Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 47.95 | 47.95 | 47.74 | 47.78 | 41,165 | -0.17(-0.35%) |
Nov 26, 2014 | 47.70 | 47.95 | 47.95 | 47.95 | 60,929 | +0.23(+0.47%) |
Nov 25, 2014 | 47.65 | 47.78 | 47.56 | 47.72 | 61,279 | +0.16(+0.33%) |
Nov 24, 2014 | 47.41 | 47.59 | 47.21 | 47.57 | 91,379 | +0.40(+0.84%) |
Nov 21, 2014 | 47.35 | 47.48 | 47.08 | 47.17 | 106,404 | +0.31(+0.66%) |
Nov 20, 2014 | 46.56 | 47.01 | 46.43 | 46.86 | 68,122 | +0.20(+0.42%) |
Nov 19, 2014 | 46.88 | 46.88 | 46.51 | 46.66 | 61,234 | -0.23(-0.48%) |
Nov 18, 2014 | 46.61 | 46.98 | 46.61 | 46.88 | 122,523 | +0.30(+0.65%) |
Nov 17, 2014 | 46.44 | 46.68 | 46.39 | 46.58 | 80,229 | +0.17(+0.37%) |
Nov 14, 2014 | 46.14 | 46.43 | 46.03 | 46.41 | 45,987 | +0.30(+0.65%) |
Nov 13, 2014 | 46.52 | 46.61 | 46.03 | 46.11 | 39,842 | -0.32(-0.69%) |
Nov 12, 2014 | 46.31 | 46.52 | 46.21 | 46.43 | 36,919 | +0.05(+0.10%) |
Nov 11, 2014 | 46.33 | 46.38 | 46.19 | 46.38 | 45,311 | +0.07(+0.14%) |
Nov 10, 2014 | 46.19 | 46.38 | 46.17 | 46.32 | 55,706 | +0.20(+0.43%) |
Nov 07, 2014 | 46.26 | 46.33 | 46.03 | 46.12 | 56,795 | -0.12(-0.27%) |
Nov 06, 2014 | 45.86 | 46.27 | 45.86 | 46.24 | 61,666 | +0.45(+0.99%) |
Nov 05, 2014 | 46.03 | 46.17 | 45.67 | 45.79 | 90,427 | +0.03(+0.06%) |
Nov 04, 2014 | 45.87 | 45.92 | 45.54 | 45.76 | 183,174 | -0.29(-0.64%) |
Nov 03, 2014 | 46.28 | 46.35 | 45.97 | 46.05 | 73,485 | -0.05(-0.10%) |
Oct 31, 2014 | 46.11 | 46.15 | 45.86 | 46.10 | 77,728 | +0.72(+1.58%) |
Oct 30, 2014 | 45.13 | 45.51 | 44.94 | 45.38 | 71,839 | +0.07(+0.15%) |
Oct 29, 2014 | 45.79 | 45.79 | 45.05 | 45.32 | 78,939 | -0.62(-1.36%) |
Oct 28, 2014 | 45.38 | 45.94 | 45.31 | 45.94 | 71,210 | +0.75(+1.67%) |
Oct 27, 2014 | 45.29 | 45.34 | 45.34 | 45.19 | 116,400 | -0.15(-0.33%) |
Oct 24, 2014 | 45.01 | 45.36 | 44.86 | 45.34 | 143,050 | +0.37(+0.82%) |
Oct 23, 2014 | 44.77 | 45.30 | 44.77 | 44.97 | 58,849 | +0.67(+1.51%) |
Oct 22, 2014 | 44.69 | 44.97 | 44.30 | 44.30 | 179,062 | -0.36(-0.80%) |
Oct 21, 2014 | 43.87 | 44.72 | 43.87 | 44.66 | 103,080 | +1.18(+2.71%) |
Oct 20, 2014 | 42.94 | 43.51 | 42.94 | 43.48 | 75,243 | +0.40(+0.92%) |
Oct 17, 2014 | 42.92 | 43.44 | 42.82 | 43.08 | 122,385 | +0.69(+1.63%) |
Oct 16, 2014 | 41.52 | 42.79 | 41.33 | 42.39 | 109,615 | +0.34(+0.81%) |
Oct 15, 2014 | 41.44 | 42.25 | 40.67 | 42.05 | 243,042 | -0.03(-0.07%) |
Oct 14, 2014 | 42.10 | 42.59 | 41.76 | 42.08 | 286,215 | +0.18(+0.43%) |
Oct 13, 2014 | 42.80 | 43.02 | 41.87 | 41.90 | 340,206 | -0.98(-2.29%) |
Oct 10, 2014 | 43.77 | 43.94 | 42.84 | 42.88 | 239,094 | -1.09(-2.49%) |
Oct 09, 2014 | 45.02 | 45.06 | 43.98 | 43.98 | 102,252 | -1.09(-2.41%) |
Oct 08, 2014 | 44.39 | 45.11 | 43.93 | 45.06 | 97,914 | +0.67(+1.51%) |
Oct 07, 2014 | 45.01 | 45.01 | 44.39 | 44.39 | 492,717 | -0.85(-1.88%) |
Oct 06, 2014 | 45.55 | 45.65 | 45.06 | 45.24 | 54,803 | -0.19(-0.42%) |
Oct 03, 2014 | 45.14 | 45.49 | 45.13 | 45.43 | 86,975 | +0.58(+1.28%) |
Oct 02, 2014 | 44.69 | 44.95 | 44.03 | 44.85 | 107,796 | +0.26(+0.59%) |
Oct 01, 2014 | 45.24 | 45.38 | 44.46 | 44.59 | 321,026 | -0.79(-1.75%) |
Sep 30, 2014 | 45.84 | 45.84 | 45.27 | 45.38 | 77,330 | -0.31(-0.68%) |
Sep 29, 2014 | 45.50 | 45.86 | 45.36 | 45.69 | 97,974 | -0.17(-0.37%) |
Sep 26, 2014 | 45.57 | 45.93 | 45.51 | 45.86 | 55,377 | +0.48(+1.06%) |
Sep 25, 2014 | 46.12 | 46.14 | 45.38 | 45.38 | 75,114 | -0.79(-1.72%) |
Sep 24, 2014 | 45.88 | 46.23 | 45.63 | 46.18 | 94,394 | +0.38(+0.82%) |
Sep 23, 2014 | 45.73 | 46.11 | 45.69 | 45.80 | 115,832 | -0.28(-0.60%) |
Sep 22, 2014 | 46.78 | 46.78 | 45.88 | 46.08 | 76,362 | -0.76(-1.63%) |
Sep 19, 2014 | 47.08 | 47.08 | 46.61 | 46.84 | 243,584 | -0.05(-0.10%) |
Sep 18, 2014 | 46.85 | 46.95 | 46.73 | 46.89 | 148,451 | +0.18(+0.38%) |
Sep 17, 2014 | 46.70 | 46.93 | 46.47 | 46.71 | 79,951 | +0.15(+0.32%) |
Sep 16, 2014 | 46.09 | 46.63 | 45.93 | 46.56 | 66,568 | +0.44(+0.96%) |
Sep 15, 2014 | 46.73 | 46.73 | 45.90 | 46.11 | 64,412 | -0.56(-1.19%) |
Sep 12, 2014 | 47.06 | 47.06 | 46.51 | 46.67 | 40,708 | -0.33(-0.70%) |
Sep 11, 2014 | 46.58 | 47.00 | 46.58 | 47.00 | 60,307 | +0.15(+0.32%) |
Sep 10, 2014 | 46.73 | 46.88 | 46.44 | 46.85 | 78,694 | +0.20(+0.44%) |
Sep 09, 2014 | 46.96 | 47.04 | 46.60 | 46.65 | 57,761 | -0.32(-0.67%) |
Sep 08, 2014 | 46.91 | 47.09 | 46.81 | 46.96 | 46,821 | +0.06(+0.12%) |
Sep 05, 2014 | 46.76 | 46.95 | 46.39 | 46.91 | 29,465 | +0.24(+0.50%) |
Sep 04, 2014 | 46.85 | 46.99 | 46.52 | 46.67 | 133,897 | -0.08(-0.18%) |
Sep 03, 2014 | 47.23 | 47.23 | 46.74 | 46.75 | 49,521 | -0.22(-0.46%) |
Sep 02, 2014 | 46.73 | 47.01 | 46.70 | 46.97 | 58,195 | +0.33(+0.71%) |
Aug 29, 2014 | 46.50 | 46.64 | 46.64 | 46.64 | 40,974 | +0.27(+0.59%) |
Aug 28, 2014 | 46.29 | 46.37 | 46.18 | 46.37 | 33,007 | -0.10(-0.22%) |
Aug 27, 2014 | 46.73 | 46.73 | 46.40 | 46.47 | 50,505 | -0.22(-0.46%) |
Aug 26, 2014 | 46.66 | 46.75 | 46.58 | 46.69 | 53,431 | +0.08(+0.18%) |
Aug 25, 2014 | 46.63 | 46.63 | 46.49 | 46.60 | 80,583 | +0.32(+0.69%) |
Aug 22, 2014 | 46.23 | 46.33 | 45.99 | 46.28 | 30,191 | +0.11(+0.24%) |
Aug 21, 2014 | 46.31 | 46.31 | 46.14 | 46.17 | 45,342 | -0.10(-0.22%) |
Aug 20, 2014 | 46.11 | 46.33 | 46.04 | 46.27 | 151,299 | +0.08(+0.18%) |
Aug 19, 2014 | 46.00 | 46.21 | 45.97 | 46.19 | 128,687 | +0.29(+0.64%) |
Aug 18, 2014 | 45.68 | 45.95 | 45.61 | 45.90 | 202,192 | +0.43(+0.95%) |
Aug 15, 2014 | 45.62 | 45.65 | 45.17 | 45.46 | 37,732 | +0.08(+0.17%) |
Aug 14, 2014 | 45.09 | 45.39 | 45.09 | 45.39 | 39,640 | +0.29(+0.65%) |
Aug 13, 2014 | 44.75 | 45.10 | 44.67 | 45.10 | 75,407 | +0.50(+1.12%) |
Aug 12, 2014 | 44.73 | 44.79 | 44.39 | 44.60 | 67,632 | -0.24(-0.53%) |
Aug 11, 2014 | 44.87 | 44.98 | 44.75 | 44.83 | 41,352 | +0.46(+1.04%) |
Aug 08, 2014 | 44.15 | 44.30 | 43.96 | 44.37 | 39,415 | +0.35(+0.79%) |
Aug 07, 2014 | 44.31 | 44.50 | 43.91 | 44.02 | 30,931 | -0.10(-0.23%) |
Aug 06, 2014 | 43.82 | 44.38 | 43.82 | 44.13 | 56,223 | +0.05(+0.11%) |
Aug 05, 2014 | 44.28 | 44.49 | 43.66 | 44.08 | 74,282 | -0.35(-0.78%) |
Aug 04, 2014 | 44.21 | 44.56 | 44.05 | 44.43 | 27,327 | +0.37(+0.83%) |
Aug 01, 2014 | 44.06 | 44.38 | 43.68 | 44.06 | 125,982 | -0.15(-0.34%) |
Jul 31, 2014 | 44.79 | 44.79 | 44.13 | 44.21 | 58,716 | -0.94(-2.09%) |
Jul 30, 2014 | 45.12 | 45.23 | 44.93 | 45.15 | 53,866 | +0.22(+0.48%) |
Jul 29, 2014 | 45.09 | 45.22 | 44.93 | 44.94 | 49,632 | -0.16(-0.36%) |
Jul 28, 2014 | 45.22 | 45.24 | 44.80 | 45.10 | 41,080 | -0.05(-0.10%) |
Jul 25, 2014 | 45.35 | 45.35 | 45.08 | 45.14 | 37,143 | -0.22(-0.48%) |
Jul 24, 2014 | 45.38 | 45.57 | 45.31 | 45.36 | 47,752 | +0.17(+0.38%) |
Jul 23, 2014 | 45.10 | 45.22 | 45.01 | 45.19 | 54,793 | +0.17(+0.38%) |
Jul 22, 2014 | 45.01 | 45.15 | 44.98 | 45.02 | 32,461 | +0.14(+0.32%) |
Jul 21, 2014 | 44.84 | 44.96 | 44.69 | 44.88 | 48,857 | -0.05(-0.10%) |
Jul 18, 2014 | 44.28 | 44.93 | 44.22 | 44.93 | 61,481 | +0.75(+1.71%) |
Jul 17, 2014 | 44.51 | 44.74 | 44.09 | 44.17 | 53,772 | -0.51(-1.14%) |
Jul 16, 2014 | 44.73 | 44.92 | 44.50 | 44.68 | 34,985 | +0.17(+0.38%) |
Jul 15, 2014 | 44.80 | 44.81 | 44.39 | 44.51 | 29,844 | -0.37(-0.82%) |
Jul 14, 2014 | 44.76 | 44.96 | 44.72 | 44.88 | 29,137 | +0.26(+0.59%) |
Jul 11, 2014 | 44.56 | 44.72 | 44.41 | 44.62 | 37,198 | +0.03(+0.06%) |
Jul 10, 2014 | 44.25 | 44.76 | 43.95 | 44.59 | 50,505 | -0.14(-0.32%) |
Jul 09, 2014 | 44.56 | 44.78 | 44.43 | 44.73 | 36,069 | +0.31(+0.70%) |
Jul 08, 2014 | 45.13 | 45.18 | 44.23 | 44.42 | 60,685 | -0.89(-1.95%) |
Jul 07, 2014 | 45.69 | 45.69 | 45.15 | 45.30 | 44,057 | -0.42(-0.93%) |
Jul 03, 2014 | 45.70 | 45.73 | 45.73 | 45.73 | 24,096 | +0.09(+0.21%) |
Jul 02, 2014 | 45.76 | 45.78 | 45.47 | 45.63 | 52,584 | -0.04(-0.08%) |
Jul 01, 2014 | 45.57 | 45.78 | 45.48 | 45.67 | 50,269 | +0.34(+0.75%) |
Jun 30, 2014 | 45.33 | 45.49 | 45.22 | 45.33 | 52,747 | +0.00(+0.00%) |
Jun 27, 2014 | 45.14 | 45.42 | 45.14 | 45.33 | 54,424 | +0.12(+0.27%) |
Jun 26, 2014 | 45.21 | 45.26 | 44.86 | 45.21 | 55,582 | +0.08(+0.17%) |
Jun 25, 2014 | 44.75 | 45.17 | 44.65 | 45.13 | 90,764 | +0.27(+0.61%) |
Jun 24, 2014 | 45.16 | 45.41 | 44.76 | 44.86 | 35,642 | -0.29(-0.64%) |
Jun 23, 2014 | 45.07 | 45.19 | 44.94 | 45.15 | 34,330 | +0.17(+0.38%) |
Jun 20, 2014 | 45.07 | 45.07 | 44.85 | 44.98 | 57,308 | +0.08(+0.17%) |
Jun 19, 2014 | 44.89 | 45.02 | 44.74 | 44.90 | 47,322 | +0.05(+0.10%) |
Jun 18, 2014 | 44.65 | 44.91 | 44.44 | 44.86 | 84,491 | +0.23(+0.51%) |
Jun 17, 2014 | 44.32 | 44.70 | 44.25 | 44.63 | 68,888 | +0.27(+0.61%) |
Jun 16, 2014 | 44.19 | 44.38 | 44.05 | 44.36 | 76,533 | +0.19(+0.43%) |
Jun 13, 2014 | 44.04 | 44.24 | 43.85 | 44.17 | 57,495 | +0.19(+0.43%) |
Jun 12, 2014 | 44.41 | 44.45 | 43.91 | 43.98 | 52,694 | -0.38(-0.85%) |
Jun 11, 2014 | 44.35 | 44.42 | 44.21 | 44.36 | 79,139 | -0.12(-0.27%) |
Jun 10, 2014 | 44.45 | 44.48 | 44.12 | 44.48 | 32,897 | +0.06(+0.13%) |
Jun 06, 2014 | 44.38 | 44.42 | 44.34 | 44.42 | 53,649 | +0.19(+0.42%) |
Jun 05, 2014 | 43.99 | 44.39 | 43.78 | 44.24 | 59,449 | +0.31(+0.71%) |
Jun 04, 2014 | 43.64 | 44.00 | 43.41 | 43.93 | 48,737 | +0.24(+0.56%) |
Jun 03, 2014 | 43.54 | 43.72 | 43.44 | 43.68 | 49,379 | +0.06(+0.13%) |
Jun 02, 2014 | 43.59 | 43.64 | 43.31 | 43.62 | 57,943 | +0.04(+0.09%) |
May 30, 2014 | 43.74 | 43.82 | 43.42 | 43.59 | 44,146 | -0.12(-0.28%) |
May 29, 2014 | 43.78 | 43.81 | 43.53 | 43.71 | 91,489 | +0.08(+0.19%) |
May 28, 2014 | 43.51 | 43.72 | 43.43 | 43.62 | 73,548 | +0.07(+0.15%) |
May 27, 2014 | 43.34 | 43.60 | 43.34 | 43.56 | 60,779 | +0.35(+0.80%) |
May 23, 2014 | 42.84 | 43.21 | 43.21 | 43.21 | 104,128 | +0.18(+0.42%) |
May 22, 2014 | 42.64 | 43.06 | 42.64 | 43.03 | 36,937 | +0.40(+0.95%) |
May 21, 2014 | 42.32 | 42.64 | 42.32 | 42.63 | 110,671 | +0.34(+0.80%) |
May 20, 2014 | 42.65 | 42.82 | 42.17 | 42.29 | 89,834 | -0.33(-0.77%) |
May 19, 2014 | 42.11 | 42.68 | 41.99 | 42.62 | 41,765 | +0.40(+0.96%) |
May 16, 2014 | 42.11 | 42.25 | 41.87 | 42.21 | 102,982 | +0.06(+0.13%) |
May 15, 2014 | 42.44 | 42.47 | 41.79 | 42.16 | 70,644 | -0.39(-0.93%) |
May 14, 2014 | 42.68 | 42.85 | 42.51 | 42.55 | 63,158 | -0.24(-0.55%) |
May 13, 2014 | 42.95 | 43.04 | 42.75 | 42.79 | 51,207 | -0.06(-0.13%) |
May 12, 2014 | 42.31 | 42.89 | 42.31 | 42.84 | 59,406 | +0.76(+1.81%) |
May 09, 2014 | 42.08 | 42.25 | 41.75 | 42.08 | 164,732 | +0.01(+0.02%) |
May 08, 2014 | 42.40 | 42.89 | 41.98 | 42.07 | 61,521 | -0.57(-1.34%) |
May 07, 2014 | 42.84 | 42.89 | 42.10 | 42.65 | 238,205 | -0.07(-0.15%) |
May 06, 2014 | 43.25 | 43.25 | 42.69 | 42.71 | 46,460 | -0.54(-1.24%) |
May 05, 2014 | 42.98 | 43.26 | 42.63 | 43.25 | 82,557 | +0.10(+0.24%) |
May 02, 2014 | 43.23 | 43.43 | 43.06 | 43.15 | 39,124 | +0.03(+0.07%) |
May 01, 2014 | 42.83 | 43.46 | 42.83 | 43.12 | 50,371 | +0.26(+0.61%) |
Apr 30, 2014 | 42.43 | 42.87 | 42.30 | 42.85 | 94,082 | +0.30(+0.71%) |
Apr 29, 2014 | 42.09 | 42.60 | 42.08 | 42.55 | 70,650 | +0.54(+1.28%) |
Apr 28, 2014 | 42.27 | 42.43 | 41.48 | 42.02 | 187,348 | -0.08(-0.18%) |
Apr 25, 2014 | 42.92 | 42.92 | 42.07 | 42.09 | 123,328 | -0.90(-2.10%) |
Apr 24, 2014 | 43.49 | 43.51 | 42.65 | 42.99 | 68,001 | -0.08(-0.20%) |
Apr 23, 2014 | 43.33 | 43.34 | 43.04 | 43.08 | 80,493 | -0.26(-0.61%) |
Apr 22, 2014 | 42.92 | 43.46 | 42.92 | 43.34 | 133,797 | +0.58(+1.36%) |
Apr 21, 2014 | 42.44 | 42.77 | 42.31 | 42.76 | 90,360 | +0.32(+0.75%) |
Apr 17, 2014 | 42.23 | 42.44 | 42.44 | 42.44 | 104,340 | +0.23(+0.53%) |
Apr 16, 2014 | 41.91 | 42.22 | 41.65 | 42.21 | 108,881 | +0.58(+1.39%) |
Apr 15, 2014 | 41.32 | 41.67 | 40.62 | 41.63 | 178,205 | +0.44(+1.08%) |
Apr 14, 2014 | 41.26 | 41.90 | 40.83 | 41.19 | 126,395 | +0.20(+0.48%) |
Apr 11, 2014 | 41.31 | 41.60 | 40.82 | 40.99 | 381,383 | -0.66(-1.58%) |
Apr 10, 2014 | 42.93 | 43.01 | 41.56 | 41.65 | 110,852 | -1.28(-2.98%) |
Apr 09, 2014 | 42.28 | 42.96 | 42.26 | 42.93 | 186,046 | +0.83(+1.97%) |
Apr 08, 2014 | 41.86 | 42.21 | 41.64 | 42.10 | 213,752 | +0.24(+0.58%) |
Apr 07, 2014 | 42.52 | 42.67 | 41.53 | 41.86 | 379,720 | -0.95(-2.22%) |
Apr 04, 2014 | 44.05 | 44.05 | 42.56 | 42.81 | 136,032 | -0.97(-2.21%) |
Apr 03, 2014 | 44.39 | 44.41 | 43.60 | 43.78 | 139,394 | -0.40(-0.92%) |
Apr 02, 2014 | 44.16 | 44.25 | 43.93 | 44.18 | 80,121 | +0.18(+0.40%) |
Apr 01, 2014 | 43.31 | 44.00 | 43.31 | 44.00 | 104,833 | +0.86(+1.99%) |
Mar 31, 2014 | 43.15 | 43.22 | 42.97 | 43.15 | 152,602 | +0.29(+0.68%) |
Mar 28, 2014 | 43.02 | 43.33 | 42.76 | 42.85 | 94,604 | +0.03(+0.07%) |
Mar 27, 2014 | 42.88 | 43.03 | 42.44 | 42.83 | 163,300 | -0.08(-0.18%) |
Mar 26, 2014 | 43.89 | 43.91 | 42.89 | 42.90 | 165,881 | -0.71(-1.62%) |
Mar 25, 2014 | 43.77 | 44.12 | 43.40 | 43.61 | 104,933 | +0.01(+0.01%) |
Mar 24, 2014 | 44.59 | 44.66 | 43.28 | 43.60 | 416,689 | -0.85(-1.92%) |
Mar 21, 2014 | 44.81 | 45.01 | 44.35 | 44.45 | 98,813 | -0.27(-0.61%) |
Mar 20, 2014 | 44.73 | 44.81 | 44.37 | 44.73 | 198,269 | -0.03(-0.06%) |
Mar 19, 2014 | 45.16 | 45.18 | 44.45 | 44.75 | 236,214 | -0.33(-0.73%) |
Mar 18, 2014 | 44.71 | 45.10 | 44.70 | 45.08 | 196,638 | +0.51(+1.14%) |
Mar 17, 2014 | 44.43 | 44.64 | 44.20 | 44.58 | 118,912 | +0.39(+0.89%) |
Mar 14, 2014 | 44.04 | 44.39 | 44.04 | 44.18 | 74,232 | -0.04(-0.09%) |
Mar 13, 2014 | 45.12 | 45.31 | 43.99 | 44.22 | 169,572 | -0.73(-1.63%) |
Mar 12, 2014 | 44.67 | 44.97 | 44.39 | 44.95 | 149,536 | +0.11(+0.25%) |
Mar 11, 2014 | 45.44 | 45.53 | 44.76 | 44.84 | 207,810 | -0.48(-1.06%) |
Mar 10, 2014 | 45.39 | 45.44 | 44.98 | 45.32 | 171,772 | +0.01(+0.02%) |
Mar 07, 2014 | 45.70 | 45.76 | 45.16 | 45.31 | 127,785 | -0.22(-0.47%) |
Mar 06, 2014 | 45.58 | 45.66 | 45.45 | 45.52 | 229,610 | +0.13(+0.29%) |
Mar 05, 2014 | 45.32 | 45.49 | 45.19 | 45.39 | 221,827 | +0.20(+0.44%) |
Mar 04, 2014 | 44.95 | 45.23 | 44.92 | 45.19 | 116,466 | +0.80(+1.80%) |
Mar 03, 2014 | 44.39 | 44.46 | 43.99 | 44.40 | 216,036 | -0.25(-0.57%) |
Feb 28, 2014 | 44.93 | 44.99 | 44.41 | 44.65 | 189,359 | -0.17(-0.38%) |
Feb 27, 2014 | 44.73 | 44.95 | 44.60 | 44.82 | 199,668 | +0.03(+0.06%) |
Feb 26, 2014 | 44.83 | 45.15 | 44.65 | 44.79 | 207,886 | +0.05(+0.11%) |
Feb 25, 2014 | 44.72 | 44.98 | 44.56 | 44.74 | 158,168 | +0.16(+0.36%) |
Feb 24, 2014 | 44.26 | 44.84 | 44.26 | 44.58 | 161,055 | +0.41(+0.93%) |
Feb 21, 2014 | 44.45 | 44.45 | 44.10 | 44.17 | 135,891 | -0.22(-0.49%) |
Feb 20, 2014 | 44.09 | 44.42 | 43.76 | 44.39 | 159,571 | +0.53(+1.22%) |
Feb 19, 2014 | 43.95 | 44.27 | 43.82 | 43.85 | 143,007 | -0.23(-0.53%) |
Feb 18, 2014 | 43.86 | 44.14 | 43.84 | 44.09 | 264,582 | +0.33(+0.75%) |
Feb 14, 2014 | 43.53 | 43.76 | 43.76 | 43.76 | 340,608 | +0.25(+0.57%) |
Feb 13, 2014 | 42.84 | 43.53 | 42.74 | 43.51 | 153,312 | +0.48(+1.12%) |
Feb 12, 2014 | 42.86 | 43.14 | 42.85 | 43.03 | 342,028 | +0.25(+0.59%) |
Feb 11, 2014 | 42.49 | 42.88 | 42.37 | 42.77 | 289,388 | +0.35(+0.82%) |
Feb 10, 2014 | 42.47 | 42.51 | 42.24 | 42.43 | 152,002 | -0.03(-0.07%) |
Feb 07, 2014 | 41.88 | 42.46 | 41.88 | 42.46 | 180,897 | +0.80(+1.91%) |
Feb 06, 2014 | 41.12 | 41.69 | 41.10 | 41.66 | 193,233 | +0.43(+1.05%) |
Feb 05, 2014 | 41.33 | 41.34 | 40.71 | 41.23 | 95,112 | -0.20(-0.48%) |
Feb 04, 2014 | 41.12 | 41.46 | 40.93 | 41.42 | 116,654 | +0.67(+1.63%) |
Feb 03, 2014 | 41.90 | 42.01 | 40.67 | 40.76 | 177,898 | -1.13(-2.69%) |
Jan 31, 2014 | 41.48 | 42.18 | 41.48 | 41.88 | 175,081 | +0.00(+0.00%) |
Jan 30, 2014 | 41.80 | 42.11 | 41.67 | 41.88 | 254,350 | +1.12(+2.74%) |
Jan 29, 2014 | 40.96 | 41.20 | 40.66 | 40.77 | 158,313 | -0.53(-1.27%) |
Jan 28, 2014 | 40.80 | 41.29 | 40.80 | 41.29 | 186,353 | +0.52(+1.27%) |
Jan 27, 2014 | 41.17 | 41.24 | 40.31 | 40.78 | 268,147 | -0.34(-0.84%) |
Jan 24, 2014 | 42.08 | 42.10 | 41.10 | 41.12 | 242,657 | -1.15(-2.71%) |
Jan 23, 2014 | 42.38 | 42.43 | 41.97 | 42.27 | 143,148 | -0.33(-0.77%) |
Jan 22, 2014 | 42.62 | 42.64 | 42.36 | 42.60 | 94,907 | +0.09(+0.22%) |
Jan 21, 2014 | 42.54 | 42.67 | 42.26 | 42.50 | 160,464 | +0.21(+0.49%) |
Jan 17, 2014 | 42.60 | 42.30 | 42.30 | 42.30 | 114,069 | -0.25(-0.60%) |
Jan 16, 2014 | 42.49 | 42.63 | 42.34 | 42.55 | 155,378 | +0.02(+0.04%) |
Jan 15, 2014 | 42.52 | 42.74 | 42.41 | 42.53 | 138,765 | +0.01(+0.02%) |
Jan 14, 2014 | 42.00 | 42.57 | 41.90 | 42.52 | 137,305 | +0.71(+1.71%) |
Jan 13, 2014 | 42.63 | 42.63 | 41.69 | 41.81 | 187,515 | -0.80(-1.87%) |
Jan 10, 2014 | 42.50 | 42.61 | 42.33 | 42.61 | 137,281 | +0.21(+0.49%) |
Jan 09, 2014 | 42.59 | 42.66 | 42.18 | 42.40 | 157,216 | +0.05(+0.11%) |
Jan 08, 2014 | 42.43 | 42.49 | 42.28 | 42.35 | 173,360 | +0.03(+0.07%) |
Jan 07, 2014 | 42.36 | 42.54 | 42.29 | 42.32 | 125,366 | +0.15(+0.36%) |
Jan 06, 2014 | 42.39 | 42.40 | 41.98 | 42.17 | 155,754 | +0.00(+0.00%) |
Jan 03, 2014 | 42.27 | 42.46 | 42.08 | 42.17 | 115,307 | -0.06(-0.13%) |
Jan 02, 2014 | 42.54 | 42.54 | 42.02 | 42.23 | 144,099 | -0.35(-0.82%) |
Dec 31, 2013 | 42.42 | 42.58 | 42.58 | 42.58 | 115,241 | +0.32(+0.75%) |
Dec 30, 2013 | 42.34 | 42.35 | 42.15 | 42.26 | 103,349 | -0.07(-0.17%) |
Dec 27, 2013 | 42.69 | 42.72 | 42.32 | 42.33 | 119,678 | -0.36(-0.84%) |
Dec 26, 2013 | 42.67 | 42.74 | 42.58 | 42.69 | 125,167 | +0.23(+0.55%) |
Dec 24, 2013 | 42.58 | 42.58 | 42.38 | 42.46 | 157,635 | +0.06(+0.13%) |
Dec 23, 2013 | 42.20 | 42.46 | 42.16 | 42.40 | 218,359 | +0.39(+0.94%) |
Dec 20, 2013 | 41.55 | 42.00 | 41.55 | 42.00 | 146,241 | +0.42(+1.02%) |
Dec 19, 2013 | 41.72 | 41.72 | 41.46 | 41.58 | 150,107 | -0.39(-0.94%) |
Dec 18, 2013 | 41.51 | 42.00 | 41.19 | 41.98 | 146,838 | +0.48(+1.15%) |
Dec 17, 2013 | 41.56 | 41.63 | 41.24 | 41.50 | 107,280 | +0.09(+0.23%) |
Dec 16, 2013 | 41.18 | 41.48 | 41.18 | 41.40 | 75,606 | +0.44(+1.07%) |
Dec 13, 2013 | 40.80 | 41.03 | 40.72 | 40.96 | 118,338 | +0.24(+0.60%) |
Dec 12, 2013 | 40.51 | 40.81 | 40.43 | 40.72 | 105,220 | +0.27(+0.67%) |
Dec 11, 2013 | 41.06 | 41.06 | 40.36 | 40.45 | 82,084 | -0.46(-1.12%) |
Dec 10, 2013 | 40.80 | 41.12 | 40.65 | 40.91 | 74,727 | +0.06(+0.14%) |
Dec 09, 2013 | 40.94 | 40.96 | 40.73 | 40.85 | 170,881 | +0.19(+0.46%) |
Dec 06, 2013 | 40.64 | 40.76 | 40.45 | 40.66 | 63,388 | +0.40(+1.00%) |
Dec 05, 2013 | 40.23 | 40.38 | 40.14 | 40.26 | 67,549 | +0.05(+0.12%) |
Dec 04, 2013 | 40.09 | 40.33 | 39.84 | 40.22 | 98,093 | -0.01(-0.02%) |
Dec 03, 2013 | 40.20 | 40.36 | 40.07 | 40.22 | 70,013 | -0.07(-0.19%) |