Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.42 | 51.49 | 50.50 | 50.70 | 1,890,061 | -0.97(-1.88%) |
Apr 29, 2015 | 52.02 | 52.13 | 51.62 | 51.67 | 2,166,924 | -0.57(-1.09%) |
Apr 28, 2015 | 51.92 | 52.32 | 51.54 | 52.24 | 2,220,348 | +0.34(+0.66%) |
Apr 27, 2015 | 52.41 | 52.76 | 51.71 | 51.90 | 1,929,061 | -0.38(-0.73%) |
Apr 24, 2015 | 52.42 | 52.47 | 52.18 | 52.28 | 1,363,593 | -0.11(-0.20%) |
Apr 23, 2015 | 51.98 | 52.48 | 51.94 | 52.39 | 1,528,053 | +0.32(+0.62%) |
Apr 22, 2015 | 51.97 | 52.13 | 51.55 | 52.07 | 1,604,556 | +0.10(+0.19%) |
Apr 21, 2015 | 52.11 | 52.32 | 51.94 | 51.97 | 1,677,380 | -0.14(-0.27%) |
Apr 20, 2015 | 51.79 | 52.26 | 51.77 | 52.11 | 2,352,867 | +0.58(+1.13%) |
Apr 17, 2015 | 51.98 | 52.09 | 51.34 | 51.53 | 2,552,838 | -0.83(-1.58%) |
Apr 16, 2015 | 52.41 | 52.51 | 52.30 | 52.36 | 2,113,916 | -0.14(-0.26%) |
Apr 15, 2015 | 52.32 | 52.70 | 52.19 | 52.49 | 1,893,650 | +0.37(+0.71%) |
Apr 14, 2015 | 52.15 | 52.26 | 51.77 | 52.12 | 1,952,596 | +0.00(+0.00%) |
Apr 13, 2015 | 52.11 | 52.39 | 52.08 | 52.12 | 1,793,846 | -0.01(-0.02%) |
Apr 10, 2015 | 52.08 | 52.18 | 51.99 | 52.13 | 1,739,711 | +0.24(+0.46%) |
Apr 09, 2015 | 52.09 | 52.22 | 51.43 | 51.89 | 1,489,254 | -0.22(-0.42%) |
Apr 08, 2015 | 51.79 | 52.23 | 51.79 | 52.11 | 1,016,569 | +0.34(+0.65%) |
Apr 07, 2015 | 52.09 | 52.17 | 51.76 | 51.78 | 2,422,464 | -0.37(-0.71%) |
Apr 06, 2015 | 51.80 | 52.30 | 51.67 | 52.15 | 1,998,637 | +0.16(+0.31%) |
Apr 02, 2015 | 51.88 | 51.98 | 51.98 | 51.98 | 1,388,077 | +0.16(+0.31%) |
Apr 01, 2015 | 51.81 | 51.97 | 51.33 | 51.82 | 2,240,965 | -0.07(-0.14%) |
Mar 31, 2015 | 51.90 | 52.04 | 51.74 | 51.89 | 1,724,217 | -0.20(-0.39%) |
Mar 30, 2015 | 51.69 | 52.23 | 51.69 | 52.10 | 1,713,992 | +0.62(+1.21%) |
Mar 27, 2015 | 51.26 | 51.53 | 50.99 | 51.47 | 1,573,442 | +0.26(+0.51%) |
Mar 26, 2015 | 51.30 | 51.43 | 50.98 | 51.21 | 3,165,684 | -0.16(-0.32%) |
Mar 25, 2015 | 52.57 | 52.57 | 51.32 | 51.38 | 1,536,269 | -1.09(-2.07%) |
Mar 24, 2015 | 52.46 | 52.56 | 52.32 | 52.46 | 1,620,900 | +0.03(+0.05%) |
Mar 23, 2015 | 52.37 | 52.61 | 52.36 | 52.44 | 2,081,914 | +0.08(+0.15%) |
Mar 20, 2015 | 52.05 | 52.43 | 51.92 | 52.36 | 2,495,502 | +0.55(+1.06%) |
Mar 19, 2015 | 51.58 | 51.83 | 51.47 | 51.81 | 1,644,557 | +0.10(+0.19%) |
Mar 18, 2015 | 51.19 | 51.86 | 50.95 | 51.71 | 2,203,600 | +0.47(+0.91%) |
Mar 17, 2015 | 51.06 | 51.30 | 50.89 | 51.24 | 1,418,181 | +0.11(+0.21%) |
Mar 16, 2015 | 51.18 | 51.28 | 51.04 | 51.13 | 2,467,668 | +0.18(+0.34%) |
Mar 13, 2015 | 51.15 | 51.15 | 50.34 | 50.96 | 1,729,783 | -0.18(-0.35%) |
Mar 12, 2015 | 50.56 | 51.20 | 50.56 | 51.14 | 1,772,601 | +0.87(+1.73%) |
Mar 11, 2015 | 49.99 | 50.27 | 49.79 | 50.27 | 1,915,315 | +0.32(+0.64%) |
Mar 10, 2015 | 50.21 | 50.21 | 49.78 | 49.95 | 1,843,535 | -0.60(-1.18%) |
Mar 09, 2015 | 50.32 | 50.63 | 50.32 | 50.54 | 1,361,960 | +0.33(+0.66%) |
Mar 06, 2015 | 50.66 | 50.85 | 50.14 | 50.21 | 1,562,173 | -0.70(-1.38%) |
Mar 05, 2015 | 50.90 | 50.98 | 50.60 | 50.91 | 1,747,746 | +0.07(+0.13%) |
Mar 04, 2015 | 50.92 | 51.16 | 50.65 | 50.84 | 1,256,243 | -0.32(-0.62%) |
Mar 03, 2015 | 51.38 | 51.38 | 50.97 | 51.16 | 1,299,234 | -0.30(-0.59%) |
Mar 02, 2015 | 51.12 | 51.59 | 51.08 | 51.46 | 2,151,396 | +0.39(+0.75%) |
Feb 27, 2015 | 51.28 | 51.38 | 51.08 | 51.08 | 2,037,875 | -0.25(-0.50%) |
Feb 26, 2015 | 51.05 | 51.38 | 51.05 | 51.33 | 1,529,301 | +0.16(+0.31%) |
Feb 25, 2015 | 51.21 | 51.29 | 50.93 | 51.17 | 2,003,773 | -0.01(-0.02%) |
Feb 24, 2015 | 51.10 | 51.32 | 50.95 | 51.18 | 1,250,276 | +0.12(+0.24%) |
Feb 23, 2015 | 50.84 | 51.06 | 50.49 | 51.06 | 1,600,899 | +0.09(+0.17%) |
Feb 20, 2015 | 50.81 | 51.02 | 50.37 | 50.97 | 1,647,154 | +0.08(+0.16%) |
Feb 19, 2015 | 50.88 | 51.01 | 50.70 | 50.89 | 2,183,911 | -0.05(-0.09%) |
Feb 18, 2015 | 50.71 | 50.95 | 50.54 | 50.94 | 1,690,943 | +0.12(+0.24%) |
Feb 17, 2015 | 50.74 | 50.89 | 50.61 | 50.81 | 1,671,013 | +0.05(+0.10%) |
Feb 13, 2015 | 50.47 | 50.77 | 50.77 | 50.77 | 1,688,313 | +0.28(+0.55%) |
Feb 12, 2015 | 50.21 | 50.53 | 50.08 | 50.49 | 1,398,906 | +0.61(+1.23%) |
Feb 11, 2015 | 49.84 | 49.99 | 49.52 | 49.88 | 1,759,646 | -0.04(-0.09%) |
Feb 10, 2015 | 50.00 | 50.01 | 49.30 | 49.92 | 2,203,287 | +0.25(+0.51%) |
Feb 09, 2015 | 49.98 | 50.25 | 49.63 | 49.67 | 2,215,845 | -0.46(-0.93%) |
Feb 06, 2015 | 50.29 | 50.46 | 49.94 | 50.13 | 4,271,557 | -0.04(-0.08%) |
Feb 05, 2015 | 49.72 | 50.28 | 49.65 | 50.17 | 2,012,802 | +0.65(+1.31%) |
Feb 04, 2015 | 49.45 | 49.86 | 49.41 | 49.52 | 3,713,804 | -0.11(-0.21%) |
Feb 03, 2015 | 49.06 | 49.71 | 48.98 | 49.63 | 2,387,029 | +0.86(+1.77%) |
Feb 02, 2015 | 48.37 | 48.78 | 47.72 | 48.76 | 2,684,070 | +0.58(+1.21%) |
Jan 30, 2015 | 48.94 | 49.05 | 48.09 | 48.18 | 4,839,558 | -1.02(-2.07%) |
Jan 29, 2015 | 48.79 | 49.22 | 48.38 | 49.20 | 2,185,101 | +0.57(+1.18%) |
Jan 28, 2015 | 49.57 | 49.68 | 48.49 | 48.63 | 2,215,610 | -0.73(-1.48%) |
Jan 27, 2015 | 49.08 | 49.57 | 48.97 | 49.36 | 1,749,348 | -0.26(-0.53%) |
Jan 26, 2015 | 49.14 | 49.63 | 48.73 | 49.62 | 2,018,499 | +0.44(+0.89%) |
Jan 23, 2015 | 49.25 | 49.44 | 49.00 | 49.18 | 3,153,362 | -0.14(-0.28%) |
Jan 22, 2015 | 48.61 | 49.33 | 48.09 | 49.32 | 2,529,818 | +1.01(+2.09%) |
Jan 21, 2015 | 48.30 | 48.61 | 48.07 | 48.31 | 2,864,386 | -0.08(-0.17%) |
Jan 20, 2015 | 48.72 | 48.83 | 48.05 | 48.40 | 2,646,380 | -0.31(-0.64%) |
Jan 16, 2015 | 47.76 | 48.78 | 47.76 | 48.71 | 2,590,599 | +0.78(+1.62%) |
Jan 15, 2015 | 48.81 | 48.92 | 47.81 | 47.93 | 3,591,203 | -0.77(-1.57%) |
Jan 14, 2015 | 48.58 | 48.79 | 48.17 | 48.70 | 7,500,745 | -0.24(-0.48%) |
Jan 13, 2015 | 49.12 | 49.71 | 48.34 | 48.93 | 4,965,772 | +0.20(+0.41%) |
Jan 12, 2015 | 48.90 | 49.00 | 48.30 | 48.73 | 3,148,471 | -0.17(-0.34%) |
Jan 09, 2015 | 49.39 | 49.43 | 48.81 | 48.90 | 2,056,004 | -0.48(-0.98%) |
Jan 08, 2015 | 48.84 | 49.43 | 48.84 | 49.38 | 3,039,574 | +0.85(+1.75%) |
Jan 07, 2015 | 48.46 | 48.53 | 48.07 | 48.53 | 3,922,297 | +0.50(+1.04%) |
Jan 06, 2015 | 48.96 | 48.98 | 47.68 | 48.03 | 6,072,306 | -0.81(-1.67%) |
Jan 05, 2015 | 49.27 | 49.45 | 48.63 | 48.85 | 3,932,041 | -0.76(-1.53%) |
Jan 02, 2015 | 50.17 | 50.33 | 49.12 | 49.60 | 4,862,955 | -0.37(-0.74%) |
Dec 31, 2014 | 50.44 | 49.97 | 49.97 | 49.97 | 4,061,128 | -0.31(-0.62%) |
Dec 30, 2014 | 50.40 | 50.58 | 50.28 | 50.28 | 2,902,560 | -0.23(-0.46%) |
Dec 29, 2014 | 50.26 | 50.63 | 50.26 | 50.52 | 5,353,338 | +0.25(+0.51%) |
Dec 26, 2014 | 50.12 | 50.39 | 50.02 | 50.26 | 1,721,459 | +0.32(+0.63%) |
Dec 24, 2014 | 50.03 | 49.95 | 49.95 | 49.95 | 1,027,778 | +0.11(+0.23%) |
Dec 23, 2014 | 49.90 | 50.03 | 49.71 | 49.83 | 4,133,585 | +0.24(+0.49%) |
Dec 22, 2014 | 49.32 | 49.62 | 49.19 | 49.59 | 2,370,273 | +0.41(+0.84%) |
Dec 19, 2014 | 49.24 | 49.39 | 48.87 | 49.18 | 3,206,391 | -0.02(-0.04%) |
Dec 18, 2014 | 49.07 | 49.21 | 48.67 | 49.20 | 3,324,640 | +0.72(+1.48%) |
Dec 17, 2014 | 47.29 | 48.51 | 47.22 | 48.48 | 3,406,102 | +1.28(+2.72%) |
Dec 16, 2014 | 47.14 | 47.95 | 47.07 | 47.20 | 5,034,654 | -0.08(-0.18%) |
Dec 15, 2014 | 47.91 | 48.07 | 47.12 | 47.28 | 4,048,880 | -0.39(-0.81%) |
Dec 12, 2014 | 47.82 | 48.13 | 47.59 | 47.67 | 3,477,151 | -0.62(-1.28%) |
Dec 11, 2014 | 48.35 | 48.92 | 48.19 | 48.29 | 2,397,202 | +0.14(+0.30%) |
Dec 10, 2014 | 49.06 | 49.20 | 48.09 | 48.15 | 4,026,601 | -1.10(-2.24%) |
Dec 09, 2014 | 47.90 | 49.26 | 47.87 | 49.25 | 3,628,361 | +0.83(+1.72%) |
Dec 08, 2014 | 48.85 | 49.28 | 48.26 | 48.42 | 1,187,297 | -0.58(-1.18%) |
Dec 05, 2014 | 48.81 | 49.13 | 48.76 | 49.00 | 3,122,612 | +0.31(+0.63%) |
Dec 04, 2014 | 48.87 | 48.87 | 48.44 | 48.69 | 3,776,000 | -0.23(-0.46%) |
Dec 03, 2014 | 48.44 | 49.05 | 48.32 | 48.92 | 3,129,666 | +0.50(+1.03%) |
Dec 02, 2014 | 47.96 | 48.63 | 47.96 | 48.42 | 2,130,830 | +0.51(+1.06%) |
Dec 01, 2014 | 48.31 | 48.53 | 47.89 | 47.91 | 2,452,129 | -0.65(-1.35%) |
Nov 28, 2014 | 49.17 | 49.26 | 48.50 | 48.57 | 1,192,440 | -0.71(-1.43%) |
Nov 26, 2014 | 49.11 | 49.28 | 49.28 | 49.28 | 865,310 | +0.14(+0.29%) |
Nov 25, 2014 | 49.21 | 49.45 | 48.96 | 49.13 | 2,202,818 | +0.00(+0.00%) |
Nov 24, 2014 | 48.57 | 49.15 | 48.57 | 49.13 | 1,385,973 | +0.56(+1.16%) |
Nov 21, 2014 | 49.22 | 49.25 | 48.41 | 48.57 | 2,323,373 | -0.01(-0.03%) |
Nov 20, 2014 | 47.81 | 48.58 | 47.81 | 48.58 | 1,074,307 | +0.56(+1.16%) |
Nov 19, 2014 | 48.41 | 48.42 | 47.70 | 48.02 | 1,520,566 | -0.48(-1.00%) |
Nov 18, 2014 | 48.39 | 48.75 | 48.39 | 48.51 | 878,657 | +0.23(+0.48%) |
Nov 17, 2014 | 48.67 | 48.78 | 48.26 | 48.28 | 1,247,163 | -0.46(-0.95%) |
Nov 14, 2014 | 48.79 | 48.93 | 48.64 | 48.74 | 1,165,937 | -0.08(-0.17%) |
Nov 13, 2014 | 49.21 | 49.33 | 48.70 | 48.82 | 1,130,674 | -0.38(-0.76%) |
Nov 12, 2014 | 48.71 | 49.26 | 48.65 | 49.20 | 4,060,107 | +0.33(+0.68%) |
Nov 11, 2014 | 48.86 | 48.92 | 48.72 | 48.87 | 1,745,734 | +0.00(+0.01%) |
Nov 10, 2014 | 48.73 | 48.89 | 48.57 | 48.86 | 1,638,746 | +0.17(+0.34%) |
Nov 07, 2014 | 48.68 | 48.70 | 48.35 | 48.70 | 2,155,366 | +0.01(+0.02%) |
Nov 06, 2014 | 48.59 | 48.70 | 48.35 | 48.69 | 1,243,455 | +0.13(+0.27%) |
Nov 05, 2014 | 48.79 | 48.79 | 48.36 | 48.56 | 1,158,428 | +0.12(+0.25%) |
Nov 04, 2014 | 48.48 | 48.66 | 48.20 | 48.43 | 2,354,136 | -0.18(-0.37%) |
Nov 03, 2014 | 48.85 | 49.00 | 48.45 | 48.61 | 2,976,784 | -0.05(-0.10%) |
Oct 31, 2014 | 48.79 | 48.79 | 48.38 | 48.66 | 3,268,757 | +0.72(+1.49%) |
Oct 30, 2014 | 47.37 | 48.11 | 47.32 | 47.94 | 1,793,817 | +0.38(+0.81%) |
Oct 29, 2014 | 47.64 | 47.70 | 47.20 | 47.56 | 2,140,168 | -0.06(-0.13%) |
Oct 28, 2014 | 46.48 | 47.62 | 46.38 | 47.62 | 1,865,313 | +1.38(+2.99%) |
Oct 27, 2014 | 46.11 | 46.27 | 46.27 | 46.24 | 1,554,995 | -0.03(-0.08%) |
Oct 24, 2014 | 46.22 | 46.37 | 46.02 | 46.27 | 1,846,936 | +0.10(+0.22%) |
Oct 23, 2014 | 45.96 | 46.47 | 45.84 | 46.17 | 2,085,756 | +0.69(+1.51%) |
Oct 22, 2014 | 46.19 | 46.32 | 45.46 | 45.49 | 3,018,894 | -0.55(-1.19%) |
Oct 21, 2014 | 45.59 | 46.08 | 45.45 | 46.03 | 4,186,587 | +0.75(+1.65%) |
Oct 20, 2014 | 44.60 | 45.29 | 44.58 | 45.29 | 2,211,902 | +0.51(+1.15%) |
Oct 17, 2014 | 45.40 | 45.48 | 44.58 | 44.77 | 3,418,289 | -0.16(-0.35%) |
Oct 16, 2014 | 43.93 | 45.19 | 43.77 | 44.93 | 6,268,687 | +0.41(+0.93%) |
Oct 15, 2014 | 44.21 | 44.72 | 43.37 | 44.51 | 8,191,725 | +0.30(+0.68%) |
Oct 14, 2014 | 44.07 | 44.79 | 43.92 | 44.21 | 4,027,463 | +0.53(+1.21%) |
Oct 13, 2014 | 43.85 | 44.34 | 43.51 | 43.69 | 3,874,186 | -0.10(-0.24%) |
Oct 10, 2014 | 44.14 | 44.59 | 43.73 | 43.79 | 4,284,982 | -0.46(-1.05%) |
Oct 09, 2014 | 45.28 | 45.30 | 44.23 | 44.25 | 1,368,327 | -1.02(-2.26%) |
Oct 08, 2014 | 44.37 | 45.32 | 44.03 | 45.27 | 3,061,239 | +0.82(+1.85%) |
Oct 07, 2014 | 44.99 | 45.09 | 44.44 | 44.45 | 1,368,809 | -0.75(-1.65%) |
Oct 06, 2014 | 45.66 | 45.76 | 45.11 | 45.20 | 1,812,535 | -0.39(-0.86%) |
Oct 03, 2014 | 45.61 | 45.82 | 45.40 | 45.59 | 1,165,206 | +0.33(+0.73%) |
Oct 02, 2014 | 44.83 | 45.46 | 44.61 | 45.26 | 2,186,197 | +0.36(+0.81%) |
Oct 01, 2014 | 45.46 | 45.51 | 44.75 | 44.90 | 2,040,250 | -0.62(-1.35%) |
Sep 30, 2014 | 46.03 | 46.15 | 45.49 | 45.51 | 1,000,119 | -0.55(-1.19%) |
Sep 29, 2014 | 45.63 | 46.16 | 45.50 | 46.06 | 1,098,193 | +0.00(+0.00%) |
Sep 26, 2014 | 45.89 | 46.15 | 45.80 | 46.06 | 1,158,925 | +0.27(+0.58%) |
Sep 25, 2014 | 46.36 | 46.40 | 45.61 | 45.80 | 1,397,708 | -0.69(-1.47%) |
Sep 24, 2014 | 46.21 | 46.53 | 45.92 | 46.48 | 715,061 | +0.37(+0.80%) |
Sep 23, 2014 | 46.43 | 46.63 | 46.07 | 46.12 | 976,413 | -0.47(-1.00%) |
Sep 22, 2014 | 46.91 | 46.97 | 46.44 | 46.58 | 781,397 | -0.50(-1.06%) |
Sep 19, 2014 | 47.90 | 47.92 | 46.99 | 47.08 | 2,054,525 | -0.59(-1.24%) |
Sep 18, 2014 | 47.56 | 47.74 | 47.48 | 47.67 | 545,615 | +0.29(+0.61%) |
Sep 17, 2014 | 47.29 | 47.62 | 47.15 | 47.39 | 675,580 | +0.13(+0.27%) |
Sep 16, 2014 | 46.97 | 47.38 | 46.86 | 47.26 | 2,425,684 | +0.15(+0.31%) |
Sep 15, 2014 | 47.59 | 47.59 | 47.02 | 47.11 | 888,261 | -0.48(-1.01%) |
Sep 12, 2014 | 47.99 | 48.03 | 47.38 | 47.59 | 1,423,494 | -0.46(-0.95%) |
Sep 11, 2014 | 47.52 | 48.13 | 47.45 | 48.05 | 665,540 | +0.33(+0.69%) |
Sep 10, 2014 | 47.57 | 47.79 | 47.36 | 47.72 | 593,665 | +0.14(+0.30%) |
Sep 09, 2014 | 48.07 | 48.07 | 47.53 | 47.57 | 1,640,064 | -0.57(-1.17%) |
Sep 08, 2014 | 48.04 | 48.25 | 47.89 | 48.14 | 622,760 | +0.04(+0.09%) |
Sep 05, 2014 | 47.94 | 48.09 | 47.65 | 48.09 | 579,592 | +0.12(+0.25%) |
Sep 04, 2014 | 48.19 | 48.54 | 47.87 | 47.97 | 622,324 | -0.13(-0.26%) |
Sep 03, 2014 | 48.53 | 48.56 | 48.01 | 48.10 | 1,908,964 | -0.19(-0.40%) |
Sep 02, 2014 | 48.20 | 48.41 | 48.02 | 48.29 | 1,374,766 | +0.27(+0.57%) |
Aug 29, 2014 | 47.87 | 48.02 | 48.02 | 48.02 | 1,190,562 | +0.25(+0.53%) |
Aug 28, 2014 | 47.89 | 47.92 | 47.63 | 47.76 | 618,835 | -0.26(-0.53%) |
Aug 27, 2014 | 48.15 | 48.19 | 47.97 | 48.02 | 864,709 | -0.12(-0.24%) |
Aug 26, 2014 | 47.82 | 48.19 | 47.80 | 48.14 | 1,382,523 | +0.34(+0.71%) |
Aug 25, 2014 | 47.96 | 48.07 | 47.62 | 47.80 | 1,389,221 | +0.06(+0.12%) |
Aug 22, 2014 | 47.68 | 47.90 | 47.49 | 47.74 | 1,927,036 | -0.00(-0.01%) |
Aug 21, 2014 | 47.52 | 47.83 | 47.19 | 47.75 | 981,821 | +0.17(+0.35%) |
Aug 20, 2014 | 47.60 | 47.66 | 47.35 | 47.58 | 948,269 | -0.25(-0.53%) |
Aug 19, 2014 | 47.68 | 47.94 | 47.66 | 47.83 | 1,043,783 | +0.18(+0.37%) |
Aug 18, 2014 | 47.35 | 47.68 | 47.29 | 47.66 | 1,548,225 | +0.65(+1.39%) |
Aug 15, 2014 | 47.37 | 47.39 | 46.53 | 47.00 | 2,059,227 | -0.03(-0.06%) |
Aug 14, 2014 | 46.99 | 47.09 | 46.91 | 47.03 | 965,399 | +0.08(+0.17%) |
Aug 13, 2014 | 46.84 | 47.12 | 46.76 | 46.95 | 533,719 | +0.25(+0.54%) |
Aug 12, 2014 | 46.87 | 47.06 | 46.50 | 46.70 | 2,472,134 | -0.30(-0.64%) |
Aug 11, 2014 | 46.79 | 47.35 | 46.71 | 47.00 | 814,131 | +0.40(+0.85%) |
Aug 08, 2014 | 46.22 | 46.66 | 46.13 | 46.60 | 887,840 | +0.43(+0.92%) |
Aug 07, 2014 | 46.62 | 46.69 | 46.02 | 46.18 | 1,453,222 | -0.24(-0.52%) |
Aug 06, 2014 | 46.01 | 46.66 | 45.99 | 46.42 | 907,043 | +0.14(+0.30%) |
Aug 05, 2014 | 46.14 | 46.64 | 45.99 | 46.28 | 1,465,001 | -0.07(-0.14%) |
Aug 04, 2014 | 45.87 | 46.41 | 45.61 | 46.35 | 2,577,283 | +0.39(+0.84%) |
Aug 01, 2014 | 46.10 | 46.30 | 45.65 | 45.96 | 1,829,187 | -0.10(-0.22%) |
Jul 31, 2014 | 46.75 | 46.76 | 46.06 | 46.06 | 1,782,028 | -1.06(-2.25%) |
Jul 30, 2014 | 47.35 | 47.38 | 46.98 | 47.12 | 1,102,658 | +0.06(+0.13%) |
Jul 29, 2014 | 47.10 | 47.36 | 46.95 | 47.06 | 789,423 | +0.10(+0.22%) |
Jul 28, 2014 | 47.11 | 47.22 | 46.63 | 46.95 | 1,031,078 | -0.19(-0.40%) |
Jul 25, 2014 | 47.27 | 47.27 | 46.97 | 47.14 | 761,364 | -0.42(-0.88%) |
Jul 24, 2014 | 47.58 | 47.92 | 47.40 | 47.56 | 1,359,471 | -0.00(-0.01%) |
Jul 23, 2014 | 47.63 | 47.76 | 47.41 | 47.56 | 934,309 | -0.04(-0.09%) |
Jul 22, 2014 | 47.46 | 47.81 | 47.39 | 47.61 | 1,027,800 | +0.40(+0.86%) |
Jul 21, 2014 | 47.12 | 47.29 | 46.92 | 47.20 | 1,032,298 | -0.20(-0.42%) |
Jul 18, 2014 | 46.81 | 47.50 | 46.73 | 47.40 | 860,551 | +0.67(+1.43%) |
Jul 17, 2014 | 47.07 | 47.36 | 46.66 | 46.73 | 1,535,913 | -0.65(-1.37%) |
Jul 16, 2014 | 47.72 | 47.72 | 47.22 | 47.38 | 975,500 | -0.10(-0.20%) |
Jul 15, 2014 | 47.85 | 47.97 | 47.23 | 47.48 | 1,358,983 | -0.39(-0.82%) |
Jul 14, 2014 | 48.08 | 48.19 | 47.77 | 47.87 | 774,364 | +0.24(+0.51%) |
Jul 11, 2014 | 47.74 | 47.80 | 47.42 | 47.62 | 1,613,362 | -0.16(-0.34%) |
Jul 10, 2014 | 47.34 | 48.06 | 47.29 | 47.79 | 1,508,923 | -0.52(-1.07%) |
Jul 09, 2014 | 48.44 | 48.53 | 48.16 | 48.30 | 1,184,485 | +0.02(+0.04%) |
Jul 08, 2014 | 48.63 | 48.69 | 47.99 | 48.28 | 2,076,293 | -0.45(-0.92%) |
Jul 07, 2014 | 49.27 | 49.37 | 48.69 | 48.73 | 1,481,816 | -0.70(-1.43%) |
Jul 03, 2014 | 48.26 | 49.43 | 49.43 | 49.43 | 1,359,953 | +0.35(+0.72%) |
Jul 02, 2014 | 49.29 | 49.44 | 49.01 | 49.08 | 905,825 | -0.27(-0.54%) |
Jul 01, 2014 | 48.83 | 49.72 | 48.83 | 49.35 | 1,166,425 | +0.58(+1.19%) |
Jun 30, 2014 | 48.37 | 48.78 | 48.31 | 48.77 | 1,975,047 | +0.17(+0.36%) |
Jun 27, 2014 | 48.09 | 48.63 | 48.03 | 48.59 | 1,613,499 | +0.38(+0.79%) |
Jun 26, 2014 | 48.42 | 48.42 | 47.91 | 48.22 | 940,756 | -0.15(-0.31%) |
Jun 25, 2014 | 47.76 | 48.39 | 47.69 | 48.36 | 2,055,419 | +0.36(+0.74%) |
Jun 24, 2014 | 48.37 | 48.77 | 47.99 | 48.01 | 1,414,887 | -0.39(-0.81%) |
Jun 23, 2014 | 48.63 | 48.77 | 48.29 | 48.40 | 1,976,196 | -0.09(-0.18%) |
Jun 20, 2014 | 48.39 | 48.52 | 48.25 | 48.49 | 1,012,565 | +0.13(+0.27%) |
Jun 19, 2014 | 48.47 | 48.48 | 48.08 | 48.36 | 1,150,831 | +0.03(+0.07%) |
Jun 18, 2014 | 47.99 | 48.33 | 47.81 | 48.32 | 1,163,194 | +0.29(+0.61%) |
Jun 17, 2014 | 47.62 | 48.19 | 47.55 | 48.03 | 4,606,249 | +0.35(+0.74%) |
Jun 16, 2014 | 47.56 | 47.71 | 47.34 | 47.68 | 643,662 | +0.06(+0.12%) |
Jun 13, 2014 | 47.59 | 47.74 | 47.28 | 47.62 | 2,022,122 | +0.11(+0.24%) |
Jun 12, 2014 | 47.79 | 47.79 | 47.32 | 47.51 | 949,851 | -0.30(-0.63%) |
Jun 11, 2014 | 47.84 | 47.94 | 47.55 | 47.81 | 3,866,257 | -0.23(-0.48%) |
Jun 10, 2014 | 48.18 | 48.20 | 47.80 | 48.04 | 1,199,908 | +0.16(+0.34%) |
Jun 06, 2014 | 47.64 | 47.95 | 47.60 | 47.88 | 2,593,551 | +0.44(+0.93%) |
Jun 05, 2014 | 46.63 | 47.51 | 46.34 | 47.44 | 1,689,529 | +0.91(+1.96%) |
Jun 04, 2014 | 46.14 | 46.57 | 46.01 | 46.53 | 909,454 | +0.21(+0.45%) |
Jun 03, 2014 | 46.23 | 46.48 | 45.98 | 46.32 | 1,337,392 | -0.11(-0.23%) |
Jun 02, 2014 | 46.60 | 46.64 | 46.05 | 46.43 | 914,472 | -0.13(-0.27%) |
May 30, 2014 | 46.76 | 46.81 | 46.42 | 46.55 | 1,403,803 | -0.20(-0.44%) |
May 29, 2014 | 46.82 | 46.84 | 46.49 | 46.76 | 2,211,388 | +0.11(+0.23%) |
May 28, 2014 | 46.96 | 47.03 | 46.50 | 46.65 | 1,386,502 | -0.30(-0.63%) |
May 27, 2014 | 46.63 | 47.10 | 46.52 | 46.94 | 1,240,395 | +0.59(+1.26%) |
May 23, 2014 | 45.83 | 46.36 | 46.36 | 46.36 | 1,534,647 | +0.36(+0.79%) |
May 22, 2014 | 45.56 | 46.01 | 45.48 | 45.99 | 426,504 | +0.51(+1.13%) |
May 21, 2014 | 45.52 | 45.66 | 45.03 | 45.48 | 2,432,383 | +0.20(+0.44%) |
May 20, 2014 | 45.85 | 45.85 | 45.03 | 45.28 | 1,181,023 | -0.64(-1.40%) |
May 19, 2014 | 45.40 | 46.07 | 45.34 | 45.92 | 1,499,383 | +0.38(+0.83%) |
May 16, 2014 | 45.21 | 45.55 | 44.96 | 45.55 | 784,896 | +0.36(+0.79%) |
May 15, 2014 | 45.22 | 45.33 | 44.60 | 45.19 | 1,882,957 | -0.26(-0.57%) |
May 14, 2014 | 46.17 | 46.17 | 45.36 | 45.45 | 2,606,173 | -0.82(-1.78%) |
May 13, 2014 | 46.67 | 46.86 | 46.26 | 46.27 | 1,778,081 | -0.51(-1.09%) |
May 12, 2014 | 45.98 | 46.98 | 45.98 | 46.78 | 3,007,701 | +0.98(+2.13%) |
May 09, 2014 | 45.38 | 45.84 | 45.18 | 45.81 | 2,793,131 | +0.35(+0.77%) |
May 08, 2014 | 45.80 | 46.26 | 45.31 | 45.45 | 1,624,861 | -0.36(-0.78%) |
May 07, 2014 | 45.65 | 45.86 | 45.12 | 45.81 | 1,712,146 | +0.18(+0.40%) |
May 06, 2014 | 46.17 | 46.26 | 45.60 | 45.63 | 1,853,249 | -0.76(-1.65%) |
May 05, 2014 | 46.20 | 46.50 | 45.85 | 46.39 | 1,990,171 | -0.08(-0.18%) |
May 02, 2014 | 46.38 | 46.92 | 46.32 | 46.47 | 1,102,267 | +0.10(+0.22%) |