Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.68 | 44.84 | 43.91 | 44.13 | 2,477,819 | -0.84(-1.87%) |
Apr 29, 2015 | 44.80 | 45.06 | 44.64 | 44.97 | 1,846,349 | +0.26(+0.58%) |
Apr 28, 2015 | 44.84 | 44.88 | 44.31 | 44.71 | 2,770,385 | -0.07(-0.15%) |
Apr 27, 2015 | 45.34 | 45.53 | 44.68 | 44.78 | 2,266,402 | -0.49(-1.07%) |
Apr 24, 2015 | 45.64 | 45.71 | 45.02 | 45.27 | 1,329,874 | -0.19(-0.42%) |
Apr 23, 2015 | 44.92 | 45.73 | 44.69 | 45.46 | 1,224,280 | +0.23(+0.50%) |
Apr 22, 2015 | 45.20 | 45.36 | 44.91 | 45.23 | 2,132,179 | +0.23(+0.50%) |
Apr 21, 2015 | 46.49 | 46.57 | 44.57 | 45.01 | 5,767,910 | -1.57(-3.38%) |
Apr 20, 2015 | 45.30 | 46.61 | 45.23 | 46.58 | 3,519,832 | +1.16(+2.54%) |
Apr 17, 2015 | 45.43 | 45.50 | 45.09 | 45.42 | 2,028,481 | -0.03(-0.06%) |
Apr 16, 2015 | 45.34 | 45.62 | 45.18 | 45.45 | 1,456,064 | +0.17(+0.38%) |
Apr 15, 2015 | 45.14 | 45.56 | 44.86 | 45.28 | 3,301,288 | +0.23(+0.50%) |
Apr 14, 2015 | 44.49 | 45.24 | 44.35 | 45.06 | 4,152,439 | -0.04(-0.09%) |
Apr 13, 2015 | 45.85 | 45.89 | 44.98 | 45.10 | 2,302,321 | -0.79(-1.71%) |
Apr 10, 2015 | 45.78 | 46.12 | 45.77 | 45.88 | 1,531,166 | +0.17(+0.37%) |
Apr 09, 2015 | 45.38 | 46.04 | 45.35 | 45.71 | 1,248,999 | +0.38(+0.84%) |
Apr 08, 2015 | 45.52 | 45.79 | 45.14 | 45.33 | 1,045,521 | +0.02(+0.05%) |
Apr 07, 2015 | 45.58 | 46.25 | 45.23 | 45.31 | 1,874,758 | +0.06(+0.14%) |
Apr 06, 2015 | 45.53 | 45.71 | 45.03 | 45.25 | 2,514,190 | -0.31(-0.68%) |
Apr 02, 2015 | 45.52 | 45.55 | 45.55 | 45.55 | 1,343,549 | +0.14(+0.30%) |
Apr 01, 2015 | 45.92 | 46.14 | 45.40 | 45.42 | 1,415,323 | -0.32(-0.70%) |
Mar 31, 2015 | 44.91 | 46.05 | 44.81 | 45.74 | 2,140,189 | +0.44(+0.97%) |
Mar 30, 2015 | 45.28 | 45.82 | 45.14 | 45.30 | 1,470,236 | +0.05(+0.12%) |
Mar 27, 2015 | 45.76 | 45.99 | 45.19 | 45.25 | 1,603,069 | -0.64(-1.39%) |
Mar 26, 2015 | 46.15 | 46.35 | 45.49 | 45.88 | 2,094,144 | -0.20(-0.43%) |
Mar 25, 2015 | 46.88 | 47.05 | 46.01 | 46.08 | 1,472,462 | -0.73(-1.55%) |
Mar 24, 2015 | 46.14 | 46.96 | 45.82 | 46.81 | 2,179,496 | +0.81(+1.77%) |
Mar 23, 2015 | 46.60 | 46.77 | 45.61 | 45.99 | 2,016,378 | -0.77(-1.65%) |
Mar 20, 2015 | 46.84 | 47.20 | 46.63 | 46.77 | 2,020,566 | +0.35(+0.75%) |
Mar 19, 2015 | 47.31 | 47.52 | 46.32 | 46.42 | 2,040,126 | -1.19(-2.50%) |
Mar 18, 2015 | 46.79 | 47.76 | 46.42 | 47.61 | 1,257,569 | +0.61(+1.30%) |
Mar 17, 2015 | 47.01 | 47.31 | 46.43 | 47.00 | 1,372,451 | -0.11(-0.23%) |
Mar 16, 2015 | 46.17 | 47.49 | 46.00 | 47.11 | 1,586,148 | +0.88(+1.91%) |
Mar 13, 2015 | 46.01 | 46.38 | 45.82 | 46.23 | 1,736,086 | -0.07(-0.15%) |
Mar 12, 2015 | 46.31 | 46.47 | 46.01 | 46.29 | 1,237,045 | +0.38(+0.83%) |
Mar 11, 2015 | 44.93 | 45.97 | 44.80 | 45.91 | 1,374,937 | +0.86(+1.91%) |
Mar 10, 2015 | 45.46 | 45.71 | 45.03 | 45.05 | 1,480,249 | -0.97(-2.11%) |
Mar 09, 2015 | 46.25 | 46.42 | 45.93 | 46.02 | 1,160,000 | -0.42(-0.90%) |
Mar 06, 2015 | 46.81 | 47.06 | 46.22 | 46.44 | 1,273,433 | -0.45(-0.96%) |
Mar 05, 2015 | 46.83 | 47.26 | 46.69 | 46.89 | 1,473,585 | +0.10(+0.22%) |
Mar 04, 2015 | 46.32 | 46.87 | 46.40 | 46.78 | 1,154,450 | +0.38(+0.82%) |
Mar 03, 2015 | 47.35 | 47.35 | 46.23 | 46.40 | 1,313,713 | -0.81(-1.71%) |
Mar 02, 2015 | 46.91 | 47.28 | 46.69 | 47.21 | 1,275,043 | +0.31(+0.65%) |
Feb 27, 2015 | 46.84 | 47.50 | 46.80 | 46.91 | 1,665,570 | +0.01(+0.01%) |
Feb 26, 2015 | 47.20 | 47.27 | 46.66 | 46.90 | 1,571,389 | -0.38(-0.80%) |
Feb 25, 2015 | 47.19 | 47.52 | 46.97 | 47.28 | 1,515,385 | +0.33(+0.71%) |
Feb 24, 2015 | 46.75 | 47.02 | 46.58 | 46.95 | 1,986,743 | +0.19(+0.41%) |
Feb 23, 2015 | 47.08 | 47.18 | 46.48 | 46.76 | 2,139,619 | -0.66(-1.39%) |
Feb 20, 2015 | 47.50 | 47.71 | 47.09 | 47.42 | 1,299,987 | -0.16(-0.34%) |
Feb 19, 2015 | 47.66 | 48.14 | 47.51 | 47.58 | 1,097,428 | -0.50(-1.04%) |
Feb 18, 2015 | 47.51 | 48.24 | 47.27 | 48.08 | 1,843,711 | +0.23(+0.48%) |
Feb 17, 2015 | 47.44 | 48.08 | 47.38 | 47.85 | 1,844,532 | +0.33(+0.70%) |
Feb 13, 2015 | 47.93 | 47.52 | 47.52 | 47.52 | 1,077,784 | -0.26(-0.55%) |
Feb 12, 2015 | 47.65 | 47.90 | 47.15 | 47.78 | 1,150,399 | +0.74(+1.57%) |
Feb 11, 2015 | 46.91 | 47.33 | 46.74 | 47.04 | 1,590,940 | -0.12(-0.24%) |
Feb 10, 2015 | 47.31 | 47.46 | 46.40 | 47.16 | 1,652,321 | +0.06(+0.13%) |
Feb 09, 2015 | 47.18 | 47.61 | 46.97 | 47.10 | 1,157,166 | -0.08(-0.17%) |
Feb 06, 2015 | 47.84 | 47.90 | 46.93 | 47.18 | 1,302,975 | -0.37(-0.78%) |
Feb 05, 2015 | 47.44 | 48.09 | 47.16 | 47.55 | 1,420,790 | +0.81(+1.74%) |
Feb 04, 2015 | 46.68 | 47.33 | 46.47 | 46.74 | 1,613,227 | -0.25(-0.53%) |
Feb 03, 2015 | 46.16 | 47.15 | 45.71 | 46.99 | 1,896,505 | +1.18(+2.58%) |
Feb 02, 2015 | 45.17 | 45.91 | 45.13 | 45.81 | 1,981,304 | +1.04(+2.33%) |
Jan 30, 2015 | 44.97 | 45.37 | 44.71 | 44.76 | 1,859,013 | -0.69(-1.52%) |
Jan 29, 2015 | 45.58 | 45.83 | 44.65 | 45.45 | 2,025,517 | -0.07(-0.16%) |
Jan 28, 2015 | 47.16 | 47.33 | 45.49 | 45.53 | 2,235,616 | -0.94(-2.03%) |
Jan 27, 2015 | 46.11 | 46.60 | 45.80 | 46.47 | 2,813,485 | -0.03(-0.06%) |
Jan 26, 2015 | 46.28 | 46.54 | 46.07 | 46.50 | 2,298,372 | +0.33(+0.72%) |
Jan 23, 2015 | 46.66 | 46.89 | 45.98 | 46.17 | 3,571,280 | -1.00(-2.11%) |
Jan 22, 2015 | 46.12 | 47.35 | 46.05 | 47.16 | 3,368,140 | +1.45(+3.18%) |
Jan 21, 2015 | 45.40 | 45.77 | 45.18 | 45.71 | 3,239,413 | +0.43(+0.94%) |
Jan 20, 2015 | 45.49 | 45.72 | 45.11 | 45.29 | 3,538,466 | +0.07(+0.15%) |
Jan 16, 2015 | 44.25 | 45.24 | 44.15 | 45.22 | 2,814,067 | +0.64(+1.45%) |
Jan 15, 2015 | 44.44 | 44.97 | 44.25 | 44.57 | 2,455,793 | +0.13(+0.29%) |
Jan 14, 2015 | 43.87 | 44.57 | 43.87 | 44.44 | 1,823,354 | -0.02(-0.05%) |
Jan 13, 2015 | 45.02 | 45.33 | 43.99 | 44.46 | 2,068,913 | -0.22(-0.50%) |
Jan 12, 2015 | 45.14 | 45.14 | 44.41 | 44.69 | 2,229,364 | -0.68(-1.50%) |
Jan 09, 2015 | 45.50 | 45.79 | 45.20 | 45.37 | 1,523,629 | -0.36(-0.79%) |
Jan 08, 2015 | 44.91 | 45.84 | 44.74 | 45.73 | 2,011,934 | +1.28(+2.88%) |
Jan 07, 2015 | 44.56 | 44.82 | 44.11 | 44.44 | 1,563,750 | +0.27(+0.61%) |
Jan 06, 2015 | 44.47 | 44.72 | 43.68 | 44.17 | 1,986,182 | -0.58(-1.29%) |
Jan 05, 2015 | 45.96 | 45.96 | 44.75 | 44.75 | 1,741,838 | -1.52(-3.28%) |
Jan 02, 2015 | 46.78 | 47.16 | 45.94 | 46.27 | 1,098,273 | -0.48(-1.03%) |
Dec 31, 2014 | 47.16 | 46.75 | 46.75 | 46.75 | 1,014,550 | -0.17(-0.36%) |
Dec 30, 2014 | 46.96 | 47.31 | 46.76 | 46.92 | 1,348,707 | -0.07(-0.16%) |
Dec 29, 2014 | 46.60 | 47.23 | 46.37 | 46.99 | 1,245,575 | +0.39(+0.84%) |
Dec 26, 2014 | 46.64 | 46.93 | 46.42 | 46.60 | 637,868 | -0.04(-0.09%) |
Dec 24, 2014 | 46.95 | 46.64 | 46.64 | 46.64 | 572,204 | -0.07(-0.15%) |
Dec 23, 2014 | 46.00 | 46.84 | 45.69 | 46.71 | 1,111,945 | +0.90(+1.95%) |
Dec 22, 2014 | 45.55 | 45.90 | 45.26 | 45.81 | 1,171,030 | +0.46(+1.02%) |
Dec 19, 2014 | 45.96 | 46.08 | 44.98 | 45.35 | 1,804,678 | -0.41(-0.89%) |
Dec 18, 2014 | 46.23 | 46.36 | 45.01 | 45.76 | 2,123,010 | +0.16(+0.34%) |
Dec 17, 2014 | 44.99 | 45.71 | 44.18 | 45.60 | 1,868,897 | +0.97(+2.17%) |
Dec 16, 2014 | 43.22 | 45.47 | 43.18 | 44.63 | 3,067,088 | +1.26(+2.91%) |
Dec 15, 2014 | 43.37 | 43.79 | 42.89 | 43.37 | 1,827,570 | +0.25(+0.58%) |
Dec 12, 2014 | 43.11 | 43.84 | 43.04 | 43.12 | 1,941,506 | -0.54(-1.23%) |
Dec 11, 2014 | 43.40 | 44.54 | 43.25 | 43.66 | 2,086,692 | +0.16(+0.37%) |
Dec 10, 2014 | 45.16 | 45.29 | 43.08 | 43.49 | 2,624,407 | -1.98(-4.36%) |
Dec 09, 2014 | 44.24 | 45.53 | 44.00 | 45.48 | 1,738,222 | +0.33(+0.74%) |
Dec 08, 2014 | 45.75 | 45.84 | 44.50 | 45.14 | 2,851,150 | -0.62(-1.35%) |
Dec 05, 2014 | 46.20 | 46.40 | 45.65 | 45.76 | 1,578,698 | -0.23(-0.50%) |
Dec 04, 2014 | 46.91 | 46.99 | 45.65 | 45.99 | 2,004,514 | -1.10(-2.33%) |
Dec 03, 2014 | 46.49 | 47.16 | 46.37 | 47.09 | 1,502,977 | +0.77(+1.66%) |
Dec 02, 2014 | 46.02 | 46.67 | 45.95 | 46.32 | 2,058,884 | +0.47(+1.03%) |
Dec 01, 2014 | 47.59 | 47.61 | 45.26 | 45.85 | 4,761,478 | -2.02(-4.22%) |
Nov 28, 2014 | 49.87 | 49.96 | 47.72 | 47.87 | 2,063,666 | -2.33(-4.64%) |
Nov 26, 2014 | 49.92 | 50.20 | 50.20 | 50.20 | 1,238,620 | +0.30(+0.61%) |
Nov 25, 2014 | 49.07 | 50.35 | 48.89 | 49.90 | 2,335,866 | +0.98(+2.00%) |
Nov 24, 2014 | 48.84 | 49.20 | 48.53 | 48.92 | 1,221,147 | +0.34(+0.71%) |
Nov 21, 2014 | 48.75 | 48.97 | 48.37 | 48.58 | 1,111,870 | +0.26(+0.53%) |
Nov 20, 2014 | 47.84 | 48.35 | 47.79 | 48.32 | 1,131,582 | +0.36(+0.74%) |
Nov 19, 2014 | 47.71 | 48.15 | 47.68 | 47.96 | 1,084,185 | +0.17(+0.35%) |
Nov 18, 2014 | 47.97 | 48.08 | 47.60 | 47.79 | 1,133,577 | +0.03(+0.07%) |
Nov 17, 2014 | 47.63 | 48.38 | 47.61 | 47.76 | 1,658,228 | +0.09(+0.18%) |
Nov 14, 2014 | 47.96 | 48.17 | 47.60 | 47.67 | 1,132,434 | -0.26(-0.55%) |
Nov 13, 2014 | 48.35 | 48.76 | 47.91 | 47.94 | 1,372,225 | -0.38(-0.78%) |
Nov 12, 2014 | 47.70 | 48.35 | 47.55 | 48.31 | 2,136,854 | +0.55(+1.16%) |
Nov 11, 2014 | 47.51 | 48.25 | 47.50 | 47.76 | 1,560,571 | +0.30(+0.62%) |
Nov 10, 2014 | 47.18 | 47.70 | 47.13 | 47.46 | 1,655,704 | +0.58(+1.24%) |
Nov 07, 2014 | 46.86 | 47.25 | 46.70 | 46.89 | 1,768,805 | +0.22(+0.46%) |
Nov 06, 2014 | 46.72 | 46.97 | 46.40 | 46.67 | 2,295,890 | +0.04(+0.09%) |
Nov 05, 2014 | 46.53 | 46.77 | 46.08 | 46.63 | 2,078,497 | +0.29(+0.63%) |
Nov 04, 2014 | 46.32 | 46.47 | 45.85 | 46.34 | 2,464,495 | -0.08(-0.17%) |
Nov 03, 2014 | 47.63 | 47.67 | 46.36 | 46.42 | 2,426,232 | -1.13(-2.38%) |
Oct 31, 2014 | 47.32 | 47.64 | 47.07 | 47.55 | 2,301,018 | +0.50(+1.06%) |
Oct 30, 2014 | 46.78 | 47.43 | 46.47 | 47.05 | 1,947,050 | +0.31(+0.66%) |
Oct 29, 2014 | 47.32 | 47.48 | 46.32 | 46.74 | 1,311,447 | -0.42(-0.89%) |
Oct 28, 2014 | 46.66 | 47.23 | 46.45 | 47.16 | 1,502,042 | +0.72(+1.55%) |
Oct 27, 2014 | 46.20 | 46.69 | 46.35 | 46.44 | 1,307,486 | +0.09(+0.19%) |
Oct 24, 2014 | 46.26 | 46.47 | 45.65 | 46.35 | 1,477,646 | +0.38(+0.82%) |
Oct 23, 2014 | 45.50 | 46.43 | 45.40 | 45.98 | 3,269,300 | +0.96(+2.14%) |
Oct 22, 2014 | 46.08 | 46.53 | 44.94 | 45.01 | 3,084,108 | -0.41(-0.90%) |
Oct 21, 2014 | 44.84 | 45.48 | 44.21 | 45.42 | 3,139,454 | +1.25(+2.82%) |
Oct 20, 2014 | 43.91 | 44.41 | 43.40 | 44.18 | 2,227,741 | +0.18(+0.41%) |
Oct 17, 2014 | 43.78 | 44.47 | 43.73 | 43.99 | 2,921,498 | +0.97(+2.25%) |
Oct 16, 2014 | 41.45 | 43.73 | 41.32 | 43.02 | 3,105,057 | +0.90(+2.13%) |
Oct 15, 2014 | 41.66 | 42.29 | 40.95 | 42.13 | 3,935,286 | -0.11(-0.26%) |
Oct 14, 2014 | 42.48 | 43.21 | 41.70 | 42.24 | 3,359,050 | -0.20(-0.48%) |
Oct 13, 2014 | 44.07 | 44.46 | 42.40 | 42.44 | 2,967,905 | -1.01(-2.33%) |
Oct 10, 2014 | 44.68 | 44.77 | 42.79 | 43.45 | 4,005,979 | -1.43(-3.20%) |
Oct 09, 2014 | 45.98 | 46.00 | 44.72 | 44.88 | 2,295,970 | -1.08(-2.36%) |
Oct 08, 2014 | 45.35 | 46.04 | 44.60 | 45.97 | 3,376,450 | +0.58(+1.28%) |
Oct 07, 2014 | 46.86 | 46.86 | 45.36 | 45.39 | 2,923,112 | -1.65(-3.51%) |
Oct 06, 2014 | 47.73 | 47.88 | 46.97 | 47.04 | 2,331,545 | -0.32(-0.68%) |
Oct 03, 2014 | 46.78 | 47.78 | 46.67 | 47.36 | 2,369,915 | +0.82(+1.77%) |
Oct 02, 2014 | 47.07 | 47.14 | 45.64 | 46.54 | 3,106,049 | -0.39(-0.83%) |
Oct 01, 2014 | 47.27 | 47.53 | 46.62 | 46.93 | 2,364,870 | -0.88(-1.83%) |
Sep 30, 2014 | 47.94 | 48.45 | 47.50 | 47.81 | 2,002,170 | -0.23(-0.48%) |
Sep 29, 2014 | 48.07 | 48.18 | 47.61 | 48.04 | 1,647,307 | -0.11(-0.22%) |
Sep 26, 2014 | 47.44 | 48.29 | 47.26 | 48.15 | 1,277,238 | +0.63(+1.32%) |
Sep 25, 2014 | 48.13 | 48.27 | 47.50 | 47.52 | 2,098,247 | -0.88(-1.81%) |
Sep 24, 2014 | 48.41 | 48.68 | 47.51 | 48.39 | 3,578,248 | -0.19(-0.39%) |
Sep 23, 2014 | 49.07 | 49.19 | 48.28 | 48.58 | 2,648,040 | -0.72(-1.46%) |
Sep 22, 2014 | 50.25 | 51.15 | 49.19 | 49.30 | 2,014,099 | -0.75(-1.51%) |
Sep 19, 2014 | 50.54 | 50.78 | 49.69 | 50.06 | 1,684,587 | -0.40(-0.79%) |
Sep 18, 2014 | 50.02 | 50.57 | 50.02 | 50.46 | 1,168,882 | +0.65(+1.30%) |
Sep 17, 2014 | 49.64 | 50.13 | 49.58 | 49.81 | 1,244,007 | +0.24(+0.49%) |
Sep 16, 2014 | 48.95 | 49.71 | 48.78 | 49.57 | 1,147,923 | +0.72(+1.48%) |
Sep 15, 2014 | 49.14 | 49.18 | 48.52 | 48.85 | 1,425,170 | -0.12(-0.25%) |
Sep 12, 2014 | 48.83 | 49.22 | 48.83 | 48.97 | 1,077,176 | +0.01(+0.03%) |
Sep 11, 2014 | 48.97 | 49.16 | 48.80 | 48.95 | 1,603,037 | -0.32(-0.64%) |
Sep 10, 2014 | 49.59 | 49.59 | 49.01 | 49.27 | 1,284,619 | -0.34(-0.68%) |
Sep 09, 2014 | 49.52 | 49.89 | 49.34 | 49.61 | 947,224 | +0.09(+0.18%) |
Sep 08, 2014 | 49.42 | 49.80 | 49.38 | 49.52 | 1,026,729 | -0.05(-0.10%) |
Sep 05, 2014 | 49.51 | 49.69 | 49.34 | 49.57 | 1,009,437 | +0.26(+0.53%) |
Sep 04, 2014 | 49.26 | 49.69 | 49.08 | 49.30 | 1,379,603 | +0.36(+0.74%) |
Sep 03, 2014 | 48.58 | 49.22 | 48.57 | 48.94 | 1,217,217 | +0.55(+1.13%) |
Sep 02, 2014 | 48.15 | 48.31 | 48.03 | 48.39 | 1,179,947 | +0.29(+0.61%) |
Aug 29, 2014 | 48.02 | 48.10 | 48.10 | 48.10 | 1,478,448 | +0.17(+0.35%) |
Aug 28, 2014 | 47.32 | 48.05 | 47.27 | 47.93 | 1,927,303 | +0.52(+1.09%) |
Aug 27, 2014 | 47.24 | 47.44 | 46.75 | 47.42 | 959,682 | +0.35(+0.74%) |
Aug 26, 2014 | 47.10 | 47.35 | 47.02 | 47.07 | 1,249,933 | +0.24(+0.51%) |
Aug 25, 2014 | 46.64 | 46.98 | 46.36 | 46.83 | 886,113 | +0.28(+0.60%) |
Aug 22, 2014 | 46.44 | 46.71 | 46.23 | 46.55 | 825,065 | +0.16(+0.35%) |
Aug 21, 2014 | 46.63 | 46.83 | 46.37 | 46.39 | 1,105,673 | -0.12(-0.26%) |
Aug 20, 2014 | 45.87 | 46.55 | 45.81 | 46.51 | 968,337 | +0.61(+1.33%) |
Aug 19, 2014 | 45.94 | 46.06 | 45.76 | 45.90 | 1,173,812 | -0.05(-0.10%) |
Aug 18, 2014 | 45.82 | 45.98 | 45.78 | 45.94 | 786,695 | +0.35(+0.78%) |
Aug 15, 2014 | 45.83 | 45.94 | 45.06 | 45.59 | 995,559 | -0.06(-0.13%) |
Aug 14, 2014 | 45.19 | 45.67 | 45.14 | 45.65 | 930,037 | +0.62(+1.37%) |
Aug 13, 2014 | 45.00 | 45.25 | 44.87 | 45.03 | 699,615 | +0.17(+0.37%) |
Aug 12, 2014 | 44.78 | 45.12 | 44.68 | 44.87 | 1,150,709 | -0.01(-0.01%) |
Aug 11, 2014 | 44.42 | 45.21 | 44.40 | 44.87 | 1,277,150 | +0.55(+1.24%) |
Aug 08, 2014 | 44.18 | 44.28 | 43.82 | 44.32 | 1,468,029 | +0.13(+0.29%) |
Aug 07, 2014 | 44.40 | 44.69 | 44.05 | 44.20 | 1,233,907 | -0.06(-0.14%) |
Aug 06, 2014 | 44.00 | 44.36 | 43.83 | 44.26 | 1,266,608 | +0.12(+0.27%) |
Aug 05, 2014 | 44.51 | 44.63 | 44.01 | 44.14 | 2,250,206 | -0.61(-1.36%) |
Aug 04, 2014 | 44.31 | 44.88 | 44.20 | 44.75 | 1,207,013 | +0.59(+1.33%) |
Aug 01, 2014 | 44.75 | 45.22 | 44.03 | 44.16 | 2,389,372 | -0.58(-1.30%) |
Jul 31, 2014 | 45.16 | 45.30 | 44.65 | 44.74 | 1,999,994 | -0.56(-1.24%) |
Jul 30, 2014 | 45.23 | 45.40 | 44.94 | 45.30 | 1,057,129 | +0.07(+0.15%) |
Jul 29, 2014 | 45.77 | 45.89 | 45.23 | 45.23 | 1,180,915 | -0.52(-1.13%) |
Jul 28, 2014 | 45.94 | 45.97 | 45.55 | 45.75 | 910,841 | -0.08(-0.18%) |
Jul 25, 2014 | 45.60 | 46.04 | 45.53 | 45.83 | 1,035,073 | +0.20(+0.44%) |
Jul 24, 2014 | 46.31 | 46.47 | 45.58 | 45.63 | 1,692,847 | -0.62(-1.33%) |
Jul 23, 2014 | 46.59 | 46.69 | 46.05 | 46.25 | 2,272,414 | -0.17(-0.37%) |
Jul 22, 2014 | 46.43 | 46.65 | 46.06 | 46.42 | 1,877,770 | +0.92(+2.02%) |
Jul 21, 2014 | 45.71 | 45.78 | 45.29 | 45.50 | 1,189,348 | -0.07(-0.15%) |
Jul 18, 2014 | 44.77 | 45.61 | 44.75 | 45.57 | 1,251,161 | +0.91(+2.04%) |
Jul 17, 2014 | 44.67 | 45.26 | 44.51 | 44.66 | 1,410,302 | +0.17(+0.39%) |
Jul 16, 2014 | 44.24 | 44.75 | 44.19 | 44.48 | 1,100,979 | +0.35(+0.80%) |
Jul 15, 2014 | 43.92 | 44.23 | 43.84 | 44.13 | 757,155 | +0.15(+0.33%) |
Jul 14, 2014 | 44.12 | 44.24 | 43.82 | 43.98 | 1,417,326 | +0.07(+0.15%) |
Jul 11, 2014 | 43.75 | 43.99 | 43.53 | 43.92 | 810,695 | +0.10(+0.23%) |
Jul 10, 2014 | 43.94 | 44.11 | 43.68 | 43.82 | 956,751 | -0.56(-1.27%) |
Jul 09, 2014 | 43.88 | 44.41 | 43.67 | 44.38 | 1,084,124 | +0.66(+1.50%) |
Jul 08, 2014 | 43.76 | 43.90 | 43.29 | 43.72 | 1,037,323 | -0.14(-0.32%) |
Jul 07, 2014 | 44.04 | 44.04 | 43.51 | 43.86 | 758,809 | -0.12(-0.27%) |
Jul 03, 2014 | 44.08 | 43.98 | 43.98 | 43.98 | 628,519 | +0.02(+0.05%) |
Jul 02, 2014 | 43.76 | 44.21 | 43.69 | 43.96 | 1,220,483 | +0.27(+0.61%) |
Jul 01, 2014 | 43.76 | 43.86 | 43.55 | 43.70 | 715,259 | +0.17(+0.40%) |
Jun 30, 2014 | 43.32 | 43.80 | 43.11 | 43.52 | 1,261,598 | +0.47(+1.09%) |
Jun 27, 2014 | 43.05 | 43.20 | 42.75 | 43.05 | 1,143,713 | +0.03(+0.06%) |
Jun 26, 2014 | 42.52 | 43.19 | 42.46 | 43.03 | 2,126,888 | +0.54(+1.28%) |
Jun 25, 2014 | 42.02 | 42.60 | 41.93 | 42.48 | 1,472,847 | +0.56(+1.34%) |
Jun 24, 2014 | 42.14 | 42.34 | 41.91 | 41.92 | 1,221,459 | -0.39(-0.92%) |
Jun 23, 2014 | 42.54 | 42.57 | 42.06 | 42.31 | 1,130,303 | -0.28(-0.66%) |
Jun 20, 2014 | 42.47 | 42.62 | 42.25 | 42.59 | 1,213,890 | +0.31(+0.74%) |
Jun 19, 2014 | 42.33 | 42.48 | 42.13 | 42.28 | 940,881 | +0.01(+0.03%) |
Jun 18, 2014 | 41.98 | 42.28 | 41.88 | 42.26 | 1,181,541 | +0.39(+0.94%) |
Jun 17, 2014 | 42.53 | 42.53 | 41.85 | 41.87 | 1,330,261 | -0.64(-1.50%) |
Jun 16, 2014 | 41.96 | 42.66 | 41.88 | 42.50 | 1,814,186 | +0.60(+1.44%) |
Jun 13, 2014 | 41.49 | 42.09 | 41.47 | 41.90 | 1,077,276 | +0.38(+0.92%) |
Jun 12, 2014 | 41.53 | 41.59 | 41.05 | 41.52 | 1,519,909 | -0.04(-0.10%) |
Jun 11, 2014 | 41.51 | 41.66 | 41.37 | 41.56 | 856,470 | +0.05(+0.13%) |
Jun 10, 2014 | 41.33 | 41.59 | 41.22 | 41.51 | 1,273,178 | +0.29(+0.70%) |
Jun 06, 2014 | 40.64 | 41.23 | 40.64 | 41.22 | 1,262,440 | +0.54(+1.33%) |
Jun 05, 2014 | 40.50 | 40.79 | 40.16 | 40.68 | 2,101,572 | +0.35(+0.88%) |
Jun 04, 2014 | 40.37 | 40.42 | 40.02 | 40.32 | 1,195,714 | -0.11(-0.28%) |
Jun 03, 2014 | 40.22 | 40.54 | 40.12 | 40.44 | 1,313,080 | +0.05(+0.12%) |
Jun 02, 2014 | 40.19 | 40.55 | 40.13 | 40.39 | 938,627 | +0.16(+0.40%) |
May 30, 2014 | 40.04 | 40.34 | 39.95 | 40.23 | 1,266,711 | +0.09(+0.23%) |
May 29, 2014 | 39.98 | 40.25 | 39.78 | 40.14 | 1,361,475 | +0.23(+0.58%) |
May 28, 2014 | 39.77 | 39.99 | 39.72 | 39.90 | 1,210,154 | +0.10(+0.25%) |
May 27, 2014 | 39.86 | 40.09 | 39.68 | 39.80 | 1,161,462 | +0.03(+0.08%) |
May 23, 2014 | 39.54 | 39.77 | 39.77 | 39.77 | 996,130 | +0.09(+0.22%) |
May 22, 2014 | 39.43 | 39.80 | 39.23 | 39.68 | 539,780 | +0.19(+0.48%) |
May 21, 2014 | 39.20 | 39.54 | 39.15 | 39.49 | 719,587 | +0.31(+0.80%) |
May 20, 2014 | 39.17 | 39.45 | 39.01 | 39.18 | 1,073,588 | -0.32(-0.81%) |
May 19, 2014 | 39.31 | 39.55 | 39.27 | 39.50 | 552,684 | +0.21(+0.52%) |
May 16, 2014 | 39.11 | 39.33 | 38.93 | 39.29 | 1,263,806 | +0.25(+0.65%) |
May 15, 2014 | 39.41 | 39.48 | 38.86 | 39.04 | 1,052,678 | -0.31(-0.79%) |
May 14, 2014 | 39.49 | 39.62 | 39.31 | 39.35 | 1,123,922 | -0.13(-0.34%) |
May 13, 2014 | 39.73 | 39.84 | 39.38 | 39.49 | 1,066,562 | -0.26(-0.65%) |
May 12, 2014 | 39.27 | 39.82 | 39.27 | 39.74 | 1,109,293 | +0.68(+1.73%) |
May 09, 2014 | 39.26 | 39.41 | 39.02 | 39.07 | 1,547,415 | -0.25(-0.64%) |
May 08, 2014 | 39.02 | 39.53 | 39.01 | 39.32 | 1,435,838 | +0.39(+0.99%) |
May 07, 2014 | 38.50 | 39.15 | 38.42 | 38.93 | 1,959,309 | +0.38(+0.98%) |
May 06, 2014 | 38.65 | 38.72 | 38.46 | 38.56 | 1,410,943 | -0.04(-0.10%) |
May 05, 2014 | 38.60 | 38.87 | 38.46 | 38.60 | 1,014,072 | -0.10(-0.26%) |
May 02, 2014 | 38.78 | 38.98 | 38.62 | 38.70 | 971,224 | -0.09(-0.24%) |