Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 53.44 | 53.48 | 51.95 | 52.23 | 3,629,545 | -1.49(-2.78%) |
Apr 29, 2015 | 54.58 | 54.95 | 53.45 | 53.72 | 3,384,031 | -1.33(-2.41%) |
Apr 28, 2015 | 54.71 | 55.14 | 54.29 | 55.05 | 2,170,687 | +0.23(+0.41%) |
Apr 27, 2015 | 55.38 | 55.94 | 54.69 | 54.82 | 2,137,779 | -0.38(-0.69%) |
Apr 24, 2015 | 56.14 | 56.14 | 54.96 | 55.20 | 2,691,121 | -0.18(-0.33%) |
Apr 23, 2015 | 54.96 | 55.60 | 54.96 | 55.38 | 2,145,374 | +0.27(+0.48%) |
Apr 22, 2015 | 55.14 | 55.50 | 54.97 | 55.11 | 2,021,445 | -0.06(-0.11%) |
Apr 21, 2015 | 55.45 | 55.85 | 55.15 | 55.18 | 2,020,073 | -0.27(-0.49%) |
Apr 20, 2015 | 55.30 | 55.74 | 55.07 | 55.45 | 2,241,379 | +0.18(+0.33%) |
Apr 17, 2015 | 55.20 | 55.61 | 55.00 | 55.27 | 2,689,423 | -0.29(-0.52%) |
Apr 16, 2015 | 55.24 | 55.89 | 54.86 | 55.55 | 2,631,468 | +0.09(+0.16%) |
Apr 15, 2015 | 55.98 | 56.13 | 55.44 | 55.46 | 2,855,338 | -0.52(-0.92%) |
Apr 14, 2015 | 55.74 | 56.24 | 55.71 | 55.98 | 1,763,779 | +0.39(+0.71%) |
Apr 13, 2015 | 56.10 | 56.18 | 55.58 | 55.58 | 2,080,787 | -0.55(-0.97%) |
Apr 10, 2015 | 56.67 | 57.04 | 55.89 | 56.13 | 2,730,500 | -0.05(-0.09%) |
Apr 09, 2015 | 56.78 | 56.80 | 55.93 | 56.18 | 3,717,229 | -0.74(-1.30%) |
Apr 08, 2015 | 56.90 | 57.18 | 56.62 | 56.93 | 2,758,812 | +0.10(+0.17%) |
Apr 07, 2015 | 58.15 | 58.18 | 56.69 | 56.83 | 5,334,608 | -1.46(-2.51%) |
Apr 06, 2015 | 57.01 | 58.64 | 56.80 | 58.29 | 6,147,440 | +2.78(+5.01%) |
Apr 02, 2015 | 55.26 | 55.51 | 55.51 | 55.51 | 1,785,084 | +0.15(+0.27%) |
Apr 01, 2015 | 55.42 | 55.68 | 54.89 | 55.36 | 1,964,103 | +0.01(+0.01%) |
Mar 31, 2015 | 56.06 | 56.09 | 55.24 | 55.35 | 2,478,290 | -0.48(-0.86%) |
Mar 30, 2015 | 54.90 | 55.89 | 54.89 | 55.83 | 2,583,351 | +1.01(+1.84%) |
Mar 27, 2015 | 54.41 | 54.95 | 54.34 | 54.82 | 2,758,927 | +0.50(+0.92%) |
Mar 26, 2015 | 54.27 | 54.88 | 54.13 | 54.32 | 3,988,704 | -0.26(-0.47%) |
Mar 25, 2015 | 55.63 | 55.89 | 54.57 | 54.58 | 3,739,644 | -1.05(-1.88%) |
Mar 24, 2015 | 55.99 | 56.37 | 55.62 | 55.62 | 3,633,406 | -0.52(-0.92%) |
Mar 23, 2015 | 55.96 | 56.83 | 55.80 | 56.14 | 3,002,616 | +0.25(+0.45%) |
Mar 20, 2015 | 54.86 | 56.15 | 54.46 | 55.89 | 7,356,674 | +1.42(+2.60%) |
Mar 19, 2015 | 53.98 | 54.89 | 53.95 | 54.47 | 3,670,695 | +0.27(+0.50%) |
Mar 18, 2015 | 53.28 | 54.57 | 52.92 | 54.20 | 5,209,660 | +0.92(+1.72%) |
Mar 17, 2015 | 53.58 | 53.82 | 53.24 | 53.28 | 2,756,931 | -0.31(-0.58%) |
Mar 16, 2015 | 53.42 | 54.06 | 53.42 | 53.59 | 2,465,625 | +0.45(+0.84%) |
Mar 13, 2015 | 53.27 | 53.56 | 52.79 | 53.14 | 2,309,091 | -0.20(-0.37%) |
Mar 12, 2015 | 52.74 | 53.41 | 52.68 | 53.34 | 3,189,140 | +0.95(+1.81%) |
Mar 11, 2015 | 52.74 | 53.06 | 52.31 | 52.39 | 4,042,602 | -0.29(-0.55%) |
Mar 10, 2015 | 52.95 | 53.17 | 52.68 | 52.68 | 6,785,672 | -0.38(-0.71%) |
Mar 09, 2015 | 53.30 | 53.40 | 52.88 | 53.06 | 4,257,079 | +0.07(+0.13%) |
Mar 06, 2015 | 54.06 | 54.72 | 52.64 | 52.99 | 4,808,780 | -2.27(-4.10%) |
Mar 05, 2015 | 55.74 | 56.05 | 55.20 | 55.26 | 3,620,092 | -0.10(-0.18%) |
Mar 04, 2015 | 56.08 | 56.49 | 55.18 | 55.36 | 4,099,925 | -0.70(-1.25%) |
Mar 03, 2015 | 55.93 | 56.30 | 55.32 | 56.05 | 2,725,353 | -0.11(-0.20%) |
Mar 02, 2015 | 56.01 | 57.02 | 55.98 | 56.17 | 4,004,658 | +0.16(+0.28%) |
Feb 27, 2015 | 55.80 | 56.06 | 55.02 | 56.01 | 2,599,699 | +0.52(+0.94%) |
Feb 26, 2015 | 55.93 | 56.24 | 55.26 | 55.49 | 3,404,397 | -0.49(-0.87%) |
Feb 25, 2015 | 56.08 | 56.77 | 55.86 | 55.98 | 3,638,364 | -0.08(-0.15%) |
Feb 24, 2015 | 57.07 | 57.44 | 55.53 | 56.06 | 7,879,033 | -2.29(-3.92%) |
Feb 23, 2015 | 58.31 | 58.92 | 57.90 | 58.35 | 3,259,834 | +0.11(+0.19%) |
Feb 20, 2015 | 57.36 | 58.51 | 57.33 | 58.24 | 4,493,014 | +0.82(+1.43%) |
Feb 19, 2015 | 58.23 | 58.37 | 57.33 | 57.42 | 3,060,152 | -1.14(-1.94%) |
Feb 18, 2015 | 57.94 | 58.56 | 56.87 | 58.55 | 4,636,650 | +1.02(+1.78%) |
Feb 17, 2015 | 57.73 | 58.57 | 57.36 | 57.53 | 3,570,544 | -0.09(-0.16%) |
Feb 13, 2015 | 58.15 | 57.62 | 57.62 | 57.62 | 2,356,433 | -0.31(-0.53%) |
Feb 12, 2015 | 57.53 | 58.09 | 57.17 | 57.93 | 2,542,743 | +0.40(+0.69%) |
Feb 11, 2015 | 57.84 | 58.34 | 57.16 | 57.53 | 3,444,877 | -0.14(-0.23%) |
Feb 10, 2015 | 57.03 | 57.88 | 56.47 | 57.66 | 4,895,159 | +0.69(+1.21%) |
Feb 09, 2015 | 57.25 | 57.48 | 56.76 | 56.97 | 3,586,067 | -0.20(-0.34%) |
Feb 06, 2015 | 59.54 | 59.54 | 56.85 | 57.17 | 5,638,257 | -2.53(-4.23%) |
Feb 05, 2015 | 59.15 | 59.77 | 58.73 | 59.70 | 4,193,105 | +0.60(+1.02%) |
Feb 04, 2015 | 59.76 | 59.76 | 58.78 | 59.09 | 5,441,916 | -0.87(-1.45%) |
Feb 03, 2015 | 60.07 | 60.18 | 58.88 | 59.97 | 3,686,474 | -0.05(-0.08%) |
Feb 02, 2015 | 59.92 | 60.17 | 58.72 | 60.01 | 5,507,731 | -0.02(-0.02%) |
Jan 30, 2015 | 60.64 | 60.90 | 60.03 | 60.03 | 4,175,588 | -0.86(-1.41%) |
Jan 29, 2015 | 60.58 | 61.01 | 60.21 | 60.88 | 3,575,409 | +0.15(+0.25%) |
Jan 28, 2015 | 60.78 | 61.62 | 60.67 | 60.73 | 3,242,893 | -0.01(-0.01%) |
Jan 27, 2015 | 60.40 | 60.89 | 60.27 | 60.74 | 3,966,678 | +0.08(+0.14%) |
Jan 26, 2015 | 60.48 | 60.66 | 59.89 | 60.66 | 4,327,077 | +0.17(+0.27%) |
Jan 23, 2015 | 60.48 | 60.68 | 60.06 | 60.49 | 6,251,400 | +0.28(+0.46%) |
Jan 22, 2015 | 59.16 | 60.21 | 59.15 | 60.21 | 4,196,718 | +1.29(+2.20%) |
Jan 21, 2015 | 59.14 | 59.17 | 58.60 | 58.92 | 4,031,682 | -0.35(-0.60%) |
Jan 20, 2015 | 58.85 | 60.03 | 58.78 | 59.27 | 5,942,595 | +0.77(+1.31%) |
Jan 16, 2015 | 58.31 | 58.81 | 58.13 | 58.51 | 11,286,379 | +0.22(+0.37%) |
Jan 15, 2015 | 58.36 | 58.60 | 57.66 | 58.29 | 5,675,510 | +0.07(+0.12%) |
Jan 14, 2015 | 57.83 | 58.51 | 57.58 | 58.22 | 3,514,858 | +0.29(+0.50%) |
Jan 13, 2015 | 57.76 | 58.32 | 57.41 | 57.93 | 3,557,279 | +0.22(+0.38%) |
Jan 12, 2015 | 57.34 | 57.80 | 57.04 | 57.71 | 2,404,250 | +0.66(+1.16%) |
Jan 09, 2015 | 57.06 | 57.46 | 56.32 | 57.05 | 2,906,646 | -0.01(-0.01%) |
Jan 08, 2015 | 57.65 | 57.65 | 56.50 | 57.06 | 4,900,985 | -0.28(-0.48%) |
Jan 07, 2015 | 56.55 | 57.53 | 56.11 | 57.34 | 3,978,633 | +0.84(+1.49%) |
Jan 06, 2015 | 55.48 | 56.75 | 55.48 | 56.50 | 5,742,382 | +1.23(+2.23%) |
Jan 05, 2015 | 54.52 | 55.43 | 54.35 | 55.27 | 3,726,839 | +0.28(+0.50%) |
Jan 02, 2015 | 53.92 | 55.30 | 53.92 | 54.99 | 2,650,238 | +1.21(+2.25%) |
Dec 31, 2014 | 54.89 | 53.78 | 53.78 | 53.78 | 1,965,790 | -0.89(-1.63%) |
Dec 30, 2014 | 54.61 | 55.06 | 54.52 | 54.67 | 2,376,070 | +0.10(+0.19%) |
Dec 29, 2014 | 54.37 | 54.72 | 54.25 | 54.57 | 2,051,986 | +0.29(+0.53%) |
Dec 26, 2014 | 54.04 | 54.45 | 53.84 | 54.28 | 1,481,976 | +0.48(+0.89%) |
Dec 24, 2014 | 54.52 | 53.80 | 53.80 | 53.80 | 1,972,856 | -0.67(-1.23%) |
Dec 23, 2014 | 55.28 | 55.36 | 54.41 | 54.47 | 3,297,093 | -0.68(-1.22%) |
Dec 22, 2014 | 53.92 | 55.18 | 53.90 | 55.15 | 3,517,145 | +1.22(+2.27%) |
Dec 19, 2014 | 54.11 | 54.34 | 53.51 | 53.92 | 5,472,867 | +0.03(+0.06%) |
Dec 18, 2014 | 54.92 | 54.92 | 53.29 | 53.89 | 4,640,056 | -0.46(-0.84%) |
Dec 17, 2014 | 53.65 | 54.62 | 53.41 | 54.35 | 3,311,403 | +0.93(+1.75%) |
Dec 16, 2014 | 54.12 | 54.17 | 53.38 | 53.42 | 4,530,256 | -0.54(-1.00%) |
Dec 15, 2014 | 55.23 | 55.46 | 53.71 | 53.96 | 4,416,402 | -1.28(-2.31%) |
Dec 12, 2014 | 54.56 | 55.77 | 54.56 | 55.23 | 5,137,604 | +0.57(+1.05%) |
Dec 11, 2014 | 54.28 | 54.91 | 54.28 | 54.66 | 4,353,538 | +0.45(+0.82%) |
Dec 10, 2014 | 53.54 | 54.59 | 53.42 | 54.22 | 4,098,469 | +0.51(+0.95%) |
Dec 09, 2014 | 52.93 | 53.74 | 52.83 | 53.71 | 3,185,935 | +0.53(+0.99%) |
Dec 08, 2014 | 52.85 | 53.59 | 52.78 | 53.18 | 2,461,912 | +0.45(+0.86%) |
Dec 05, 2014 | 53.44 | 53.44 | 52.24 | 52.73 | 3,531,426 | -1.11(-2.07%) |
Dec 04, 2014 | 53.68 | 53.95 | 53.47 | 53.84 | 2,475,621 | +0.16(+0.30%) |
Dec 03, 2014 | 53.75 | 53.80 | 53.39 | 53.68 | 2,719,887 | -0.10(-0.19%) |
Dec 02, 2014 | 53.27 | 53.90 | 52.96 | 53.78 | 4,569,317 | +0.04(+0.08%) |
Dec 01, 2014 | 52.95 | 53.91 | 52.80 | 53.73 | 2,942,408 | +0.65(+1.22%) |
Nov 28, 2014 | 52.89 | 53.55 | 52.65 | 53.09 | 1,601,875 | +0.41(+0.77%) |
Nov 26, 2014 | 52.15 | 52.68 | 52.68 | 52.68 | 3,438,185 | +0.53(+1.01%) |
Nov 25, 2014 | 51.87 | 52.24 | 51.62 | 52.15 | 3,780,989 | +0.42(+0.80%) |
Nov 24, 2014 | 51.75 | 51.89 | 51.46 | 51.74 | 2,390,960 | +0.01(+0.01%) |
Nov 21, 2014 | 51.29 | 51.74 | 50.93 | 51.73 | 3,403,770 | +0.79(+1.56%) |
Nov 20, 2014 | 50.77 | 50.95 | 50.46 | 50.94 | 2,272,604 | +0.10(+0.19%) |
Nov 19, 2014 | 51.22 | 51.30 | 50.78 | 50.84 | 1,669,620 | -0.38(-0.74%) |
Nov 18, 2014 | 51.09 | 51.38 | 50.79 | 51.22 | 1,469,260 | +0.17(+0.33%) |
Nov 17, 2014 | 50.80 | 51.23 | 50.77 | 51.05 | 1,670,466 | +0.10(+0.20%) |
Nov 14, 2014 | 51.32 | 51.52 | 50.65 | 50.95 | 3,278,692 | -0.63(-1.22%) |
Nov 13, 2014 | 50.89 | 51.58 | 50.74 | 51.58 | 2,600,341 | +0.86(+1.70%) |
Nov 12, 2014 | 50.98 | 50.98 | 50.35 | 50.72 | 1,822,862 | -0.13(-0.25%) |
Nov 11, 2014 | 50.95 | 51.00 | 50.47 | 50.84 | 1,360,096 | -0.07(-0.13%) |
Nov 10, 2014 | 50.54 | 50.98 | 50.46 | 50.91 | 2,255,857 | +0.26(+0.51%) |
Nov 07, 2014 | 50.37 | 50.86 | 50.17 | 50.65 | 2,953,574 | +0.30(+0.59%) |
Nov 06, 2014 | 51.16 | 51.38 | 50.30 | 50.35 | 3,023,517 | -0.93(-1.81%) |
Nov 05, 2014 | 51.28 | 51.35 | 50.78 | 51.28 | 2,133,336 | -0.01(-0.03%) |
Nov 04, 2014 | 50.83 | 51.30 | 50.83 | 51.29 | 1,995,578 | +0.28(+0.55%) |
Nov 03, 2014 | 50.73 | 51.16 | 50.60 | 51.01 | 3,870,823 | +0.18(+0.35%) |
Oct 31, 2014 | 50.78 | 51.17 | 50.45 | 50.83 | 3,574,726 | +0.39(+0.76%) |
Oct 30, 2014 | 49.82 | 50.48 | 49.16 | 50.45 | 4,302,077 | +0.50(+1.01%) |
Oct 29, 2014 | 49.94 | 50.48 | 49.52 | 49.94 | 9,032,495 | -0.13(-0.25%) |
Oct 28, 2014 | 50.26 | 50.26 | 49.67 | 50.07 | 2,046,632 | +0.06(+0.12%) |
Oct 27, 2014 | 49.90 | 50.03 | 49.69 | 50.01 | 3,190,818 | +0.32(+0.64%) |
Oct 24, 2014 | 50.09 | 50.17 | 49.42 | 49.69 | 2,799,002 | -0.65(-1.28%) |
Oct 23, 2014 | 50.36 | 50.39 | 49.81 | 50.34 | 3,300,675 | +0.17(+0.34%) |
Oct 22, 2014 | 50.12 | 50.26 | 49.60 | 50.17 | 3,484,881 | -0.04(-0.09%) |
Oct 21, 2014 | 49.98 | 50.27 | 49.52 | 50.21 | 3,499,584 | +0.23(+0.46%) |
Oct 20, 2014 | 49.36 | 49.98 | 49.25 | 49.98 | 3,177,942 | +0.70(+1.43%) |
Oct 17, 2014 | 49.38 | 49.41 | 48.73 | 49.28 | 4,125,165 | +0.19(+0.39%) |
Oct 16, 2014 | 48.53 | 49.41 | 48.53 | 49.08 | 3,898,214 | +0.07(+0.14%) |
Oct 15, 2014 | 48.73 | 49.28 | 48.55 | 49.02 | 7,517,862 | +0.01(+0.03%) |
Oct 14, 2014 | 49.08 | 49.93 | 48.85 | 49.00 | 4,987,642 | +0.18(+0.36%) |
Oct 13, 2014 | 48.74 | 49.29 | 48.60 | 48.82 | 3,481,466 | +0.15(+0.30%) |
Oct 10, 2014 | 48.32 | 49.41 | 48.09 | 48.67 | 4,689,459 | +0.79(+1.64%) |
Oct 09, 2014 | 47.31 | 48.18 | 47.18 | 47.89 | 4,149,899 | +0.63(+1.33%) |
Oct 08, 2014 | 46.65 | 47.29 | 46.57 | 47.26 | 3,731,930 | +0.68(+1.47%) |
Oct 07, 2014 | 46.56 | 46.97 | 46.43 | 46.57 | 2,740,960 | -0.01(-0.02%) |
Oct 06, 2014 | 46.66 | 46.78 | 46.38 | 46.58 | 2,808,463 | +0.03(+0.06%) |
Oct 03, 2014 | 46.56 | 46.75 | 46.09 | 46.55 | 3,089,736 | +0.13(+0.27%) |
Oct 02, 2014 | 46.19 | 46.55 | 45.93 | 46.43 | 3,656,905 | +0.07(+0.14%) |
Oct 01, 2014 | 46.00 | 46.53 | 46.00 | 46.36 | 3,654,018 | +0.39(+0.86%) |
Sep 30, 2014 | 46.11 | 46.29 | 45.73 | 45.97 | 3,380,050 | -0.11(-0.24%) |
Sep 29, 2014 | 46.04 | 46.29 | 45.80 | 46.08 | 2,763,324 | -0.17(-0.37%) |
Sep 26, 2014 | 45.57 | 46.37 | 45.51 | 46.25 | 3,623,673 | +0.67(+1.47%) |
Sep 25, 2014 | 45.34 | 45.79 | 45.27 | 45.58 | 5,680,847 | +0.22(+0.47%) |
Sep 24, 2014 | 45.03 | 45.71 | 44.99 | 45.37 | 3,903,690 | +0.33(+0.72%) |
Sep 23, 2014 | 45.26 | 45.56 | 45.01 | 45.04 | 3,152,257 | -0.25(-0.56%) |
Sep 22, 2014 | 45.31 | 45.46 | 45.15 | 45.29 | 2,971,024 | -0.06(-0.13%) |
Sep 19, 2014 | 45.48 | 45.59 | 45.16 | 45.35 | 3,968,758 | +0.07(+0.15%) |
Sep 18, 2014 | 45.84 | 45.88 | 45.08 | 45.28 | 3,480,478 | -0.62(-1.34%) |
Sep 17, 2014 | 46.03 | 46.40 | 45.85 | 45.90 | 3,399,628 | +0.03(+0.06%) |
Sep 16, 2014 | 45.60 | 46.06 | 45.57 | 45.87 | 2,688,958 | +0.32(+0.70%) |
Sep 15, 2014 | 45.56 | 45.80 | 45.38 | 45.55 | 4,188,938 | +0.15(+0.33%) |
Sep 12, 2014 | 47.21 | 47.21 | 45.22 | 45.40 | 7,229,880 | -2.16(-4.54%) |
Sep 11, 2014 | 47.41 | 47.67 | 47.26 | 47.56 | 2,641,419 | +0.16(+0.33%) |
Sep 10, 2014 | 47.47 | 47.72 | 47.06 | 47.41 | 2,956,200 | -0.10(-0.21%) |
Sep 09, 2014 | 47.86 | 47.97 | 47.47 | 47.51 | 2,478,463 | -0.38(-0.80%) |
Sep 08, 2014 | 48.42 | 48.44 | 47.87 | 47.89 | 2,545,877 | -0.54(-1.11%) |
Sep 05, 2014 | 48.36 | 48.66 | 48.22 | 48.42 | 2,629,496 | +0.05(+0.11%) |
Sep 04, 2014 | 48.39 | 48.61 | 48.13 | 48.37 | 2,129,950 | -0.08(-0.17%) |
Sep 03, 2014 | 48.23 | 48.49 | 48.05 | 48.45 | 2,517,649 | +0.46(+0.96%) |
Sep 02, 2014 | 48.28 | 48.34 | 47.84 | 47.99 | 1,859,937 | -0.27(-0.56%) |
Aug 29, 2014 | 48.34 | 48.26 | 48.26 | 48.26 | 1,857,343 | -0.04(-0.08%) |
Aug 28, 2014 | 47.93 | 48.34 | 47.89 | 48.30 | 2,027,898 | +0.21(+0.44%) |
Aug 27, 2014 | 48.03 | 48.19 | 47.82 | 48.09 | 1,292,183 | +0.21(+0.44%) |
Aug 26, 2014 | 48.02 | 48.21 | 47.86 | 47.87 | 2,472,098 | -0.14(-0.29%) |
Aug 25, 2014 | 48.26 | 48.26 | 47.87 | 48.01 | 1,446,135 | -0.12(-0.24%) |
Aug 22, 2014 | 48.32 | 48.48 | 48.09 | 48.13 | 1,769,291 | -0.21(-0.42%) |
Aug 21, 2014 | 48.36 | 48.64 | 48.29 | 48.34 | 1,680,926 | -0.01(-0.03%) |
Aug 20, 2014 | 47.94 | 48.40 | 47.69 | 48.35 | 2,081,368 | +0.22(+0.46%) |
Aug 19, 2014 | 48.15 | 48.36 | 48.01 | 48.13 | 1,986,178 | +0.08(+0.17%) |
Aug 18, 2014 | 47.85 | 48.05 | 47.78 | 48.05 | 1,965,533 | +0.41(+0.86%) |
Aug 15, 2014 | 47.73 | 47.98 | 47.51 | 47.64 | 2,013,202 | -0.09(-0.18%) |
Aug 14, 2014 | 47.68 | 47.91 | 47.53 | 47.73 | 2,272,417 | +0.18(+0.39%) |
Aug 13, 2014 | 46.65 | 47.63 | 46.54 | 47.54 | 2,646,212 | +1.15(+2.48%) |
Aug 12, 2014 | 46.72 | 46.88 | 46.18 | 46.39 | 2,460,433 | -0.32(-0.68%) |
Aug 11, 2014 | 46.63 | 46.82 | 46.40 | 46.71 | 2,495,983 | +0.16(+0.35%) |
Aug 08, 2014 | 46.10 | 46.55 | 45.91 | 46.54 | 2,764,830 | +0.44(+0.95%) |
Aug 07, 2014 | 46.09 | 46.24 | 45.81 | 46.10 | 2,156,156 | +0.04(+0.08%) |
Aug 06, 2014 | 46.27 | 46.48 | 45.86 | 46.07 | 1,995,789 | -0.20(-0.43%) |
Aug 05, 2014 | 46.75 | 47.03 | 46.14 | 46.27 | 2,000,953 | -0.71(-1.51%) |
Aug 04, 2014 | 46.74 | 47.10 | 46.43 | 46.98 | 2,069,703 | +0.27(+0.58%) |
Aug 01, 2014 | 46.63 | 47.23 | 46.33 | 46.71 | 4,602,123 | +0.12(+0.25%) |
Jul 31, 2014 | 46.74 | 47.16 | 46.57 | 46.59 | 3,917,535 | -0.26(-0.56%) |
Jul 30, 2014 | 47.26 | 47.59 | 46.82 | 46.85 | 3,126,687 | -0.46(-0.98%) |
Jul 29, 2014 | 47.48 | 47.67 | 47.18 | 47.32 | 2,083,854 | -0.26(-0.54%) |
Jul 28, 2014 | 47.12 | 47.69 | 47.12 | 47.57 | 2,037,886 | +0.46(+0.98%) |
Jul 25, 2014 | 47.37 | 47.53 | 47.07 | 47.11 | 2,618,701 | -0.34(-0.73%) |
Jul 24, 2014 | 47.40 | 47.51 | 47.16 | 47.45 | 3,402,562 | +0.29(+0.61%) |
Jul 23, 2014 | 47.47 | 47.57 | 47.03 | 47.17 | 2,429,814 | -0.01(-0.03%) |
Jul 22, 2014 | 47.51 | 47.75 | 47.17 | 47.18 | 2,316,594 | -0.08(-0.17%) |
Jul 21, 2014 | 47.51 | 47.62 | 47.21 | 47.26 | 2,146,487 | -0.23(-0.48%) |
Jul 18, 2014 | 47.37 | 47.64 | 47.18 | 47.49 | 2,790,828 | +0.41(+0.87%) |
Jul 17, 2014 | 47.28 | 47.47 | 47.08 | 47.08 | 2,477,156 | -0.18(-0.37%) |
Jul 16, 2014 | 47.18 | 47.33 | 46.85 | 47.26 | 2,240,918 | +0.30(+0.64%) |
Jul 15, 2014 | 46.77 | 47.31 | 46.77 | 46.96 | 3,984,260 | -0.18(-0.37%) |
Jul 14, 2014 | 47.18 | 47.22 | 46.88 | 47.13 | 2,309,565 | +0.03(+0.06%) |
Jul 11, 2014 | 47.48 | 47.48 | 46.96 | 47.10 | 2,427,282 | -0.29(-0.62%) |
Jul 10, 2014 | 47.18 | 47.81 | 46.96 | 47.40 | 2,463,850 | +0.19(+0.40%) |
Jul 09, 2014 | 47.25 | 47.37 | 46.83 | 47.21 | 2,221,809 | +0.08(+0.17%) |
Jul 08, 2014 | 47.22 | 47.54 | 47.03 | 47.12 | 2,353,572 | -0.23(-0.50%) |
Jul 07, 2014 | 46.70 | 47.44 | 46.61 | 47.36 | 2,497,416 | +0.47(+1.00%) |
Jul 03, 2014 | 46.89 | 46.89 | 46.89 | 46.89 | 2,455,013 | -0.12(-0.25%) |
Jul 02, 2014 | 46.85 | 47.11 | 46.49 | 47.01 | 2,422,167 | -0.19(-0.40%) |
Jul 01, 2014 | 47.07 | 47.23 | 46.66 | 47.20 | 2,326,411 | +0.17(+0.36%) |
Jun 30, 2014 | 47.04 | 47.10 | 46.52 | 47.03 | 2,627,329 | -0.03(-0.06%) |
Jun 27, 2014 | 46.80 | 47.15 | 46.70 | 47.06 | 1,894,824 | +0.23(+0.50%) |
Jun 26, 2014 | 46.82 | 47.07 | 46.74 | 46.82 | 1,883,687 | +0.06(+0.13%) |
Jun 25, 2014 | 47.09 | 47.40 | 46.67 | 46.76 | 2,011,171 | -0.48(-1.01%) |
Jun 24, 2014 | 47.21 | 47.43 | 47.15 | 47.24 | 1,942,738 | +0.04(+0.08%) |
Jun 23, 2014 | 47.32 | 47.67 | 47.14 | 47.21 | 1,915,885 | -0.22(-0.46%) |
Jun 20, 2014 | 47.30 | 47.47 | 46.88 | 47.43 | 4,049,201 | +0.37(+0.78%) |
Jun 19, 2014 | 46.45 | 47.41 | 46.27 | 47.06 | 4,192,782 | +0.87(+1.89%) |
Jun 18, 2014 | 45.89 | 46.27 | 45.63 | 46.19 | 2,465,893 | +0.18(+0.38%) |
Jun 17, 2014 | 46.33 | 46.33 | 45.58 | 46.01 | 2,984,049 | -0.40(-0.87%) |
Jun 16, 2014 | 46.54 | 46.74 | 46.30 | 46.41 | 1,972,728 | -0.28(-0.60%) |
Jun 13, 2014 | 46.65 | 46.76 | 46.01 | 46.69 | 2,454,333 | -0.03(-0.06%) |
Jun 12, 2014 | 46.71 | 46.88 | 46.29 | 46.72 | 2,378,417 | +0.01(+0.02%) |
Jun 11, 2014 | 46.81 | 46.99 | 46.43 | 46.71 | 2,588,540 | -0.12(-0.27%) |
Jun 10, 2014 | 47.02 | 47.18 | 46.60 | 46.84 | 2,785,596 | -1.13(-2.36%) |
Jun 06, 2014 | 48.19 | 48.22 | 47.71 | 47.97 | 4,587,670 | -0.21(-0.44%) |
Jun 05, 2014 | 47.21 | 48.19 | 47.00 | 48.18 | 5,458,904 | +1.16(+2.47%) |
Jun 04, 2014 | 47.01 | 47.45 | 46.87 | 47.02 | 3,712,214 | -0.02(-0.04%) |
Jun 03, 2014 | 47.08 | 47.19 | 46.63 | 47.04 | 4,222,006 | -0.07(-0.14%) |
Jun 02, 2014 | 48.46 | 47.82 | 46.49 | 47.11 | 9,795,621 | -1.36(-2.80%) |
May 30, 2014 | 48.19 | 48.59 | 48.11 | 48.46 | 3,149,850 | +0.26(+0.54%) |
May 29, 2014 | 48.22 | 48.43 | 48.03 | 48.20 | 1,790,662 | +0.15(+0.32%) |
May 28, 2014 | 48.51 | 48.62 | 47.74 | 48.05 | 3,070,478 | -0.73(-1.50%) |
May 27, 2014 | 48.74 | 48.92 | 48.56 | 48.78 | 1,840,000 | +0.15(+0.31%) |
May 23, 2014 | 48.21 | 48.63 | 48.63 | 48.63 | 1,470,615 | +0.50(+1.04%) |
May 22, 2014 | 47.99 | 48.35 | 47.96 | 48.13 | 1,379,929 | +0.01(+0.03%) |
May 21, 2014 | 48.89 | 49.05 | 48.08 | 48.11 | 2,436,932 | -0.69(-1.41%) |
May 20, 2014 | 48.96 | 49.38 | 48.79 | 48.80 | 1,492,620 | -0.12(-0.25%) |
May 19, 2014 | 49.49 | 49.49 | 48.86 | 48.93 | 2,317,145 | -0.57(-1.14%) |
May 16, 2014 | 48.65 | 49.53 | 48.45 | 49.49 | 1,955,441 | +0.57(+1.17%) |
May 15, 2014 | 48.69 | 48.93 | 48.44 | 48.92 | 2,160,893 | +0.25(+0.51%) |
May 14, 2014 | 48.41 | 48.89 | 48.14 | 48.67 | 1,868,591 | +0.34(+0.71%) |
May 13, 2014 | 48.61 | 49.05 | 48.05 | 48.33 | 1,725,081 | -0.22(-0.46%) |
May 12, 2014 | 49.23 | 49.33 | 48.35 | 48.56 | 3,710,965 | -0.60(-1.22%) |
May 09, 2014 | 49.66 | 50.12 | 49.00 | 49.16 | 3,156,446 | -0.46(-0.94%) |
May 08, 2014 | 49.33 | 49.78 | 49.14 | 49.62 | 2,951,983 | +0.38(+0.77%) |
May 07, 2014 | 48.70 | 49.30 | 48.61 | 49.25 | 1,845,238 | +0.62(+1.27%) |
May 06, 2014 | 48.37 | 48.74 | 48.20 | 48.63 | 2,771,555 | +0.04(+0.07%) |
May 05, 2014 | 48.07 | 48.68 | 47.97 | 48.59 | 1,591,603 | +0.32(+0.66%) |
May 02, 2014 | 48.14 | 48.30 | 47.87 | 48.27 | 1,971,713 | -0.07(-0.15%) |