Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 48.08 | 48.23 | 47.65 | 47.79 | 776,194 | -0.69(-1.43%) |
Nov 26, 2014 | 48.74 | 48.48 | 48.48 | 48.48 | 1,378,653 | -0.23(-0.46%) |
Nov 25, 2014 | 48.71 | 48.96 | 48.52 | 48.71 | 1,079,214 | +0.24(+0.50%) |
Nov 24, 2014 | 48.46 | 48.71 | 48.25 | 48.46 | 1,013,959 | +0.05(+0.10%) |
Nov 21, 2014 | 48.46 | 48.64 | 48.11 | 48.41 | 832,864 | +0.67(+1.39%) |
Nov 20, 2014 | 47.60 | 48.03 | 47.48 | 47.75 | 741,218 | -0.08(-0.16%) |
Nov 19, 2014 | 47.53 | 47.93 | 47.17 | 47.82 | 1,004,765 | +0.27(+0.57%) |
Nov 18, 2014 | 47.82 | 48.40 | 47.44 | 47.55 | 2,826,930 | -0.33(-0.69%) |
Nov 17, 2014 | 48.11 | 48.35 | 47.44 | 47.88 | 1,889,542 | -0.60(-1.24%) |
Nov 14, 2014 | 46.91 | 48.63 | 46.88 | 48.48 | 2,485,917 | +1.29(+2.74%) |
Nov 13, 2014 | 45.48 | 47.98 | 44.00 | 47.19 | 10,526,054 | -1.78(-3.64%) |
Nov 12, 2014 | 48.71 | 49.08 | 48.61 | 48.97 | 1,951,448 | -0.08(-0.17%) |
Nov 11, 2014 | 49.09 | 49.11 | 48.73 | 49.05 | 1,050,629 | +0.08(+0.17%) |
Nov 10, 2014 | 48.76 | 49.10 | 48.59 | 48.97 | 1,281,170 | +0.20(+0.40%) |
Nov 07, 2014 | 48.72 | 48.85 | 48.46 | 48.77 | 1,560,540 | -0.15(-0.31%) |
Nov 06, 2014 | 48.42 | 48.93 | 48.05 | 48.92 | 1,417,189 | +0.73(+1.52%) |
Nov 05, 2014 | 48.49 | 48.56 | 48.05 | 48.19 | 1,180,243 | +0.07(+0.14%) |
Nov 04, 2014 | 48.76 | 48.76 | 48.07 | 48.12 | 894,280 | -0.63(-1.29%) |
Nov 03, 2014 | 48.88 | 49.14 | 48.26 | 48.75 | 1,215,353 | -0.15(-0.31%) |
Oct 31, 2014 | 48.75 | 48.90 | 48.20 | 48.90 | 1,701,870 | +0.86(+1.80%) |
Oct 30, 2014 | 47.45 | 48.31 | 47.45 | 48.04 | 927,283 | +0.34(+0.71%) |
Oct 29, 2014 | 48.33 | 48.34 | 47.22 | 47.70 | 1,073,163 | -0.67(-1.38%) |
Oct 28, 2014 | 47.05 | 48.40 | 46.95 | 48.37 | 1,587,503 | +0.28(+0.58%) |
Oct 27, 2014 | 47.84 | 48.13 | 48.13 | 48.09 | 1,280,361 | -0.05(-0.10%) |
Oct 24, 2014 | 47.62 | 48.19 | 47.31 | 48.13 | 1,051,947 | +0.47(+0.98%) |
Oct 23, 2014 | 47.22 | 47.86 | 46.98 | 47.66 | 962,680 | +1.11(+2.38%) |
Oct 22, 2014 | 47.42 | 47.46 | 46.53 | 46.56 | 1,829,978 | -0.77(-1.62%) |
Oct 21, 2014 | 46.71 | 47.37 | 46.58 | 47.33 | 1,445,203 | +1.13(+2.44%) |
Oct 20, 2014 | 45.68 | 46.23 | 45.31 | 46.20 | 1,544,115 | +0.41(+0.90%) |
Oct 17, 2014 | 45.00 | 45.78 | 44.93 | 45.79 | 2,057,599 | +1.33(+3.00%) |
Oct 16, 2014 | 42.90 | 44.63 | 42.90 | 44.46 | 1,547,533 | +0.73(+1.67%) |
Oct 15, 2014 | 42.70 | 43.94 | 42.31 | 43.73 | 2,180,083 | +0.48(+1.11%) |
Oct 14, 2014 | 43.73 | 44.05 | 43.04 | 43.25 | 2,313,594 | -0.17(-0.39%) |
Oct 13, 2014 | 44.52 | 44.61 | 43.36 | 43.42 | 1,641,071 | -1.04(-2.34%) |
Oct 10, 2014 | 45.46 | 45.46 | 44.46 | 44.46 | 1,696,037 | -0.93(-2.05%) |
Oct 09, 2014 | 46.30 | 46.37 | 45.37 | 45.39 | 1,259,235 | -1.05(-2.26%) |
Oct 08, 2014 | 45.43 | 46.44 | 45.03 | 46.44 | 1,372,696 | +0.95(+2.08%) |
Oct 07, 2014 | 46.48 | 46.58 | 45.48 | 45.49 | 1,116,870 | -1.57(-3.33%) |
Oct 06, 2014 | 47.06 | 47.32 | 46.90 | 47.06 | 916,846 | +0.08(+0.18%) |
Oct 03, 2014 | 46.58 | 47.09 | 46.40 | 46.97 | 1,152,182 | +0.75(+1.62%) |
Oct 02, 2014 | 46.18 | 46.42 | 45.61 | 46.22 | 1,469,933 | -0.04(-0.08%) |
Oct 01, 2014 | 46.87 | 47.01 | 46.20 | 46.26 | 2,568,109 | -0.83(-1.75%) |
Sep 30, 2014 | 47.70 | 47.89 | 47.06 | 47.08 | 1,294,318 | -0.72(-1.51%) |
Sep 29, 2014 | 48.19 | 48.22 | 47.64 | 47.81 | 1,889,698 | -0.97(-1.98%) |
Sep 26, 2014 | 47.49 | 48.81 | 47.43 | 48.77 | 1,692,375 | +1.34(+2.83%) |
Sep 25, 2014 | 47.91 | 48.00 | 47.26 | 47.43 | 738,508 | -0.70(-1.46%) |
Sep 24, 2014 | 47.62 | 48.17 | 47.40 | 48.13 | 1,071,467 | +0.53(+1.12%) |
Sep 23, 2014 | 48.21 | 48.33 | 47.56 | 47.60 | 1,066,620 | -0.65(-1.34%) |
Sep 22, 2014 | 48.78 | 48.79 | 48.06 | 48.25 | 831,953 | -0.67(-1.36%) |
Sep 19, 2014 | 49.01 | 49.22 | 48.76 | 48.91 | 1,220,825 | +0.20(+0.40%) |
Sep 18, 2014 | 48.73 | 48.88 | 48.55 | 48.71 | 1,130,596 | +0.16(+0.33%) |
Sep 17, 2014 | 48.65 | 48.91 | 48.33 | 48.56 | 1,059,865 | +0.06(+0.12%) |
Sep 16, 2014 | 48.55 | 48.65 | 48.30 | 48.50 | 719,391 | -0.05(-0.10%) |
Sep 15, 2014 | 48.76 | 48.84 | 48.41 | 48.55 | 567,031 | -0.31(-0.63%) |
Sep 12, 2014 | 49.20 | 49.24 | 48.73 | 48.86 | 512,614 | -0.46(-0.93%) |
Sep 11, 2014 | 49.22 | 49.43 | 49.05 | 49.31 | 354,143 | -0.09(-0.19%) |
Sep 10, 2014 | 49.09 | 49.55 | 49.06 | 49.41 | 485,519 | +0.34(+0.69%) |
Sep 09, 2014 | 49.54 | 49.62 | 49.04 | 49.07 | 562,189 | -0.56(-1.13%) |
Sep 08, 2014 | 49.79 | 50.07 | 49.49 | 49.63 | 556,584 | -0.12(-0.24%) |
Sep 05, 2014 | 49.39 | 49.87 | 49.10 | 49.76 | 1,421,483 | +0.23(+0.47%) |
Sep 04, 2014 | 49.59 | 50.03 | 49.33 | 49.52 | 661,182 | +0.11(+0.23%) |
Sep 03, 2014 | 49.75 | 49.92 | 49.27 | 49.41 | 832,193 | -0.08(-0.17%) |
Sep 02, 2014 | 49.74 | 49.93 | 49.31 | 49.49 | 846,789 | -0.07(-0.13%) |
Aug 29, 2014 | 49.76 | 49.56 | 49.56 | 49.56 | 608,786 | -0.03(-0.06%) |
Aug 28, 2014 | 49.19 | 49.61 | 48.98 | 49.59 | 583,256 | +0.13(+0.26%) |
Aug 27, 2014 | 49.59 | 49.69 | 49.21 | 49.46 | 604,063 | -0.08(-0.17%) |
Aug 26, 2014 | 49.72 | 49.80 | 49.52 | 49.54 | 404,657 | -0.24(-0.49%) |
Aug 25, 2014 | 49.78 | 49.87 | 49.57 | 49.78 | 409,979 | +0.22(+0.43%) |
Aug 22, 2014 | 49.67 | 49.74 | 49.34 | 49.57 | 516,914 | -0.16(-0.32%) |
Aug 21, 2014 | 49.77 | 49.80 | 49.43 | 49.73 | 523,010 | -0.03(-0.06%) |
Aug 20, 2014 | 49.37 | 49.83 | 49.32 | 49.76 | 857,226 | +0.43(+0.87%) |
Aug 19, 2014 | 49.03 | 49.34 | 48.88 | 49.32 | 656,339 | +0.28(+0.57%) |
Aug 18, 2014 | 48.49 | 49.04 | 48.41 | 49.04 | 849,804 | +0.92(+1.91%) |
Aug 15, 2014 | 48.47 | 48.51 | 47.73 | 48.13 | 601,187 | -0.11(-0.23%) |
Aug 14, 2014 | 48.36 | 48.45 | 48.20 | 48.24 | 947,480 | -0.06(-0.12%) |
Aug 13, 2014 | 48.27 | 48.33 | 48.06 | 48.29 | 1,113,730 | +0.29(+0.60%) |
Aug 12, 2014 | 47.94 | 48.35 | 47.74 | 48.00 | 819,567 | -0.14(-0.29%) |
Aug 11, 2014 | 48.45 | 48.59 | 48.00 | 48.14 | 1,044,670 | -0.24(-0.50%) |
Aug 08, 2014 | 47.53 | 48.20 | 47.35 | 48.39 | 1,277,753 | +1.12(+2.38%) |
Aug 07, 2014 | 47.90 | 47.99 | 47.22 | 47.26 | 1,189,974 | -0.34(-0.71%) |
Aug 06, 2014 | 47.42 | 47.78 | 47.19 | 47.60 | 1,478,372 | -0.11(-0.24%) |
Aug 05, 2014 | 47.56 | 48.30 | 46.96 | 47.71 | 3,779,458 | +1.74(+3.79%) |
Aug 04, 2014 | 45.63 | 46.10 | 45.32 | 45.97 | 1,432,545 | +0.53(+1.17%) |
Aug 01, 2014 | 45.47 | 45.66 | 44.89 | 45.44 | 1,896,476 | -0.14(-0.31%) |
Jul 31, 2014 | 46.64 | 46.82 | 45.50 | 45.58 | 1,955,724 | -1.39(-2.97%) |
Jul 30, 2014 | 47.61 | 47.73 | 46.71 | 46.97 | 1,695,748 | -0.52(-1.10%) |
Jul 29, 2014 | 48.09 | 48.25 | 47.48 | 47.50 | 1,164,469 | -0.66(-1.36%) |
Jul 28, 2014 | 48.23 | 48.33 | 47.64 | 48.15 | 658,341 | -0.10(-0.21%) |
Jul 25, 2014 | 48.38 | 48.45 | 47.96 | 48.26 | 517,795 | -0.22(-0.44%) |
Jul 24, 2014 | 48.64 | 48.80 | 48.31 | 48.47 | 548,436 | -0.09(-0.19%) |
Jul 23, 2014 | 48.91 | 48.91 | 48.50 | 48.57 | 435,734 | -0.26(-0.54%) |
Jul 22, 2014 | 48.90 | 49.05 | 48.73 | 48.83 | 732,207 | +0.19(+0.39%) |
Jul 21, 2014 | 48.57 | 48.86 | 48.41 | 48.64 | 514,156 | -0.16(-0.33%) |
Jul 18, 2014 | 48.46 | 48.82 | 48.38 | 48.80 | 725,282 | +0.43(+0.89%) |
Jul 17, 2014 | 49.19 | 49.29 | 48.31 | 48.37 | 937,602 | -1.10(-2.23%) |
Jul 16, 2014 | 49.61 | 49.76 | 49.30 | 49.47 | 669,628 | -0.01(-0.02%) |
Jul 15, 2014 | 49.30 | 49.60 | 49.19 | 49.48 | 1,243,838 | +0.29(+0.59%) |
Jul 14, 2014 | 49.28 | 49.43 | 49.04 | 49.19 | 722,489 | +0.29(+0.59%) |
Jul 11, 2014 | 48.89 | 49.08 | 48.51 | 48.90 | 840,126 | +0.07(+0.13%) |
Jul 10, 2014 | 48.82 | 48.99 | 48.62 | 48.84 | 649,471 | -0.33(-0.67%) |
Jul 09, 2014 | 49.34 | 49.54 | 49.00 | 49.17 | 746,879 | -0.09(-0.19%) |
Jul 08, 2014 | 49.30 | 49.38 | 48.96 | 49.26 | 665,244 | -0.13(-0.27%) |
Jul 07, 2014 | 49.65 | 49.67 | 49.32 | 49.39 | 636,003 | -0.36(-0.72%) |
Jul 03, 2014 | 49.45 | 49.75 | 49.75 | 49.75 | 438,082 | +0.54(+1.10%) |
Jul 02, 2014 | 49.26 | 49.40 | 48.93 | 49.20 | 1,078,488 | -0.22(-0.44%) |
Jul 01, 2014 | 49.16 | 49.53 | 48.89 | 49.42 | 2,889,629 | +0.48(+0.98%) |
Jun 30, 2014 | 49.41 | 49.59 | 48.90 | 48.94 | 2,144,749 | -0.60(-1.21%) |
Jun 27, 2014 | 49.37 | 49.82 | 49.24 | 49.54 | 818,244 | +0.09(+0.19%) |
Jun 26, 2014 | 49.84 | 49.93 | 49.16 | 49.45 | 813,767 | -0.42(-0.84%) |
Jun 25, 2014 | 49.59 | 50.04 | 49.58 | 49.87 | 520,577 | +0.04(+0.08%) |
Jun 24, 2014 | 50.26 | 50.76 | 49.80 | 49.83 | 721,855 | -0.46(-0.91%) |
Jun 23, 2014 | 50.62 | 50.78 | 50.27 | 50.29 | 369,275 | -0.34(-0.67%) |
Jun 20, 2014 | 50.51 | 50.69 | 50.08 | 50.63 | 1,329,987 | +0.51(+1.03%) |
Jun 19, 2014 | 50.10 | 50.17 | 49.62 | 50.11 | 665,641 | +0.07(+0.15%) |
Jun 18, 2014 | 49.89 | 50.08 | 49.46 | 50.04 | 798,704 | +0.17(+0.34%) |
Jun 17, 2014 | 49.44 | 49.92 | 49.40 | 49.87 | 547,482 | +0.22(+0.45%) |
Jun 16, 2014 | 49.71 | 49.95 | 49.46 | 49.64 | 658,826 | -0.22(-0.45%) |
Jun 13, 2014 | 49.87 | 50.04 | 49.59 | 49.87 | 500,768 | +0.02(+0.04%) |
Jun 12, 2014 | 50.22 | 50.42 | 49.69 | 49.85 | 489,736 | -0.43(-0.86%) |
Jun 11, 2014 | 50.25 | 50.48 | 50.19 | 50.28 | 606,237 | -0.27(-0.54%) |
Jun 10, 2014 | 50.49 | 50.72 | 50.33 | 50.55 | 628,730 | +0.27(+0.54%) |
Jun 06, 2014 | 49.92 | 50.28 | 49.81 | 50.28 | 606,567 | +0.50(+1.00%) |
Jun 05, 2014 | 49.46 | 49.92 | 49.18 | 49.78 | 745,514 | +0.39(+0.79%) |
Jun 04, 2014 | 49.33 | 49.51 | 49.18 | 49.39 | 767,975 | -0.10(-0.21%) |
Jun 03, 2014 | 49.44 | 49.64 | 49.30 | 49.49 | 831,416 | +0.02(+0.04%) |
Jun 02, 2014 | 49.59 | 49.69 | 49.16 | 49.48 | 815,357 | -0.13(-0.26%) |
May 30, 2014 | 49.84 | 49.84 | 49.30 | 49.61 | 604,397 | +0.02(+0.04%) |
May 29, 2014 | 49.40 | 49.61 | 49.11 | 49.59 | 544,600 | +0.21(+0.42%) |
May 28, 2014 | 49.44 | 49.74 | 49.33 | 49.38 | 812,333 | +0.07(+0.15%) |
May 27, 2014 | 49.46 | 49.47 | 49.15 | 49.31 | 531,871 | +0.25(+0.51%) |
May 23, 2014 | 49.07 | 49.05 | 49.05 | 49.05 | 842,536 | -0.04(-0.08%) |
May 22, 2014 | 48.74 | 49.20 | 48.74 | 49.09 | 279,716 | +0.36(+0.73%) |
May 21, 2014 | 48.45 | 48.80 | 48.34 | 48.74 | 437,567 | +0.49(+1.01%) |
May 20, 2014 | 49.19 | 49.29 | 48.04 | 48.25 | 854,027 | -0.95(-1.94%) |
May 19, 2014 | 49.13 | 49.40 | 49.01 | 49.20 | 734,162 | -0.07(-0.15%) |
May 16, 2014 | 48.88 | 49.37 | 48.70 | 49.28 | 962,023 | +0.38(+0.78%) |
May 15, 2014 | 49.15 | 49.31 | 48.29 | 48.90 | 681,012 | -0.44(-0.89%) |
May 14, 2014 | 49.65 | 49.94 | 49.21 | 49.34 | 693,548 | -0.52(-1.05%) |
May 13, 2014 | 50.22 | 50.38 | 49.84 | 49.86 | 487,258 | -0.24(-0.49%) |
May 12, 2014 | 49.65 | 50.13 | 49.61 | 50.10 | 860,863 | +0.60(+1.21%) |
May 09, 2014 | 49.65 | 49.72 | 49.24 | 49.50 | 791,580 | -0.15(-0.30%) |
May 08, 2014 | 49.48 | 50.20 | 49.46 | 49.65 | 1,037,616 | +0.10(+0.21%) |
May 07, 2014 | 49.12 | 49.62 | 48.81 | 49.55 | 1,197,106 | +0.48(+0.97%) |
May 06, 2014 | 49.56 | 50.03 | 48.84 | 49.07 | 1,208,684 | -0.41(-0.83%) |
May 05, 2014 | 49.00 | 49.55 | 48.67 | 49.48 | 1,037,622 | +0.23(+0.47%) |
May 02, 2014 | 49.20 | 49.84 | 49.12 | 49.25 | 852,588 | -0.05(-0.09%) |
May 01, 2014 | 49.11 | 49.78 | 49.02 | 49.30 | 1,274,378 | +0.03(+0.06%) |
Apr 30, 2014 | 48.83 | 49.32 | 48.34 | 49.27 | 1,272,024 | +0.43(+0.88%) |
Apr 29, 2014 | 48.76 | 49.01 | 48.43 | 48.84 | 1,111,016 | +0.45(+0.93%) |
Apr 28, 2014 | 48.22 | 48.53 | 47.63 | 48.39 | 1,330,695 | +0.27(+0.56%) |
Apr 25, 2014 | 48.48 | 48.48 | 47.70 | 48.12 | 921,118 | -0.40(-0.83%) |
Apr 24, 2014 | 48.58 | 48.76 | 47.96 | 48.52 | 530,839 | +0.12(+0.25%) |
Apr 23, 2014 | 48.63 | 48.86 | 48.28 | 48.40 | 622,255 | -0.21(-0.44%) |
Apr 22, 2014 | 48.52 | 48.89 | 48.40 | 48.62 | 638,184 | +0.06(+0.12%) |
Apr 21, 2014 | 48.67 | 48.74 | 48.30 | 48.56 | 506,738 | -0.07(-0.13%) |
Apr 17, 2014 | 48.31 | 48.63 | 48.63 | 48.63 | 884,909 | +0.41(+0.85%) |
Apr 16, 2014 | 47.88 | 48.30 | 47.71 | 48.21 | 877,427 | +0.78(+1.64%) |
Apr 15, 2014 | 47.43 | 47.65 | 46.51 | 47.44 | 918,053 | +0.19(+0.40%) |
Apr 14, 2014 | 47.56 | 47.88 | 46.80 | 47.25 | 1,129,504 | +0.22(+0.48%) |
Apr 11, 2014 | 46.34 | 47.29 | 46.26 | 47.03 | 1,722,489 | +0.58(+1.25%) |
Apr 10, 2014 | 47.48 | 47.81 | 46.40 | 46.45 | 1,049,490 | -1.00(-2.11%) |
Apr 09, 2014 | 47.57 | 47.73 | 47.20 | 47.45 | 1,368,295 | +0.13(+0.28%) |
Apr 08, 2014 | 47.15 | 47.63 | 46.78 | 47.32 | 1,173,818 | +0.13(+0.28%) |
Apr 07, 2014 | 47.93 | 47.94 | 47.05 | 47.19 | 1,044,048 | -0.85(-1.77%) |
Apr 04, 2014 | 49.53 | 49.53 | 48.03 | 48.04 | 886,967 | -1.21(-2.45%) |
Apr 03, 2014 | 49.53 | 49.59 | 48.91 | 49.24 | 784,526 | -0.14(-0.28%) |
Apr 02, 2014 | 49.07 | 49.62 | 49.05 | 49.38 | 783,653 | +0.31(+0.63%) |
Apr 01, 2014 | 48.34 | 49.08 | 48.06 | 49.07 | 991,785 | +0.95(+1.98%) |
Mar 31, 2014 | 48.37 | 48.49 | 47.86 | 48.12 | 1,519,216 | +0.15(+0.31%) |
Mar 28, 2014 | 47.93 | 48.30 | 47.83 | 47.97 | 1,101,985 | +0.01(+0.02%) |
Mar 27, 2014 | 48.21 | 48.43 | 47.83 | 47.96 | 780,424 | -0.38(-0.79%) |
Mar 26, 2014 | 49.40 | 49.68 | 48.34 | 48.34 | 961,686 | -0.89(-1.80%) |
Mar 25, 2014 | 49.36 | 49.66 | 48.98 | 49.23 | 1,017,664 | +0.18(+0.36%) |
Mar 24, 2014 | 49.57 | 49.73 | 48.75 | 49.05 | 609,967 | -0.40(-0.81%) |
Mar 21, 2014 | 50.01 | 50.26 | 49.44 | 49.46 | 1,524,384 | -0.10(-0.21%) |
Mar 20, 2014 | 49.31 | 49.68 | 49.27 | 49.56 | 745,838 | +0.01(+0.02%) |
Mar 19, 2014 | 50.38 | 50.43 | 49.16 | 49.55 | 797,355 | -0.82(-1.63%) |
Mar 18, 2014 | 50.17 | 50.43 | 50.14 | 50.37 | 464,486 | +0.23(+0.47%) |
Mar 17, 2014 | 49.54 | 50.20 | 49.50 | 50.14 | 552,682 | +0.96(+1.96%) |
Mar 14, 2014 | 49.14 | 49.68 | 49.06 | 49.18 | 754,882 | -0.10(-0.21%) |
Mar 13, 2014 | 49.98 | 50.17 | 49.05 | 49.28 | 961,908 | -0.41(-0.83%) |
Mar 12, 2014 | 49.04 | 49.71 | 48.65 | 49.69 | 861,589 | +0.24(+0.49%) |
Mar 11, 2014 | 50.09 | 50.19 | 49.24 | 49.45 | 552,511 | -0.61(-1.21%) |
Mar 10, 2014 | 50.37 | 50.48 | 49.83 | 50.05 | 760,570 | -0.49(-0.98%) |
Mar 07, 2014 | 50.34 | 50.78 | 50.19 | 50.55 | 766,800 | +0.37(+0.74%) |
Mar 06, 2014 | 50.22 | 50.33 | 49.99 | 50.18 | 506,884 | +0.12(+0.24%) |
Mar 05, 2014 | 50.23 | 50.40 | 50.01 | 50.05 | 648,471 | -0.10(-0.20%) |
Mar 04, 2014 | 49.65 | 50.22 | 49.65 | 50.16 | 686,695 | +1.05(+2.13%) |
Mar 03, 2014 | 49.26 | 49.44 | 48.71 | 49.11 | 588,733 | -0.59(-1.18%) |
Feb 28, 2014 | 49.55 | 50.01 | 49.33 | 49.70 | 610,419 | +0.22(+0.45%) |
Feb 27, 2014 | 49.17 | 49.50 | 49.07 | 49.48 | 802,938 | +0.29(+0.59%) |
Feb 26, 2014 | 49.48 | 49.63 | 49.07 | 49.19 | 895,752 | -0.19(-0.38%) |
Feb 25, 2014 | 49.28 | 49.91 | 49.21 | 49.37 | 842,606 | +0.03(+0.06%) |
Feb 24, 2014 | 49.21 | 49.82 | 48.87 | 49.35 | 776,831 | +0.48(+0.97%) |
Feb 21, 2014 | 48.81 | 49.21 | 48.71 | 48.87 | 1,180,098 | +0.08(+0.17%) |
Feb 20, 2014 | 48.19 | 48.89 | 48.19 | 48.78 | 957,797 | +0.61(+1.26%) |
Feb 19, 2014 | 47.94 | 48.50 | 47.94 | 48.18 | 1,423,735 | +0.15(+0.31%) |
Feb 18, 2014 | 48.12 | 48.28 | 47.73 | 48.03 | 1,366,759 | +0.07(+0.14%) |
Feb 14, 2014 | 47.76 | 47.96 | 47.96 | 47.96 | 659,128 | +0.15(+0.31%) |
Feb 13, 2014 | 47.01 | 47.84 | 46.82 | 47.81 | 822,766 | +0.47(+0.99%) |
Feb 12, 2014 | 46.88 | 47.46 | 46.79 | 47.35 | 836,405 | +0.65(+1.40%) |
Feb 11, 2014 | 46.33 | 46.82 | 46.16 | 46.69 | 762,718 | +0.54(+1.17%) |
Feb 10, 2014 | 46.33 | 46.43 | 45.85 | 46.15 | 768,050 | -0.21(-0.44%) |
Feb 07, 2014 | 45.84 | 46.40 | 45.71 | 46.36 | 682,273 | +0.85(+1.87%) |
Feb 06, 2014 | 44.82 | 45.65 | 44.82 | 45.51 | 894,404 | +0.76(+1.69%) |
Feb 05, 2014 | 44.73 | 44.92 | 44.37 | 44.75 | 1,237,039 | -0.14(-0.31%) |
Feb 04, 2014 | 44.60 | 45.08 | 44.24 | 44.89 | 1,556,585 | +0.40(+0.90%) |
Feb 03, 2014 | 46.30 | 46.41 | 44.46 | 44.49 | 1,313,258 | -1.64(-3.56%) |
Jan 31, 2014 | 46.23 | 46.53 | 45.99 | 46.13 | 901,276 | -0.60(-1.28%) |
Jan 30, 2014 | 46.88 | 47.01 | 46.50 | 46.73 | 1,033,257 | +0.30(+0.64%) |
Jan 29, 2014 | 47.10 | 47.29 | 45.36 | 46.43 | 2,188,544 | -0.15(-0.32%) |
Jan 28, 2014 | 46.27 | 46.84 | 46.21 | 46.58 | 1,681,851 | +0.48(+1.03%) |
Jan 27, 2014 | 46.56 | 46.77 | 46.08 | 46.11 | 1,570,327 | -0.22(-0.48%) |
Jan 24, 2014 | 47.44 | 47.77 | 46.32 | 46.33 | 1,414,410 | -1.62(-3.39%) |
Jan 23, 2014 | 48.39 | 48.48 | 47.71 | 47.95 | 777,055 | -0.67(-1.38%) |
Jan 22, 2014 | 48.48 | 48.84 | 48.35 | 48.63 | 588,065 | -0.03(-0.06%) |
Jan 21, 2014 | 48.88 | 49.00 | 48.14 | 48.65 | 1,113,301 | +0.09(+0.19%) |
Jan 17, 2014 | 48.87 | 48.56 | 48.56 | 48.56 | 1,270,158 | -0.54(-1.10%) |
Jan 16, 2014 | 49.19 | 49.63 | 49.03 | 49.10 | 874,837 | -0.15(-0.30%) |
Jan 15, 2014 | 48.77 | 49.34 | 48.77 | 49.25 | 652,428 | +0.49(+1.00%) |
Jan 14, 2014 | 48.30 | 48.78 | 48.01 | 48.77 | 836,077 | +0.54(+1.12%) |
Jan 13, 2014 | 48.81 | 49.10 | 48.11 | 48.22 | 648,409 | -0.81(-1.66%) |
Jan 10, 2014 | 48.78 | 49.06 | 48.43 | 49.04 | 635,931 | +0.32(+0.65%) |
Jan 09, 2014 | 48.76 | 48.77 | 48.37 | 48.72 | 974,097 | +0.20(+0.40%) |
Jan 08, 2014 | 48.67 | 48.78 | 48.21 | 48.52 | 1,012,134 | -0.11(-0.23%) |
Jan 07, 2014 | 48.54 | 49.01 | 48.34 | 48.64 | 1,105,531 | +0.21(+0.42%) |
Jan 06, 2014 | 49.10 | 49.22 | 48.25 | 48.43 | 701,266 | -0.27(-0.56%) |
Jan 03, 2014 | 48.63 | 49.10 | 48.55 | 48.70 | 721,197 | +0.07(+0.15%) |
Jan 02, 2014 | 48.94 | 49.03 | 48.45 | 48.63 | 610,060 | -0.54(-1.10%) |
Dec 31, 2013 | 49.14 | 49.17 | 49.17 | 49.17 | 508,727 | +0.14(+0.29%) |
Dec 30, 2013 | 48.96 | 49.13 | 48.78 | 49.03 | 499,870 | +0.07(+0.13%) |
Dec 27, 2013 | 49.04 | 49.37 | 48.85 | 48.96 | 364,001 | -0.11(-0.23%) |
Dec 26, 2013 | 49.11 | 49.16 | 48.63 | 49.07 | 391,325 | +0.02(+0.04%) |
Dec 24, 2013 | 48.59 | 49.17 | 48.59 | 49.06 | 442,158 | +0.46(+0.94%) |
Dec 23, 2013 | 48.81 | 48.81 | 48.52 | 48.60 | 907,166 | +0.03(+0.06%) |
Dec 20, 2013 | 48.14 | 48.86 | 48.02 | 48.57 | 1,925,347 | +0.62(+1.28%) |
Dec 19, 2013 | 47.80 | 48.05 | 47.63 | 47.95 | 995,708 | +0.12(+0.25%) |
Dec 18, 2013 | 46.80 | 47.88 | 46.55 | 47.83 | 1,654,158 | +1.05(+2.23%) |
Dec 17, 2013 | 46.49 | 46.95 | 46.26 | 46.79 | 1,824,869 | +0.27(+0.58%) |
Dec 16, 2013 | 46.12 | 46.66 | 46.12 | 46.52 | 1,456,576 | +0.51(+1.12%) |
Dec 13, 2013 | 45.81 | 46.22 | 45.72 | 46.00 | 1,319,265 | +0.28(+0.61%) |
Dec 12, 2013 | 45.39 | 45.75 | 45.17 | 45.72 | 1,066,398 | +0.35(+0.76%) |
Dec 11, 2013 | 45.71 | 45.98 | 45.34 | 45.38 | 1,104,502 | -0.51(-1.12%) |
Dec 10, 2013 | 45.96 | 46.26 | 45.84 | 45.89 | 869,340 | -0.21(-0.45%) |
Dec 09, 2013 | 46.38 | 46.48 | 46.01 | 46.10 | 1,113,613 | -0.09(-0.20%) |
Dec 06, 2013 | 46.06 | 46.22 | 45.84 | 46.19 | 933,611 | +0.54(+1.19%) |
Dec 05, 2013 | 45.60 | 45.91 | 45.53 | 45.65 | 704,475 | -0.21(-0.47%) |
Dec 04, 2013 | 45.26 | 46.05 | 44.93 | 45.86 | 925,260 | +0.44(+0.97%) |
Dec 03, 2013 | 45.30 | 45.59 | 45.22 | 45.42 | 923,743 | -0.11(-0.25%) |