Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 49.28 | 48.36 | 48.36 | 48.36 | 184,812 | -0.74(-1.51%) |
Dec 30, 2014 | 49.21 | 49.73 | 49.00 | 49.10 | 163,930 | -0.38(-0.77%) |
Dec 29, 2014 | 49.03 | 50.15 | 48.60 | 49.48 | 184,378 | +0.52(+1.06%) |
Dec 26, 2014 | 48.58 | 50.10 | 48.24 | 48.96 | 218,801 | +0.47(+0.96%) |
Dec 24, 2014 | 48.39 | 48.50 | 48.50 | 48.50 | 142,226 | +0.13(+0.26%) |
Dec 23, 2014 | 48.09 | 48.41 | 47.84 | 48.37 | 242,865 | +0.39(+0.82%) |
Dec 22, 2014 | 48.18 | 48.31 | 47.06 | 47.98 | 234,548 | -0.32(-0.67%) |
Dec 19, 2014 | 48.25 | 48.50 | 47.62 | 48.30 | 734,496 | +0.03(+0.05%) |
Dec 18, 2014 | 48.34 | 48.53 | 47.80 | 48.27 | 252,947 | +0.59(+1.23%) |
Dec 17, 2014 | 46.56 | 47.75 | 45.73 | 47.69 | 312,295 | +1.25(+2.69%) |
Dec 16, 2014 | 45.07 | 47.30 | 44.86 | 46.44 | 315,471 | +1.00(+2.21%) |
Dec 15, 2014 | 45.38 | 46.68 | 45.19 | 45.44 | 290,904 | +0.25(+0.55%) |
Dec 12, 2014 | 45.11 | 45.65 | 44.74 | 45.19 | 215,839 | -0.50(-1.10%) |
Dec 11, 2014 | 45.72 | 46.30 | 45.19 | 45.69 | 215,617 | +0.25(+0.54%) |
Dec 10, 2014 | 47.25 | 47.40 | 45.43 | 45.44 | 210,765 | -2.02(-4.26%) |
Dec 09, 2014 | 46.24 | 47.55 | 45.91 | 47.47 | 205,792 | +0.59(+1.27%) |
Dec 08, 2014 | 47.16 | 47.82 | 46.64 | 46.87 | 186,493 | -0.40(-0.85%) |
Dec 05, 2014 | 46.32 | 47.98 | 46.28 | 47.28 | 298,337 | +1.08(+2.35%) |
Dec 04, 2014 | 45.96 | 46.70 | 45.72 | 46.19 | 122,539 | +0.04(+0.09%) |
Dec 03, 2014 | 45.59 | 46.51 | 45.42 | 46.15 | 219,597 | +0.56(+1.23%) |
Dec 02, 2014 | 45.24 | 46.59 | 45.14 | 45.59 | 199,077 | +0.47(+1.05%) |
Dec 01, 2014 | 46.98 | 47.39 | 44.77 | 45.12 | 257,444 | -1.85(-3.95%) |
Nov 28, 2014 | 48.62 | 48.62 | 46.80 | 46.97 | 88,276 | -1.55(-3.19%) |
Nov 26, 2014 | 48.53 | 48.52 | 48.52 | 48.52 | 143,300 | -0.05(-0.10%) |
Nov 25, 2014 | 48.79 | 48.81 | 48.36 | 48.57 | 93,559 | -0.08(-0.16%) |
Nov 24, 2014 | 48.23 | 48.81 | 47.56 | 48.65 | 138,935 | +0.50(+1.04%) |
Nov 21, 2014 | 49.17 | 49.18 | 47.93 | 48.15 | 120,599 | -0.52(-1.08%) |
Nov 20, 2014 | 48.20 | 48.70 | 48.05 | 48.67 | 183,514 | +0.13(+0.26%) |
Nov 19, 2014 | 49.48 | 49.48 | 48.19 | 48.55 | 143,780 | -1.03(-2.08%) |
Nov 18, 2014 | 49.78 | 49.87 | 49.44 | 49.58 | 110,642 | -0.06(-0.12%) |
Nov 17, 2014 | 49.94 | 50.15 | 49.47 | 49.64 | 104,479 | -0.53(-1.06%) |
Nov 14, 2014 | 50.37 | 50.55 | 49.99 | 50.17 | 92,239 | -0.27(-0.54%) |
Nov 13, 2014 | 51.39 | 51.63 | 50.40 | 50.44 | 113,931 | -0.75(-1.47%) |
Nov 12, 2014 | 50.42 | 51.30 | 50.03 | 51.19 | 196,907 | +0.58(+1.15%) |
Nov 11, 2014 | 50.79 | 51.07 | 50.27 | 50.61 | 118,138 | -0.18(-0.35%) |
Nov 10, 2014 | 50.53 | 51.08 | 50.41 | 50.79 | 195,455 | +0.27(+0.54%) |
Nov 07, 2014 | 50.70 | 50.70 | 50.15 | 50.52 | 160,713 | -0.25(-0.50%) |
Nov 06, 2014 | 50.79 | 51.12 | 50.08 | 50.77 | 230,977 | +0.10(+0.20%) |
Nov 05, 2014 | 50.53 | 50.92 | 49.78 | 50.67 | 155,125 | +0.45(+0.89%) |
Nov 04, 2014 | 49.87 | 50.44 | 49.56 | 50.22 | 154,599 | +0.06(+0.12%) |
Nov 03, 2014 | 50.56 | 50.97 | 49.68 | 50.16 | 230,060 | -0.27(-0.54%) |
Oct 31, 2014 | 50.46 | 50.65 | 49.13 | 50.43 | 351,728 | +1.02(+2.06%) |
Oct 30, 2014 | 48.96 | 49.92 | 48.75 | 49.42 | 246,534 | +0.12(+0.24%) |
Oct 29, 2014 | 48.90 | 49.81 | 48.22 | 49.30 | 291,646 | +0.43(+0.88%) |
Oct 28, 2014 | 47.64 | 49.12 | 47.64 | 48.87 | 287,478 | +1.50(+3.16%) |
Oct 27, 2014 | 46.89 | 47.40 | 46.93 | 47.37 | 338,074 | +0.44(+0.94%) |
Oct 24, 2014 | 46.84 | 47.55 | 46.35 | 46.93 | 183,155 | +0.18(+0.38%) |
Oct 23, 2014 | 46.76 | 47.56 | 45.91 | 46.75 | 196,762 | +0.30(+0.66%) |
Oct 22, 2014 | 47.43 | 47.43 | 46.36 | 46.45 | 112,300 | -0.76(-1.61%) |
Oct 21, 2014 | 46.39 | 47.76 | 46.23 | 47.21 | 195,617 | +1.13(+2.44%) |
Oct 20, 2014 | 45.71 | 46.20 | 45.54 | 46.08 | 184,175 | +0.14(+0.31%) |
Oct 17, 2014 | 46.34 | 46.35 | 45.42 | 45.94 | 264,688 | +0.28(+0.61%) |
Oct 16, 2014 | 43.91 | 46.10 | 43.91 | 45.66 | 199,805 | +1.09(+2.45%) |
Oct 15, 2014 | 45.52 | 46.41 | 44.22 | 44.57 | 210,929 | -1.77(-3.82%) |
Oct 14, 2014 | 46.08 | 47.29 | 46.04 | 46.34 | 223,979 | +0.57(+1.24%) |
Oct 13, 2014 | 45.26 | 46.18 | 44.94 | 45.77 | 187,310 | +0.50(+1.10%) |
Oct 10, 2014 | 44.58 | 45.86 | 44.58 | 45.27 | 191,397 | +0.42(+0.94%) |
Oct 09, 2014 | 46.32 | 46.52 | 44.80 | 44.85 | 162,304 | -1.56(-3.36%) |
Oct 08, 2014 | 45.08 | 46.47 | 45.08 | 46.40 | 166,383 | +1.15(+2.54%) |
Oct 07, 2014 | 46.14 | 46.45 | 45.24 | 45.25 | 159,686 | -1.18(-2.53%) |
Oct 06, 2014 | 47.01 | 47.13 | 46.14 | 46.43 | 143,833 | -0.50(-1.06%) |
Oct 03, 2014 | 47.01 | 47.82 | 46.82 | 46.93 | 173,648 | +0.36(+0.78%) |
Oct 02, 2014 | 45.91 | 46.82 | 45.56 | 46.56 | 114,975 | +0.70(+1.53%) |
Oct 01, 2014 | 46.29 | 46.75 | 45.57 | 45.86 | 181,052 | -0.31(-0.68%) |
Sep 30, 2014 | 46.56 | 46.89 | 46.17 | 46.18 | 264,889 | -0.43(-0.93%) |
Sep 29, 2014 | 46.39 | 47.06 | 46.34 | 46.61 | 173,085 | -0.35(-0.74%) |
Sep 26, 2014 | 46.92 | 47.11 | 46.58 | 46.95 | 102,896 | +0.06(+0.13%) |
Sep 25, 2014 | 47.38 | 47.45 | 46.36 | 46.89 | 139,227 | -0.53(-1.12%) |
Sep 24, 2014 | 47.38 | 47.63 | 46.93 | 47.43 | 100,186 | +0.19(+0.41%) |
Sep 23, 2014 | 47.88 | 48.32 | 47.20 | 47.23 | 181,211 | -0.70(-1.47%) |
Sep 22, 2014 | 48.31 | 48.47 | 47.83 | 47.94 | 171,400 | -0.57(-1.17%) |
Sep 19, 2014 | 49.15 | 49.77 | 48.34 | 48.50 | 593,187 | -0.58(-1.19%) |
Sep 18, 2014 | 48.38 | 49.86 | 48.38 | 49.09 | 177,224 | +0.79(+1.63%) |
Sep 17, 2014 | 48.40 | 48.86 | 47.78 | 48.30 | 182,415 | -0.12(-0.24%) |
Sep 16, 2014 | 48.64 | 48.96 | 48.16 | 48.42 | 181,914 | -0.25(-0.52%) |
Sep 15, 2014 | 49.59 | 49.72 | 48.27 | 48.67 | 376,888 | -1.01(-2.03%) |
Sep 12, 2014 | 50.02 | 50.26 | 49.13 | 49.68 | 172,361 | -0.25(-0.49%) |
Sep 11, 2014 | 49.10 | 50.02 | 48.97 | 49.92 | 149,753 | +0.62(+1.25%) |
Sep 10, 2014 | 48.12 | 49.44 | 47.88 | 49.31 | 179,372 | +1.25(+2.61%) |
Sep 09, 2014 | 48.82 | 48.82 | 47.58 | 48.05 | 131,339 | -0.94(-1.92%) |
Sep 08, 2014 | 48.66 | 48.99 | 48.29 | 48.99 | 110,810 | +0.31(+0.63%) |
Sep 05, 2014 | 48.49 | 48.75 | 47.81 | 48.68 | 230,494 | -0.03(-0.05%) |
Sep 04, 2014 | 49.17 | 49.79 | 48.62 | 48.71 | 79,032 | -0.39(-0.79%) |
Sep 03, 2014 | 49.66 | 49.66 | 48.89 | 49.10 | 156,788 | -0.32(-0.65%) |
Sep 02, 2014 | 49.00 | 49.62 | 49.00 | 49.42 | 224,306 | +0.73(+1.49%) |
Aug 29, 2014 | 48.20 | 48.69 | 48.69 | 48.69 | 124,054 | +0.54(+1.12%) |
Aug 28, 2014 | 48.59 | 48.68 | 48.02 | 48.15 | 89,975 | -0.58(-1.19%) |
Aug 27, 2014 | 48.95 | 49.19 | 48.64 | 48.74 | 119,354 | -0.26(-0.53%) |
Aug 26, 2014 | 48.64 | 49.11 | 48.50 | 49.00 | 117,617 | +0.37(+0.76%) |
Aug 25, 2014 | 48.79 | 49.00 | 48.35 | 48.63 | 81,801 | -0.04(-0.09%) |
Aug 22, 2014 | 48.58 | 49.15 | 48.47 | 48.67 | 79,025 | -0.03(-0.07%) |
Aug 21, 2014 | 47.82 | 48.93 | 47.56 | 48.70 | 81,793 | +0.83(+1.73%) |
Aug 20, 2014 | 48.07 | 48.47 | 47.36 | 47.88 | 69,002 | -0.29(-0.60%) |
Aug 19, 2014 | 48.35 | 48.59 | 47.88 | 48.16 | 99,132 | -0.21(-0.44%) |
Aug 18, 2014 | 47.97 | 48.54 | 47.97 | 48.37 | 171,587 | +0.80(+1.68%) |
Aug 15, 2014 | 48.42 | 48.79 | 47.10 | 47.57 | 158,228 | -0.43(-0.90%) |
Aug 14, 2014 | 47.93 | 48.69 | 47.82 | 48.00 | 136,028 | -0.08(-0.16%) |
Aug 13, 2014 | 47.84 | 48.12 | 47.56 | 48.08 | 180,266 | +0.31(+0.65%) |
Aug 12, 2014 | 47.77 | 48.52 | 47.52 | 47.77 | 222,796 | -0.27(-0.56%) |
Aug 11, 2014 | 47.86 | 48.75 | 47.57 | 48.04 | 109,030 | +0.32(+0.67%) |
Aug 08, 2014 | 47.57 | 48.01 | 47.13 | 47.72 | 254,164 | +0.11(+0.23%) |
Aug 07, 2014 | 48.15 | 48.25 | 47.53 | 47.61 | 167,061 | -0.54(-1.12%) |
Aug 06, 2014 | 47.43 | 48.52 | 47.43 | 48.15 | 162,170 | +0.48(+1.01%) |
Aug 05, 2014 | 47.12 | 47.82 | 47.10 | 47.66 | 166,085 | +0.30(+0.64%) |
Aug 04, 2014 | 47.45 | 47.56 | 46.94 | 47.36 | 206,436 | +0.03(+0.07%) |
Aug 01, 2014 | 47.81 | 48.23 | 46.90 | 47.33 | 268,597 | -0.42(-0.88%) |
Jul 31, 2014 | 47.89 | 48.31 | 47.60 | 47.75 | 232,684 | -0.65(-1.34%) |
Jul 30, 2014 | 47.93 | 48.48 | 47.64 | 48.40 | 229,563 | +0.80(+1.68%) |
Jul 29, 2014 | 47.72 | 48.09 | 47.48 | 47.60 | 283,624 | +0.03(+0.07%) |
Jul 28, 2014 | 47.68 | 47.90 | 47.38 | 47.56 | 232,753 | -0.13(-0.27%) |
Jul 25, 2014 | 47.40 | 47.78 | 47.14 | 47.69 | 208,371 | -0.08(-0.18%) |
Jul 24, 2014 | 47.47 | 48.20 | 47.35 | 47.77 | 223,995 | +0.20(+0.43%) |
Jul 23, 2014 | 48.06 | 48.06 | 47.39 | 47.57 | 180,706 | -0.62(-1.29%) |
Jul 22, 2014 | 47.95 | 48.51 | 47.58 | 48.20 | 246,908 | +0.34(+0.70%) |
Jul 21, 2014 | 47.95 | 48.72 | 47.45 | 47.86 | 130,893 | -0.35(-0.72%) |
Jul 18, 2014 | 47.66 | 48.58 | 47.66 | 48.20 | 184,857 | +0.45(+0.94%) |
Jul 17, 2014 | 48.91 | 48.93 | 47.57 | 47.76 | 140,198 | -1.45(-2.95%) |
Jul 16, 2014 | 50.03 | 50.07 | 48.95 | 49.21 | 144,337 | -0.46(-0.93%) |
Jul 15, 2014 | 49.55 | 49.89 | 48.88 | 49.67 | 223,194 | +0.25(+0.51%) |
Jul 14, 2014 | 50.42 | 50.59 | 49.18 | 49.42 | 184,057 | -0.48(-0.96%) |
Jul 11, 2014 | 50.46 | 50.46 | 49.62 | 49.90 | 281,091 | -0.53(-1.05%) |
Jul 10, 2014 | 50.56 | 51.34 | 50.19 | 50.43 | 243,492 | -1.01(-1.97%) |
Jul 09, 2014 | 51.67 | 52.28 | 51.28 | 51.44 | 231,138 | -0.23(-0.44%) |
Jul 08, 2014 | 52.93 | 52.93 | 51.61 | 51.67 | 214,542 | -1.16(-2.20%) |
Jul 07, 2014 | 53.25 | 53.68 | 52.62 | 52.83 | 294,573 | -1.54(-2.84%) |
Jul 03, 2014 | 53.96 | 54.38 | 54.38 | 54.38 | 106,976 | +0.64(+1.19%) |
Jul 02, 2014 | 54.60 | 54.77 | 53.44 | 53.74 | 289,030 | -0.65(-1.19%) |
Jul 01, 2014 | 53.69 | 55.06 | 53.37 | 54.38 | 355,977 | +0.94(+1.75%) |
Jun 30, 2014 | 53.54 | 53.58 | 52.50 | 53.45 | 228,491 | +0.08(+0.16%) |
Jun 27, 2014 | 52.54 | 53.51 | 52.54 | 53.36 | 379,564 | +0.95(+1.82%) |
Jun 26, 2014 | 52.23 | 52.61 | 51.48 | 52.41 | 108,159 | +0.24(+0.47%) |
Jun 25, 2014 | 51.75 | 52.27 | 51.12 | 52.17 | 143,437 | +0.17(+0.32%) |
Jun 24, 2014 | 51.92 | 52.85 | 51.66 | 52.00 | 287,200 | +0.08(+0.16%) |
Jun 23, 2014 | 52.47 | 52.80 | 51.61 | 51.91 | 165,391 | -0.52(-1.00%) |
Jun 20, 2014 | 52.93 | 52.93 | 51.93 | 52.44 | 346,847 | -0.07(-0.13%) |
Jun 19, 2014 | 52.89 | 52.89 | 51.96 | 52.50 | 106,930 | -0.38(-0.72%) |
Jun 18, 2014 | 52.27 | 53.09 | 51.79 | 52.88 | 209,247 | +0.62(+1.18%) |
Jun 17, 2014 | 50.98 | 52.53 | 50.55 | 52.27 | 212,597 | +1.36(+2.67%) |
Jun 16, 2014 | 50.94 | 51.10 | 50.51 | 50.91 | 162,538 | -0.18(-0.35%) |
Jun 13, 2014 | 51.14 | 51.64 | 50.71 | 51.09 | 238,869 | +0.23(+0.45%) |
Jun 12, 2014 | 50.91 | 50.94 | 50.42 | 50.86 | 205,318 | -0.09(-0.18%) |
Jun 11, 2014 | 51.74 | 51.74 | 50.61 | 50.95 | 165,501 | -0.87(-1.68%) |
Jun 10, 2014 | 52.01 | 52.02 | 51.70 | 51.82 | 263,732 | +0.72(+1.40%) |
Jun 06, 2014 | 50.54 | 51.50 | 50.11 | 51.10 | 259,003 | +0.91(+1.81%) |
Jun 05, 2014 | 48.50 | 50.59 | 48.28 | 50.20 | 292,605 | +1.65(+3.39%) |
Jun 04, 2014 | 48.12 | 48.62 | 48.01 | 48.55 | 443,228 | +0.22(+0.45%) |
Jun 03, 2014 | 47.45 | 48.43 | 47.07 | 48.33 | 270,598 | +0.76(+1.61%) |
Jun 02, 2014 | 46.51 | 47.95 | 45.86 | 47.57 | 229,220 | +1.20(+2.59%) |
May 30, 2014 | 46.60 | 47.04 | 46.32 | 46.37 | 162,524 | -0.13(-0.27%) |
May 29, 2014 | 46.99 | 46.99 | 46.36 | 46.49 | 104,539 | -0.51(-1.09%) |
May 28, 2014 | 47.43 | 47.45 | 46.70 | 47.01 | 152,554 | -0.60(-1.27%) |
May 27, 2014 | 47.52 | 48.12 | 46.98 | 47.61 | 105,908 | +0.50(+1.07%) |
May 23, 2014 | 46.96 | 47.11 | 47.11 | 47.11 | 113,095 | +0.11(+0.24%) |
May 22, 2014 | 46.89 | 47.28 | 46.80 | 47.00 | 76,965 | +0.13(+0.28%) |
May 21, 2014 | 46.57 | 47.16 | 46.27 | 46.86 | 202,922 | +0.45(+0.98%) |
May 20, 2014 | 46.80 | 46.80 | 45.83 | 46.41 | 257,039 | -0.44(-0.93%) |
May 19, 2014 | 45.99 | 46.90 | 45.99 | 46.85 | 112,765 | +0.81(+1.75%) |
May 16, 2014 | 46.17 | 46.30 | 45.32 | 46.04 | 250,361 | -0.27(-0.58%) |
May 15, 2014 | 44.33 | 46.56 | 44.33 | 46.31 | 215,455 | -0.18(-0.40%) |
May 14, 2014 | 47.91 | 47.91 | 46.32 | 46.49 | 202,699 | -1.62(-3.37%) |
May 13, 2014 | 49.11 | 49.11 | 48.07 | 48.12 | 152,045 | -0.94(-1.92%) |
May 12, 2014 | 47.87 | 49.20 | 47.45 | 49.06 | 200,490 | +1.34(+2.80%) |
May 09, 2014 | 46.37 | 47.79 | 46.13 | 47.72 | 151,401 | +1.09(+2.34%) |
May 08, 2014 | 47.04 | 47.49 | 46.16 | 46.63 | 222,508 | -0.28(-0.59%) |
May 07, 2014 | 47.07 | 47.38 | 46.30 | 46.91 | 222,651 | -0.03(-0.05%) |
May 06, 2014 | 47.94 | 48.28 | 46.82 | 46.93 | 220,007 | -1.08(-2.26%) |
May 05, 2014 | 48.51 | 49.23 | 47.39 | 48.01 | 158,223 | -0.83(-1.70%) |
May 02, 2014 | 49.07 | 49.96 | 48.63 | 48.85 | 163,734 | -0.18(-0.36%) |
May 01, 2014 | 49.20 | 49.69 | 48.18 | 49.02 | 257,899 | -0.29(-0.60%) |
Apr 30, 2014 | 48.61 | 49.51 | 48.17 | 49.32 | 264,498 | +0.54(+1.10%) |
Apr 29, 2014 | 49.40 | 49.48 | 48.50 | 48.78 | 230,241 | -0.37(-0.75%) |
Apr 28, 2014 | 49.45 | 49.93 | 48.73 | 49.15 | 236,871 | -0.16(-0.32%) |
Apr 25, 2014 | 50.08 | 50.39 | 49.03 | 49.31 | 323,367 | -1.03(-2.05%) |
Apr 24, 2014 | 51.23 | 51.23 | 50.19 | 50.34 | 281,383 | -0.54(-1.06%) |
Apr 23, 2014 | 51.28 | 52.67 | 50.43 | 50.88 | 233,464 | +0.04(+0.08%) |
Apr 22, 2014 | 50.89 | 51.49 | 50.72 | 50.84 | 219,190 | -0.29(-0.57%) |
Apr 21, 2014 | 51.32 | 51.71 | 50.71 | 51.13 | 177,328 | +0.02(+0.03%) |
Apr 17, 2014 | 50.98 | 51.11 | 51.11 | 51.11 | 267,619 | +0.07(+0.13%) |
Apr 16, 2014 | 51.65 | 51.65 | 50.22 | 51.05 | 136,455 | -0.15(-0.30%) |
Apr 15, 2014 | 51.24 | 51.32 | 50.12 | 51.20 | 151,361 | +0.31(+0.61%) |
Apr 14, 2014 | 51.33 | 51.63 | 50.19 | 50.89 | 159,574 | +0.18(+0.36%) |
Apr 11, 2014 | 50.48 | 51.57 | 49.95 | 50.70 | 183,619 | -0.23(-0.45%) |
Apr 10, 2014 | 52.99 | 53.41 | 50.06 | 50.93 | 307,901 | -2.19(-4.13%) |
Apr 09, 2014 | 53.97 | 54.03 | 52.84 | 53.12 | 190,119 | -0.84(-1.56%) |
Apr 08, 2014 | 53.68 | 54.59 | 53.23 | 53.96 | 200,973 | +0.12(+0.22%) |
Apr 07, 2014 | 54.00 | 54.00 | 52.82 | 53.84 | 222,172 | -0.24(-0.43%) |
Apr 04, 2014 | 55.86 | 56.06 | 53.63 | 54.08 | 205,111 | -1.72(-3.09%) |
Apr 03, 2014 | 55.86 | 55.89 | 55.24 | 55.80 | 136,194 | +0.11(+0.20%) |
Apr 02, 2014 | 55.86 | 56.26 | 55.25 | 55.69 | 169,561 | -0.07(-0.12%) |
Apr 01, 2014 | 54.42 | 55.86 | 54.06 | 55.76 | 281,520 | +1.41(+2.60%) |
Mar 31, 2014 | 53.37 | 54.51 | 52.09 | 54.35 | 236,865 | +1.28(+2.41%) |
Mar 28, 2014 | 52.88 | 53.96 | 52.46 | 53.07 | 258,442 | +0.07(+0.13%) |
Mar 27, 2014 | 55.02 | 55.48 | 52.74 | 53.00 | 331,877 | -1.88(-3.43%) |
Mar 26, 2014 | 56.15 | 56.15 | 54.89 | 54.89 | 155,719 | -0.93(-1.67%) |
Mar 25, 2014 | 56.46 | 56.50 | 55.58 | 55.82 | 206,348 | -0.31(-0.55%) |
Mar 24, 2014 | 56.25 | 56.88 | 55.63 | 56.13 | 177,011 | +0.14(+0.26%) |
Mar 21, 2014 | 56.79 | 57.30 | 55.70 | 55.99 | 2,115,178 | -0.55(-0.97%) |
Mar 20, 2014 | 54.81 | 56.58 | 54.81 | 56.53 | 248,351 | +1.48(+2.69%) |
Mar 19, 2014 | 54.92 | 55.94 | 54.53 | 55.05 | 230,729 | +0.17(+0.31%) |
Mar 18, 2014 | 55.03 | 55.17 | 54.37 | 54.89 | 286,973 | +0.02(+0.03%) |
Mar 17, 2014 | 54.23 | 54.95 | 54.23 | 54.87 | 485,086 | +1.24(+2.32%) |
Mar 14, 2014 | 53.15 | 54.11 | 53.05 | 53.63 | 258,867 | +0.27(+0.50%) |
Mar 13, 2014 | 54.07 | 54.42 | 52.96 | 53.36 | 177,160 | -0.53(-0.98%) |
Mar 12, 2014 | 53.46 | 54.33 | 53.14 | 53.89 | 192,945 | +0.00(+0.00%) |
Mar 11, 2014 | 53.54 | 54.13 | 52.97 | 53.89 | 212,617 | +0.25(+0.47%) |
Mar 10, 2014 | 53.47 | 53.98 | 53.20 | 53.63 | 164,605 | -0.01(-0.02%) |
Mar 07, 2014 | 53.75 | 54.33 | 53.23 | 53.64 | 150,480 | +0.28(+0.52%) |
Mar 06, 2014 | 53.30 | 53.67 | 53.16 | 53.37 | 136,154 | +0.28(+0.53%) |
Mar 05, 2014 | 53.27 | 53.27 | 52.64 | 53.08 | 146,685 | -0.30(-0.56%) |
Mar 04, 2014 | 52.67 | 53.65 | 52.14 | 53.39 | 372,210 | +1.40(+2.69%) |
Mar 03, 2014 | 51.79 | 52.15 | 51.18 | 51.99 | 153,114 | -0.19(-0.37%) |
Feb 28, 2014 | 50.98 | 52.56 | 50.89 | 52.18 | 310,864 | +1.28(+2.52%) |
Feb 27, 2014 | 50.56 | 50.99 | 50.24 | 50.90 | 111,378 | +0.22(+0.43%) |
Feb 26, 2014 | 50.02 | 50.82 | 49.95 | 50.68 | 132,716 | +0.81(+1.63%) |
Feb 25, 2014 | 49.89 | 50.05 | 49.53 | 49.87 | 165,154 | -0.06(-0.12%) |
Feb 24, 2014 | 48.94 | 50.12 | 48.79 | 49.93 | 261,953 | +1.14(+2.33%) |
Feb 21, 2014 | 47.81 | 48.81 | 47.47 | 48.79 | 315,692 | +1.27(+2.68%) |
Feb 20, 2014 | 47.55 | 48.21 | 47.00 | 47.52 | 273,210 | -0.06(-0.12%) |
Feb 19, 2014 | 49.01 | 49.52 | 47.38 | 47.58 | 252,353 | -1.63(-3.32%) |
Feb 18, 2014 | 49.15 | 49.65 | 48.79 | 49.21 | 112,101 | +0.10(+0.20%) |
Feb 14, 2014 | 48.74 | 49.11 | 49.11 | 49.11 | 90,917 | +0.34(+0.70%) |
Feb 13, 2014 | 48.10 | 48.90 | 47.57 | 48.76 | 124,079 | +0.32(+0.66%) |
Feb 12, 2014 | 48.99 | 50.09 | 48.14 | 48.45 | 105,688 | -0.58(-1.18%) |
Feb 11, 2014 | 47.94 | 49.31 | 47.94 | 49.02 | 164,411 | +0.98(+2.04%) |
Feb 10, 2014 | 48.19 | 48.36 | 47.40 | 48.04 | 122,900 | -0.08(-0.16%) |
Feb 07, 2014 | 48.13 | 48.51 | 47.42 | 48.12 | 243,949 | +0.26(+0.54%) |
Feb 06, 2014 | 48.24 | 48.24 | 47.51 | 47.86 | 201,228 | -0.37(-0.76%) |
Feb 05, 2014 | 48.33 | 48.62 | 47.72 | 48.23 | 132,325 | -0.34(-0.71%) |
Feb 04, 2014 | 48.51 | 49.73 | 48.06 | 48.57 | 165,402 | +0.53(+1.10%) |
Feb 03, 2014 | 49.50 | 50.26 | 47.48 | 48.04 | 379,270 | -1.58(-3.19%) |
Jan 31, 2014 | 49.78 | 50.51 | 49.47 | 49.63 | 287,888 | -0.98(-1.94%) |
Jan 30, 2014 | 50.76 | 50.84 | 50.14 | 50.61 | 317,399 | +0.06(+0.12%) |
Jan 29, 2014 | 53.52 | 53.52 | 49.64 | 50.55 | 424,621 | -3.52(-6.50%) |
Jan 28, 2014 | 54.16 | 54.85 | 53.34 | 54.06 | 225,122 | -0.14(-0.26%) |
Jan 27, 2014 | 55.58 | 55.59 | 54.17 | 54.21 | 219,270 | -1.24(-2.23%) |
Jan 24, 2014 | 56.02 | 56.11 | 55.10 | 55.44 | 147,707 | -1.03(-1.82%) |
Jan 23, 2014 | 56.63 | 56.63 | 55.68 | 56.47 | 184,614 | -0.47(-0.82%) |
Jan 22, 2014 | 55.67 | 57.14 | 55.39 | 56.94 | 326,570 | +1.92(+3.48%) |
Jan 21, 2014 | 54.69 | 55.34 | 54.69 | 55.03 | 174,170 | +0.72(+1.33%) |
Jan 17, 2014 | 53.59 | 54.31 | 54.31 | 54.31 | 162,361 | +0.54(+1.01%) |
Jan 16, 2014 | 54.04 | 54.57 | 53.23 | 53.76 | 118,233 | -0.27(-0.50%) |
Jan 15, 2014 | 53.80 | 54.58 | 53.80 | 54.03 | 172,136 | +0.23(+0.44%) |
Jan 14, 2014 | 53.57 | 53.98 | 53.28 | 53.80 | 119,644 | +0.33(+0.63%) |
Jan 13, 2014 | 53.57 | 53.76 | 53.16 | 53.46 | 163,431 | -0.39(-0.73%) |
Jan 10, 2014 | 53.94 | 54.04 | 53.21 | 53.85 | 214,800 | +0.02(+0.03%) |
Jan 09, 2014 | 53.03 | 53.94 | 52.77 | 53.84 | 205,481 | +1.00(+1.90%) |
Jan 08, 2014 | 52.90 | 53.37 | 52.51 | 52.83 | 149,789 | -0.19(-0.36%) |
Jan 07, 2014 | 52.51 | 53.22 | 52.12 | 53.03 | 132,345 | +0.82(+1.57%) |
Jan 06, 2014 | 52.92 | 53.24 | 52.15 | 52.20 | 144,252 | -0.47(-0.89%) |
Jan 03, 2014 | 52.79 | 53.13 | 52.33 | 52.67 | 110,426 | -0.10(-0.19%) |