30, 2014 | 50.10 | 51.58 | 50.10 | 51.16 | 2,112,576 | +1.06(+2.12%) |
Oct 29, 2014 | 50.51 | 50.61 | 49.70 | 50.10 | 1,855,030 | -0.31(-0.62%) |
Oct 28, 2014 | 49.85 | 50.43 | 49.64 | 50.41 | 1,466,928 | +0.87(+1.76%) |
Oct 27, 2014 | 49.64 | 49.71 | 49.26 | 49.53 | 1,035,920 | -0.18(-0.36%) |
Oct 24, 2014 | 49.23 | 49.83 | 49.11 | 49.71 | 1,016,700 | +0.47(+0.96%) |
Oct 23, 2014 | 49.19 | 49.41 | 48.97 | 49.24 | 1,329,021 | +0.70(+1.43%) |
Oct 22, 2014 | 48.76 | 49.20 | 48.53 | 48.54 | 1,356,187 | -0.21(-0.44%) |
Oct 21, 2014 | 48.13 | 48.87 | 48.02 | 48.76 | 1,755,727 | +0.86(+1.79%) |
Oct 20, 2014 | 47.27 | 47.93 | 47.27 | 47.90 | 1,198,377 | +0.29(+0.62%) |
Oct 17, 2014 | 47.22 | 47.86 | 46.96 | 47.61 | 1,757,117 | +0.92(+1.97%) |
Oct 16, 2014 | 45.94 | 46.83 | 45.85 | 46.69 | 1,131,724 | -0.02(-0.04%) |
Oct 15, 2014 | 46.85 | 47.07 | 45.80 | 46.71 | 1,802,717 | -0.81(-1.71%) |
Oct 14, 2014 | 47.66 | 47.83 | 47.43 | 47.52 | 1,860,372 | +0.07(+0.15%) |
Oct 13, 2014 | 48.46 | 48.46 | 47.40 | 47.45 | 1,438,811 | -0.94(-1.95%) |
Oct 10, 2014 | 49.14 | 49.48 | 48.38 | 48.39 | 1,413,473 | -0.71(-1.45%) |
Oct 09, 2014 | 50.31 | 50.34 | 49.07 | 49.11 | 1,065,751 | -1.27(-2.51%) |
Oct 08, 2014 | 49.18 | 50.44 | 49.18 | 50.37 | 2,057,609 | +1.15(+2.34%) |
Oct 07, 2014 | 49.94 | 50.02 | 49.21 | 49.22 | 1,639,013 | -1.12(-2.23%) |
Oct 06, 2014 | 50.51 | 50.63 | 50.24 | 50.34 | 1,079,627 | -0.01(-0.02%) |
Oct 03, 2014 | 49.75 | 50.53 | 49.75 | 50.35 | 2,458,546 | +0.77(+1.55%) |
Oct 02, 2014 | 49.75 | 49.92 | 49.26 | 49.59 | 1,090,363 | -0.06(-0.13%) |
Oct 01, 2014 | 50.02 | 50.12 | 49.58 | 49.65 | 983,081 | -0.53(-1.07%) |
Sep 30, 2014 | 50.33 | 50.51 | 50.08 | 50.18 | 1,016,594 | -0.17(-0.34%) |
Sep 29, 2014 | 49.86 | 50.51 | 49.68 | 50.35 | 1,135,822 | -0.16(-0.32%) |
Sep 26, 2014 | 50.41 | 50.65 | 50.25 | 50.51 | 1,018,480 | +0.12(+0.25%) |
Sep 25, 2014 | 51.22 | 51.31 | 50.38 | 50.39 | 1,766,948 | -0.98(-1.91%) |
Sep 24, 2014 | 50.69 | 51.48 | 50.52 | 51.37 | 1,327,106 | +0.65(+1.28%) |
Sep 23, 2014 | 50.83 | 51.11 | 50.72 | 50.72 | 1,356,589 | -0.22(-0.44%) |
Sep 22, 2014 | 50.92 | 51.08 | 50.63 | 50.94 | 1,416,790 | -0.10(-0.19%) |
Sep 19, 2014 | 51.01 | 51.23 | 50.92 | 51.04 | 3,105,145 | +0.28(+0.54%) |
Sep 18, 2014 | 50.78 | 51.01 | 50.75 | 50.76 | 1,270,681 | +0.05(+0.11%) |
Sep 17, 2014 | 50.83 | 51.05 | 50.56 | 50.71 | 1,139,335 | -0.09(-0.18%) |
Sep 16, 2014 | 50.59 | 50.95 | 50.35 | 50.80 | 1,209,429 | +0.08(+0.16%) |
Sep 15, 2014 | 50.86 | 50.93 | 50.58 | 50.72 | 888,012 | -0.11(-0.21%) |
Sep 12, 2014 | 51.20 | 51.25 | 50.59 | 50.83 | 1,216,548 | -0.20(-0.40%) |
Sep 11, 2014 | 51.27 | 51.39 | 50.92 | 51.03 | 1,808,451 | -0.50(-0.96%) |
Sep 10, 2014 | 51.11 | 51.63 | 51.08 | 51.53 | 1,179,511 | +0.35(+0.68%) |
Sep 09, 2014 | 51.70 | 51.80 | 51.12 | 51.18 | 1,730,482 | -0.61(-1.18%) |
Sep 08, 2014 | 51.93 | 52.25 | 51.69 | 51.79 | 1,735,051 | -0.14(-0.27%) |
Sep 05, 2014 | 51.27 | 51.97 | 51.26 | 51.94 | 1,544,298 | +0.61(+1.19%) |
Sep 04, 2014 | 51.04 | 51.61 | 50.92 | 51.32 | 1,623,257 | +0.49(+0.96%) |
Sep 03, 2014 | 50.73 | 50.91 | 50.60 | 50.84 | 779,390 | +0.19(+0.37%) |
Sep 02, 2014 | 50.52 | 50.86 | 50.32 | 50.65 | 996,471 | +0.28(+0.55%) |
Aug 29, 2014 | 50.24 | 50.37 | 50.37 | 50.37 | 737,673 | +0.04(+0.07%) |
Aug 28, 2014 | 50.42 | 50.61 | 50.31 | 50.34 | 722,257 | -0.24(-0.47%) |
Aug 27, 2014 | 50.82 | 50.90 | 50.45 | 50.58 | 707,178 | -0.28(-0.56%) |
Aug 26, 2014 | 51.04 | 51.16 | 50.84 | 50.86 | 657,544 | -0.17(-0.33%) |
Aug 25, 2014 | 50.91 | 51.17 | 50.75 | 51.03 | 1,630,041 | +0.31(+0.61%) |
Aug 22, 2014 | 50.77 | 50.89 | 50.55 | 50.72 | 703,289 | -0.16(-0.31%) |
Aug 21, 2014 | 50.77 | 51.16 | 50.57 | 50.88 | 1,068,127 | +0.12(+0.23%) |
Aug 20, 2014 | 50.54 | 50.78 | 50.39 | 50.77 | 1,447,678 | +0.25(+0.49%) |
Aug 19, 2014 | 50.35 | 50.87 | 50.34 | 50.52 | 1,931,042 | +0.20(+0.41%) |
Aug 18, 2014 | 49.81 | 50.45 | 49.80 | 50.31 | 1,858,518 | +0.78(+1.58%) |
Aug 15, 2014 | 49.82 | 49.98 | 49.20 | 49.53 | 2,182,635 | -0.11(-0.21%) |
Aug 14, 2014 | 49.72 | 49.81 | 49.58 | 49.64 | 1,218,568 | +0.02(+0.04%) |
Aug 13, 2014 | 49.30 | 49.70 | 49.30 | 49.62 | 1,444,397 | +0.58(+1.18%) |
Aug 12, 2014 | 49.06 | 49.37 | 48.94 | 49.04 | 1,180,749 | -0.12(-0.25%) |
Aug 11, 2014 | 49.22 | 49.64 | 49.12 | 49.17 | 1,226,769 | +0.17(+0.34%) |
Aug 08, 2014 | 48.80 | 49.07 | 48.72 | 49.00 | 1,521,289 | +0.30(+0.62%) |
Aug 07, 2014 | 48.97 | 49.42 | 48.63 | 48.70 | 1,597,912 | -0.14(-0.29%) |
Aug 06, 2014 | 49.17 | 49.38 | 48.79 | 48.84 | 1,278,914 | -0.36(-0.72%) |
Aug 05, 2014 | 49.53 | 49.87 | 49.11 | 49.19 | 1,284,675 | -0.46(-0.93%) |
Aug 04, 2014 | 49.90 | 49.98 | 49.44 | 49.66 | 1,424,302 | -0.14(-0.29%) |
Aug 01, 2014 | 49.81 | 50.19 | 49.78 | 49.80 | 1,343,306 | -0.27(-0.53%) |
Jul 31, 2014 | 50.21 | 50.40 | 49.98 | 50.06 | 2,120,893 | -0.55(-1.09%) |
Jul 30, 2014 | 50.13 | 50.66 | 50.00 | 50.61 | 1,962,956 | +0.59(+1.19%) |
Jul 29, 2014 | 50.50 | 50.54 | 49.32 | 50.02 | 2,368,922 | -0.19(-0.37%) |
Jul 28, 2014 | 50.15 | 50.33 | 49.71 | 50.21 | 1,462,632 | -0.03(-0.05%) |
Jul 25, 2014 | 49.97 | 50.37 | 49.97 | 50.23 | 1,156,984 | +0.01(+0.02%) |
Jul 24, 2014 | 50.36 | 50.37 | 50.10 | 50.22 | 1,148,194 | +0.00(+0.00%) |
Jul 23, 2014 | 50.45 | 50.49 | 50.17 | 50.22 | 682,305 | -0.28(-0.56%) |
Jul 22, 2014 | 50.36 | 50.58 | 50.27 | 50.51 | 1,066,102 | +0.33(+0.65%) |
Jul 21, 2014 | 50.30 | 50.41 | 50.09 | 50.18 | 652,043 | -0.34(-0.67%) |
Jul 18, 2014 | 50.00 | 50.55 | 49.87 | 50.52 | 1,166,712 | +0.61(+1.23%) |
Jul 17, 2014 | 50.15 | 50.49 | 49.90 | 49.90 | 1,737,874 | -0.49(-0.97%) |
Jul 16, 2014 | 50.29 | 50.47 | 50.05 | 50.39 | 2,391,416 | +0.22(+0.44%) |
Jul 15, 2014 | 49.83 | 50.21 | 49.75 | 50.17 | 1,656,507 | +0.33(+0.66%) |
Jul 14, 2014 | 49.50 | 49.86 | 49.38 | 49.84 | 1,391,712 | +0.50(+1.01%) |
Jul 11, 2014 | 48.97 | 49.38 | 48.72 | 49.34 | 1,229,355 | +0.44(+0.89%) |
Jul 10, 2014 | 48.56 | 49.30 | 48.52 | 48.91 | 1,268,782 | -0.10(-0.20%) |
Jul 09, 2014 | 49.03 | 49.09 | 48.82 | 49.01 | 829,698 | +0.10(+0.20%) |
Jul 08, 2014 | 49.03 | 49.11 | 48.63 | 48.91 | 1,053,157 | -0.11(-0.22%) |
Jul 07, 2014 | 48.99 | 49.19 | 48.86 | 49.02 | 594,355 | -0.20(-0.40%) |
Jul 03, 2014 | 48.83 | 49.21 | 49.21 | 49.21 | 611,160 | +0.45(+0.93%) |
Jul 02, 2014 | 48.64 | 48.95 | 48.57 | 48.76 | 822,847 | +0.01(+0.02%) |
Jul 01, 2014 | 48.72 | 49.20 | 48.65 | 48.75 | 1,317,092 | +0.16(+0.33%) |
Jun 30, 2014 | 48.58 | 48.72 | 48.15 | 48.59 | 1,244,810 | -0.06(-0.13%) |
Jun 27, 2014 | 48.39 | 48.73 | 48.28 | 48.65 | 1,570,900 | +0.12(+0.26%) |
Jun 26, 2014 | 49.03 | 49.04 | 48.20 | 48.53 | 2,348,904 | -0.55(-1.12%) |
Jun 25, 2014 | 48.29 | 49.18 | 48.23 | 49.08 | 1,895,656 | +0.65(+1.34%) |
Jun 24, 2014 | 48.34 | 48.69 | 48.32 | 48.43 | 1,245,182 | -0.04(-0.07%) |
Jun 23, 2014 | 48.32 | 48.53 | 48.13 | 48.47 | 963,180 | +0.14(+0.29%) |
Jun 20, 2014 | 48.16 | 48.65 | 48.12 | 48.32 | 2,324,888 | +0.21(+0.44%) |
Jun 19, 2014 | 47.95 | 48.23 | 47.85 | 48.11 | 1,536,071 | +0.21(+0.44%) |
Jun 18, 2014 | 47.92 | 48.05 | 47.63 | 47.90 | 1,054,076 | -0.11(-0.22%) |
Jun 17, 2014 | 47.59 | 48.16 | 47.58 | 48.00 | 1,227,926 | +0.37(+0.78%) |
Jun 16, 2014 | 47.68 | 47.81 | 47.45 | 47.63 | 764,729 | -0.17(-0.35%) |
Jun 13, 2014 | 47.61 | 47.93 | 47.60 | 47.80 | 785,845 | +0.17(+0.35%) |
Jun 12, 2014 | 48.11 | 48.11 | 47.42 | 47.63 | 772,283 | -0.47(-0.98%) |
Jun 11, 2014 | 48.58 | 48.58 | 48.08 | 48.10 | 673,037 | -0.61(-1.25%) |
Jun 10, 2014 | 48.75 | 48.82 | 48.58 | 48.71 | 747,535 | +0.04(+0.09%) |
Jun 06, 2014 | 48.21 | 48.73 | 48.18 | 48.67 | 1,008,465 | +0.46(+0.95%) |
Jun 05, 2014 | 47.85 | 48.22 | 47.67 | 48.21 | 953,578 | +0.32(+0.66%) |
Jun 04, 2014 | 47.66 | 47.92 | 47.48 | 47.89 | 1,164,638 | +0.17(+0.35%) |
Jun 03, 2014 | 47.61 | 47.89 | 47.59 | 47.72 | 569,035 | -0.13(-0.28%) |
Jun 02, 2014 | 47.82 | 48.02 | 47.52 | 47.85 | 957,591 | +0.00(+0.00%) |
May 30, 2014 | 47.75 | 47.91 | 47.65 | 47.85 | 932,300 | +0.08(+0.17%) |
May 29, 2014 | 47.94 | 47.94 | 47.67 | 47.78 | 1,313,869 | +0.11(+0.22%) |
May 28, 2014 | 47.48 | 47.89 | 47.31 | 47.67 | 1,334,880 | +0.27(+0.56%) |
May 27, 2014 | 47.40 | 47.66 | 47.17 | 47.40 | 940,210 | +0.23(+0.49%) |
May 23, 2014 | 47.03 | 47.17 | 47.17 | 47.17 | 750,785 | +0.14(+0.30%) |
May 22, 2014 | 47.07 | 47.09 | 46.88 | 47.03 | 469,128 | -0.01(-0.02%) |
May 21, 2014 | 47.12 | 47.28 | 46.95 | 47.04 | 938,088 | -0.01(-0.02%) |
May 20, 2014 | 47.61 | 47.68 | 47.02 | 47.05 | 1,045,370 | -0.48(-1.00%) |
May 19, 2014 | 47.03 | 47.60 | 46.90 | 47.53 | 2,623,883 | +0.34(+0.71%) |
May 16, 2014 | 47.47 | 47.66 | 46.98 | 47.19 | 2,923,240 | -0.35(-0.74%) |
May 15, 2014 | 47.93 | 47.93 | 47.40 | 47.55 | 1,196,898 | -0.43(-0.90%) |
May 14, 2014 | 48.25 | 48.38 | 47.94 | 47.98 | 866,725 | -0.34(-0.70%) |
May 13, 2014 | 48.54 | 48.54 | 48.28 | 48.31 | 1,125,772 | -0.21(-0.44%) |
May 12, 2014 | 47.65 | 48.58 | 47.62 | 48.53 | 2,637,318 | +1.03(+2.16%) |
May 09, 2014 | 47.40 | 47.56 | 47.12 | 47.50 | 1,589,897 | +0.24(+0.50%) |
May 08, 2014 | 47.35 | 47.74 | 47.14 | 47.26 | 1,419,691 | -0.21(-0.45%) |
May 07, 2014 | 47.69 | 47.76 | 47.18 | 47.47 | 1,458,761 | +0.01(+0.02%) |
May 06, 2014 | 48.06 | 48.07 | 47.43 | 47.47 | 1,392,346 | -0.69(-1.43%) |
May 05, 2014 | 47.84 | 48.40 | 47.66 | 48.16 | 1,349,496 | +0.11(+0.24%) |
May 02, 2014 | 47.53 | 48.17 | 47.44 | 48.04 | 1,771,685 | +0.66(+1.40%) |
May 01, 2014 | 47.29 | 47.54 | 46.07 | 47.38 | 2,086,274 | +0.16(+0.34%) |
Apr 30, 2014 | 46.76 | 47.37 | 46.46 | 47.22 | 2,155,267 | +0.56(+1.19%) |
Apr 29, 2014 | 46.16 | 46.67 | 45.94 | 46.66 | 1,786,772 | +0.80(+1.73%) |
Apr 28, 2014 | 46.11 | 46.49 | 45.40 | 45.87 | 1,088,889 | +0.09(+0.19%) |
Apr 25, 2014 | 46.18 | 46.20 | 45.74 | 45.78 | 857,985 | -0.66(-1.43%) |
Apr 24, 2014 | 47.27 | 47.27 | 46.31 | 46.44 | 1,808,829 | -0.66(-1.41%) |
Apr 23, 2014 | 46.41 | 47.24 | 46.41 | 47.10 | 2,405,764 | +0.70(+1.50%) |
Apr 22, 2014 | 46.37 | 46.57 | 46.19 | 46.41 | 1,136,296 | +0.00(+0.00%) |
Apr 21, 2014 | 46.75 | 46.82 | 46.10 | 46.41 | 794,420 | -0.15(-0.32%) |
Apr 17, 2014 | 46.14 | 46.56 | 46.56 | 46.56 | 1,594,131 | +0.16(+0.34%) |
Apr 16, 2014 | 46.48 | 46.73 | 46.28 | 46.40 | 1,470,133 | +0.31(+0.67%) |
Apr 15, 2014 | 45.89 | 46.35 | 45.59 | 46.09 | 2,227,733 | +0.42(+0.91%) |
Apr 14, 2014 | 45.65 | 45.78 | 45.22 | 45.67 | 1,380,806 | +0.35(+0.78%) |
Apr 11, 2014 | 45.45 | 45.86 | 45.06 | 45.32 | 1,668,183 | -0.47(-1.02%) |
Apr 10, 2014 | 46.92 | 46.98 | 45.79 | 45.79 | 992,935 | -1.06(-2.26%) |
Apr 09, 2014 | 46.77 | 46.88 | 46.28 | 46.85 | 1,238,166 | +0.29(+0.63%) |
Apr 08, 2014 | 46.74 | 46.79 | 46.27 | 46.56 | 1,434,481 | -0.20(-0.43%) |
Apr 07, 2014 | 46.86 | 47.07 | 46.16 | 46.76 | 3,712,339 | -0.23(-0.49%) |
Apr 04, 2014 | 48.23 | 48.24 | 46.89 | 46.99 | 1,432,505 | -0.87(-1.83%) |
Apr 03, 2014 | 47.93 | 48.03 | 47.74 | 47.86 | 1,204,114 | +0.00(+0.00%) |
Apr 02, 2014 | 47.64 | 48.02 | 47.49 | 47.86 | 1,365,212 | +0.21(+0.45%) |
Apr 01, 2014 | 47.34 | 47.69 | 47.16 | 47.65 | 1,178,668 | +0.42(+0.88%) |
Mar 31, 2014 | 47.01 | 47.59 | 47.00 | 47.24 | 2,203,741 | +0.49(+1.06%) |
Mar 28, 2014 | 46.35 | 47.00 | 46.17 | 46.74 | 1,272,580 | +0.49(+1.07%) |
Mar 27, 2014 | 46.21 | 46.50 | 45.95 | 46.25 | 1,645,956 | -0.16(-0.34%) |
Mar 26, 2014 | 47.09 | 47.23 | 46.37 | 46.41 | 1,191,467 | -0.49(-1.06%) |
Mar 25, 2014 | 47.29 | 47.35 | 46.67 | 46.90 | 1,160,056 | -0.07(-0.15%) |
Mar 24, 2014 | 48.00 | 48.18 | 46.88 | 46.97 | 1,031,244 | -0.90(-1.88%) |
Mar 21, 2014 | 48.45 | 48.67 | 47.64 | 47.87 | 2,862,004 | -0.11(-0.22%) |
Mar 20, 2014 | 47.59 | 48.09 | 47.50 | 47.98 | 1,115,983 | +0.36(+0.76%) |
Mar 19, 2014 | 47.99 | 48.16 | 47.31 | 47.62 | 1,020,709 | -0.27(-0.55%) |
Mar 18, 2014 | 47.24 | 47.93 | 47.22 | 47.88 | 1,049,451 | +0.65(+1.37%) |
Mar 17, 2014 | 46.91 | 47.35 | 46.91 | 47.24 | 1,648,141 | +0.62(+1.33%) |
Mar 14, 2014 | 47.07 | 47.25 | 46.57 | 46.62 | 2,022,626 | -0.51(-1.09%) |
Mar 13, 2014 | 48.43 | 48.51 | 47.13 | 47.13 | 1,811,400 | -1.04(-2.16%) |
Mar 12, 2014 | 48.18 | 48.24 | 47.92 | 48.17 | 1,330,178 | -0.18(-0.38%) |
Mar 11, 2014 | 48.60 | 48.84 | 48.26 | 48.36 | 1,353,561 | -0.17(-0.34%) |
Mar 10, 2014 | 48.76 | 48.78 | 48.39 | 48.52 | 885,603 | -0.28(-0.58%) |
Mar 07, 2014 | 49.19 | 49.26 | 48.70 | 48.81 | 1,128,007 | -0.16(-0.32%) |
Mar 06, 2014 | 48.92 | 49.26 | 48.76 | 48.96 | 1,504,927 | +0.11(+0.22%) |
Mar 05, 2014 | 49.83 | 49.83 | 48.82 | 48.86 | 1,653,429 | -0.90(-1.80%) |
Mar 04, 2014 | 49.26 | 49.87 | 49.16 | 49.76 | 1,365,596 | +1.16(+2.39%) |
Mar 03, 2014 | 48.39 | 48.83 | 48.01 | 48.60 | 955,533 | -0.33(-0.68%) |
Feb 28, 2014 | 49.23 | 49.45 | 48.67 | 48.93 | 1,499,849 | -0.36(-0.73%) |
Feb 27, 2014 | 48.36 | 49.31 | 48.36 | 49.29 | 1,524,973 | +0.76(+1.56%) |
Feb 26, 2014 | 48.46 | 48.77 | 48.27 | 48.53 | 1,082,723 | +0.18(+0.38%) |
Feb 25, 2014 | 48.25 | 48.54 | 48.06 | 48.35 | 976,298 | +0.04(+0.09%) |
Feb 24, 2014 | 47.86 | 48.67 | 47.81 | 48.30 | 1,141,269 | +0.49(+1.03%) |
Feb 21, 2014 | 47.96 | 48.14 | 47.81 | 47.81 | 917,382 | +0.06(+0.13%) |
Feb 20, 2014 | 47.53 | 48.08 | 47.43 | 47.75 | 948,396 | +0.31(+0.65%) |
Feb 19, 2014 | 47.60 | 48.18 | 47.42 | 47.44 | 884,504 | -0.34(-0.72%) |
Feb 18, 2014 | 47.42 | 47.83 | 47.24 | 47.79 | 1,052,084 | +0.40(+0.84%) |
Feb 14, 2014 | 47.39 | 47.39 | 47.39 | 47.39 | 1,032,314 | -0.18(-0.39%) |
Feb 13, 2014 | 46.91 | 47.57 | 46.91 | 47.57 | 1,113,222 | +0.46(+0.97%) |
Feb 12, 2014 | 46.85 | 47.16 | 46.77 | 47.12 | 1,987,017 | +0.38(+0.81%) |
Feb 11, 2014 | 46.77 | 46.98 | 46.31 | 46.74 | 1,931,792 | +0.08(+0.17%) |
Feb 10, 2014 | 47.14 | 47.23 | 46.28 | 46.66 | 1,841,078 | -0.60(-1.27%) |
Feb 07, 2014 | 46.49 | 47.28 | 46.38 | 47.26 | 3,656,571 | +1.08(+2.34%) |
Feb 06, 2014 | 45.30 | 46.18 | 45.18 | 46.18 | 2,557,163 | +0.97(+2.14%) |
Feb 05, 2014 | 44.83 | 45.58 | 44.46 | 45.21 | 3,455,654 | +0.38(+0.84%) |
Feb 04, 2014 | 43.37 | 45.16 | 42.38 | 44.83 | 3,353,484 | +1.83(+4.26%) |
Feb 03, 2014 | 44.64 | 44.74 | 42.99 | 43.00 | 2,259,841 | -1.61(-3.61%) |
Jan 31, 2014 | 44.91 | 44.95 | 44.42 | 44.61 | 2,733,364 | -0.90(-1.97%) |
Jan 30, 2014 | 45.39 | 45.77 | 45.25 | 45.51 | 1,150,403 | +0.62(+1.39%) |
Jan 29, 2014 | 44.42 | 45.42 | 44.42 | 44.88 | 2,773,787 | +0.04(+0.10%) |
Jan 28, 2014 | 44.32 | 44.89 | 44.17 | 44.84 | 981,540 | +0.51(+1.15%) |
Jan 27, 2014 | 44.87 | 44.88 | 44.30 | 44.33 | 2,279,446 | -0.40(-0.90%) |
Jan 24, 2014 | 46.37 | 46.49 | 44.61 | 44.73 | 3,138,808 | -2.12(-4.53%) |
Jan 23, 2014 | 46.63 | 47.07 | 46.41 | 46.85 | 3,059,526 | -0.22(-0.47%) |
Jan 22, 2014 | 46.81 | 47.12 | 46.77 | 47.07 | 2,023,116 | +0.22(+0.47%) |
Jan 21, 2014 | 46.63 | 46.91 | 46.33 | 46.85 | 2,328,358 | +0.45(+0.97%) |
Jan 17, 2014 | 46.29 | 46.40 | 46.40 | 46.40 | 1,621,721 | +0.18(+0.38%) |
Jan 16, 2014 | 46.07 | 46.34 | 45.96 | 46.23 | 1,595,019 | +0.12(+0.27%) |
Jan 15, 2014 | 46.14 | 46.33 | 46.00 | 46.11 | 2,534,571 | -0.04(-0.08%) |
Jan 14, 2014 | 45.96 | 46.52 | 45.79 | 46.14 | 2,274,201 | +0.35(+0.77%) |
Jan 13, 2014 | 46.47 | 46.70 | 45.69 | 45.79 | 1,379,025 | -0.84(-1.81%) |
Jan 10, 2014 | 46.78 | 46.84 | 46.37 | 46.63 | 792,331 | -0.02(-0.04%) |
Jan 09, 2014 | 46.72 | 46.85 | 46.55 | 46.65 | 706,738 | +0.02(+0.04%) |
Jan 08, 2014 | 46.65 | 46.76 | 46.49 | 46.63 | 2,014,334 | +0.04(+0.09%) |
Jan 07, 2014 | 46.55 | 46.73 | 46.44 | 46.59 | 972,532 | +0.09(+0.19%) |
Jan 06, 2014 | 46.84 | 47.01 | 46.44 | 46.50 | 896,414 | -0.26(-0.56%) |
Jan 03, 2014 | 46.64 | 47.17 | 46.52 | 46.77 | 1,101,693 | +0.13(+0.28%) |
Jan 02, 2014 | 46.98 | 47.12 | 46.45 | 46.63 | 1,120,420 | -0.60(-1.27%) |
Dec 31, 2013 | 46.95 | 47.23 | 47.23 | 47.23 | 810,690 | +0.34(+0.73%) |
Dec 30, 2013 | 46.52 | 46.97 | 46.50 | 46.89 | 754,378 | +0.48(+1.02%) |
Dec 27, 2013 | 46.54 | 46.69 | 46.33 | 46.41 | 589,228 | +0.08(+0.17%) |
Dec 26, 2013 | 46.43 | 46.43 | 46.08 | 46.33 | 1,296,137 | +0.17(+0.36%) |
Dec 24, 2013 | 46.13 | 46.27 | 46.03 | 46.17 | 871,056 | -0.02(-0.04%) |
Dec 23, 2013 | 46.46 | 46.52 | 46.08 | 46.18 | 1,026,957 | -0.15(-0.32%) |
Dec 20, 2013 | 46.18 | 46.34 | 45.81 | 46.33 | 1,767,429 | +0.41(+0.90%) |
Dec 19, 2013 | 46.03 | 46.18 | 45.78 | 45.92 | 988,070 | -0.10(-0.21%) |
Dec 18, 2013 | 45.12 | 46.04 | 44.66 | 46.02 | 1,129,444 | +1.10(+2.45%) |
Dec 17, 2013 | 45.20 | 45.20 | 44.70 | 44.92 | 1,048,521 | -0.19(-0.43%) |
Dec 16, 2013 | 44.86 | 45.19 | 44.84 | 45.11 | 719,049 | +0.43(+0.96%) |
Dec 13, 2013 | 44.56 | 44.89 | 44.48 | 44.68 | 947,902 | +0.25(+0.55%) |
Dec 12, 2013 | 44.08 | 44.57 | 44.08 | 44.43 | 998,763 | +0.19(+0.44%) |
Dec 11, 2013 | 44.90 | 44.97 | 44.13 | 44.24 | 1,453,236 | -0.65(-1.44%) |
Dec 10, 2013 | 44.48 | 44.91 | 44.34 | 44.89 | 1,844,704 | +0.33(+0.75%) |
Dec 09, 2013 | 44.69 | 44.98 | 44.40 | 44.56 | 1,165,476 | -0.02(-0.04%) |
Dec 06, 2013 | 44.00 | 44.72 | 43.97 | 44.57 | 950,765 | +0.95(+2.17%) |
Dec 05, 2013 | 44.10 | 44.23 | 43.57 | 43.63 | 1,251,596 | -0.57(-1.29%) |
Dec 04, 2013 | 44.14 | 44.47 | 43.81 | 44.20 | 1,308,723 | -0.20(-0.45%) |
Dec 03, 2013 | 44.23 | 44.80 | 44.12 | 44.40 | 2,244,837 | +0.07(+0.16%) |