Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 47.13 | 47.40 | 47.13 | 47.40 | 850 | +0.40(+0.85%) |
Jan 29, 2015 | 46.45 | 47.00 | 45.84 | 47.00 | 2,266 | +1.25(+2.73%) |
Jan 28, 2015 | 45.78 | 46.22 | 45.75 | 45.75 | 5,282 | -0.04(-0.09%) |
Jan 27, 2015 | 48.08 | 48.08 | 45.79 | 45.79 | 2,478 | -0.72(-1.55%) |
Jan 26, 2015 | 48.49 | 48.49 | 46.35 | 46.51 | 1,379 | -1.99(-4.10%) |
Jan 23, 2015 | 47.66 | 48.50 | 47.66 | 48.50 | 5,347 | +1.15(+2.43%) |
Jan 22, 2015 | 47.63 | 47.63 | 47.35 | 47.35 | 615 | +0.35(+0.74%) |
Jan 21, 2015 | 47.06 | 47.08 | 47.00 | 47.00 | 672 | -0.48(-1.01%) |
Jan 20, 2015 | 47.87 | 47.87 | 47.48 | 47.48 | 403 | -0.37(-0.77%) |
Jan 16, 2015 | 47.85 | 47.85 | 47.85 | 224 | +0.85(+1.81%) | |
Jan 15, 2015 | 47.00 | 47.00 | 1,177 | +0.09(+0.19%) | ||
Jan 14, 2015 | 47.10 | 47.38 | 46.91 | 46.91 | 1,280 | -0.39(-0.82%) |
Jan 13, 2015 | 47.55 | 47.78 | 47.30 | 47.30 | 1,568 | -0.12(-0.25%) |
Jan 12, 2015 | 46.07 | 47.42 | 46.07 | 47.42 | 2,502 | +0.45(+0.96%) |
Jan 09, 2015 | 46.97 | 46.97 | 46.85 | 46.97 | 913 | +0.00(+0.00%) |
Jan 08, 2015 | 47.00 | 47.03 | 46.65 | 46.97 | 7,753 | -0.03(-0.06%) |
Jan 07, 2015 | 47.00 | 47.00 | 47.00 | 47.00 | 370 | +0.72(+1.56%) |
Jan 06, 2015 | 45.84 | 46.95 | 45.84 | 46.28 | 1,522 | +0.28(+0.61%) |
Jan 05, 2015 | 46.98 | 46.98 | 46.00 | 46.00 | 4,574 | +0.20(+0.44%) |
Dec 31, 2014 | 45.80 | 45.80 | 45.80 | 220 | -0.66(-1.42%) | |
Dec 30, 2014 | 47.19 | 47.19 | 46.46 | 46.46 | 2,479 | -0.13(-0.28%) |
Dec 29, 2014 | 46.24 | 46.59 | 46.24 | 46.59 | 1,200 | +0.92(+2.01%) |
Dec 24, 2014 | 45.67 | 45.67 | 45.67 | 0 | -0.34(-0.74%) | |
Dec 23, 2014 | 45.86 | 46.01 | 45.36 | 46.01 | 740 | -0.21(-0.45%) |
Dec 19, 2014 | 46.22 | 46.22 | 46.22 | 20 | +0.19(+0.41%) | |
Dec 18, 2014 | 45.71 | 46.03 | 45.71 | 46.03 | 509 | +1.05(+2.33%) |
Dec 16, 2014 | 44.98 | 44.98 | 44.98 | 250 | -1.51(-3.25%) | |
Dec 15, 2014 | 46.49 | 46.49 | 46.49 | 46.49 | 404 | +1.24(+2.74%) |
Dec 12, 2014 | 45.97 | 45.97 | 45.25 | 45.25 | 600 | -1.01(-2.18%) |
Dec 11, 2014 | 44.69 | 46.29 | 44.69 | 46.26 | 1,949 | +1.60(+3.58%) |
Dec 10, 2014 | 45.40 | 45.40 | 44.58 | 44.66 | 2,059 | -1.09(-2.38%) |
Dec 09, 2014 | 45.75 | 45.75 | 45.75 | 45.75 | 388 | -0.13(-0.28%) |
Dec 08, 2014 | 46.30 | 46.37 | 45.88 | 45.88 | 1,314 | -0.14(-0.30%) |
Dec 05, 2014 | 46.02 | 46.02 | 46.02 | 46.02 | 265 | -0.42(-0.90%) |
Dec 04, 2014 | 46.24 | 46.75 | 46.24 | 46.44 | 1,045 | -0.06(-0.13%) |
Dec 03, 2014 | 46.51 | 46.51 | 46.50 | 46.50 | 513 | -0.30(-0.64%) |
Dec 02, 2014 | 46.76 | 46.80 | 46.33 | 46.80 | 565 | -0.50(-1.06%) |
Dec 01, 2014 | 47.37 | 47.50 | 47.07 | 47.30 | 1,810 | -0.15(-0.32%) |
Nov 28, 2014 | 47.25 | 47.50 | 47.25 | 47.45 | 834 | +0.40(+0.85%) |
Nov 27, 2014 | 47.04 | 47.05 | 47.04 | 47.05 | 499 | +0.30(+0.64%) |
Nov 26, 2014 | 46.76 | 46.76 | 46.74 | 46.75 | 1,518 | -0.23(-0.49%) |
Nov 24, 2014 | 46.98 | 46.98 | 46.98 | 135 | +0.21(+0.45%) | |
Nov 21, 2014 | 46.16 | 46.77 | 46.14 | 46.77 | 563 | -0.29(-0.62%) |
Nov 19, 2014 | 47.06 | 47.06 | 47.06 | 177 | +1.17(+2.55%) | |
Nov 18, 2014 | 45.77 | 45.89 | 45.77 | 45.89 | 401 | +0.52(+1.15%) |
Nov 17, 2014 | 45.05 | 45.50 | 45.05 | 45.37 | 1,574 | +0.57(+1.27%) |
Nov 14, 2014 | 44.98 | 44.98 | 44.79 | 44.80 | 1,786 | +0.09(+0.20%) |
Nov 13, 2014 | 44.75 | 44.75 | 44.70 | 44.71 | 1,222 | +0.14(+0.31%) |
Nov 12, 2014 | 44.63 | 44.63 | 44.57 | 44.57 | 573 | -0.39(-0.87%) |
Nov 11, 2014 | 44.96 | 44.96 | 44.96 | 44.96 | 395 | +0.86(+1.95%) |
Nov 10, 2014 | 44.57 | 44.57 | 44.00 | 44.10 | 2,294 | -0.10(-0.23%) |
Nov 07, 2014 | 44.20 | 44.20 | 44.20 | 44.20 | 287 | -0.33(-0.74%) |
Nov 06, 2014 | 44.54 | 44.54 | 44.53 | 44.53 | 987 | -0.44(-0.98%) |
Nov 05, 2014 | 44.97 | 44.97 | 44.97 | 44.97 | 326 | +0.47(+1.06%) |
Nov 04, 2014 | 44.75 | 44.75 | 44.10 | 44.50 | 1,207 | +0.21(+0.47%) |
Nov 03, 2014 | 44.50 | 44.50 | 44.26 | 44.29 | 1,833 | -0.32(-0.72%) |
Oct 31, 2014 | 44.99 | 44.99 | 44.61 | 44.61 | 736 | +0.66(+1.50%) |
Oct 30, 2014 | 44.30 | 44.30 | 43.95 | 43.95 | 345 | +0.40(+0.92%) |
Oct 29, 2014 | 43.99 | 44.00 | 43.55 | 43.55 | 810 | -0.50(-1.14%) |
Oct 28, 2014 | 44.80 | 44.80 | 44.05 | 44.05 | 909 | -0.84(-1.87%) |
Oct 27, 2014 | 45.01 | 45.01 | 44.81 | 44.89 | 1,538 | -0.09(-0.20%) |
Oct 24, 2014 | 43.90 | 44.98 | 43.90 | 44.98 | 1,132 | +0.48(+1.08%) |
Oct 23, 2014 | 43.49 | 44.76 | 43.49 | 44.50 | 859 | -0.26(-0.58%) |
Oct 22, 2014 | 45.13 | 45.13 | 44.76 | 44.76 | 947 | -0.36(-0.80%) |
Oct 21, 2014 | 45.00 | 45.12 | 45.00 | 45.12 | 2,475 | +0.48(+1.08%) |
Oct 20, 2014 | 44.70 | 45.07 | 44.30 | 44.64 | 2,069 | +1.35(+3.12%) |
Oct 17, 2014 | 42.58 | 43.74 | 42.62 | 43.29 | 1,405 | +0.67(+1.57%) |
Oct 16, 2014 | 42.62 | 42.62 | 42.62 | 42.62 | 444 | +0.07(+0.16%) |
Oct 15, 2014 | 43.36 | 43.46 | 42.55 | 42.55 | 3,649 | -0.45(-1.05%) |
Oct 14, 2014 | 44.49 | 44.49 | 43.00 | 43.00 | 1,848 | -1.95(-4.34%) |
Oct 10, 2014 | 44.95 | 44.95 | 44.95 | 0 | +0.96(+2.18%) | |
Oct 09, 2014 | 43.54 | 43.99 | 43.54 | 43.99 | 1,691 | +0.43(+0.99%) |
Oct 08, 2014 | 43.66 | 43.66 | 43.56 | 43.56 | 928 | -0.17(-0.39%) |
Oct 06, 2014 | 43.73 | 43.73 | 43.73 | 141 | +0.23(+0.53%) | |
Oct 02, 2014 | 43.50 | 43.50 | 43.50 | 464 | +0.74(+1.73%) | |
Oct 01, 2014 | 42.76 | 42.76 | 42.76 | 42.76 | 488 | -0.46(-1.06%) |
Sep 30, 2014 | 43.35 | 43.35 | 43.22 | 43.22 | 290 | -0.01(-0.02%) |
Sep 29, 2014 | 43.70 | 43.70 | 43.23 | 43.23 | 1,036 | -0.47(-1.08%) |
Sep 26, 2014 | 43.57 | 44.00 | 43.09 | 43.70 | 1,310 | -0.40(-0.91%) |
Sep 25, 2014 | 44.52 | 44.52 | 44.10 | 44.10 | 700 | -0.42(-0.94%) |
Sep 24, 2014 | 44.80 | 44.80 | 44.52 | 44.52 | 1,215 | -0.28(-0.62%) |
Sep 23, 2014 | 45.11 | 45.11 | 44.51 | 44.80 | 632 | +0.32(+0.72%) |
Sep 22, 2014 | 45.04 | 45.04 | 44.47 | 44.48 | 1,570 | -0.75(-1.66%) |
Sep 19, 2014 | 45.23 | 45.23 | 45.23 | 45.23 | 195 | -0.15(-0.33%) |
Sep 16, 2014 | 45.38 | 45.38 | 45.38 | 25 | -1.12(-2.41%) | |
Sep 15, 2014 | 46.02 | 46.75 | 46.02 | 46.50 | 682 | +0.14(+0.30%) |
Sep 12, 2014 | 45.66 | 46.50 | 45.66 | 46.36 | 1,479 | +0.86(+1.89%) |
Sep 11, 2014 | 45.50 | 45.50 | 45.50 | 45.50 | 231 | +0.12(+0.26%) |
Sep 10, 2014 | 45.58 | 45.62 | 45.38 | 45.38 | 1,122 | -0.87(-1.88%) |
Sep 09, 2014 | 46.26 | 46.26 | 46.21 | 46.25 | 726 | +0.10(+0.22%) |
Sep 08, 2014 | 45.90 | 46.15 | 45.90 | 46.15 | 979 | +0.25(+0.54%) |
Sep 05, 2014 | 46.02 | 46.02 | 45.89 | 45.90 | 980 | -0.11(-0.24%) |
Sep 04, 2014 | 46.39 | 46.39 | 46.01 | 46.01 | 581 | +0.35(+0.77%) |
Sep 03, 2014 | 46.97 | 46.97 | 45.66 | 45.66 | 783 | -0.05(-0.11%) |
Sep 02, 2014 | 45.76 | 45.76 | 45.71 | 45.71 | 1,141 | +0.07(+0.15%) |
Aug 29, 2014 | 45.64 | 45.64 | 45.64 | 0 | -0.27(-0.59%) | |
Aug 28, 2014 | 45.26 | 45.91 | 45.26 | 45.91 | 414 | -0.05(-0.11%) |
Aug 27, 2014 | 45.34 | 45.96 | 45.00 | 45.96 | 5,825 | -0.01(-0.02%) |
Aug 26, 2014 | 45.41 | 46.19 | 45.41 | 45.97 | 2,824 | +0.61(+1.34%) |
Aug 25, 2014 | 45.20 | 45.36 | 45.19 | 45.36 | 3,561 | +0.10(+0.22%) |
Aug 22, 2014 | 45.25 | 45.26 | 45.25 | 45.26 | 408 | +0.01(+0.02%) |
Aug 21, 2014 | 45.24 | 45.25 | 45.24 | 45.25 | 344 | +0.25(+0.56%) |
Aug 20, 2014 | 45.27 | 45.27 | 44.53 | 45.00 | 767 | +0.46(+1.03%) |
Aug 19, 2014 | 45.98 | 45.98 | 44.54 | 44.54 | 5,132 | -0.45(-1.00%) |
Aug 18, 2014 | 44.98 | 44.99 | 44.98 | 44.99 | 1,507 | +0.11(+0.25%) |
Aug 15, 2014 | 44.50 | 44.89 | 44.20 | 44.88 | 1,195 | +0.38(+0.85%) |
Aug 14, 2014 | 43.80 | 44.50 | 43.80 | 44.50 | 1,443 | +0.10(+0.23%) |
Aug 13, 2014 | 44.40 | 44.40 | 697 | -0.20(-0.45%) | ||
Aug 12, 2014 | 44.59 | 44.60 | 44.59 | 44.60 | 1,087 | +0.55(+1.25%) |
Aug 11, 2014 | 44.07 | 44.07 | 43.51 | 44.05 | 1,837 | +0.31(+0.71%) |
Aug 08, 2014 | 44.13 | 44.13 | 43.73 | 43.74 | 621 | +0.24(+0.55%) |
Aug 07, 2014 | 43.54 | 43.65 | 43.50 | 43.50 | 1,271 | +0.00(+0.00%) |
Aug 06, 2014 | 44.17 | 44.17 | 43.50 | 43.50 | 1,075 | -0.25(-0.57%) |
Aug 05, 2014 | 44.00 | 44.25 | 43.74 | 43.75 | 928 | +0.40(+0.92%) |
Aug 01, 2014 | 43.35 | 43.35 | 43.35 | 0 | -1.13(-2.54%) | |
Jul 30, 2014 | 44.48 | 152 | +0.48(+1.09%) | |||
Jul 29, 2014 | 43.74 | 44.03 | 43.74 | 44.00 | 2,210 | +0.44(+1.01%) |
Jul 28, 2014 | 44.09 | 44.21 | 43.53 | 43.56 | 2,185 | -0.44(-1.00%) |
Jul 25, 2014 | 44.01 | 44.01 | 44.00 | 44.00 | 650 | -0.31(-0.70%) |
Jul 24, 2014 | 43.59 | 44.31 | 43.59 | 44.31 | 1,179 | +0.76(+1.75%) |
Jul 23, 2014 | 43.64 | 44.21 | 43.12 | 43.55 | 2,799 | +0.02(+0.05%) |
Jul 22, 2014 | 43.53 | 43.53 | 43.53 | 43.53 | 172 | -0.23(-0.53%) |
Jul 21, 2014 | 43.73 | 43.76 | 43.62 | 43.76 | 1,982 | -0.39(-0.88%) |
Jul 18, 2014 | 43.51 | 44.15 | 43.35 | 44.15 | 7,586 | +0.47(+1.08%) |
Jul 17, 2014 | 44.02 | 44.40 | 43.68 | 43.68 | 646 | -0.35(-0.79%) |
Jul 16, 2014 | 44.03 | 44.03 | 44.03 | 44.03 | 120 | +0.68(+1.57%) |
Jul 15, 2014 | 43.02 | 43.79 | 43.02 | 43.35 | 2,665 | -0.90(-2.03%) |
Jul 14, 2014 | 43.53 | 44.25 | 43.53 | 44.25 | 835 | +0.00(+0.00%) |
Jul 11, 2014 | 44.35 | 44.35 | 44.25 | 44.25 | 350 | -0.10(-0.23%) |
Jul 10, 2014 | 44.35 | 44.35 | 44.35 | 44.35 | 198 | +0.00(+0.00%) |
Jul 09, 2014 | 44.35 | 44.35 | 44.35 | 44.35 | 116 | +0.04(+0.09%) |
Jul 08, 2014 | 43.62 | 44.31 | 43.62 | 44.31 | 696 | -0.82(-1.82%) |
Jul 07, 2014 | 45.13 | 45.13 | 45.13 | 45.13 | 374 | +0.13(+0.29%) |
Jul 03, 2014 | 45.00 | 45.00 | 71 | +0.36(+0.81%) | ||
Jul 02, 2014 | 44.79 | 44.92 | 44.60 | 44.64 | 4,402 | +0.34(+0.77%) |
Jun 30, 2014 | 44.30 | 44.30 | 44.30 | 0 | -0.16(-0.36%) | |
Jun 27, 2014 | 44.51 | 44.54 | 44.46 | 44.46 | 557 | -0.04(-0.09%) |
Jun 26, 2014 | 44.51 | 44.51 | 44.50 | 44.50 | 326 | -0.40(-0.89%) |
Jun 25, 2014 | 44.40 | 44.90 | 44.40 | 44.90 | 1,145 | +0.50(+1.13%) |
Jun 24, 2014 | 44.38 | 44.40 | 44.38 | 44.40 | 963 | -0.09(-0.20%) |
Jun 23, 2014 | 44.24 | 44.49 | 44.00 | 44.49 | 763 | +0.50(+1.14%) |
Jun 20, 2014 | 44.36 | 44.36 | 43.85 | 43.99 | 895 | -0.51(-1.15%) |
Jun 19, 2014 | 44.85 | 44.85 | 44.50 | 44.50 | 1,080 | -0.50(-1.11%) |
Jun 18, 2014 | 45.34 | 45.34 | 44.83 | 45.00 | 1,990 | +0.00(+0.00%) |
Jun 17, 2014 | 45.67 | 45.67 | 45.00 | 45.00 | 699 | -0.23(-0.51%) |
Jun 16, 2014 | 45.48 | 45.68 | 44.79 | 45.23 | 1,304 | +0.56(+1.25%) |
Jun 13, 2014 | 44.67 | 44.67 | 44.67 | 44.67 | 361 | -0.45(-1.00%) |
Jun 12, 2014 | 45.88 | 45.88 | 45.12 | 45.12 | 836 | -0.28(-0.62%) |
Jun 11, 2014 | 45.44 | 45.44 | 45.40 | 45.40 | 3,174 | -0.62(-1.35%) |
Jun 10, 2014 | 46.02 | 46.02 | 46.02 | 46.02 | 2,000 | -0.33(-0.71%) |
Jun 06, 2014 | 46.60 | 46.60 | 46.35 | 46.35 | 2,325 | -0.24(-0.52%) |
Jun 05, 2014 | 47.20 | 47.20 | 46.45 | 46.59 | 1,644 | +0.60(+1.30%) |
Jun 04, 2014 | 45.66 | 45.99 | 45.65 | 45.99 | 1,155 | +0.23(+0.50%) |
Jun 03, 2014 | 45.76 | 45.76 | 45.76 | 45.76 | 337 | +0.42(+0.93%) |
Jun 02, 2014 | 44.51 | 45.34 | 44.51 | 45.34 | 680 | +0.46(+1.02%) |
May 30, 2014 | 45.07 | 45.07 | 44.86 | 44.88 | 2,338 | -0.21(-0.47%) |
May 29, 2014 | 45.10 | 45.10 | 45.09 | 45.09 | 447 | -1.10(-2.38%) |
May 28, 2014 | 46.27 | 47.81 | 46.19 | 46.19 | 1,891 | -1.78(-3.71%) |
May 27, 2014 | 46.65 | 47.97 | 46.65 | 47.97 | 335 | +0.71(+1.50%) |
May 26, 2014 | 47.09 | 47.26 | 47.09 | 47.26 | 1,800 | +0.42(+0.90%) |
May 23, 2014 | 46.84 | 46.84 | 46.84 | 46.84 | 200 | -0.16(-0.34%) |
May 22, 2014 | 46.95 | 47.01 | 46.95 | 47.00 | 1,383 | +0.10(+0.21%) |
May 21, 2014 | 46.50 | 46.90 | 46.47 | 46.90 | 2,435 | +0.28(+0.60%) |
May 20, 2014 | 46.62 | 46.62 | 46.62 | 46.62 | 137 | +0.02(+0.04%) |
May 15, 2014 | 46.60 | 46.60 | 46.60 | 46.60 | 0 | +0.26(+0.56%) |
May 14, 2014 | 46.68 | 46.68 | 46.34 | 46.34 | 515 | -0.32(-0.69%) |
May 13, 2014 | 46.50 | 46.75 | 46.50 | 46.66 | 1,260 | +0.17(+0.37%) |
May 12, 2014 | 46.14 | 46.49 | 46.14 | 46.49 | 1,820 | +0.34(+0.74%) |
May 09, 2014 | 46.16 | 46.16 | 46.15 | 46.15 | 310 | +0.00(+0.00%) |
May 08, 2014 | 46.12 | 46.15 | 46.12 | 46.15 | 293 | +0.50(+1.10%) |
May 07, 2014 | 45.08 | 45.65 | 45.08 | 45.65 | 1,654 | +0.16(+0.35%) |
May 06, 2014 | 45.07 | 45.49 | 45.07 | 45.49 | 1,189 | +0.45(+1.00%) |
May 05, 2014 | 45.08 | 45.37 | 45.04 | 45.04 | 1,847 | -0.46(-1.01%) |
May 02, 2014 | 45.48 | 45.50 | 45.48 | 45.50 | 1,340 | +0.38(+0.84%) |
May 01, 2014 | 45.47 | 45.50 | 45.12 | 45.12 | 435 | +0.06(+0.13%) |
Apr 30, 2014 | 45.00 | 45.45 | 44.77 | 45.06 | 3,953 | +0.06(+0.13%) |
Apr 29, 2014 | 45.00 | 45.00 | 45.00 | 45.00 | 377 | +0.90(+2.04%) |
Apr 28, 2014 | 44.10 | 44.10 | 44.10 | 44.10 | 1,200 | -0.25(-0.56%) |
Apr 25, 2014 | 44.44 | 44.50 | 44.35 | 44.35 | 1,242 | -0.15(-0.34%) |
Apr 23, 2014 | 44.50 | 44.50 | 44.50 | 44.50 | 149 | -0.29(-0.65%) |
Apr 22, 2014 | 45.01 | 45.01 | 44.79 | 44.79 | 1,682 | -1.42(-3.07%) |
Apr 21, 2014 | 46.01 | 46.21 | 46.01 | 46.21 | 988 | -0.25(-0.54%) |
Apr 17, 2014 | 46.46 | 46.46 | 46.46 | 0 | +0.05(+0.11%) | |
Apr 16, 2014 | 46.41 | 46.41 | 46.41 | 46.41 | 500 | +0.31(+0.67%) |
Apr 15, 2014 | 46.00 | 46.10 | 45.65 | 46.10 | 500 | +0.08(+0.17%) |
Apr 14, 2014 | 47.00 | 47.00 | 46.01 | 46.02 | 1,077 | -0.16(-0.35%) |
Apr 09, 2014 | 46.18 | 46.18 | 46.18 | 46.18 | 115 | -0.62(-1.32%) |
Apr 08, 2014 | 46.85 | 46.85 | 46.80 | 46.80 | 855 | -0.01(-0.02%) |
Apr 07, 2014 | 47.52 | 47.52 | 46.81 | 46.81 | 1,125 | -0.07(-0.15%) |
Apr 04, 2014 | 47.64 | 47.64 | 46.88 | 46.88 | 811 | -0.32(-0.68%) |
Apr 03, 2014 | 47.97 | 47.97 | 47.20 | 47.20 | 894 | -0.41(-0.86%) |
Apr 02, 2014 | 47.62 | 47.62 | 47.61 | 47.61 | 451 | -0.39(-0.81%) |
Apr 01, 2014 | 47.96 | 48.00 | 47.96 | 48.00 | 388 | +0.15(+0.31%) |
Mar 31, 2014 | 47.78 | 47.91 | 47.60 | 47.85 | 992 | +0.05(+0.10%) |
Mar 28, 2014 | 47.53 | 48.00 | 47.53 | 47.80 | 1,326 | +0.91(+1.94%) |
Mar 27, 2014 | 46.73 | 46.89 | 46.73 | 46.89 | 565 | +0.39(+0.84%) |
Mar 26, 2014 | 46.51 | 46.65 | 46.50 | 46.50 | 2,968 | +0.29(+0.63%) |
Mar 25, 2014 | 46.21 | 46.21 | 46.21 | 46.21 | 215 | -0.41(-0.88%) |
Mar 24, 2014 | 46.76 | 47.30 | 46.62 | 46.62 | 5,296 | -0.14(-0.30%) |
Mar 21, 2014 | 47.11 | 47.12 | 46.62 | 46.76 | 2,188 | -0.35(-0.74%) |
Mar 20, 2014 | 45.70 | 47.11 | 45.70 | 47.11 | 400 | +0.61(+1.31%) |
Mar 19, 2014 | 46.00 | 46.50 | 46.00 | 46.50 | 2,308 | +0.56(+1.22%) |
Mar 18, 2014 | 45.75 | 45.98 | 45.75 | 45.94 | 4,082 | +0.31(+0.68%) |
Mar 17, 2014 | 44.83 | 45.63 | 44.83 | 45.63 | 3,138 | +0.13(+0.29%) |
Mar 13, 2014 | 45.50 | 45.50 | 45.50 | 62 | -0.11(-0.24%) | |
Mar 12, 2014 | 45.74 | 45.74 | 45.55 | 45.61 | 1,282 | -0.26(-0.57%) |
Mar 11, 2014 | 45.96 | 45.96 | 45.59 | 45.87 | 2,103 | +0.00(+0.00%) |
Mar 10, 2014 | 45.99 | 45.99 | 45.87 | 45.87 | 3,663 | +0.07(+0.15%) |
Mar 07, 2014 | 45.87 | 45.87 | 45.77 | 45.80 | 2,191 | +0.14(+0.31%) |
Mar 06, 2014 | 45.68 | 45.68 | 45.66 | 45.66 | 480 | -0.24(-0.52%) |
Mar 05, 2014 | 45.90 | 45.90 | 45.90 | 45.90 | 824 | +0.48(+1.06%) |
Mar 04, 2014 | 45.70 | 45.70 | 45.40 | 45.42 | 742 | +0.02(+0.04%) |
Mar 03, 2014 | 45.52 | 45.52 | 45.40 | 45.40 | 1,041 | -0.13(-0.29%) |
Feb 28, 2014 | 45.66 | 45.82 | 45.50 | 45.53 | 1,346 | +0.06(+0.13%) |
Feb 27, 2014 | 45.56 | 45.56 | 45.01 | 45.47 | 2,740 | +0.47(+1.04%) |
Feb 26, 2014 | 44.76 | 45.00 | 44.76 | 45.00 | 1,401 | +0.24(+0.54%) |
Feb 25, 2014 | 45.00 | 45.00 | 44.76 | 44.76 | 1,779 | -0.47(-1.04%) |
Feb 24, 2014 | 46.13 | 46.13 | 45.23 | 45.23 | 1,100 | -0.11(-0.24%) |
Feb 21, 2014 | 44.36 | 45.37 | 44.36 | 45.34 | 846 | +0.83(+1.86%) |
Feb 20, 2014 | 44.98 | 45.88 | 43.00 | 44.51 | 7,963 | -0.25(-0.56%) |
Feb 19, 2014 | 45.00 | 45.02 | 44.50 | 44.76 | 1,872 | -0.04(-0.09%) |
Feb 18, 2014 | 45.48 | 45.48 | 44.80 | 44.80 | 3,392 | -0.34(-0.75%) |
Feb 14, 2014 | 45.14 | 45.14 | 45.14 | 0 | +0.39(+0.87%) | |
Feb 13, 2014 | 45.21 | 45.21 | 44.75 | 44.75 | 538 | -0.35(-0.78%) |
Feb 12, 2014 | 45.74 | 45.74 | 44.71 | 45.10 | 3,210 | -1.65(-3.53%) |
Feb 11, 2014 | 46.51 | 46.76 | 46.51 | 46.75 | 778 | +0.00(+0.00%) |
Feb 10, 2014 | 46.79 | 46.79 | 46.75 | 46.75 | 684 | -0.25(-0.53%) |
Feb 06, 2014 | 47.00 | 47.00 | 47.00 | 163 | +0.50(+1.08%) | |
Feb 05, 2014 | 46.90 | 46.90 | 46.50 | 46.50 | 675 | -0.49(-1.04%) |
Feb 04, 2014 | 47.00 | 47.00 | 46.99 | 46.99 | 210 | -1.26(-2.61%) |