Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 54.31 | 54.52 | 53.60 | 53.76 | 1,368,666 | -0.80(-1.47%) |
Apr 29, 2015 | 54.54 | 54.90 | 54.18 | 54.57 | 1,299,995 | -0.35(-0.64%) |
Apr 28, 2015 | 54.81 | 55.01 | 54.26 | 54.92 | 1,233,338 | +0.02(+0.04%) |
Apr 27, 2015 | 55.93 | 56.01 | 54.87 | 54.90 | 763,044 | -1.00(-1.79%) |
Apr 24, 2015 | 55.65 | 56.18 | 55.08 | 55.90 | 1,226,674 | +0.27(+0.49%) |
Apr 23, 2015 | 55.36 | 55.95 | 55.17 | 55.62 | 762,536 | +0.29(+0.52%) |
Apr 22, 2015 | 54.89 | 55.40 | 54.68 | 55.34 | 1,010,529 | +0.45(+0.81%) |
Apr 21, 2015 | 55.04 | 55.15 | 54.71 | 54.89 | 903,317 | +0.12(+0.21%) |
Apr 20, 2015 | 54.53 | 54.96 | 54.39 | 54.77 | 755,947 | +0.55(+1.01%) |
Apr 17, 2015 | 54.59 | 54.66 | 53.85 | 54.22 | 1,120,773 | -0.78(-1.42%) |
Apr 16, 2015 | 54.81 | 55.04 | 54.47 | 55.00 | 1,029,455 | +0.08(+0.15%) |
Apr 15, 2015 | 55.22 | 55.33 | 54.89 | 54.92 | 947,414 | -0.21(-0.38%) |
Apr 14, 2015 | 55.60 | 55.74 | 54.78 | 55.13 | 1,129,843 | -0.61(-1.10%) |
Apr 13, 2015 | 55.65 | 56.14 | 55.65 | 55.74 | 1,600,410 | +0.11(+0.20%) |
Apr 10, 2015 | 55.69 | 55.87 | 55.42 | 55.63 | 1,265,776 | +0.02(+0.04%) |
Apr 09, 2015 | 54.81 | 55.62 | 54.73 | 55.61 | 1,304,169 | +0.66(+1.21%) |
Apr 08, 2015 | 54.88 | 55.64 | 54.65 | 54.95 | 1,594,132 | +0.09(+0.16%) |
Apr 07, 2015 | 55.05 | 55.66 | 54.85 | 54.85 | 1,139,727 | -0.19(-0.34%) |
Apr 06, 2015 | 54.27 | 55.45 | 53.94 | 55.04 | 1,815,214 | +0.40(+0.74%) |
Apr 02, 2015 | 54.26 | 54.64 | 54.64 | 54.64 | 1,158,465 | +0.44(+0.80%) |
Apr 01, 2015 | 54.83 | 54.83 | 53.81 | 54.20 | 1,611,990 | -0.55(-1.00%) |
Mar 31, 2015 | 55.07 | 55.49 | 54.73 | 54.75 | 1,224,566 | -0.48(-0.87%) |
Mar 30, 2015 | 54.84 | 55.33 | 54.67 | 55.23 | 997,264 | +0.80(+1.47%) |
Mar 27, 2015 | 53.72 | 54.51 | 53.60 | 54.43 | 1,546,748 | +0.62(+1.15%) |
Mar 26, 2015 | 53.91 | 54.24 | 53.70 | 53.81 | 1,172,194 | -0.52(-0.96%) |
Mar 25, 2015 | 55.31 | 55.39 | 54.29 | 54.33 | 1,344,296 | -0.83(-1.51%) |
Mar 24, 2015 | 55.59 | 55.80 | 55.09 | 55.16 | 1,580,614 | -0.58(-1.03%) |
Mar 23, 2015 | 55.95 | 56.09 | 55.73 | 55.74 | 1,124,779 | -0.34(-0.61%) |
Mar 20, 2015 | 55.73 | 56.11 | 55.55 | 56.08 | 2,647,948 | +0.91(+1.65%) |
Mar 19, 2015 | 54.55 | 55.38 | 54.38 | 55.17 | 1,357,780 | +0.60(+1.10%) |
Mar 18, 2015 | 54.46 | 54.89 | 54.10 | 54.57 | 2,666,560 | +0.32(+0.60%) |
Mar 17, 2015 | 54.33 | 54.98 | 54.02 | 54.25 | 39,810,428 | -0.33(-0.60%) |
Mar 16, 2015 | 53.85 | 55.27 | 53.85 | 54.58 | 3,484,371 | +1.10(+2.06%) |
Mar 13, 2015 | 53.78 | 54.33 | 53.16 | 53.48 | 1,036,952 | -0.76(-1.40%) |
Mar 12, 2015 | 53.69 | 54.35 | 53.65 | 54.24 | 791,099 | +0.59(+1.10%) |
Mar 11, 2015 | 53.84 | 54.03 | 53.34 | 53.65 | 1,445,814 | -0.15(-0.27%) |
Mar 10, 2015 | 53.95 | 54.47 | 53.74 | 53.80 | 1,009,924 | -0.70(-1.29%) |
Mar 09, 2015 | 54.09 | 54.57 | 54.09 | 54.50 | 1,025,222 | +0.44(+0.82%) |
Mar 06, 2015 | 55.06 | 55.06 | 53.89 | 54.05 | 1,049,988 | -1.09(-1.98%) |
Mar 05, 2015 | 55.29 | 55.60 | 54.96 | 55.15 | 708,033 | -0.10(-0.18%) |
Mar 04, 2015 | 54.82 | 55.25 | 54.71 | 55.24 | 957,239 | +0.04(+0.07%) |
Mar 03, 2015 | 55.29 | 55.47 | 55.00 | 55.20 | 1,047,445 | -0.44(-0.78%) |
Mar 02, 2015 | 54.95 | 55.69 | 54.95 | 55.64 | 850,929 | +0.72(+1.31%) |
Feb 27, 2015 | 55.16 | 55.23 | 54.76 | 54.92 | 1,213,993 | -0.15(-0.28%) |
Feb 26, 2015 | 55.31 | 55.55 | 54.91 | 55.07 | 672,845 | -0.22(-0.40%) |
Feb 25, 2015 | 55.45 | 55.66 | 55.22 | 55.30 | 676,563 | -0.15(-0.27%) |
Feb 24, 2015 | 55.89 | 56.07 | 55.42 | 55.45 | 1,115,650 | -0.63(-1.13%) |
Feb 23, 2015 | 55.88 | 56.17 | 55.69 | 56.08 | 766,379 | +0.18(+0.32%) |
Feb 20, 2015 | 55.38 | 55.93 | 55.01 | 55.90 | 1,381,788 | +0.66(+1.20%) |
Feb 19, 2015 | 55.61 | 55.61 | 55.10 | 55.24 | 928,863 | -0.48(-0.86%) |
Feb 18, 2015 | 55.65 | 55.80 | 55.45 | 55.72 | 945,068 | -0.09(-0.17%) |
Feb 17, 2015 | 56.01 | 56.13 | 55.66 | 55.81 | 859,051 | -0.34(-0.60%) |
Feb 13, 2015 | 55.88 | 56.15 | 56.15 | 56.15 | 710,175 | +0.28(+0.50%) |
Feb 12, 2015 | 56.14 | 56.17 | 55.49 | 55.87 | 1,272,651 | +0.18(+0.33%) |
Feb 11, 2015 | 55.38 | 55.83 | 53.73 | 55.68 | 1,538,307 | +0.30(+0.55%) |
Feb 10, 2015 | 54.84 | 55.49 | 54.44 | 55.38 | 1,439,798 | +0.78(+1.43%) |
Feb 09, 2015 | 54.65 | 54.76 | 54.18 | 54.60 | 1,199,652 | -0.24(-0.43%) |
Feb 06, 2015 | 55.56 | 55.57 | 54.56 | 54.84 | 789,288 | -0.53(-0.95%) |
Feb 05, 2015 | 54.92 | 55.51 | 54.51 | 55.36 | 557,414 | +0.58(+1.06%) |
Feb 04, 2015 | 54.29 | 55.22 | 54.16 | 54.78 | 1,039,385 | +0.33(+0.61%) |
Feb 03, 2015 | 54.42 | 54.90 | 53.80 | 54.45 | 1,404,203 | +0.04(+0.06%) |
Feb 02, 2015 | 54.06 | 54.47 | 53.15 | 54.41 | 1,361,167 | +0.27(+0.49%) |
Jan 30, 2015 | 54.69 | 54.78 | 54.04 | 54.15 | 1,154,147 | -0.76(-1.39%) |
Jan 29, 2015 | 55.28 | 55.28 | 54.49 | 54.91 | 1,566,459 | -0.23(-0.41%) |
Jan 28, 2015 | 56.08 | 56.37 | 55.00 | 55.13 | 1,214,136 | -0.84(-1.51%) |
Jan 27, 2015 | 55.73 | 56.14 | 55.17 | 55.98 | 1,243,721 | -0.33(-0.59%) |
Jan 26, 2015 | 55.98 | 56.33 | 55.27 | 56.31 | 1,024,549 | +0.10(+0.18%) |
Jan 23, 2015 | 55.87 | 56.43 | 55.75 | 56.21 | 1,105,481 | +0.30(+0.54%) |
Jan 22, 2015 | 54.17 | 55.89 | 53.90 | 55.91 | 1,026,841 | +1.73(+3.18%) |
Jan 21, 2015 | 54.20 | 54.51 | 53.95 | 54.18 | 845,291 | -0.13(-0.25%) |
Jan 20, 2015 | 54.89 | 54.98 | 53.86 | 54.31 | 955,309 | -0.39(-0.72%) |
Jan 16, 2015 | 54.00 | 54.73 | 53.85 | 54.71 | 815,186 | +0.65(+1.21%) |
Jan 15, 2015 | 54.60 | 54.96 | 53.98 | 54.05 | 607,973 | -0.49(-0.90%) |
Jan 14, 2015 | 54.11 | 54.76 | 53.99 | 54.54 | 707,928 | -0.18(-0.33%) |
Jan 13, 2015 | 55.40 | 55.76 | 54.29 | 54.72 | 913,927 | -0.13(-0.23%) |
Jan 12, 2015 | 55.38 | 55.74 | 54.80 | 54.85 | 648,487 | -0.53(-0.96%) |
Jan 09, 2015 | 55.00 | 55.45 | 54.52 | 55.38 | 1,619,568 | +0.28(+0.51%) |
Jan 08, 2015 | 54.61 | 55.29 | 54.61 | 55.10 | 1,193,354 | +0.76(+1.41%) |
Jan 07, 2015 | 53.33 | 54.45 | 52.85 | 54.33 | 1,178,309 | +1.46(+2.77%) |
Jan 06, 2015 | 53.23 | 53.74 | 52.46 | 52.87 | 1,959,810 | -0.31(-0.58%) |
Jan 05, 2015 | 53.68 | 53.91 | 53.15 | 53.18 | 957,196 | -0.48(-0.90%) |
Jan 02, 2015 | 53.57 | 54.16 | 53.21 | 53.66 | 885,770 | +0.27(+0.50%) |
Dec 31, 2014 | 54.02 | 53.39 | 53.39 | 53.39 | 941,205 | -0.59(-1.10%) |
Dec 30, 2014 | 53.69 | 54.37 | 53.69 | 53.98 | 547,625 | +0.05(+0.09%) |
Dec 29, 2014 | 53.88 | 54.13 | 53.62 | 53.94 | 500,552 | +0.06(+0.11%) |
Dec 26, 2014 | 54.11 | 54.39 | 53.80 | 53.88 | 405,934 | -0.19(-0.35%) |
Dec 24, 2014 | 53.90 | 54.07 | 54.07 | 54.07 | 315,180 | +0.06(+0.11%) |
Dec 23, 2014 | 54.48 | 54.57 | 53.58 | 54.01 | 1,041,618 | +0.09(+0.17%) |
Dec 22, 2014 | 54.12 | 54.43 | 53.84 | 53.92 | 805,366 | -0.01(-0.01%) |
Dec 19, 2014 | 53.15 | 54.06 | 53.04 | 53.93 | 2,212,992 | +0.67(+1.26%) |
Dec 18, 2014 | 53.35 | 53.58 | 52.72 | 53.25 | 1,397,486 | +0.67(+1.28%) |
Dec 17, 2014 | 51.98 | 52.61 | 51.10 | 52.58 | 1,859,342 | +0.66(+1.28%) |
Dec 16, 2014 | 51.54 | 52.75 | 51.40 | 51.92 | 1,608,264 | +0.34(+0.65%) |
Dec 15, 2014 | 52.67 | 52.86 | 51.55 | 51.59 | 1,596,504 | -0.88(-1.69%) |
Dec 12, 2014 | 52.58 | 53.18 | 52.43 | 52.47 | 936,834 | -0.47(-0.89%) |
Dec 11, 2014 | 52.47 | 53.24 | 52.44 | 52.94 | 946,174 | +0.58(+1.11%) |
Dec 10, 2014 | 53.19 | 53.41 | 52.27 | 52.36 | 994,668 | -0.73(-1.37%) |
Dec 09, 2014 | 52.78 | 53.23 | 52.59 | 53.09 | 1,577,121 | -0.39(-0.72%) |
Dec 08, 2014 | 53.88 | 54.28 | 53.35 | 53.47 | 1,095,270 | -0.30(-0.55%) |
Dec 05, 2014 | 53.92 | 54.21 | 53.55 | 53.77 | 1,308,045 | +0.14(+0.26%) |
Dec 04, 2014 | 53.69 | 54.03 | 53.38 | 53.63 | 778,787 | -0.05(-0.09%) |
Dec 03, 2014 | 53.69 | 54.27 | 53.48 | 53.68 | 997,659 | -0.09(-0.16%) |
Dec 02, 2014 | 53.80 | 54.11 | 53.70 | 53.76 | 1,276,231 | -0.03(-0.06%) |
Dec 01, 2014 | 53.54 | 54.05 | 53.41 | 53.80 | 1,108,737 | -0.01(-0.01%) |
Nov 28, 2014 | 53.46 | 54.20 | 53.26 | 53.80 | 722,111 | +0.60(+1.14%) |
Nov 26, 2014 | 53.25 | 53.20 | 53.20 | 53.20 | 1,174,275 | -0.07(-0.14%) |
Nov 25, 2014 | 52.58 | 53.39 | 52.29 | 53.27 | 5,609,742 | +0.67(+1.27%) |
Nov 24, 2014 | 51.98 | 52.61 | 51.96 | 52.61 | 852,393 | +0.66(+1.27%) |
Nov 21, 2014 | 52.22 | 52.54 | 51.70 | 51.95 | 1,011,462 | +0.34(+0.66%) |
Nov 20, 2014 | 51.69 | 52.66 | 51.36 | 51.61 | 787,411 | -0.20(-0.38%) |
Nov 19, 2014 | 52.67 | 52.67 | 51.57 | 51.80 | 1,315,889 | -0.11(-0.22%) |
Nov 18, 2014 | 51.35 | 51.95 | 51.23 | 51.92 | 1,099,582 | +0.57(+1.11%) |
Nov 17, 2014 | 50.98 | 51.41 | 50.98 | 51.35 | 748,871 | +0.31(+0.61%) |
Nov 14, 2014 | 51.22 | 51.43 | 50.45 | 51.04 | 1,287,278 | -0.05(-0.10%) |
Nov 13, 2014 | 51.05 | 51.22 | 50.80 | 51.09 | 729,626 | +0.24(+0.46%) |
Nov 12, 2014 | 50.59 | 50.99 | 50.39 | 50.85 | 1,043,972 | +0.08(+0.16%) |
Nov 11, 2014 | 50.91 | 51.17 | 50.56 | 50.77 | 822,732 | -0.06(-0.12%) |
Nov 10, 2014 | 50.66 | 51.01 | 50.56 | 50.83 | 1,187,662 | +0.31(+0.61%) |
Nov 07, 2014 | 50.98 | 50.98 | 50.30 | 50.53 | 1,647,738 | -0.58(-1.13%) |
Nov 06, 2014 | 48.22 | 52.22 | 47.93 | 51.10 | 4,956,983 | +3.18(+6.63%) |
Nov 05, 2014 | 47.85 | 48.17 | 47.45 | 47.93 | 2,171,386 | +0.54(+1.13%) |
Nov 04, 2014 | 46.91 | 47.42 | 46.81 | 47.39 | 990,544 | +0.44(+0.94%) |
Nov 03, 2014 | 47.09 | 47.24 | 46.82 | 46.95 | 1,040,634 | -0.13(-0.27%) |
Oct 31, 2014 | 47.89 | 48.15 | 47.04 | 47.07 | 1,759,862 | -0.07(-0.15%) |
Oct 30, 2014 | 46.66 | 47.18 | 46.58 | 47.14 | 756,896 | +0.45(+0.96%) |
Oct 29, 2014 | 46.60 | 46.75 | 46.32 | 46.69 | 838,162 | +0.13(+0.29%) |
Oct 28, 2014 | 46.40 | 46.56 | 46.25 | 46.56 | 851,776 | +0.33(+0.71%) |
Oct 27, 2014 | 46.20 | 46.20 | 46.08 | 46.23 | 767,616 | +0.03(+0.06%) |
Oct 24, 2014 | 45.93 | 46.24 | 45.78 | 46.20 | 718,225 | +0.49(+1.07%) |
Oct 23, 2014 | 46.02 | 46.02 | 45.59 | 45.71 | 885,426 | +0.37(+0.81%) |
Oct 22, 2014 | 45.58 | 45.67 | 45.16 | 45.35 | 1,336,391 | -0.27(-0.58%) |
Oct 21, 2014 | 44.77 | 45.64 | 44.73 | 45.61 | 1,094,523 | +1.05(+2.37%) |
Oct 20, 2014 | 44.10 | 44.56 | 44.07 | 44.56 | 1,201,248 | +0.14(+0.32%) |
Oct 17, 2014 | 43.87 | 44.57 | 43.87 | 44.42 | 1,541,829 | +0.90(+2.07%) |
Oct 16, 2014 | 43.07 | 43.48 | 42.88 | 43.51 | 1,964,517 | -0.24(-0.54%) |
Oct 15, 2014 | 43.75 | 44.17 | 43.09 | 43.75 | 1,816,877 | -0.45(-1.03%) |
Oct 14, 2014 | 44.11 | 44.48 | 43.99 | 44.20 | 1,890,901 | +0.35(+0.80%) |
Oct 13, 2014 | 44.29 | 44.47 | 43.82 | 43.85 | 1,701,796 | -0.42(-0.95%) |
Oct 10, 2014 | 44.51 | 45.06 | 44.25 | 44.27 | 1,502,235 | -0.31(-0.70%) |
Oct 09, 2014 | 45.02 | 45.29 | 44.45 | 44.59 | 1,558,582 | -0.59(-1.30%) |
Oct 08, 2014 | 44.87 | 45.28 | 44.68 | 45.18 | 1,923,363 | +0.31(+0.68%) |
Oct 07, 2014 | 45.03 | 45.24 | 44.84 | 44.87 | 1,036,868 | -0.47(-1.03%) |
Oct 06, 2014 | 45.72 | 45.96 | 45.24 | 45.34 | 834,724 | -0.11(-0.23%) |
Oct 03, 2014 | 45.21 | 45.60 | 45.15 | 45.44 | 1,465,574 | +0.46(+1.03%) |
Oct 02, 2014 | 45.21 | 45.30 | 44.85 | 44.98 | 1,309,004 | -0.17(-0.37%) |
Oct 01, 2014 | 45.59 | 45.66 | 45.07 | 45.15 | 1,536,566 | -0.53(-1.15%) |
Sep 30, 2014 | 45.93 | 46.09 | 45.65 | 45.67 | 1,915,182 | -0.29(-0.64%) |
Sep 29, 2014 | 45.64 | 46.00 | 45.46 | 45.97 | 881,535 | +0.04(+0.08%) |
Sep 26, 2014 | 45.75 | 46.08 | 45.64 | 45.93 | 785,078 | +0.18(+0.40%) |
Sep 25, 2014 | 46.18 | 46.38 | 45.60 | 45.75 | 1,535,819 | -0.66(-1.43%) |
Sep 24, 2014 | 45.90 | 46.44 | 45.87 | 46.41 | 986,526 | +0.46(+1.01%) |
Sep 23, 2014 | 45.78 | 46.11 | 45.69 | 45.95 | 1,399,868 | -0.04(-0.09%) |
Sep 22, 2014 | 45.88 | 46.29 | 45.85 | 45.99 | 1,551,838 | +0.09(+0.19%) |
Sep 19, 2014 | 46.05 | 46.09 | 45.88 | 45.90 | 1,815,939 | -0.16(-0.34%) |
Sep 18, 2014 | 45.97 | 46.13 | 45.87 | 46.06 | 776,472 | +0.13(+0.27%) |
Sep 17, 2014 | 45.94 | 46.28 | 45.67 | 45.93 | 2,038,232 | +0.17(+0.37%) |
Sep 16, 2014 | 45.50 | 45.87 | 45.31 | 45.76 | 2,088,075 | +0.26(+0.58%) |
Sep 15, 2014 | 45.86 | 45.86 | 45.39 | 45.50 | 604,316 | -0.29(-0.63%) |
Sep 12, 2014 | 46.06 | 46.23 | 45.68 | 45.79 | 940,906 | -0.43(-0.93%) |
Sep 11, 2014 | 46.15 | 46.58 | 46.09 | 46.22 | 849,586 | -0.18(-0.40%) |
Sep 10, 2014 | 46.52 | 46.55 | 46.23 | 46.40 | 940,462 | -0.12(-0.25%) |
Sep 09, 2014 | 46.62 | 46.62 | 46.39 | 46.52 | 863,085 | -0.29(-0.62%) |
Sep 08, 2014 | 46.56 | 46.85 | 46.55 | 46.81 | 840,615 | +0.07(+0.14%) |
Sep 05, 2014 | 46.69 | 46.95 | 46.32 | 46.75 | 648,793 | +0.19(+0.40%) |
Sep 04, 2014 | 47.45 | 47.45 | 46.42 | 46.56 | 921,192 | -0.32(-0.69%) |
Sep 03, 2014 | 47.02 | 47.07 | 46.76 | 46.88 | 597,148 | -0.10(-0.22%) |
Sep 02, 2014 | 46.93 | 47.13 | 46.75 | 46.98 | 1,350,984 | +0.04(+0.09%) |
Aug 29, 2014 | 47.10 | 46.94 | 46.94 | 46.94 | 964,920 | +0.09(+0.20%) |
Aug 28, 2014 | 46.84 | 47.01 | 46.64 | 46.84 | 549,190 | -0.07(-0.15%) |
Aug 27, 2014 | 47.15 | 47.15 | 46.80 | 46.91 | 488,325 | -0.11(-0.23%) |
Aug 26, 2014 | 47.25 | 47.25 | 46.93 | 47.02 | 646,838 | -0.07(-0.14%) |
Aug 25, 2014 | 46.92 | 47.13 | 46.71 | 47.09 | 586,800 | +0.32(+0.69%) |
Aug 22, 2014 | 47.02 | 47.02 | 46.69 | 46.76 | 925,203 | -0.15(-0.32%) |
Aug 21, 2014 | 46.76 | 46.96 | 46.60 | 46.91 | 663,117 | +0.13(+0.28%) |
Aug 20, 2014 | 46.77 | 46.80 | 46.50 | 46.78 | 576,182 | -0.07(-0.14%) |
Aug 19, 2014 | 46.66 | 46.89 | 46.45 | 46.85 | 750,602 | +0.22(+0.48%) |
Aug 18, 2014 | 46.43 | 46.72 | 46.41 | 46.62 | 542,061 | +0.36(+0.78%) |
Aug 15, 2014 | 46.84 | 46.84 | 46.09 | 46.26 | 1,033,843 | -0.20(-0.42%) |
Aug 14, 2014 | 46.27 | 46.48 | 46.08 | 46.46 | 727,390 | +0.24(+0.53%) |
Aug 13, 2014 | 45.89 | 46.30 | 45.83 | 46.22 | 814,722 | +0.49(+1.07%) |
Aug 12, 2014 | 45.69 | 45.91 | 45.55 | 45.73 | 1,151,444 | +0.08(+0.18%) |
Aug 11, 2014 | 45.59 | 45.98 | 45.59 | 45.64 | 1,385,782 | +0.13(+0.29%) |
Aug 08, 2014 | 44.93 | 45.60 | 44.93 | 45.51 | 764,260 | +0.47(+1.04%) |
Aug 07, 2014 | 45.47 | 45.52 | 44.93 | 45.04 | 975,553 | -0.30(-0.66%) |
Aug 06, 2014 | 45.05 | 45.53 | 44.92 | 45.34 | 980,028 | +0.12(+0.26%) |
Aug 05, 2014 | 45.64 | 45.79 | 45.17 | 45.22 | 1,599,189 | -0.57(-1.24%) |
Aug 04, 2014 | 46.24 | 47.03 | 45.41 | 45.79 | 1,470,837 | -0.25(-0.54%) |
Aug 01, 2014 | 45.65 | 46.12 | 45.44 | 46.04 | 2,128,870 | +0.45(+0.98%) |
Jul 31, 2014 | 46.35 | 46.38 | 45.48 | 45.59 | 1,555,862 | -1.00(-2.15%) |
Jul 30, 2014 | 46.56 | 46.78 | 46.27 | 46.59 | 814,049 | +0.17(+0.36%) |
Jul 29, 2014 | 46.51 | 46.68 | 46.27 | 46.42 | 903,901 | +0.02(+0.03%) |
Jul 28, 2014 | 46.17 | 46.65 | 46.12 | 46.40 | 942,005 | +0.09(+0.19%) |
Jul 25, 2014 | 46.46 | 46.66 | 46.08 | 46.31 | 1,266,898 | -0.44(-0.95%) |
Jul 24, 2014 | 46.65 | 46.96 | 46.64 | 46.76 | 720,186 | +0.22(+0.46%) |
Jul 23, 2014 | 46.45 | 46.60 | 46.36 | 46.54 | 993,553 | +0.22(+0.48%) |
Jul 22, 2014 | 46.44 | 46.75 | 46.31 | 46.32 | 1,160,691 | +0.01(+0.02%) |
Jul 21, 2014 | 46.69 | 46.69 | 46.20 | 46.31 | 1,120,220 | -0.63(-1.34%) |
Jul 18, 2014 | 46.76 | 46.98 | 46.31 | 46.94 | 1,343,697 | +0.47(+1.00%) |
Jul 17, 2014 | 46.78 | 46.95 | 46.29 | 46.47 | 1,179,984 | -0.40(-0.86%) |
Jul 16, 2014 | 46.62 | 46.92 | 46.25 | 46.87 | 1,740,854 | +0.38(+0.82%) |
Jul 15, 2014 | 46.58 | 46.58 | 46.10 | 46.49 | 1,218,749 | -0.01(-0.03%) |
Jul 14, 2014 | 46.91 | 47.05 | 46.37 | 46.51 | 568,841 | -0.02(-0.05%) |
Jul 11, 2014 | 46.63 | 46.63 | 46.18 | 46.53 | 668,719 | +0.03(+0.07%) |
Jul 10, 2014 | 46.19 | 46.66 | 46.10 | 46.50 | 779,790 | -0.16(-0.34%) |
Jul 09, 2014 | 46.80 | 46.96 | 46.56 | 46.65 | 505,912 | +0.01(+0.02%) |
Jul 08, 2014 | 46.83 | 46.83 | 46.63 | 46.65 | 1,127,028 | -0.15(-0.33%) |
Jul 07, 2014 | 46.93 | 47.06 | 46.64 | 46.80 | 856,483 | -0.13(-0.28%) |
Jul 03, 2014 | 46.92 | 46.93 | 46.93 | 46.93 | 816,255 | +0.15(+0.31%) |
Jul 02, 2014 | 46.92 | 47.04 | 46.66 | 46.78 | 764,563 | -0.24(-0.50%) |
Jul 01, 2014 | 46.73 | 47.20 | 46.60 | 47.02 | 1,559,982 | +0.49(+1.05%) |
Jun 30, 2014 | 46.62 | 46.92 | 46.31 | 46.53 | 1,576,272 | -0.08(-0.17%) |
Jun 27, 2014 | 46.98 | 46.98 | 46.57 | 46.61 | 1,390,777 | -0.41(-0.88%) |
Jun 26, 2014 | 47.17 | 47.20 | 46.80 | 47.02 | 668,885 | -0.14(-0.29%) |
Jun 25, 2014 | 46.84 | 47.36 | 46.68 | 47.16 | 793,465 | +0.10(+0.22%) |
Jun 24, 2014 | 47.06 | 47.41 | 46.97 | 47.06 | 924,841 | -0.02(-0.04%) |
Jun 23, 2014 | 46.81 | 47.09 | 46.69 | 47.08 | 761,588 | +0.20(+0.42%) |
Jun 20, 2014 | 46.87 | 46.99 | 46.68 | 46.88 | 1,393,761 | +0.18(+0.39%) |
Jun 19, 2014 | 46.88 | 46.88 | 46.48 | 46.70 | 577,340 | -0.01(-0.02%) |
Jun 18, 2014 | 46.51 | 46.82 | 46.33 | 46.71 | 750,980 | +0.30(+0.64%) |
Jun 17, 2014 | 46.22 | 46.73 | 46.14 | 46.41 | 1,133,890 | +0.23(+0.49%) |
Jun 16, 2014 | 46.43 | 46.77 | 46.07 | 46.18 | 823,323 | -0.13(-0.27%) |
Jun 13, 2014 | 46.51 | 46.55 | 46.23 | 46.31 | 488,516 | -0.02(-0.05%) |
Jun 12, 2014 | 46.54 | 46.54 | 46.14 | 46.33 | 672,116 | -0.25(-0.55%) |
Jun 11, 2014 | 46.67 | 47.06 | 46.49 | 46.58 | 456,279 | -0.30(-0.64%) |
Jun 10, 2014 | 46.92 | 47.01 | 46.58 | 46.88 | 735,287 | -0.03(-0.07%) |
Jun 06, 2014 | 47.02 | 47.02 | 46.68 | 46.91 | 689,191 | +0.18(+0.38%) |
Jun 05, 2014 | 46.77 | 46.99 | 46.51 | 46.74 | 1,202,401 | -0.10(-0.21%) |
Jun 04, 2014 | 47.07 | 47.20 | 46.72 | 46.84 | 1,656,808 | -0.41(-0.87%) |
Jun 03, 2014 | 46.62 | 47.27 | 46.62 | 47.25 | 1,027,713 | +0.31(+0.65%) |
Jun 02, 2014 | 46.98 | 47.04 | 46.61 | 46.94 | 846,153 | +0.02(+0.04%) |
May 30, 2014 | 46.02 | 46.96 | 46.02 | 46.92 | 3,371,469 | +0.28(+0.60%) |
May 29, 2014 | 46.35 | 46.65 | 46.13 | 46.64 | 664,874 | +0.31(+0.66%) |
May 28, 2014 | 46.31 | 46.70 | 46.16 | 46.34 | 1,189,521 | +0.01(+0.03%) |
May 27, 2014 | 45.90 | 46.33 | 45.76 | 46.33 | 1,117,489 | +0.52(+1.14%) |
May 23, 2014 | 45.74 | 45.80 | 45.80 | 45.80 | 992,205 | +0.12(+0.27%) |
May 22, 2014 | 45.47 | 45.69 | 45.21 | 45.68 | 725,803 | +0.09(+0.21%) |
May 21, 2014 | 45.35 | 45.75 | 45.23 | 45.59 | 979,720 | +0.37(+0.82%) |
May 20, 2014 | 45.28 | 45.49 | 44.83 | 45.22 | 872,383 | -0.29(-0.63%) |
May 19, 2014 | 45.16 | 45.65 | 45.14 | 45.51 | 1,214,192 | +0.24(+0.54%) |
May 16, 2014 | 44.74 | 45.31 | 44.61 | 45.26 | 932,450 | +0.48(+1.07%) |
May 15, 2014 | 44.74 | 44.89 | 44.32 | 44.78 | 848,295 | -0.11(-0.24%) |
May 14, 2014 | 45.24 | 45.24 | 44.83 | 44.89 | 1,034,552 | -0.39(-0.87%) |
May 13, 2014 | 45.64 | 45.79 | 45.10 | 45.29 | 805,873 | -0.29(-0.65%) |
May 12, 2014 | 45.29 | 45.90 | 45.21 | 45.58 | 927,715 | +0.40(+0.89%) |
May 09, 2014 | 44.40 | 45.20 | 44.21 | 45.18 | 997,437 | +0.71(+1.59%) |
May 08, 2014 | 44.33 | 45.09 | 44.33 | 44.47 | 1,142,244 | +0.09(+0.20%) |
May 07, 2014 | 44.37 | 44.47 | 43.96 | 44.38 | 1,679,047 | -0.18(-0.40%) |
May 06, 2014 | 44.99 | 45.47 | 44.49 | 44.56 | 1,289,076 | -0.61(-1.35%) |
May 05, 2014 | 44.55 | 45.24 | 44.33 | 45.17 | 1,117,749 | +0.49(+1.09%) |
May 02, 2014 | 45.04 | 45.20 | 44.66 | 44.68 | 1,260,434 | -0.13(-0.30%) |