Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 59.28 | 58.29 | 58.29 | 58.29 | 1,114,900 | -0.78(-1.32%) |
Dec 30, 2014 | 59.96 | 60.45 | 59.05 | 59.07 | 741,542 | -0.60(-1.01%) |
Dec 29, 2014 | 58.94 | 59.99 | 58.51 | 59.67 | 1,354,800 | +0.41(+0.70%) |
Dec 26, 2014 | 58.81 | 59.33 | 58.58 | 59.26 | 423,178 | +0.63(+1.08%) |
Dec 24, 2014 | 58.81 | 58.62 | 58.62 | 58.62 | 706,000 | +0.12(+0.20%) |
Dec 23, 2014 | 59.09 | 59.20 | 58.35 | 58.51 | 760,840 | -0.20(-0.34%) |
Dec 22, 2014 | 58.66 | 58.97 | 58.13 | 58.71 | 637,136 | +0.46(+0.79%) |
Dec 19, 2014 | 58.62 | 58.94 | 57.88 | 58.25 | 2,165,188 | -0.38(-0.64%) |
Dec 18, 2014 | 56.94 | 58.69 | 56.87 | 58.62 | 1,192,530 | +1.90(+3.35%) |
Dec 17, 2014 | 55.45 | 56.84 | 54.64 | 56.73 | 1,140,858 | +1.59(+2.88%) |
Dec 16, 2014 | 54.73 | 55.68 | 54.21 | 55.14 | 1,158,598 | +0.37(+0.67%) |
Dec 15, 2014 | 55.21 | 55.30 | 54.01 | 54.77 | 1,054,850 | -0.36(-0.65%) |
Dec 12, 2014 | 54.78 | 56.16 | 54.76 | 55.13 | 743,208 | -1.38(-2.44%) |
Dec 11, 2014 | 56.35 | 57.10 | 56.35 | 56.51 | 624,090 | +0.20(+0.35%) |
Dec 10, 2014 | 56.96 | 57.40 | 56.20 | 56.31 | 777,036 | -0.72(-1.25%) |
Dec 09, 2014 | 57.28 | 57.47 | 56.37 | 57.03 | 888,658 | -0.61(-1.06%) |
Dec 08, 2014 | 58.23 | 58.44 | 57.17 | 57.64 | 1,001,910 | -0.02(-0.04%) |
Dec 05, 2014 | 56.90 | 57.95 | 56.90 | 57.66 | 1,107,954 | +0.63(+1.10%) |
Dec 04, 2014 | 56.62 | 57.07 | 56.05 | 57.03 | 956,188 | +0.79(+1.41%) |
Dec 03, 2014 | 56.72 | 56.98 | 55.75 | 56.24 | 1,172,700 | -0.38(-0.68%) |
Dec 02, 2014 | 57.05 | 57.36 | 56.08 | 56.62 | 1,393,376 | -0.54(-0.94%) |
Dec 01, 2014 | 56.76 | 57.84 | 56.67 | 57.16 | 1,393,448 | +0.55(+0.98%) |
Nov 28, 2014 | 56.66 | 57.44 | 56.44 | 56.61 | 646,348 | +0.31(+0.56%) |
Nov 26, 2014 | 55.09 | 56.30 | 56.30 | 56.30 | 3,905,600 | +2.01(+3.70%) |
Nov 25, 2014 | 53.72 | 54.44 | 53.15 | 54.28 | 1,026,788 | +0.95(+1.78%) |
Nov 24, 2014 | 53.62 | 54.03 | 52.95 | 53.34 | 714,740 | -0.06(-0.11%) |
Nov 21, 2014 | 53.83 | 53.92 | 53.24 | 53.40 | 747,480 | +0.33(+0.61%) |
Nov 20, 2014 | 53.51 | 53.75 | 52.91 | 53.07 | 786,908 | -0.63(-1.18%) |
Nov 19, 2014 | 53.88 | 54.19 | 53.30 | 53.70 | 947,308 | +0.00(+0.00%) |
Nov 18, 2014 | 54.27 | 54.63 | 53.65 | 53.70 | 1,415,878 | -0.50(-0.92%) |
Nov 17, 2014 | 54.28 | 54.85 | 53.98 | 54.20 | 703,972 | +0.07(+0.13%) |
Nov 14, 2014 | 54.12 | 54.43 | 53.45 | 54.13 | 1,187,534 | +0.30(+0.57%) |
Nov 13, 2014 | 53.37 | 53.98 | 53.37 | 53.83 | 1,052,652 | +0.48(+0.91%) |
Nov 12, 2014 | 52.36 | 53.62 | 52.03 | 53.34 | 1,108,634 | +0.57(+1.08%) |
Nov 11, 2014 | 53.78 | 54.37 | 52.57 | 52.77 | 1,468,582 | -1.83(-3.35%) |
Nov 10, 2014 | 54.06 | 54.63 | 53.58 | 54.60 | 1,382,366 | +0.76(+1.42%) |
Nov 07, 2014 | 53.83 | 54.59 | 53.23 | 53.84 | 1,453,228 | -0.08(-0.15%) |
Nov 06, 2014 | 53.27 | 54.17 | 52.16 | 53.92 | 2,105,196 | +1.09(+2.06%) |
Nov 05, 2014 | 53.99 | 54.05 | 52.64 | 52.83 | 1,501,478 | -0.57(-1.06%) |
Nov 04, 2014 | 53.66 | 54.56 | 53.15 | 53.40 | 1,088,348 | -0.77(-1.43%) |
Nov 03, 2014 | 54.13 | 54.59 | 53.66 | 54.17 | 858,408 | +0.05(+0.08%) |
Oct 31, 2014 | 53.97 | 54.70 | 53.77 | 54.12 | 1,293,730 | +0.80(+1.49%) |
Oct 30, 2014 | 52.91 | 53.34 | 52.60 | 53.33 | 1,011,362 | +0.38(+0.71%) |
Oct 29, 2014 | 52.41 | 52.99 | 51.39 | 52.95 | 2,098,132 | +0.59(+1.12%) |
Oct 28, 2014 | 51.57 | 52.66 | 51.31 | 52.37 | 875,082 | +0.99(+1.93%) |
Oct 27, 2014 | 51.25 | 51.41 | 51.25 | 51.38 | 1,559,064 | +0.13(+0.25%) |
Oct 24, 2014 | 51.52 | 51.78 | 51.02 | 51.25 | 618,838 | -0.05(-0.10%) |
Oct 23, 2014 | 51.79 | 51.95 | 51.20 | 51.30 | 728,804 | +0.14(+0.28%) |
Oct 22, 2014 | 51.88 | 52.17 | 51.08 | 51.16 | 896,990 | -0.60(-1.17%) |
Oct 21, 2014 | 51.21 | 51.94 | 51.05 | 51.76 | 1,092,234 | +0.73(+1.43%) |
Oct 20, 2014 | 50.09 | 51.26 | 50.03 | 51.03 | 943,606 | +0.91(+1.83%) |
Oct 17, 2014 | 49.77 | 50.21 | 49.29 | 50.12 | 1,124,074 | +0.77(+1.56%) |
Oct 16, 2014 | 48.60 | 49.57 | 48.47 | 49.34 | 960,090 | +0.14(+0.29%) |
Oct 15, 2014 | 48.59 | 49.55 | 48.31 | 49.20 | 1,186,926 | +0.11(+0.21%) |
Oct 14, 2014 | 48.59 | 49.44 | 48.42 | 49.09 | 1,041,040 | +0.63(+1.30%) |
Oct 13, 2014 | 49.52 | 49.56 | 48.38 | 48.47 | 1,151,098 | -0.89(-1.80%) |
Oct 10, 2014 | 50.15 | 50.99 | 49.34 | 49.35 | 929,084 | -0.80(-1.60%) |
Oct 09, 2014 | 51.27 | 51.30 | 50.00 | 50.16 | 889,844 | -1.12(-2.17%) |
Oct 08, 2014 | 50.45 | 51.32 | 50.26 | 51.27 | 974,586 | +0.67(+1.32%) |
Oct 07, 2014 | 50.66 | 51.10 | 50.27 | 50.60 | 1,047,304 | -0.53(-1.03%) |
Oct 06, 2014 | 51.91 | 51.96 | 50.51 | 51.13 | 766,970 | -0.52(-1.01%) |
Oct 03, 2014 | 51.76 | 52.07 | 51.37 | 51.65 | 3,117,542 | +0.15(+0.29%) |
Oct 02, 2014 | 51.22 | 51.84 | 50.77 | 51.50 | 1,414,660 | +0.35(+0.69%) |
Oct 01, 2014 | 51.17 | 51.36 | 50.36 | 51.15 | 1,634,012 | -0.03(-0.06%) |
Sep 30, 2014 | 51.24 | 51.46 | 50.80 | 51.17 | 1,082,334 | +0.05(+0.11%) |
Sep 29, 2014 | 50.59 | 51.23 | 50.50 | 51.12 | 542,842 | +0.27(+0.52%) |
Sep 26, 2014 | 50.75 | 51.09 | 50.38 | 50.85 | 502,462 | +0.38(+0.75%) |
Sep 25, 2014 | 50.73 | 50.88 | 49.83 | 50.48 | 752,250 | -0.52(-1.03%) |
Sep 24, 2014 | 50.46 | 51.23 | 50.46 | 51.00 | 637,124 | +0.80(+1.58%) |
Sep 23, 2014 | 50.65 | 50.82 | 50.10 | 50.20 | 866,000 | -0.67(-1.32%) |
Sep 22, 2014 | 51.53 | 51.70 | 50.65 | 50.88 | 742,262 | -0.83(-1.60%) |
Sep 19, 2014 | 51.89 | 51.98 | 51.40 | 51.70 | 1,084,202 | -0.13(-0.26%) |
Sep 18, 2014 | 51.34 | 51.97 | 51.09 | 51.84 | 958,570 | +0.78(+1.53%) |
Sep 17, 2014 | 51.30 | 51.32 | 50.74 | 51.05 | 976,932 | -0.29(-0.56%) |
Sep 16, 2014 | 50.95 | 51.52 | 50.87 | 51.34 | 1,262,520 | +0.23(+0.44%) |
Sep 15, 2014 | 50.77 | 51.21 | 50.31 | 51.12 | 751,798 | +0.34(+0.68%) |
Sep 12, 2014 | 51.43 | 51.66 | 50.69 | 50.77 | 900,240 | -0.56(-1.10%) |
Sep 11, 2014 | 50.95 | 51.59 | 50.65 | 51.34 | 1,260,194 | +0.24(+0.48%) |
Sep 10, 2014 | 50.81 | 51.35 | 50.16 | 51.09 | 1,268,532 | +0.59(+1.17%) |
Sep 09, 2014 | 50.65 | 51.28 | 50.19 | 50.50 | 2,554,916 | +1.60(+3.28%) |
Sep 08, 2014 | 48.80 | 49.12 | 48.71 | 48.90 | 683,228 | -0.11(-0.23%) |
Sep 05, 2014 | 48.99 | 49.09 | 48.12 | 49.01 | 1,013,044 | +0.18(+0.37%) |
Sep 04, 2014 | 49.16 | 49.91 | 48.72 | 48.83 | 1,195,850 | -0.20(-0.42%) |
Sep 03, 2014 | 49.10 | 49.51 | 48.77 | 49.03 | 1,252,396 | -0.13(-0.26%) |
Sep 02, 2014 | 49.06 | 49.26 | 48.56 | 49.16 | 1,106,424 | -0.02(-0.03%) |
Aug 29, 2014 | 49.34 | 49.18 | 49.18 | 49.18 | 1,655,600 | -0.01(-0.02%) |
Aug 28, 2014 | 48.73 | 49.55 | 48.55 | 49.19 | 963,108 | +0.37(+0.76%) |
Aug 27, 2014 | 49.00 | 49.62 | 48.75 | 48.82 | 948,248 | -0.14(-0.29%) |
Aug 26, 2014 | 48.08 | 49.10 | 48.02 | 48.96 | 1,438,300 | +0.88(+1.82%) |
Aug 25, 2014 | 47.68 | 48.12 | 47.47 | 48.09 | 1,285,752 | +0.61(+1.28%) |
Aug 22, 2014 | 47.67 | 47.91 | 47.46 | 47.48 | 1,207,534 | -0.44(-0.92%) |
Aug 21, 2014 | 48.86 | 48.88 | 47.54 | 47.91 | 2,663,462 | -0.34(-0.70%) |
Aug 20, 2014 | 45.75 | 49.05 | 45.40 | 48.26 | 7,845,870 | +4.79(+11.02%) |
Aug 19, 2014 | 44.65 | 44.75 | 43.34 | 43.47 | 2,461,054 | -0.88(-2.00%) |
Aug 18, 2014 | 44.15 | 44.72 | 43.62 | 44.35 | 1,208,528 | +0.73(+1.69%) |
Aug 15, 2014 | 44.07 | 44.24 | 43.12 | 43.62 | 1,399,708 | -0.29(-0.67%) |
Aug 14, 2014 | 43.32 | 44.03 | 43.15 | 43.91 | 1,044,080 | +0.50(+1.16%) |
Aug 13, 2014 | 42.34 | 43.60 | 42.30 | 43.41 | 1,349,206 | +1.12(+2.65%) |
Aug 12, 2014 | 42.84 | 42.95 | 42.03 | 42.28 | 1,118,082 | -0.61(-1.42%) |
Aug 11, 2014 | 42.46 | 43.12 | 42.38 | 42.90 | 776,630 | +0.54(+1.26%) |
Aug 08, 2014 | 42.08 | 42.37 | 41.78 | 42.36 | 656,462 | +0.35(+0.83%) |
Aug 07, 2014 | 42.02 | 42.41 | 41.90 | 42.01 | 1,203,790 | +0.20(+0.48%) |
Aug 06, 2014 | 41.49 | 42.80 | 41.42 | 41.81 | 1,795,964 | +0.28(+0.67%) |
Aug 05, 2014 | 42.77 | 43.00 | 40.84 | 41.53 | 3,295,462 | -1.50(-3.50%) |
Aug 04, 2014 | 43.20 | 43.25 | 42.68 | 43.03 | 782,162 | -0.03(-0.07%) |
Aug 01, 2014 | 42.73 | 43.16 | 42.27 | 43.06 | 1,406,104 | +0.31(+0.74%) |
Jul 31, 2014 | 42.81 | 42.95 | 42.47 | 42.75 | 998,828 | -0.42(-0.98%) |
Jul 30, 2014 | 43.48 | 43.88 | 42.93 | 43.17 | 650,568 | -0.18(-0.40%) |
Jul 29, 2014 | 43.96 | 44.61 | 43.33 | 43.35 | 646,274 | -0.52(-1.19%) |
Jul 28, 2014 | 44.23 | 44.35 | 43.76 | 43.87 | 607,936 | -0.38(-0.85%) |
Jul 25, 2014 | 44.30 | 44.47 | 43.94 | 44.24 | 671,526 | -0.25(-0.56%) |
Jul 24, 2014 | 43.60 | 44.55 | 43.60 | 44.49 | 1,201,280 | +0.91(+2.10%) |
Jul 23, 2014 | 43.80 | 43.86 | 43.27 | 43.58 | 735,510 | -0.32(-0.72%) |
Jul 22, 2014 | 42.90 | 43.98 | 42.50 | 43.90 | 1,635,106 | +1.09(+2.53%) |
Jul 21, 2014 | 42.71 | 43.04 | 42.71 | 42.81 | 599,582 | -0.11(-0.27%) |
Jul 18, 2014 | 42.52 | 43.14 | 42.41 | 42.92 | 910,908 | +0.38(+0.91%) |
Jul 17, 2014 | 43.03 | 43.27 | 42.40 | 42.54 | 1,671,032 | -0.67(-1.55%) |
Jul 16, 2014 | 44.17 | 44.21 | 42.98 | 43.21 | 1,076,084 | -0.67(-1.54%) |
Jul 15, 2014 | 44.21 | 44.84 | 43.72 | 43.88 | 941,310 | -0.33(-0.74%) |
Jul 14, 2014 | 44.81 | 44.84 | 44.16 | 44.21 | 649,222 | -0.28(-0.64%) |
Jul 11, 2014 | 44.54 | 44.57 | 43.97 | 44.49 | 564,682 | -0.09(-0.19%) |
Jul 10, 2014 | 44.42 | 44.81 | 43.95 | 44.58 | 560,480 | -0.15(-0.32%) |
Jul 09, 2014 | 45.22 | 45.38 | 44.56 | 44.73 | 535,490 | -0.32(-0.72%) |
Jul 08, 2014 | 45.54 | 45.69 | 44.93 | 45.05 | 790,344 | -0.66(-1.43%) |
Jul 07, 2014 | 45.62 | 46.06 | 45.51 | 45.70 | 741,970 | -0.08(-0.18%) |
Jul 03, 2014 | 45.91 | 45.79 | 45.79 | 45.79 | 1,976,400 | -0.09(-0.20%) |
Jul 02, 2014 | 44.84 | 46.30 | 44.84 | 45.88 | 971,528 | +0.65(+1.43%) |
Jul 01, 2014 | 44.77 | 45.50 | 44.25 | 45.23 | 1,365,996 | +0.87(+1.95%) |
Jun 30, 2014 | 42.95 | 44.60 | 42.93 | 44.37 | 1,630,926 | +1.39(+3.25%) |
Jun 27, 2014 | 43.34 | 43.34 | 42.55 | 42.98 | 10,213,788 | -0.04(-0.09%) |
Jun 26, 2014 | 43.47 | 43.47 | 42.83 | 43.02 | 914,348 | -0.36(-0.83%) |
Jun 25, 2014 | 43.30 | 43.49 | 43.05 | 43.38 | 672,188 | +0.10(+0.23%) |
Jun 24, 2014 | 43.45 | 43.73 | 42.92 | 43.27 | 1,039,134 | -0.39(-0.89%) |
Jun 23, 2014 | 44.27 | 44.27 | 43.55 | 43.66 | 884,456 | -0.74(-1.68%) |
Jun 20, 2014 | 44.87 | 44.87 | 44.13 | 44.41 | 1,082,196 | -0.29(-0.64%) |
Jun 19, 2014 | 44.92 | 45.50 | 44.65 | 44.70 | 658,750 | -0.12(-0.27%) |
Jun 18, 2014 | 43.88 | 44.91 | 43.80 | 44.81 | 1,082,576 | +0.92(+2.10%) |
Jun 17, 2014 | 43.77 | 44.10 | 43.30 | 43.89 | 1,588,060 | +0.07(+0.15%) |
Jun 16, 2014 | 43.97 | 44.08 | 43.41 | 43.83 | 767,894 | +0.13(+0.30%) |
Jun 13, 2014 | 44.28 | 44.53 | 43.55 | 43.70 | 590,626 | -0.44(-0.99%) |
Jun 12, 2014 | 44.50 | 44.71 | 43.70 | 44.13 | 870,762 | -0.27(-0.60%) |
Jun 11, 2014 | 45.15 | 45.47 | 44.32 | 44.40 | 1,374,598 | -1.12(-2.47%) |
Jun 10, 2014 | 46.09 | 46.23 | 44.93 | 45.52 | 630,146 | -1.04(-2.24%) |
Jun 06, 2014 | 46.65 | 47.00 | 46.44 | 46.56 | 812,278 | -0.01(-0.02%) |
Jun 05, 2014 | 46.12 | 46.60 | 45.70 | 46.58 | 774,982 | +0.59(+1.27%) |
Jun 04, 2014 | 45.10 | 46.02 | 45.09 | 45.99 | 692,238 | +0.77(+1.71%) |
Jun 03, 2014 | 45.78 | 45.91 | 45.12 | 45.22 | 995,560 | -0.68(-1.48%) |
Jun 02, 2014 | 45.52 | 45.98 | 45.35 | 45.90 | 665,712 | +0.54(+1.18%) |
May 30, 2014 | 45.83 | 46.00 | 45.15 | 45.36 | 742,544 | -0.48(-1.05%) |
May 29, 2014 | 45.35 | 45.84 | 45.24 | 45.84 | 625,896 | +0.44(+0.97%) |
May 28, 2014 | 45.79 | 45.96 | 45.10 | 45.40 | 696,026 | -0.59(-1.28%) |
May 27, 2014 | 45.99 | 46.17 | 45.62 | 45.99 | 702,916 | +0.20(+0.43%) |
May 23, 2014 | 45.03 | 45.80 | 45.80 | 45.80 | 1,293,200 | +0.05(+0.12%) |
May 22, 2014 | 45.08 | 45.94 | 45.08 | 45.74 | 355,324 | +0.33(+0.73%) |
May 21, 2014 | 45.60 | 45.66 | 45.02 | 45.41 | 786,184 | +0.12(+0.26%) |
May 20, 2014 | 45.58 | 45.58 | 44.87 | 45.29 | 833,252 | -0.27(-0.60%) |
May 19, 2014 | 45.56 | 46.09 | 45.49 | 45.56 | 598,398 | -0.26(-0.57%) |
May 16, 2014 | 45.84 | 46.10 | 45.37 | 45.83 | 774,030 | -0.08(-0.17%) |
May 15, 2014 | 46.01 | 46.07 | 45.21 | 45.91 | 973,430 | -0.13(-0.29%) |
May 14, 2014 | 46.74 | 46.91 | 45.86 | 46.04 | 948,902 | -0.87(-1.84%) |
May 13, 2014 | 47.18 | 47.62 | 46.72 | 46.91 | 1,462,852 | -0.29(-0.61%) |
May 12, 2014 | 46.24 | 47.40 | 46.01 | 47.20 | 1,676,454 | +1.20(+2.62%) |
May 09, 2014 | 44.33 | 46.02 | 44.19 | 45.99 | 1,406,200 | +1.61(+3.63%) |
May 08, 2014 | 44.02 | 45.99 | 43.24 | 44.38 | 2,430,650 | +1.80(+4.23%) |
May 07, 2014 | 43.03 | 43.08 | 42.16 | 42.58 | 1,749,390 | -0.84(-1.92%) |
May 06, 2014 | 43.93 | 44.13 | 43.35 | 43.41 | 725,408 | -0.65(-1.48%) |
May 05, 2014 | 43.21 | 44.33 | 43.01 | 44.06 | 959,670 | +0.43(+0.99%) |
May 02, 2014 | 43.23 | 44.00 | 43.20 | 43.63 | 709,406 | +0.41(+0.96%) |
May 01, 2014 | 43.15 | 43.40 | 42.41 | 43.22 | 969,608 | +0.21(+0.49%) |
Apr 30, 2014 | 41.83 | 43.01 | 41.65 | 43.01 | 1,353,938 | +1.04(+2.49%) |
Apr 29, 2014 | 42.24 | 43.00 | 41.84 | 41.97 | 1,172,568 | +0.22(+0.51%) |
Apr 28, 2014 | 42.34 | 42.80 | 41.38 | 41.75 | 917,952 | -0.49(-1.17%) |
Apr 25, 2014 | 42.27 | 42.56 | 42.00 | 42.24 | 917,304 | -0.14(-0.33%) |
Apr 24, 2014 | 43.66 | 43.66 | 42.23 | 42.38 | 1,251,772 | -0.96(-2.20%) |
Apr 23, 2014 | 43.76 | 44.00 | 43.30 | 43.34 | 753,844 | -0.58(-1.33%) |
Apr 22, 2014 | 43.78 | 44.00 | 43.45 | 43.92 | 685,820 | +0.32(+0.75%) |
Apr 21, 2014 | 43.38 | 43.62 | 43.18 | 43.60 | 407,640 | +0.19(+0.43%) |
Apr 17, 2014 | 42.87 | 43.41 | 43.41 | 43.41 | 1,398,800 | +0.59(+1.38%) |
Apr 16, 2014 | 42.67 | 43.00 | 42.60 | 42.83 | 784,530 | +0.34(+0.79%) |
Apr 15, 2014 | 42.62 | 42.66 | 41.70 | 42.49 | 974,916 | -0.03(-0.08%) |
Apr 14, 2014 | 42.48 | 43.22 | 42.03 | 42.52 | 1,010,460 | +0.40(+0.95%) |
Apr 11, 2014 | 42.65 | 43.00 | 41.75 | 42.12 | 2,146,980 | -0.94(-2.18%) |
Apr 10, 2014 | 45.12 | 45.33 | 43.01 | 43.06 | 1,383,840 | -2.22(-4.90%) |
Apr 09, 2014 | 44.69 | 45.38 | 44.25 | 45.28 | 765,606 | +0.55(+1.23%) |
Apr 08, 2014 | 44.73 | 45.16 | 44.52 | 44.73 | 780,394 | -0.04(-0.08%) |
Apr 07, 2014 | 45.28 | 45.61 | 44.69 | 44.77 | 1,239,282 | -0.73(-1.60%) |
Apr 04, 2014 | 47.49 | 47.49 | 45.45 | 45.50 | 946,726 | -1.65(-3.50%) |
Apr 03, 2014 | 47.34 | 47.68 | 46.72 | 47.15 | 1,043,144 | -0.08(-0.16%) |
Apr 02, 2014 | 46.47 | 47.44 | 46.34 | 47.23 | 930,436 | +0.80(+1.73%) |
Apr 01, 2014 | 45.94 | 46.42 | 45.86 | 46.42 | 1,002,636 | +0.70(+1.54%) |
Mar 31, 2014 | 44.77 | 45.81 | 44.68 | 45.72 | 1,002,554 | +0.99(+2.20%) |
Mar 28, 2014 | 45.05 | 45.38 | 44.67 | 44.73 | 686,452 | -0.36(-0.80%) |
Mar 27, 2014 | 45.42 | 45.42 | 44.78 | 45.09 | 574,024 | -0.16(-0.35%) |
Mar 26, 2014 | 46.32 | 46.50 | 45.23 | 45.25 | 920,604 | -0.88(-1.91%) |
Mar 25, 2014 | 46.12 | 46.70 | 45.98 | 46.13 | 614,002 | +0.20(+0.44%) |
Mar 24, 2014 | 46.95 | 47.04 | 45.63 | 45.93 | 977,488 | -0.80(-1.72%) |
Mar 21, 2014 | 47.23 | 47.45 | 46.62 | 46.73 | 1,625,132 | -0.42(-0.89%) |
Mar 20, 2014 | 46.85 | 47.22 | 46.62 | 47.16 | 459,558 | +0.27(+0.59%) |
Mar 19, 2014 | 47.36 | 47.50 | 46.51 | 46.88 | 773,642 | -0.35(-0.74%) |
Mar 18, 2014 | 46.95 | 47.42 | 46.62 | 47.23 | 779,440 | +0.27(+0.59%) |
Mar 17, 2014 | 47.10 | 47.40 | 46.50 | 46.95 | 811,400 | +0.17(+0.36%) |
Mar 14, 2014 | 46.69 | 47.30 | 46.45 | 46.78 | 1,168,656 | -0.19(-0.39%) |
Mar 13, 2014 | 47.59 | 48.08 | 46.75 | 46.97 | 1,539,394 | -0.53(-1.12%) |
Mar 12, 2014 | 46.52 | 47.57 | 46.03 | 47.50 | 1,200,164 | +0.85(+1.82%) |
Mar 11, 2014 | 46.96 | 47.29 | 46.31 | 46.65 | 1,011,894 | -0.51(-1.07%) |
Mar 10, 2014 | 46.95 | 47.30 | 46.62 | 47.16 | 1,421,298 | +0.07(+0.15%) |
Mar 07, 2014 | 47.16 | 47.45 | 46.52 | 47.09 | 2,070,768 | +0.16(+0.35%) |
Mar 06, 2014 | 46.02 | 47.09 | 45.80 | 46.92 | 1,476,488 | +1.02(+2.23%) |
Mar 05, 2014 | 45.66 | 45.99 | 45.25 | 45.90 | 1,202,554 | +0.28(+0.61%) |
Mar 04, 2014 | 44.70 | 45.94 | 44.70 | 45.62 | 1,480,966 | +1.35(+3.05%) |
Mar 03, 2014 | 44.34 | 44.50 | 43.79 | 44.27 | 1,175,780 | -0.38(-0.86%) |
Feb 28, 2014 | 44.53 | 45.09 | 44.16 | 44.65 | 1,218,642 | +0.21(+0.48%) |
Feb 27, 2014 | 44.22 | 44.69 | 44.00 | 44.44 | 814,044 | +0.07(+0.15%) |
Feb 26, 2014 | 44.66 | 44.93 | 44.13 | 44.37 | 1,419,620 | -0.38(-0.85%) |
Feb 25, 2014 | 43.93 | 45.21 | 43.89 | 44.75 | 2,003,924 | +0.53(+1.20%) |
Feb 24, 2014 | 43.84 | 44.28 | 43.76 | 44.22 | 1,068,590 | +0.47(+1.07%) |
Feb 21, 2014 | 44.17 | 44.31 | 43.63 | 43.75 | 1,147,890 | -0.07(-0.16%) |
Feb 20, 2014 | 42.84 | 44.08 | 42.84 | 43.82 | 1,237,300 | +0.98(+2.29%) |
Feb 19, 2014 | 43.05 | 43.77 | 42.77 | 42.84 | 1,794,736 | -0.31(-0.73%) |
Feb 18, 2014 | 42.86 | 43.61 | 42.82 | 43.16 | 1,402,648 | +0.37(+0.85%) |
Feb 14, 2014 | 42.22 | 42.79 | 42.79 | 42.79 | 2,035,200 | +0.55(+1.30%) |
Feb 13, 2014 | 42.11 | 42.74 | 41.62 | 42.24 | 1,904,688 | -0.20(-0.48%) |
Feb 12, 2014 | 43.00 | 43.05 | 42.29 | 42.45 | 1,292,712 | -0.38(-0.89%) |
Feb 11, 2014 | 43.13 | 43.22 | 42.44 | 42.83 | 2,826,618 | -0.39(-0.90%) |
Feb 10, 2014 | 43.60 | 43.60 | 42.88 | 43.22 | 1,294,164 | +0.04(+0.09%) |
Feb 07, 2014 | 43.65 | 44.09 | 42.76 | 43.17 | 1,754,814 | -0.17(-0.39%) |
Feb 06, 2014 | 43.01 | 43.65 | 42.83 | 43.34 | 3,152,078 | +0.62(+1.46%) |
Feb 05, 2014 | 42.50 | 43.16 | 40.01 | 42.72 | 9,807,892 | -2.77(-6.10%) |
Feb 04, 2014 | 45.23 | 45.80 | 44.78 | 45.49 | 2,233,530 | +0.76(+1.70%) |
Feb 03, 2014 | 45.97 | 46.34 | 44.17 | 44.73 | 1,826,698 | -1.21(-2.63%) |
Jan 31, 2014 | 46.34 | 46.62 | 45.85 | 45.95 | 1,153,066 | -0.91(-1.93%) |
Jan 30, 2014 | 46.59 | 47.35 | 46.13 | 46.85 | 1,360,980 | +0.66(+1.44%) |
Jan 29, 2014 | 46.27 | 46.69 | 45.98 | 46.19 | 1,283,154 | -0.34(-0.74%) |
Jan 28, 2014 | 46.55 | 47.24 | 46.37 | 46.53 | 1,175,916 | +0.26(+0.55%) |
Jan 27, 2014 | 47.00 | 47.47 | 45.77 | 46.27 | 1,231,650 | -0.73(-1.55%) |
Jan 24, 2014 | 47.44 | 47.59 | 46.72 | 47.01 | 1,285,620 | -0.76(-1.59%) |
Jan 23, 2014 | 47.25 | 47.84 | 46.76 | 47.77 | 1,538,832 | +0.47(+0.98%) |
Jan 22, 2014 | 47.87 | 48.29 | 46.98 | 47.30 | 1,485,832 | -0.57(-1.19%) |
Jan 21, 2014 | 49.07 | 49.41 | 47.64 | 47.87 | 2,075,218 | -0.92(-1.89%) |
Jan 17, 2014 | 48.48 | 48.79 | 48.79 | 48.79 | 1,606,400 | +0.16(+0.32%) |
Jan 16, 2014 | 48.60 | 48.79 | 48.12 | 48.63 | 1,375,440 | -0.27(-0.55%) |
Jan 15, 2014 | 48.45 | 49.03 | 48.16 | 48.91 | 1,637,054 | +0.46(+0.95%) |
Jan 14, 2014 | 46.13 | 48.47 | 46.13 | 48.45 | 1,873,250 | +2.69(+5.88%) |
Jan 13, 2014 | 45.10 | 46.89 | 45.10 | 45.76 | 1,265,948 | +0.70(+1.54%) |
Jan 10, 2014 | 45.15 | 45.53 | 44.75 | 45.06 | 646,684 | -0.02(-0.03%) |
Jan 09, 2014 | 45.15 | 45.66 | 44.68 | 45.08 | 744,422 | -0.02(-0.04%) |
Jan 08, 2014 | 45.52 | 45.95 | 44.68 | 45.09 | 1,165,542 | -0.27(-0.60%) |
Jan 07, 2014 | 44.84 | 45.66 | 44.77 | 45.37 | 1,230,026 | +0.49(+1.09%) |
Jan 06, 2014 | 45.48 | 45.70 | 44.84 | 44.88 | 1,059,212 | -0.47(-1.03%) |
Jan 03, 2014 | 44.88 | 45.48 | 44.85 | 45.34 | 1,202,740 | +0.49(+1.09%) |