Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.22 | 45.33 | 44.76 | 44.79 | 3,113,755 | -0.51(-1.13%) |
Apr 29, 2015 | 45.10 | 45.48 | 45.05 | 45.30 | 2,843,444 | -0.06(-0.14%) |
Apr 28, 2015 | 45.96 | 46.15 | 45.14 | 45.37 | 3,718,688 | -0.45(-0.99%) |
Apr 27, 2015 | 45.76 | 45.95 | 45.32 | 45.82 | 3,482,444 | +0.22(+0.47%) |
Apr 24, 2015 | 45.75 | 46.05 | 45.49 | 45.61 | 3,085,197 | +0.22(+0.49%) |
Apr 23, 2015 | 45.01 | 45.58 | 44.74 | 45.38 | 3,764,051 | +0.57(+1.28%) |
Apr 22, 2015 | 44.43 | 45.39 | 44.23 | 44.81 | 9,465,792 | +0.41(+0.92%) |
Apr 21, 2015 | 44.98 | 46.04 | 44.30 | 44.40 | 19,414,898 | -4.82(-9.79%) |
Apr 20, 2015 | 48.60 | 49.27 | 48.55 | 49.22 | 4,294,767 | +0.93(+1.93%) |
Apr 17, 2015 | 48.86 | 48.87 | 48.04 | 48.29 | 3,124,853 | -0.88(-1.80%) |
Apr 16, 2015 | 49.12 | 49.35 | 48.72 | 49.17 | 2,858,058 | +0.01(+0.02%) |
Apr 15, 2015 | 49.55 | 49.61 | 49.06 | 49.17 | 2,526,098 | -0.37(-0.76%) |
Apr 14, 2015 | 49.45 | 49.70 | 48.76 | 49.54 | 1,735,366 | -0.22(-0.43%) |
Apr 13, 2015 | 49.90 | 50.14 | 49.65 | 49.76 | 1,772,398 | -0.06(-0.11%) |
Apr 10, 2015 | 49.92 | 50.17 | 49.62 | 49.81 | 2,085,270 | -0.06(-0.13%) |
Apr 09, 2015 | 49.44 | 49.93 | 49.39 | 49.88 | 2,244,140 | +0.21(+0.42%) |
Apr 08, 2015 | 49.23 | 49.83 | 49.23 | 49.67 | 3,480,572 | +0.74(+1.51%) |
Apr 07, 2015 | 48.90 | 49.33 | 48.74 | 48.93 | 2,673,441 | -0.17(-0.34%) |
Apr 06, 2015 | 48.43 | 49.37 | 48.25 | 49.10 | 3,392,266 | +0.45(+0.92%) |
Apr 02, 2015 | 47.97 | 48.65 | 48.65 | 48.65 | 1,813,211 | +0.61(+1.28%) |
Apr 01, 2015 | 48.37 | 48.69 | 47.80 | 48.04 | 2,175,058 | -0.37(-0.76%) |
Mar 31, 2015 | 48.16 | 48.52 | 48.15 | 48.40 | 2,000,251 | -0.01(-0.02%) |
Mar 30, 2015 | 47.79 | 48.58 | 47.68 | 48.41 | 2,368,358 | +1.03(+2.17%) |
Mar 27, 2015 | 47.65 | 48.00 | 47.27 | 47.38 | 2,419,130 | -0.41(-0.87%) |
Mar 26, 2015 | 47.65 | 48.01 | 48.03 | 47.80 | 1,504,911 | -0.23(-0.48%) |
Mar 25, 2015 | 49.27 | 49.53 | 48.03 | 48.03 | 1,792,040 | -0.52(-1.07%) |
Mar 24, 2015 | 49.05 | 49.17 | 48.55 | 48.55 | 1,288,868 | -0.65(-1.33%) |
Mar 23, 2015 | 49.25 | 49.71 | 49.07 | 49.20 | 2,822,732 | -0.16(-0.32%) |
Mar 20, 2015 | 48.95 | 49.48 | 48.82 | 49.36 | 5,650,306 | +0.61(+1.24%) |
Mar 19, 2015 | 48.39 | 48.95 | 48.39 | 48.75 | 1,789,375 | +0.22(+0.46%) |
Mar 18, 2015 | 47.61 | 48.90 | 47.02 | 48.53 | 3,096,810 | +0.92(+1.92%) |
Mar 17, 2015 | 47.04 | 47.80 | 47.04 | 47.61 | 3,117,651 | +0.41(+0.86%) |
Mar 16, 2015 | 47.01 | 47.25 | 46.82 | 47.21 | 2,831,279 | +0.35(+0.75%) |
Mar 13, 2015 | 47.98 | 48.00 | 46.41 | 46.86 | 8,030,250 | -1.63(-3.37%) |
Mar 12, 2015 | 49.79 | 50.00 | 48.02 | 48.49 | 5,623,238 | -1.04(-2.11%) |
Mar 11, 2015 | 49.72 | 49.98 | 49.53 | 49.53 | 2,443,743 | -0.04(-0.08%) |
Mar 10, 2015 | 49.68 | 49.96 | 49.39 | 49.57 | 1,785,151 | -0.53(-1.07%) |
Mar 09, 2015 | 49.42 | 50.23 | 48.83 | 50.11 | 2,566,039 | +0.65(+1.32%) |
Mar 06, 2015 | 50.00 | 50.41 | 49.37 | 49.45 | 3,305,856 | -0.75(-1.49%) |
Mar 05, 2015 | 50.16 | 50.47 | 49.97 | 50.20 | 1,318,967 | +0.13(+0.25%) |
Mar 04, 2015 | 50.84 | 51.12 | 49.81 | 50.08 | 1,455,119 | -1.04(-2.04%) |
Mar 03, 2015 | 51.76 | 51.76 | 51.05 | 51.12 | 1,590,614 | -0.73(-1.41%) |
Mar 02, 2015 | 50.65 | 51.96 | 50.60 | 51.85 | 2,854,048 | +1.20(+2.36%) |
Feb 27, 2015 | 51.05 | 51.34 | 50.61 | 50.66 | 1,763,241 | -0.22(-0.42%) |
Feb 26, 2015 | 50.54 | 51.00 | 50.48 | 50.87 | 2,307,728 | +0.38(+0.76%) |
Feb 25, 2015 | 49.49 | 50.52 | 49.47 | 50.49 | 2,121,311 | +0.86(+1.73%) |
Feb 24, 2015 | 49.72 | 49.78 | 49.30 | 49.63 | 2,859,168 | -0.09(-0.18%) |
Feb 23, 2015 | 50.37 | 50.51 | 49.61 | 49.72 | 2,337,643 | -0.87(-1.72%) |
Feb 20, 2015 | 50.15 | 50.84 | 49.80 | 50.59 | 1,837,992 | +0.09(+0.17%) |
Feb 19, 2015 | 50.41 | 50.72 | 50.19 | 50.50 | 962,219 | +0.09(+0.17%) |
Feb 18, 2015 | 50.95 | 51.12 | 50.35 | 50.41 | 1,869,789 | -0.84(-1.65%) |
Feb 17, 2015 | 50.98 | 51.49 | 50.71 | 51.25 | 1,289,912 | +0.33(+0.66%) |
Feb 13, 2015 | 50.13 | 50.92 | 50.92 | 50.92 | 1,483,422 | +0.90(+1.80%) |
Feb 12, 2015 | 49.89 | 50.04 | 49.46 | 50.02 | 2,169,883 | +0.25(+0.51%) |
Feb 11, 2015 | 50.37 | 50.73 | 49.64 | 49.77 | 2,308,461 | -0.83(-1.65%) |
Feb 10, 2015 | 50.82 | 51.03 | 49.96 | 50.60 | 1,553,576 | +0.02(+0.03%) |
Feb 09, 2015 | 50.62 | 51.22 | 50.54 | 50.58 | 1,686,294 | -0.33(-0.65%) |
Feb 06, 2015 | 50.27 | 51.03 | 50.17 | 50.92 | 1,982,007 | +0.85(+1.69%) |
Feb 05, 2015 | 49.96 | 50.40 | 49.93 | 50.07 | 1,543,450 | +0.30(+0.61%) |
Feb 04, 2015 | 50.05 | 50.31 | 49.68 | 49.77 | 1,609,982 | -0.58(-1.15%) |
Feb 03, 2015 | 49.36 | 50.38 | 49.32 | 50.34 | 1,738,890 | +1.44(+2.93%) |
Feb 02, 2015 | 48.87 | 49.21 | 48.19 | 48.91 | 2,754,985 | -0.02(-0.03%) |
Jan 30, 2015 | 50.43 | 50.47 | 48.86 | 48.93 | 4,510,380 | -2.30(-4.49%) |
Jan 29, 2015 | 50.00 | 51.76 | 49.69 | 51.23 | 4,380,585 | +1.83(+3.71%) |
Jan 28, 2015 | 49.66 | 49.96 | 48.54 | 49.39 | 5,376,214 | -0.16(-0.32%) |
Jan 27, 2015 | 50.78 | 50.80 | 49.02 | 49.55 | 5,274,428 | -1.87(-3.64%) |
Jan 26, 2015 | 51.40 | 51.86 | 51.28 | 51.42 | 2,507,992 | -0.12(-0.23%) |
Jan 23, 2015 | 52.43 | 52.56 | 51.53 | 51.54 | 2,608,200 | -0.49(-0.94%) |
Jan 22, 2015 | 51.07 | 52.20 | 50.89 | 52.03 | 2,111,682 | +1.28(+2.52%) |
Jan 21, 2015 | 49.93 | 50.86 | 49.74 | 50.76 | 1,759,031 | +0.52(+1.03%) |
Jan 20, 2015 | 50.11 | 50.41 | 49.61 | 50.24 | 1,589,717 | +0.13(+0.25%) |
Jan 16, 2015 | 49.58 | 50.11 | 50.11 | 50.11 | 1,711,946 | +0.44(+0.89%) |
Jan 15, 2015 | 50.56 | 50.80 | 49.64 | 49.67 | 3,247,891 | -0.67(-1.34%) |
Jan 14, 2015 | 50.55 | 50.55 | 49.29 | 50.34 | 2,436,957 | -0.55(-1.09%) |
Jan 13, 2015 | 51.64 | 52.28 | 50.54 | 50.90 | 2,408,247 | -0.37(-0.73%) |
Jan 12, 2015 | 51.59 | 51.60 | 50.94 | 51.27 | 1,986,495 | -0.11(-0.22%) |
Jan 09, 2015 | 52.68 | 52.76 | 51.19 | 51.38 | 1,237,471 | -1.05(-2.01%) |
Jan 08, 2015 | 51.89 | 52.51 | 51.89 | 52.44 | 1,488,517 | +1.07(+2.08%) |
Jan 07, 2015 | 50.99 | 51.37 | 50.64 | 51.37 | 1,278,303 | +0.83(+1.65%) |
Jan 06, 2015 | 51.35 | 51.35 | 49.78 | 50.54 | 2,212,468 | -0.61(-1.19%) |
Jan 05, 2015 | 51.61 | 51.70 | 50.90 | 51.15 | 1,911,866 | -1.02(-1.96%) |
Jan 02, 2015 | 52.26 | 52.80 | 51.45 | 52.17 | 1,278,965 | -0.10(-0.18%) |
Dec 31, 2014 | 52.65 | 52.26 | 52.26 | 52.26 | 1,252,652 | -0.33(-0.63%) |
Dec 30, 2014 | 52.64 | 52.77 | 52.30 | 52.60 | 822,336 | -0.02(-0.05%) |
Dec 29, 2014 | 52.05 | 53.01 | 51.93 | 52.62 | 1,068,449 | +0.46(+0.88%) |
Dec 26, 2014 | 52.21 | 52.53 | 52.05 | 52.16 | 753,717 | +0.17(+0.34%) |
Dec 24, 2014 | 52.22 | 51.99 | 51.99 | 51.99 | 392,454 | -0.03(-0.06%) |
Dec 23, 2014 | 51.96 | 52.53 | 51.88 | 52.02 | 1,346,570 | +0.23(+0.44%) |
Dec 22, 2014 | 51.68 | 51.80 | 51.31 | 51.79 | 1,405,600 | +0.41(+0.80%) |
Dec 19, 2014 | 51.26 | 51.76 | 50.91 | 51.38 | 3,132,634 | +0.29(+0.56%) |
Dec 18, 2014 | 50.51 | 51.11 | 50.02 | 51.09 | 2,233,783 | +1.15(+2.30%) |
Dec 17, 2014 | 49.92 | 50.07 | 48.84 | 49.94 | 3,352,211 | +0.22(+0.45%) |
Dec 16, 2014 | 51.10 | 51.42 | 49.55 | 49.72 | 5,792,376 | -2.89(-5.50%) |
Dec 15, 2014 | 53.03 | 53.56 | 52.47 | 52.61 | 1,673,863 | -0.06(-0.11%) |
Dec 12, 2014 | 52.88 | 53.55 | 52.67 | 52.67 | 1,894,472 | -0.55(-1.04%) |
Dec 11, 2014 | 53.61 | 54.30 | 53.09 | 53.22 | 1,763,952 | -0.14(-0.27%) |
Dec 10, 2014 | 54.25 | 54.61 | 53.27 | 53.36 | 1,657,806 | -1.10(-2.02%) |
Dec 09, 2014 | 54.14 | 54.68 | 53.57 | 54.46 | 1,887,023 | -0.10(-0.19%) |
Dec 08, 2014 | 55.26 | 55.40 | 54.51 | 54.56 | 1,694,231 | -0.84(-1.51%) |
Dec 05, 2014 | 55.08 | 55.51 | 54.92 | 55.40 | 1,508,759 | +0.36(+0.66%) |
Dec 04, 2014 | 54.35 | 55.04 | 54.05 | 55.04 | 1,926,422 | +0.43(+0.80%) |
Dec 03, 2014 | 53.92 | 54.97 | 53.92 | 54.60 | 1,435,395 | +0.28(+0.52%) |
Dec 02, 2014 | 54.36 | 55.01 | 54.26 | 54.32 | 1,061,969 | +0.03(+0.06%) |
Dec 01, 2014 | 55.04 | 55.16 | 54.23 | 54.29 | 1,465,108 | -0.74(-1.35%) |
Nov 28, 2014 | 54.10 | 55.23 | 54.10 | 55.03 | 1,171,960 | +1.10(+2.04%) |
Nov 26, 2014 | 54.62 | 53.93 | 53.93 | 53.93 | 1,672,361 | -0.64(-1.17%) |
Nov 25, 2014 | 55.03 | 55.32 | 54.52 | 54.57 | 1,563,219 | -0.15(-0.27%) |
Nov 24, 2014 | 54.53 | 55.11 | 54.45 | 54.72 | 1,921,905 | +0.50(+0.92%) |
Nov 21, 2014 | 55.23 | 55.39 | 54.19 | 54.22 | 2,275,915 | -0.55(-1.01%) |
Nov 20, 2014 | 54.32 | 55.22 | 54.22 | 54.78 | 1,174,734 | +0.13(+0.23%) |
Nov 19, 2014 | 54.18 | 54.78 | 54.09 | 54.65 | 1,301,962 | +0.31(+0.57%) |
Nov 18, 2014 | 54.13 | 54.48 | 53.93 | 54.34 | 1,273,836 | +0.13(+0.25%) |
Nov 17, 2014 | 53.90 | 54.23 | 53.84 | 54.21 | 1,393,120 | +0.19(+0.35%) |
Nov 14, 2014 | 54.75 | 54.79 | 53.93 | 54.02 | 2,561,667 | +0.59(+1.11%) |
Nov 13, 2014 | 53.05 | 53.48 | 52.97 | 53.42 | 1,467,460 | +0.43(+0.80%) |
Nov 12, 2014 | 52.47 | 53.25 | 52.41 | 53.00 | 1,387,417 | +0.30(+0.57%) |
Nov 11, 2014 | 52.52 | 53.22 | 52.50 | 52.70 | 1,264,625 | +0.20(+0.38%) |
Nov 10, 2014 | 52.14 | 52.64 | 51.97 | 52.50 | 1,175,109 | +0.35(+0.67%) |
Nov 07, 2014 | 51.78 | 52.35 | 51.66 | 52.15 | 1,591,331 | +0.26(+0.50%) |
Nov 06, 2014 | 50.92 | 52.18 | 50.83 | 51.89 | 2,091,156 | +1.07(+2.10%) |
Nov 05, 2014 | 51.02 | 51.05 | 50.57 | 50.83 | 2,228,742 | +0.20(+0.39%) |
Nov 04, 2014 | 51.36 | 51.42 | 50.61 | 50.63 | 2,067,824 | -0.92(-1.79%) |
Nov 03, 2014 | 52.01 | 52.03 | 51.36 | 51.55 | 1,460,958 | -0.33(-0.64%) |
Oct 31, 2014 | 51.94 | 52.00 | 51.51 | 51.88 | 2,720,465 | +0.60(+1.17%) |
Oct 30, 2014 | 50.31 | 51.83 | 50.23 | 51.28 | 2,384,281 | +0.73(+1.44%) |
Oct 29, 2014 | 50.74 | 51.13 | 50.24 | 50.56 | 1,923,627 | -0.34(-0.67%) |
Oct 28, 2014 | 50.23 | 51.02 | 50.13 | 50.90 | 2,544,860 | +0.85(+1.70%) |
Oct 27, 2014 | 49.66 | 50.26 | 49.21 | 50.04 | 2,228,057 | +0.02(+0.03%) |
Oct 24, 2014 | 49.68 | 50.11 | 49.13 | 50.03 | 2,782,169 | +0.27(+0.54%) |
Oct 23, 2014 | 49.59 | 50.31 | 49.38 | 49.76 | 3,215,937 | +0.84(+1.73%) |
Oct 22, 2014 | 49.37 | 49.55 | 48.84 | 48.92 | 3,425,279 | -0.56(-1.13%) |
Oct 21, 2014 | 49.75 | 50.09 | 48.49 | 49.48 | 8,663,421 | +3.37(+7.31%) |
Oct 20, 2014 | 46.29 | 46.36 | 45.71 | 46.10 | 3,791,016 | -0.20(-0.43%) |
Oct 17, 2014 | 45.63 | 46.40 | 45.62 | 46.30 | 3,840,678 | +1.22(+2.72%) |
Oct 16, 2014 | 43.04 | 45.20 | 42.98 | 45.08 | 3,906,861 | +1.26(+2.88%) |
Oct 15, 2014 | 43.63 | 44.08 | 42.82 | 43.81 | 4,132,948 | -0.73(-1.63%) |
Oct 14, 2014 | 44.81 | 45.29 | 44.41 | 44.54 | 2,368,898 | -0.07(-0.16%) |
Oct 13, 2014 | 44.71 | 45.21 | 44.13 | 44.61 | 2,464,304 | +0.02(+0.05%) |
Oct 10, 2014 | 45.21 | 45.59 | 44.58 | 44.59 | 3,084,523 | -0.73(-1.62%) |
Oct 09, 2014 | 46.53 | 46.62 | 45.31 | 45.32 | 1,651,397 | -1.25(-2.68%) |
Oct 08, 2014 | 45.63 | 46.65 | 45.16 | 46.57 | 1,934,183 | +0.89(+1.95%) |
Oct 07, 2014 | 46.95 | 46.96 | 45.68 | 45.68 | 2,624,165 | -1.59(-3.36%) |
Oct 06, 2014 | 47.87 | 48.02 | 47.09 | 47.26 | 2,452,957 | +0.36(+0.77%) |
Oct 03, 2014 | 46.07 | 47.04 | 46.07 | 46.90 | 2,513,106 | +1.01(+2.20%) |
Oct 02, 2014 | 45.41 | 46.05 | 45.39 | 45.89 | 2,392,121 | +0.37(+0.82%) |
Oct 01, 2014 | 46.02 | 46.26 | 45.47 | 45.52 | 3,552,303 | -0.44(-0.96%) |
Sep 30, 2014 | 46.77 | 46.83 | 45.87 | 45.96 | 2,670,569 | -0.90(-1.92%) |
Sep 29, 2014 | 47.38 | 47.53 | 46.81 | 46.86 | 2,436,717 | -0.95(-1.98%) |
Sep 26, 2014 | 48.06 | 48.21 | 47.57 | 47.81 | 2,519,350 | -0.35(-0.72%) |
Sep 25, 2014 | 48.33 | 48.75 | 48.09 | 48.16 | 2,956,847 | +0.00(+0.00%) |
Sep 24, 2014 | 48.90 | 49.07 | 47.98 | 48.16 | 3,419,352 | -0.67(-1.37%) |
Sep 23, 2014 | 48.91 | 49.31 | 48.81 | 48.83 | 1,502,686 | -0.28(-0.56%) |
Sep 22, 2014 | 49.17 | 49.58 | 48.92 | 49.10 | 1,419,481 | -0.30(-0.61%) |
Sep 19, 2014 | 49.74 | 49.78 | 49.23 | 49.41 | 3,059,561 | -0.06(-0.13%) |
Sep 18, 2014 | 49.39 | 49.89 | 49.23 | 49.47 | 2,704,296 | +0.21(+0.43%) |
Sep 17, 2014 | 50.18 | 50.33 | 49.16 | 49.25 | 3,224,287 | -0.95(-1.89%) |
Sep 16, 2014 | 50.72 | 50.73 | 50.16 | 50.20 | 2,340,183 | -0.68(-1.33%) |
Sep 15, 2014 | 50.86 | 51.20 | 50.71 | 50.88 | 1,503,450 | +0.01(+0.02%) |
Sep 12, 2014 | 51.12 | 51.24 | 50.72 | 50.87 | 1,745,452 | -0.41(-0.79%) |
Sep 11, 2014 | 50.63 | 51.80 | 50.56 | 51.28 | 3,929,592 | +0.74(+1.46%) |
Sep 10, 2014 | 50.96 | 51.01 | 50.29 | 50.54 | 1,743,861 | -0.42(-0.83%) |
Sep 09, 2014 | 51.23 | 51.24 | 50.90 | 50.97 | 1,218,992 | -0.38(-0.74%) |
Sep 08, 2014 | 51.05 | 51.35 | 51.04 | 51.34 | 1,305,304 | -0.02(-0.05%) |
Sep 05, 2014 | 50.25 | 51.45 | 50.15 | 51.37 | 2,045,371 | +1.03(+2.05%) |
Sep 04, 2014 | 50.12 | 50.51 | 49.93 | 50.34 | 1,865,652 | +0.42(+0.83%) |
Sep 03, 2014 | 50.12 | 50.12 | 49.72 | 49.92 | 1,347,418 | +0.13(+0.25%) |
Sep 02, 2014 | 50.31 | 50.38 | 49.72 | 49.79 | 1,124,660 | -0.19(-0.38%) |
Aug 29, 2014 | 50.08 | 49.98 | 49.98 | 49.98 | 726,610 | +0.08(+0.16%) |
Aug 28, 2014 | 49.84 | 50.03 | 49.50 | 49.90 | 684,266 | -0.22(-0.44%) |
Aug 27, 2014 | 50.08 | 50.22 | 49.96 | 50.12 | 1,119,739 | +0.05(+0.09%) |
Aug 26, 2014 | 50.37 | 50.37 | 49.94 | 50.08 | 1,025,554 | -0.12(-0.23%) |
Aug 25, 2014 | 50.31 | 50.43 | 50.12 | 50.20 | 676,734 | +0.14(+0.28%) |
Aug 22, 2014 | 50.15 | 50.42 | 49.98 | 50.05 | 1,112,117 | -0.29(-0.58%) |
Aug 21, 2014 | 50.72 | 50.85 | 50.27 | 50.34 | 959,702 | -0.28(-0.56%) |
Aug 20, 2014 | 49.49 | 50.79 | 49.42 | 50.63 | 2,877,538 | +1.13(+2.29%) |
Aug 19, 2014 | 49.38 | 49.64 | 49.30 | 49.50 | 877,175 | +0.17(+0.33%) |
Aug 18, 2014 | 49.00 | 49.41 | 48.91 | 49.33 | 1,153,511 | +0.66(+1.36%) |
Aug 15, 2014 | 49.13 | 49.13 | 48.36 | 48.67 | 1,307,958 | -0.40(-0.82%) |
Aug 14, 2014 | 48.96 | 49.17 | 48.87 | 49.07 | 987,197 | +0.09(+0.18%) |
Aug 13, 2014 | 48.70 | 49.01 | 48.54 | 48.98 | 1,471,863 | +0.46(+0.94%) |
Aug 12, 2014 | 48.52 | 48.85 | 48.50 | 48.53 | 872,016 | -0.13(-0.26%) |
Aug 11, 2014 | 48.62 | 48.77 | 48.39 | 48.65 | 1,125,639 | +0.11(+0.23%) |
Aug 08, 2014 | 47.80 | 48.40 | 47.75 | 48.54 | 2,196,448 | +0.87(+1.81%) |
Aug 07, 2014 | 48.73 | 48.92 | 47.58 | 47.68 | 1,721,699 | -0.84(-1.73%) |
Aug 06, 2014 | 47.94 | 48.64 | 47.86 | 48.52 | 2,288,778 | +0.42(+0.88%) |
Aug 05, 2014 | 48.76 | 49.02 | 47.98 | 48.10 | 2,019,262 | -0.90(-1.85%) |
Aug 04, 2014 | 48.96 | 49.44 | 48.80 | 49.00 | 3,330,250 | +0.26(+0.53%) |
Aug 01, 2014 | 48.60 | 49.06 | 48.29 | 48.74 | 2,777,607 | +0.13(+0.26%) |
Jul 31, 2014 | 48.97 | 49.56 | 48.57 | 48.61 | 2,868,249 | -1.22(-2.45%) |
Jul 30, 2014 | 49.69 | 50.03 | 49.45 | 49.83 | 1,350,810 | +0.24(+0.49%) |
Jul 29, 2014 | 49.62 | 50.24 | 49.49 | 49.59 | 1,560,278 | +0.09(+0.19%) |
Jul 28, 2014 | 50.33 | 50.35 | 49.39 | 49.50 | 2,176,591 | -0.79(-1.58%) |
Jul 25, 2014 | 50.61 | 50.89 | 50.16 | 50.29 | 2,220,562 | -0.54(-1.07%) |
Jul 24, 2014 | 50.96 | 51.07 | 50.58 | 50.83 | 2,820,823 | +0.03(+0.06%) |
Jul 23, 2014 | 49.88 | 50.88 | 49.55 | 50.80 | 4,053,073 | +0.90(+1.80%) |
Jul 22, 2014 | 50.36 | 50.72 | 49.17 | 49.90 | 11,711,015 | -2.85(-5.40%) |
Jul 21, 2014 | 52.81 | 53.19 | 52.53 | 52.75 | 2,716,123 | -0.17(-0.33%) |
Jul 18, 2014 | 52.00 | 52.96 | 51.89 | 52.92 | 3,921,068 | +1.14(+2.20%) |
Jul 17, 2014 | 52.23 | 52.49 | 51.73 | 51.78 | 2,128,138 | -0.63(-1.20%) |
Jul 16, 2014 | 52.18 | 52.63 | 51.96 | 52.41 | 1,774,551 | +0.49(+0.94%) |
Jul 15, 2014 | 52.90 | 52.97 | 51.77 | 51.93 | 5,212,908 | -1.01(-1.92%) |
Jul 14, 2014 | 53.76 | 53.84 | 52.94 | 52.94 | 2,502,074 | -0.81(-1.51%) |
Jul 11, 2014 | 53.24 | 53.80 | 53.13 | 53.75 | 1,030,038 | +0.46(+0.87%) |
Jul 10, 2014 | 53.66 | 53.69 | 52.90 | 53.29 | 1,810,720 | -1.01(-1.87%) |
Jul 09, 2014 | 54.67 | 54.67 | 53.67 | 54.30 | 1,773,671 | +0.57(+1.07%) |
Jul 08, 2014 | 53.97 | 54.07 | 53.61 | 53.73 | 1,851,689 | -0.28(-0.51%) |
Jul 07, 2014 | 53.84 | 54.26 | 53.77 | 54.00 | 1,553,287 | +0.17(+0.31%) |
Jul 03, 2014 | 53.51 | 53.84 | 53.84 | 53.84 | 1,728,529 | +0.52(+0.97%) |
Jul 02, 2014 | 54.06 | 54.16 | 53.29 | 53.32 | 4,508,999 | -1.99(-3.60%) |
Jul 01, 2014 | 55.17 | 55.56 | 55.01 | 55.31 | 1,506,322 | +0.38(+0.69%) |
Jun 30, 2014 | 54.65 | 55.19 | 54.41 | 54.93 | 1,664,281 | +0.35(+0.65%) |
Jun 27, 2014 | 54.35 | 54.83 | 54.35 | 54.58 | 2,024,126 | +0.15(+0.27%) |
Jun 26, 2014 | 54.63 | 54.73 | 53.99 | 54.43 | 2,010,215 | -0.20(-0.37%) |
Jun 25, 2014 | 54.61 | 55.02 | 54.44 | 54.63 | 3,114,915 | -0.94(-1.68%) |
Jun 24, 2014 | 56.18 | 56.56 | 55.51 | 55.57 | 1,749,108 | -0.56(-0.99%) |
Jun 23, 2014 | 56.12 | 56.91 | 56.07 | 56.12 | 2,159,269 | +0.00(+0.00%) |
Jun 20, 2014 | 55.30 | 56.31 | 55.13 | 56.12 | 2,730,144 | +0.97(+1.75%) |
Jun 19, 2014 | 55.34 | 55.97 | 55.08 | 55.16 | 2,408,904 | +0.18(+0.33%) |
Jun 18, 2014 | 54.31 | 55.04 | 54.18 | 54.98 | 1,688,873 | +0.77(+1.42%) |
Jun 17, 2014 | 53.99 | 54.39 | 53.91 | 54.21 | 2,414,083 | +0.15(+0.28%) |
Jun 16, 2014 | 54.21 | 54.37 | 53.94 | 54.06 | 1,752,867 | -0.28(-0.51%) |
Jun 13, 2014 | 54.75 | 54.84 | 54.06 | 54.33 | 2,547,039 | -0.55(-1.00%) |
Jun 12, 2014 | 56.53 | 56.62 | 54.61 | 54.88 | 3,110,198 | -1.77(-3.12%) |
Jun 11, 2014 | 56.32 | 56.84 | 56.30 | 56.65 | 1,375,327 | +0.03(+0.06%) |
Jun 10, 2014 | 56.86 | 56.95 | 56.27 | 56.62 | 988,103 | +0.08(+0.14%) |
Jun 06, 2014 | 56.11 | 56.62 | 55.68 | 56.54 | 1,016,853 | +0.66(+1.18%) |
Jun 05, 2014 | 56.15 | 56.15 | 55.46 | 55.88 | 1,439,913 | -0.21(-0.38%) |
Jun 04, 2014 | 55.70 | 56.19 | 55.25 | 56.09 | 1,103,013 | +0.28(+0.49%) |
Jun 03, 2014 | 55.63 | 56.09 | 55.59 | 55.82 | 1,194,183 | -0.03(-0.06%) |
Jun 02, 2014 | 55.95 | 56.02 | 55.17 | 55.85 | 1,283,927 | -0.17(-0.31%) |
May 30, 2014 | 55.99 | 56.09 | 55.62 | 56.02 | 1,463,587 | +0.01(+0.01%) |
May 29, 2014 | 56.08 | 56.11 | 55.71 | 56.01 | 930,497 | +0.06(+0.11%) |
May 28, 2014 | 55.88 | 56.14 | 55.73 | 55.95 | 1,279,835 | +0.09(+0.15%) |
May 27, 2014 | 55.72 | 55.89 | 55.57 | 55.87 | 1,540,851 | +0.48(+0.86%) |
May 23, 2014 | 55.91 | 55.39 | 55.39 | 55.39 | 2,380,214 | -0.75(-1.33%) |
May 22, 2014 | 56.04 | 56.60 | 55.89 | 56.14 | 791,158 | -0.33(-0.59%) |
May 21, 2014 | 56.09 | 56.53 | 55.77 | 56.47 | 929,850 | +0.52(+0.94%) |
May 20, 2014 | 56.62 | 56.74 | 55.64 | 55.95 | 1,249,328 | -0.70(-1.23%) |
May 19, 2014 | 56.13 | 56.88 | 56.02 | 56.64 | 954,650 | +0.23(+0.42%) |
May 16, 2014 | 55.36 | 56.42 | 55.10 | 56.41 | 1,670,539 | +0.78(+1.39%) |
May 15, 2014 | 56.42 | 56.58 | 54.83 | 55.63 | 2,454,936 | -1.09(-1.92%) |
May 14, 2014 | 57.52 | 57.61 | 56.60 | 56.72 | 951,549 | -0.83(-1.44%) |
May 13, 2014 | 57.46 | 58.01 | 57.43 | 57.55 | 1,433,490 | +0.19(+0.33%) |
May 12, 2014 | 56.78 | 57.44 | 56.72 | 57.36 | 1,004,505 | +0.87(+1.54%) |
May 09, 2014 | 56.14 | 56.71 | 55.88 | 56.49 | 1,395,804 | +0.38(+0.67%) |
May 08, 2014 | 56.41 | 57.02 | 55.84 | 56.12 | 1,850,309 | -0.63(-1.10%) |
May 07, 2014 | 57.47 | 57.57 | 56.35 | 56.74 | 1,719,877 | -0.46(-0.81%) |
May 06, 2014 | 57.17 | 57.47 | 56.95 | 57.21 | 1,140,013 | -0.09(-0.16%) |
May 05, 2014 | 56.68 | 57.36 | 56.22 | 57.30 | 2,000,670 | +0.37(+0.65%) |
May 02, 2014 | 57.13 | 57.56 | 56.81 | 56.93 | 1,177,564 | -0.24(-0.42%) |