Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 51.13 | 51.24 | 50.45 | 50.64 | 171,780 | -0.46(-0.90%) |
Feb 26, 2015 | 50.67 | 51.22 | 50.41 | 51.10 | 248,881 | +0.32(+0.63%) |
Feb 25, 2015 | 50.94 | 51.24 | 50.67 | 50.78 | 191,929 | -0.35(-0.68%) |
Feb 24, 2015 | 49.59 | 51.25 | 49.58 | 51.13 | 362,220 | +1.46(+2.94%) |
Feb 23, 2015 | 49.58 | 49.78 | 49.01 | 49.67 | 214,297 | -0.23(-0.46%) |
Feb 20, 2015 | 49.50 | 49.96 | 48.80 | 49.90 | 254,334 | +0.43(+0.87%) |
Feb 19, 2015 | 48.86 | 49.73 | 48.68 | 49.47 | 238,168 | +0.31(+0.63%) |
Feb 18, 2015 | 48.69 | 49.44 | 48.47 | 49.16 | 279,768 | +0.14(+0.29%) |
Feb 17, 2015 | 47.76 | 49.20 | 47.76 | 49.02 | 335,050 | -0.24(-0.49%) |
Feb 13, 2015 | 49.40 | 49.26 | 49.26 | 49.26 | 257,000 | -0.27(-0.55%) |
Feb 12, 2015 | 49.49 | 49.76 | 49.17 | 49.53 | 258,755 | +0.23(+0.47%) |
Feb 11, 2015 | 47.75 | 49.41 | 47.66 | 49.30 | 699,794 | +1.57(+3.29%) |
Feb 10, 2015 | 47.74 | 47.99 | 47.11 | 47.73 | 303,389 | +0.29(+0.61%) |
Feb 09, 2015 | 47.34 | 47.75 | 46.92 | 47.44 | 325,268 | -0.07(-0.15%) |
Feb 06, 2015 | 47.84 | 48.50 | 47.24 | 47.51 | 819,528 | -0.21(-0.44%) |
Feb 05, 2015 | 48.54 | 48.60 | 47.51 | 47.72 | 667,454 | -0.10(-0.21%) |
Feb 04, 2015 | 45.19 | 48.48 | 45.19 | 47.82 | 908,499 | +3.66(+8.29%) |
Feb 03, 2015 | 44.36 | 45.52 | 43.92 | 44.16 | 504,448 | +0.20(+0.45%) |
Feb 02, 2015 | 43.63 | 44.11 | 42.61 | 43.96 | 466,324 | +0.20(+0.46%) |
Jan 30, 2015 | 45.35 | 45.66 | 43.68 | 43.76 | 428,636 | -1.82(-3.99%) |
Jan 29, 2015 | 44.94 | 45.60 | 44.57 | 45.58 | 276,193 | +0.75(+1.67%) |
Jan 28, 2015 | 45.25 | 46.56 | 44.70 | 44.83 | 255,654 | -0.04(-0.09%) |
Jan 27, 2015 | 44.71 | 45.26 | 44.71 | 44.87 | 202,339 | -0.47(-1.04%) |
Jan 26, 2015 | 45.33 | 45.52 | 44.79 | 45.34 | 210,844 | +0.04(+0.09%) |
Jan 23, 2015 | 45.27 | 45.65 | 44.79 | 45.30 | 175,514 | +0.05(+0.11%) |
Jan 22, 2015 | 45.49 | 45.49 | 44.02 | 45.25 | 273,378 | +0.00(+0.00%) |
Jan 21, 2015 | 44.84 | 45.80 | 44.70 | 45.25 | 162,144 | +0.15(+0.33%) |
Jan 20, 2015 | 44.90 | 45.47 | 44.58 | 45.10 | 188,667 | +0.15(+0.33%) |
Jan 16, 2015 | 43.95 | 45.11 | 43.89 | 44.95 | 322,396 | +0.78(+1.77%) |
Jan 15, 2015 | 45.53 | 46.37 | 44.07 | 44.17 | 538,642 | -2.79(-5.94%) |
Jan 14, 2015 | 46.90 | 47.97 | 46.36 | 46.96 | 421,369 | -0.32(-0.68%) |
Jan 13, 2015 | 47.31 | 48.50 | 46.67 | 47.28 | 304,824 | +0.27(+0.57%) |
Jan 12, 2015 | 47.20 | 47.63 | 46.32 | 47.01 | 207,109 | -0.30(-0.63%) |
Jan 09, 2015 | 46.91 | 47.67 | 45.55 | 47.31 | 260,825 | +0.37(+0.79%) |
Jan 08, 2015 | 45.41 | 47.20 | 44.34 | 46.94 | 285,829 | +2.04(+4.54%) |
Jan 07, 2015 | 45.53 | 45.53 | 44.73 | 44.90 | 366,081 | -0.44(-0.97%) |
Jan 06, 2015 | 46.65 | 46.65 | 45.05 | 45.34 | 313,646 | -1.15(-2.47%) |
Jan 05, 2015 | 47.10 | 47.53 | 46.36 | 46.49 | 264,277 | -1.02(-2.15%) |
Jan 02, 2015 | 47.69 | 48.11 | 46.83 | 47.51 | 160,973 | -0.11(-0.23%) |
Dec 31, 2014 | 48.03 | 47.62 | 47.62 | 47.62 | 223,500 | -0.43(-0.89%) |
Dec 30, 2014 | 47.72 | 48.45 | 47.72 | 48.05 | 176,315 | +0.08(+0.17%) |
Dec 29, 2014 | 48.05 | 48.19 | 47.54 | 47.97 | 157,381 | -0.15(-0.31%) |
Dec 26, 2014 | 48.48 | 48.48 | 47.49 | 48.12 | 130,162 | -0.14(-0.29%) |
Dec 24, 2014 | 47.77 | 48.26 | 48.26 | 48.26 | 96,300 | +0.49(+1.03%) |
Dec 23, 2014 | 48.46 | 48.50 | 47.40 | 47.77 | 237,421 | -0.40(-0.83%) |
Dec 22, 2014 | 46.41 | 48.21 | 46.30 | 48.17 | 278,053 | +1.74(+3.75%) |
Dec 19, 2014 | 46.39 | 46.55 | 45.90 | 46.43 | 743,238 | -0.01(-0.02%) |
Dec 18, 2014 | 46.14 | 46.50 | 45.35 | 46.44 | 242,226 | +1.14(+2.52%) |
Dec 17, 2014 | 44.78 | 45.30 | 44.08 | 45.30 | 502,592 | +0.67(+1.50%) |
Dec 16, 2014 | 44.64 | 45.57 | 43.98 | 44.63 | 346,215 | -0.08(-0.18%) |
Dec 15, 2014 | 45.47 | 45.92 | 44.52 | 44.71 | 269,625 | -0.38(-0.84%) |
Dec 12, 2014 | 45.35 | 46.06 | 45.08 | 45.09 | 199,770 | -0.86(-1.87%) |
Dec 11, 2014 | 45.99 | 47.09 | 45.71 | 45.95 | 328,954 | +0.29(+0.64%) |
Dec 10, 2014 | 46.78 | 47.11 | 45.58 | 45.66 | 168,475 | -1.34(-2.85%) |
Dec 09, 2014 | 45.89 | 47.29 | 45.54 | 47.00 | 251,863 | +0.51(+1.10%) |
Dec 08, 2014 | 47.10 | 47.62 | 46.28 | 46.49 | 263,746 | -0.64(-1.36%) |
Dec 05, 2014 | 46.75 | 47.22 | 46.51 | 47.13 | 263,870 | +0.44(+0.94%) |
Dec 04, 2014 | 47.23 | 47.49 | 46.50 | 46.69 | 238,704 | -0.43(-0.91%) |
Dec 03, 2014 | 46.25 | 47.29 | 46.15 | 47.12 | 247,516 | +1.00(+2.17%) |
Dec 02, 2014 | 45.18 | 46.18 | 45.12 | 46.12 | 260,277 | +1.12(+2.49%) |
Dec 01, 2014 | 45.27 | 45.96 | 44.72 | 45.00 | 242,476 | -0.35(-0.77%) |
Nov 28, 2014 | 46.13 | 46.30 | 45.28 | 45.35 | 133,302 | -0.78(-1.69%) |
Nov 26, 2014 | 45.20 | 46.13 | 46.13 | 46.13 | 177,300 | +1.07(+2.37%) |
Nov 25, 2014 | 45.50 | 45.52 | 44.86 | 45.06 | 160,124 | -0.39(-0.86%) |
Nov 24, 2014 | 45.22 | 45.67 | 44.83 | 45.45 | 208,326 | +0.31(+0.69%) |
Nov 21, 2014 | 45.71 | 45.88 | 44.96 | 45.14 | 216,510 | +0.16(+0.36%) |
Nov 20, 2014 | 44.32 | 45.06 | 43.68 | 44.98 | 223,186 | +0.32(+0.72%) |
Nov 19, 2014 | 45.14 | 45.33 | 44.30 | 44.66 | 205,653 | -0.56(-1.24%) |
Nov 18, 2014 | 44.72 | 45.78 | 44.72 | 45.22 | 297,598 | +0.68(+1.53%) |
Nov 17, 2014 | 45.16 | 45.25 | 44.32 | 44.54 | 212,265 | -0.63(-1.39%) |
Nov 14, 2014 | 45.11 | 45.63 | 44.61 | 45.17 | 174,548 | +0.10(+0.22%) |
Nov 13, 2014 | 45.78 | 46.00 | 45.00 | 45.07 | 181,358 | -0.70(-1.53%) |
Nov 12, 2014 | 45.13 | 45.99 | 45.13 | 45.77 | 253,090 | +0.42(+0.93%) |
Nov 11, 2014 | 45.47 | 45.61 | 45.05 | 45.35 | 262,165 | -0.12(-0.26%) |
Nov 10, 2014 | 45.55 | 46.12 | 45.31 | 45.47 | 242,487 | -0.13(-0.29%) |
Nov 07, 2014 | 46.25 | 46.25 | 45.08 | 45.60 | 327,467 | -0.54(-1.17%) |
Nov 06, 2014 | 46.45 | 46.76 | 45.89 | 46.14 | 232,819 | -0.31(-0.67%) |
Nov 05, 2014 | 45.95 | 46.67 | 45.59 | 46.45 | 269,532 | +0.66(+1.44%) |
Nov 04, 2014 | 45.67 | 46.42 | 45.49 | 45.79 | 209,480 | +0.03(+0.07%) |
Nov 03, 2014 | 45.56 | 46.37 | 45.43 | 45.76 | 333,463 | +0.17(+0.37%) |
Oct 31, 2014 | 45.66 | 46.43 | 45.26 | 45.59 | 414,542 | +0.93(+2.08%) |
Oct 30, 2014 | 44.90 | 45.30 | 43.85 | 44.66 | 359,572 | -0.54(-1.19%) |
Oct 29, 2014 | 45.70 | 45.76 | 44.63 | 45.20 | 294,933 | -0.59(-1.29%) |
Oct 28, 2014 | 44.96 | 45.83 | 44.84 | 45.79 | 329,076 | +1.10(+2.46%) |
Oct 27, 2014 | 43.69 | 44.97 | 43.99 | 44.69 | 483,298 | +0.70(+1.59%) |
Oct 24, 2014 | 44.22 | 44.79 | 43.65 | 43.99 | 559,029 | -0.04(-0.09%) |
Oct 23, 2014 | 42.29 | 45.16 | 41.77 | 44.03 | 1,229,606 | +5.34(+13.80%) |
Oct 22, 2014 | 39.81 | 40.09 | 38.61 | 38.69 | 475,505 | -0.90(-2.27%) |
Oct 21, 2014 | 38.95 | 39.76 | 38.87 | 39.59 | 342,270 | +0.95(+2.45%) |
Oct 20, 2014 | 37.71 | 38.66 | 37.47 | 38.65 | 244,012 | +0.83(+2.18%) |
Oct 17, 2014 | 38.87 | 39.00 | 37.50 | 37.82 | 451,337 | -0.66(-1.72%) |
Oct 16, 2014 | 37.21 | 38.75 | 36.88 | 38.48 | 459,011 | +0.68(+1.80%) |
Oct 15, 2014 | 36.76 | 38.20 | 36.67 | 37.80 | 558,540 | +0.38(+1.02%) |
Oct 14, 2014 | 37.52 | 38.06 | 37.06 | 37.42 | 518,562 | +0.35(+0.94%) |
Oct 13, 2014 | 37.42 | 38.01 | 36.43 | 37.07 | 758,555 | -0.99(-2.60%) |
Oct 10, 2014 | 38.40 | 38.75 | 37.02 | 38.06 | 1,464,800 | -1.11(-2.83%) |
Oct 09, 2014 | 39.53 | 39.62 | 38.95 | 39.17 | 683,895 | -0.51(-1.29%) |
Oct 08, 2014 | 38.61 | 39.82 | 38.36 | 39.68 | 366,061 | +1.01(+2.61%) |
Oct 07, 2014 | 39.23 | 39.77 | 38.62 | 38.67 | 322,147 | -0.89(-2.25%) |
Oct 06, 2014 | 40.13 | 40.43 | 39.42 | 39.56 | 448,316 | -0.53(-1.32%) |
Oct 03, 2014 | 40.87 | 40.99 | 40.05 | 40.09 | 236,041 | -0.34(-0.84%) |
Oct 02, 2014 | 40.20 | 40.79 | 39.67 | 40.43 | 300,867 | +0.28(+0.70%) |
Oct 01, 2014 | 40.63 | 41.04 | 40.13 | 40.15 | 407,212 | -0.49(-1.21%) |
Sep 30, 2014 | 41.29 | 41.62 | 40.64 | 40.64 | 376,319 | -0.64(-1.55%) |
Sep 29, 2014 | 40.94 | 41.76 | 40.94 | 41.28 | 336,515 | -0.13(-0.31%) |
Sep 26, 2014 | 41.23 | 41.58 | 41.01 | 41.41 | 222,407 | +0.49(+1.20%) |
Sep 25, 2014 | 41.60 | 41.83 | 40.75 | 40.92 | 231,178 | -0.79(-1.89%) |
Sep 24, 2014 | 42.00 | 42.11 | 41.35 | 41.71 | 366,552 | -0.12(-0.29%) |
Sep 23, 2014 | 42.03 | 42.72 | 41.81 | 41.83 | 266,620 | -0.43(-1.02%) |
Sep 22, 2014 | 42.02 | 42.42 | 41.60 | 42.26 | 443,065 | +0.02(+0.05%) |
Sep 19, 2014 | 42.77 | 42.78 | 42.03 | 42.24 | 591,490 | -0.51(-1.19%) |
Sep 18, 2014 | 42.55 | 42.87 | 42.36 | 42.75 | 729,252 | +0.47(+1.11%) |
Sep 17, 2014 | 42.10 | 42.80 | 42.08 | 42.28 | 366,574 | +0.09(+0.21%) |
Sep 16, 2014 | 41.82 | 42.42 | 41.75 | 42.19 | 397,518 | +0.17(+0.40%) |
Sep 15, 2014 | 42.49 | 42.80 | 41.76 | 42.02 | 277,642 | -0.64(-1.50%) |
Sep 12, 2014 | 43.22 | 43.22 | 42.54 | 42.66 | 536,786 | -0.48(-1.11%) |
Sep 11, 2014 | 42.83 | 43.32 | 42.83 | 43.14 | 318,617 | +0.19(+0.44%) |
Sep 10, 2014 | 43.21 | 43.41 | 42.71 | 42.95 | 338,308 | -0.36(-0.84%) |
Sep 09, 2014 | 43.65 | 43.99 | 43.08 | 43.31 | 358,284 | -0.44(-0.99%) |
Sep 08, 2014 | 43.71 | 44.24 | 43.41 | 43.75 | 272,047 | +0.04(+0.09%) |
Sep 05, 2014 | 43.68 | 44.33 | 43.31 | 43.71 | 286,630 | +0.07(+0.16%) |
Sep 04, 2014 | 43.85 | 44.21 | 43.40 | 43.64 | 352,557 | -0.04(-0.09%) |
Sep 03, 2014 | 44.76 | 44.76 | 43.46 | 43.68 | 376,067 | -0.94(-2.10%) |
Sep 02, 2014 | 45.38 | 45.64 | 44.42 | 44.62 | 418,227 | -0.71(-1.58%) |
Aug 29, 2014 | 43.94 | 45.33 | 45.33 | 45.33 | 353,300 | +1.49(+3.40%) |
Aug 28, 2014 | 43.62 | 44.14 | 43.39 | 43.84 | 263,263 | +0.14(+0.31%) |
Aug 27, 2014 | 44.15 | 44.15 | 43.52 | 43.70 | 239,102 | -0.45(-1.03%) |
Aug 26, 2014 | 44.07 | 44.39 | 43.83 | 44.16 | 197,666 | +0.11(+0.26%) |
Aug 25, 2014 | 44.49 | 44.70 | 43.89 | 44.05 | 274,611 | -0.23(-0.51%) |
Aug 22, 2014 | 43.74 | 44.34 | 43.26 | 44.27 | 254,299 | +0.45(+1.03%) |
Aug 21, 2014 | 43.22 | 43.82 | 42.95 | 43.82 | 187,111 | +0.55(+1.27%) |
Aug 20, 2014 | 42.93 | 43.50 | 42.87 | 43.27 | 343,653 | +0.14(+0.32%) |
Aug 19, 2014 | 42.96 | 43.63 | 42.96 | 43.13 | 255,049 | +0.21(+0.49%) |
Aug 18, 2014 | 42.74 | 42.96 | 42.62 | 42.92 | 488,881 | +0.61(+1.44%) |
Aug 15, 2014 | 42.83 | 42.98 | 41.93 | 42.31 | 381,670 | -0.08(-0.19%) |
Aug 14, 2014 | 42.88 | 42.94 | 42.35 | 42.39 | 249,237 | -0.41(-0.95%) |
Aug 13, 2014 | 42.80 | 43.09 | 42.63 | 42.80 | 228,336 | +0.30(+0.69%) |
Aug 12, 2014 | 42.76 | 42.80 | 42.08 | 42.50 | 391,687 | -0.40(-0.93%) |
Aug 11, 2014 | 42.79 | 43.09 | 42.51 | 42.90 | 243,246 | +0.41(+0.96%) |
Aug 08, 2014 | 42.19 | 42.85 | 42.04 | 42.49 | 531,560 | +0.74(+1.77%) |
Aug 07, 2014 | 42.15 | 42.34 | 41.63 | 41.75 | 454,610 | -0.25(-0.60%) |
Aug 06, 2014 | 41.79 | 42.44 | 41.73 | 42.00 | 442,424 | +0.06(+0.14%) |
Aug 05, 2014 | 41.25 | 42.22 | 41.09 | 41.94 | 477,174 | +0.39(+0.94%) |
Aug 04, 2014 | 41.29 | 41.65 | 40.78 | 41.55 | 365,257 | +0.43(+1.05%) |
Aug 01, 2014 | 40.73 | 41.32 | 40.51 | 41.12 | 477,506 | +0.39(+0.96%) |
Jul 31, 2014 | 41.01 | 41.19 | 40.60 | 40.73 | 491,457 | -0.77(-1.86%) |
Jul 30, 2014 | 41.12 | 41.53 | 40.63 | 41.50 | 528,378 | +0.52(+1.27%) |
Jul 29, 2014 | 40.91 | 41.50 | 40.78 | 40.98 | 605,127 | +0.09(+0.22%) |
Jul 28, 2014 | 40.05 | 40.98 | 39.80 | 40.89 | 1,107,450 | +0.85(+2.12%) |
Jul 25, 2014 | 43.51 | 43.51 | 39.28 | 40.04 | 2,114,235 | -6.76(-14.44%) |
Jul 24, 2014 | 46.64 | 47.34 | 46.44 | 46.80 | 577,500 | +0.30(+0.65%) |
Jul 23, 2014 | 48.18 | 48.18 | 46.25 | 46.50 | 356,069 | -1.33(-2.78%) |
Jul 22, 2014 | 47.81 | 48.26 | 47.65 | 47.83 | 213,562 | +0.21(+0.44%) |
Jul 21, 2014 | 47.26 | 47.94 | 47.12 | 47.62 | 185,756 | +0.06(+0.13%) |
Jul 18, 2014 | 46.73 | 47.92 | 46.73 | 47.56 | 353,095 | +0.76(+1.62%) |
Jul 17, 2014 | 47.46 | 47.64 | 46.62 | 46.80 | 290,033 | -0.95(-1.99%) |
Jul 16, 2014 | 48.17 | 48.46 | 47.50 | 47.75 | 308,893 | -0.31(-0.65%) |
Jul 15, 2014 | 48.28 | 48.61 | 47.48 | 48.06 | 337,901 | -0.32(-0.66%) |
Jul 14, 2014 | 48.67 | 48.82 | 48.14 | 48.38 | 169,121 | +0.12(+0.25%) |
Jul 11, 2014 | 47.96 | 48.59 | 47.78 | 48.26 | 187,709 | +0.16(+0.33%) |
Jul 10, 2014 | 47.80 | 48.78 | 47.55 | 48.10 | 214,674 | -0.56(-1.15%) |
Jul 09, 2014 | 48.35 | 48.80 | 48.14 | 48.66 | 178,366 | +0.39(+0.81%) |
Jul 08, 2014 | 48.51 | 48.66 | 47.56 | 48.27 | 367,724 | -0.09(-0.19%) |
Jul 07, 2014 | 49.14 | 49.16 | 48.31 | 48.36 | 255,498 | -0.97(-1.97%) |
Jul 03, 2014 | 48.78 | 49.33 | 49.33 | 49.33 | 351,600 | +0.75(+1.54%) |
Jul 02, 2014 | 49.20 | 49.76 | 48.48 | 48.58 | 650,936 | -0.75(-1.52%) |
Jul 01, 2014 | 49.59 | 50.05 | 49.24 | 49.33 | 658,316 | +0.08(+0.16%) |
Jun 30, 2014 | 48.97 | 49.43 | 48.86 | 49.25 | 473,651 | +0.40(+0.82%) |
Jun 27, 2014 | 48.42 | 49.24 | 48.13 | 48.85 | 5,263,545 | +0.24(+0.49%) |
Jun 26, 2014 | 49.42 | 49.45 | 47.95 | 48.61 | 645,470 | -0.97(-1.96%) |
Jun 25, 2014 | 48.93 | 49.77 | 48.68 | 49.58 | 620,676 | +0.57(+1.16%) |
Jun 24, 2014 | 49.30 | 49.99 | 48.84 | 49.01 | 511,296 | -0.33(-0.67%) |
Jun 23, 2014 | 48.96 | 49.48 | 48.74 | 49.34 | 271,049 | +0.23(+0.47%) |
Jun 20, 2014 | 48.83 | 49.25 | 48.60 | 49.11 | 381,830 | +0.22(+0.45%) |
Jun 19, 2014 | 48.54 | 49.04 | 48.28 | 48.89 | 421,165 | +0.37(+0.76%) |
Jun 18, 2014 | 48.79 | 48.96 | 48.19 | 48.52 | 295,230 | -0.40(-0.82%) |
Jun 17, 2014 | 48.13 | 49.23 | 47.97 | 48.92 | 450,612 | +0.58(+1.20%) |
Jun 16, 2014 | 48.15 | 48.54 | 47.90 | 48.34 | 273,260 | +0.07(+0.15%) |
Jun 13, 2014 | 47.91 | 48.45 | 47.60 | 48.27 | 386,930 | +0.63(+1.32%) |
Jun 12, 2014 | 47.43 | 48.06 | 47.10 | 47.64 | 371,845 | +0.14(+0.29%) |
Jun 11, 2014 | 47.00 | 47.78 | 46.63 | 47.50 | 422,908 | +0.32(+0.68%) |
Jun 10, 2014 | 46.57 | 47.23 | 46.42 | 47.18 | 375,213 | +1.53(+3.35%) |
Jun 06, 2014 | 45.44 | 45.89 | 45.07 | 45.65 | 246,450 | +0.31(+0.68%) |
Jun 05, 2014 | 44.73 | 45.62 | 44.31 | 45.34 | 348,005 | +0.59(+1.32%) |
Jun 04, 2014 | 44.40 | 44.86 | 44.40 | 44.75 | 533,052 | +0.17(+0.38%) |
Jun 03, 2014 | 44.62 | 44.93 | 44.19 | 44.58 | 448,811 | -0.03(-0.07%) |
Jun 02, 2014 | 45.35 | 45.44 | 44.52 | 44.61 | 357,314 | -0.51(-1.13%) |
May 30, 2014 | 45.21 | 45.55 | 44.98 | 45.12 | 422,610 | -0.07(-0.15%) |
May 29, 2014 | 45.64 | 45.85 | 45.00 | 45.19 | 422,402 | -0.26(-0.57%) |
May 28, 2014 | 45.59 | 45.82 | 45.07 | 45.45 | 241,913 | -0.18(-0.39%) |
May 27, 2014 | 45.05 | 46.16 | 44.78 | 45.63 | 479,653 | +0.96(+2.15%) |
May 23, 2014 | 44.07 | 44.67 | 44.67 | 44.67 | 229,500 | +0.45(+1.02%) |
May 22, 2014 | 44.22 | 44.90 | 43.86 | 44.22 | 193,201 | +0.14(+0.32%) |
May 21, 2014 | 44.43 | 44.96 | 43.48 | 44.08 | 405,549 | -0.12(-0.27%) |
May 20, 2014 | 44.24 | 44.58 | 43.84 | 44.20 | 327,953 | -0.27(-0.61%) |
May 19, 2014 | 43.74 | 44.65 | 43.40 | 44.47 | 349,689 | +0.71(+1.62%) |
May 16, 2014 | 43.54 | 43.76 | 42.95 | 43.76 | 552,935 | +0.22(+0.51%) |
May 15, 2014 | 43.65 | 43.94 | 42.41 | 43.54 | 400,832 | -0.15(-0.34%) |
May 14, 2014 | 44.34 | 44.77 | 43.68 | 43.69 | 418,017 | -0.90(-2.02%) |
May 13, 2014 | 44.85 | 45.14 | 43.94 | 44.59 | 498,036 | -0.41(-0.91%) |
May 12, 2014 | 44.50 | 45.75 | 44.44 | 45.00 | 804,610 | +0.51(+1.15%) |
May 09, 2014 | 44.17 | 44.65 | 43.54 | 44.49 | 522,050 | +0.27(+0.61%) |
May 08, 2014 | 44.18 | 44.93 | 43.92 | 44.22 | 389,729 | +0.01(+0.02%) |
May 07, 2014 | 44.24 | 44.66 | 43.43 | 44.21 | 530,280 | +0.13(+0.29%) |
May 06, 2014 | 44.70 | 45.19 | 43.95 | 44.08 | 427,911 | -0.58(-1.30%) |
May 05, 2014 | 44.43 | 44.97 | 44.02 | 44.66 | 332,417 | +0.01(+0.02%) |
May 02, 2014 | 44.23 | 45.07 | 43.97 | 44.65 | 294,173 | +0.43(+0.97%) |
May 01, 2014 | 44.77 | 45.44 | 43.99 | 44.22 | 502,978 | -0.73(-1.62%) |
Apr 30, 2014 | 43.92 | 45.55 | 42.73 | 44.95 | 1,554,615 | +0.46(+1.03%) |
Apr 29, 2014 | 47.49 | 47.49 | 44.25 | 44.49 | 1,822,731 | -4.49(-9.17%) |
Apr 28, 2014 | 50.61 | 50.72 | 48.19 | 48.98 | 661,322 | -1.46(-2.89%) |
Apr 25, 2014 | 51.85 | 52.12 | 50.21 | 50.44 | 412,587 | -1.59(-3.06%) |
Apr 24, 2014 | 52.30 | 52.49 | 51.33 | 52.03 | 294,145 | +0.08(+0.15%) |
Apr 23, 2014 | 52.15 | 52.72 | 51.79 | 51.95 | 186,514 | -0.17(-0.33%) |
Apr 22, 2014 | 51.04 | 52.32 | 50.98 | 52.12 | 318,277 | +1.06(+2.08%) |
Apr 21, 2014 | 50.82 | 51.21 | 50.23 | 51.06 | 182,615 | +0.43(+0.85%) |
Apr 17, 2014 | 49.87 | 50.63 | 50.63 | 50.63 | 349,700 | +0.86(+1.73%) |
Apr 16, 2014 | 50.31 | 50.40 | 49.31 | 49.77 | 376,794 | -0.37(-0.74%) |
Apr 15, 2014 | 49.69 | 50.32 | 48.86 | 50.14 | 426,980 | +0.39(+0.78%) |
Apr 14, 2014 | 50.20 | 50.20 | 49.16 | 49.75 | 527,332 | -0.16(-0.32%) |
Apr 11, 2014 | 50.16 | 50.88 | 48.93 | 49.91 | 758,958 | -0.52(-1.03%) |
Apr 10, 2014 | 51.93 | 52.32 | 50.43 | 50.43 | 517,164 | -1.76(-3.37%) |
Apr 09, 2014 | 52.12 | 52.48 | 51.52 | 52.19 | 413,396 | +0.39(+0.75%) |
Apr 08, 2014 | 50.93 | 51.91 | 50.71 | 51.80 | 432,575 | +0.82(+1.61%) |
Apr 07, 2014 | 51.38 | 52.09 | 50.20 | 50.98 | 458,221 | -0.58(-1.12%) |
Apr 04, 2014 | 53.21 | 53.25 | 51.08 | 51.56 | 246,712 | -1.30(-2.46%) |
Apr 03, 2014 | 53.38 | 53.77 | 52.46 | 52.86 | 262,086 | -0.39(-0.73%) |
Apr 02, 2014 | 53.20 | 53.77 | 52.76 | 53.25 | 213,478 | +0.14(+0.26%) |
Apr 01, 2014 | 52.40 | 53.29 | 52.22 | 53.11 | 225,850 | +0.86(+1.65%) |
Mar 31, 2014 | 51.89 | 52.59 | 51.50 | 52.25 | 230,277 | +0.66(+1.28%) |
Mar 28, 2014 | 51.40 | 52.31 | 51.04 | 51.59 | 205,074 | +0.28(+0.55%) |
Mar 27, 2014 | 51.54 | 51.86 | 49.83 | 51.31 | 657,825 | -0.13(-0.25%) |
Mar 26, 2014 | 52.59 | 53.02 | 51.37 | 51.44 | 339,503 | -0.93(-1.78%) |
Mar 25, 2014 | 52.37 | 53.42 | 52.12 | 52.37 | 286,782 | +0.02(+0.04%) |
Mar 24, 2014 | 52.90 | 52.90 | 51.42 | 52.35 | 442,580 | -0.40(-0.76%) |
Mar 21, 2014 | 53.23 | 53.92 | 52.48 | 52.75 | 567,573 | -0.46(-0.86%) |
Mar 20, 2014 | 52.71 | 54.00 | 52.45 | 53.21 | 408,179 | +0.46(+0.87%) |
Mar 19, 2014 | 53.02 | 53.13 | 52.39 | 52.75 | 219,726 | -0.36(-0.68%) |
Mar 18, 2014 | 52.50 | 53.27 | 52.20 | 53.11 | 164,494 | +0.61(+1.16%) |
Mar 17, 2014 | 52.33 | 52.94 | 51.71 | 52.50 | 231,204 | +0.30(+0.57%) |
Mar 14, 2014 | 51.42 | 52.50 | 51.42 | 52.20 | 231,669 | +0.53(+1.03%) |
Mar 13, 2014 | 52.90 | 53.25 | 51.23 | 51.67 | 311,849 | -1.26(-2.38%) |
Mar 12, 2014 | 52.17 | 53.27 | 51.99 | 52.93 | 203,339 | +0.64(+1.22%) |
Mar 11, 2014 | 52.81 | 53.26 | 51.84 | 52.29 | 253,793 | -0.69(-1.30%) |
Mar 10, 2014 | 53.12 | 53.62 | 52.42 | 52.98 | 247,234 | -0.29(-0.54%) |
Mar 07, 2014 | 52.95 | 53.36 | 52.24 | 53.27 | 310,071 | +0.45(+0.85%) |
Mar 06, 2014 | 53.00 | 53.13 | 52.63 | 52.82 | 266,722 | -0.06(-0.11%) |
Mar 05, 2014 | 52.92 | 53.02 | 52.38 | 52.88 | 220,079 | +0.09(+0.17%) |
Mar 04, 2014 | 52.25 | 52.82 | 51.88 | 52.79 | 365,084 | +1.17(+2.27%) |