Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 56.20 | 56.44 | 53.02 | 53.94 | 127,997 | -2.41(-4.28%) |
Apr 29, 2015 | 57.01 | 57.06 | 56.20 | 56.35 | 56,800 | -0.85(-1.49%) |
Apr 28, 2015 | 56.00 | 57.58 | 56.00 | 57.20 | 70,607 | +0.99(+1.76%) |
Apr 27, 2015 | 57.09 | 57.47 | 55.98 | 56.21 | 77,223 | -0.94(-1.64%) |
Apr 24, 2015 | 58.01 | 58.01 | 56.81 | 57.15 | 38,787 | -0.85(-1.47%) |
Apr 23, 2015 | 57.73 | 58.42 | 57.73 | 58.00 | 52,075 | +0.29(+0.50%) |
Apr 22, 2015 | 57.23 | 57.95 | 56.94 | 57.71 | 106,410 | +0.45(+0.79%) |
Apr 21, 2015 | 57.21 | 57.77 | 56.74 | 57.26 | 92,331 | +0.03(+0.05%) |
Apr 20, 2015 | 56.60 | 57.80 | 56.60 | 57.23 | 77,999 | +0.69(+1.22%) |
Apr 17, 2015 | 57.56 | 57.56 | 56.20 | 56.54 | 57,194 | -1.49(-2.57%) |
Apr 16, 2015 | 58.52 | 58.68 | 57.41 | 58.03 | 89,346 | -0.61(-1.04%) |
Apr 15, 2015 | 58.89 | 58.98 | 58.27 | 58.64 | 79,617 | +0.18(+0.31%) |
Apr 14, 2015 | 57.98 | 58.69 | 57.98 | 58.46 | 36,732 | +0.41(+0.71%) |
Apr 13, 2015 | 57.40 | 58.38 | 57.40 | 58.05 | 71,890 | +0.49(+0.85%) |
Apr 10, 2015 | 57.97 | 57.97 | 57.15 | 57.56 | 35,578 | -0.03(-0.05%) |
Apr 09, 2015 | 57.60 | 57.81 | 56.74 | 57.59 | 89,247 | +0.01(+0.02%) |
Apr 08, 2015 | 56.36 | 58.48 | 56.25 | 57.58 | 132,920 | +1.11(+1.97%) |
Apr 07, 2015 | 56.75 | 57.00 | 56.32 | 56.47 | 67,674 | -0.27(-0.48%) |
Apr 06, 2015 | 56.35 | 56.95 | 56.21 | 56.74 | 53,233 | -0.04(-0.07%) |
Apr 02, 2015 | 56.12 | 56.78 | 56.78 | 56.78 | 49,200 | +0.43(+0.76%) |
Apr 01, 2015 | 56.37 | 56.64 | 55.61 | 56.35 | 88,662 | -0.09(-0.16%) |
Mar 31, 2015 | 56.36 | 56.93 | 56.20 | 56.44 | 101,427 | -0.37(-0.65%) |
Mar 30, 2015 | 56.50 | 57.05 | 56.29 | 56.81 | 68,962 | +0.57(+1.01%) |
Mar 27, 2015 | 55.97 | 56.58 | 55.14 | 56.24 | 60,359 | +0.48(+0.86%) |
Mar 26, 2015 | 55.33 | 56.00 | 54.99 | 55.76 | 96,013 | +0.15(+0.27%) |
Mar 25, 2015 | 56.78 | 57.44 | 55.43 | 55.61 | 88,746 | -1.27(-2.23%) |
Mar 24, 2015 | 56.14 | 57.41 | 56.08 | 56.88 | 76,807 | +0.59(+1.05%) |
Mar 23, 2015 | 56.39 | 56.52 | 55.85 | 56.29 | 42,099 | -0.24(-0.42%) |
Mar 20, 2015 | 56.22 | 56.69 | 55.90 | 56.53 | 81,299 | +0.65(+1.16%) |
Mar 19, 2015 | 55.42 | 56.27 | 55.41 | 55.88 | 54,127 | +0.41(+0.74%) |
Mar 18, 2015 | 55.60 | 56.08 | 54.55 | 55.47 | 79,648 | -0.19(-0.34%) |
Mar 17, 2015 | 55.49 | 55.77 | 54.96 | 55.66 | 107,514 | -0.13(-0.23%) |
Mar 16, 2015 | 55.92 | 56.16 | 55.23 | 55.79 | 97,342 | +0.02(+0.04%) |
Mar 13, 2015 | 56.40 | 56.58 | 54.88 | 55.77 | 70,934 | -0.53(-0.94%) |
Mar 12, 2015 | 56.26 | 56.94 | 55.54 | 56.30 | 154,457 | +0.49(+0.88%) |
Mar 11, 2015 | 56.04 | 56.20 | 55.18 | 55.81 | 112,630 | -0.02(-0.04%) |
Mar 10, 2015 | 55.39 | 56.26 | 54.97 | 55.83 | 130,302 | -0.33(-0.59%) |
Mar 09, 2015 | 55.13 | 56.55 | 54.48 | 56.16 | 94,305 | +1.00(+1.81%) |
Mar 06, 2015 | 55.42 | 55.99 | 55.04 | 55.16 | 80,436 | -0.70(-1.25%) |
Mar 05, 2015 | 56.41 | 56.97 | 54.52 | 55.86 | 100,344 | -0.53(-0.94%) |
Mar 04, 2015 | 57.10 | 57.10 | 56.33 | 56.39 | 60,852 | -0.71(-1.24%) |
Mar 03, 2015 | 58.36 | 58.72 | 57.01 | 57.10 | 82,301 | -1.44(-2.46%) |
Mar 02, 2015 | 56.61 | 58.84 | 56.61 | 58.54 | 152,144 | +2.03(+3.59%) |
Feb 27, 2015 | 55.62 | 57.78 | 55.44 | 56.51 | 172,799 | +0.89(+1.60%) |
Feb 26, 2015 | 54.50 | 56.09 | 54.26 | 55.62 | 129,854 | +1.06(+1.94%) |
Feb 25, 2015 | 55.32 | 55.62 | 54.03 | 54.56 | 131,908 | -1.02(-1.84%) |
Feb 24, 2015 | 56.87 | 57.14 | 55.50 | 55.58 | 197,066 | -1.59(-2.78%) |
Feb 23, 2015 | 57.51 | 58.00 | 57.02 | 57.17 | 166,953 | -0.34(-0.59%) |
Feb 20, 2015 | 63.90 | 63.90 | 56.00 | 57.51 | 527,898 | -6.41(-10.03%) |
Feb 19, 2015 | 64.46 | 65.10 | 63.64 | 63.92 | 124,654 | -0.97(-1.49%) |
Feb 18, 2015 | 66.05 | 66.69 | 64.47 | 64.89 | 114,990 | -1.47(-2.22%) |
Feb 17, 2015 | 66.37 | 66.75 | 65.84 | 66.36 | 85,154 | +0.04(+0.06%) |
Feb 13, 2015 | 66.19 | 66.32 | 66.32 | 66.32 | 42,100 | +0.36(+0.55%) |
Feb 12, 2015 | 65.01 | 66.35 | 64.73 | 65.96 | 110,747 | +1.24(+1.92%) |
Feb 11, 2015 | 64.23 | 65.45 | 63.81 | 64.72 | 50,906 | +0.21(+0.33%) |
Feb 10, 2015 | 64.46 | 65.08 | 63.52 | 64.51 | 109,361 | +0.56(+0.88%) |
Feb 09, 2015 | 64.78 | 65.50 | 63.87 | 63.95 | 63,215 | -0.99(-1.52%) |
Feb 06, 2015 | 65.52 | 65.98 | 64.39 | 64.94 | 109,585 | -0.43(-0.66%) |
Feb 05, 2015 | 65.21 | 65.49 | 65.00 | 65.37 | 66,854 | +0.37(+0.57%) |
Feb 04, 2015 | 64.55 | 65.42 | 64.55 | 65.00 | 89,873 | +0.18(+0.28%) |
Feb 03, 2015 | 64.95 | 65.50 | 64.72 | 64.82 | 93,084 | +0.28(+0.43%) |
Feb 02, 2015 | 64.11 | 64.61 | 62.72 | 64.54 | 70,642 | +0.80(+1.26%) |
Jan 30, 2015 | 64.92 | 65.86 | 63.60 | 63.74 | 87,211 | -1.72(-2.63%) |
Jan 29, 2015 | 63.99 | 65.50 | 63.75 | 65.46 | 121,723 | +1.45(+2.27%) |
Jan 28, 2015 | 66.07 | 66.07 | 63.84 | 64.01 | 124,317 | -1.76(-2.68%) |
Jan 27, 2015 | 64.88 | 66.14 | 64.50 | 65.77 | 75,313 | -0.01(-0.02%) |
Jan 26, 2015 | 64.84 | 66.23 | 64.65 | 65.78 | 97,922 | +0.87(+1.34%) |
Jan 23, 2015 | 65.02 | 65.69 | 64.58 | 64.91 | 52,284 | -0.05(-0.08%) |
Jan 22, 2015 | 63.81 | 65.10 | 62.76 | 64.96 | 103,204 | +1.46(+2.30%) |
Jan 21, 2015 | 63.61 | 64.16 | 63.17 | 63.50 | 57,011 | -0.19(-0.30%) |
Jan 20, 2015 | 64.25 | 64.66 | 62.94 | 63.69 | 88,006 | -0.58(-0.90%) |
Jan 16, 2015 | 62.77 | 64.46 | 62.77 | 64.27 | 85,242 | +1.26(+2.00%) |
Jan 15, 2015 | 64.12 | 64.12 | 62.65 | 63.01 | 118,442 | -0.99(-1.55%) |
Jan 14, 2015 | 62.61 | 64.23 | 62.61 | 64.00 | 96,228 | +0.51(+0.80%) |
Jan 13, 2015 | 64.37 | 64.68 | 62.36 | 63.49 | 93,579 | -0.33(-0.52%) |
Jan 12, 2015 | 64.26 | 64.26 | 62.74 | 63.82 | 83,935 | -0.44(-0.68%) |
Jan 09, 2015 | 64.75 | 64.87 | 64.10 | 64.26 | 82,931 | -0.55(-0.85%) |
Jan 08, 2015 | 64.34 | 65.33 | 63.96 | 64.81 | 140,813 | +1.10(+1.73%) |
Jan 07, 2015 | 63.59 | 64.00 | 63.22 | 63.71 | 195,316 | +0.60(+0.95%) |
Jan 06, 2015 | 63.72 | 63.95 | 62.38 | 63.11 | 133,593 | -0.34(-0.54%) |
Jan 05, 2015 | 63.11 | 63.90 | 62.70 | 63.45 | 79,990 | -0.26(-0.41%) |
Jan 02, 2015 | 65.51 | 65.71 | 62.62 | 63.71 | 88,328 | -1.32(-2.03%) |
Dec 31, 2014 | 65.06 | 65.03 | 65.03 | 65.03 | 120,100 | +0.04(+0.06%) |
Dec 30, 2014 | 64.67 | 65.27 | 64.45 | 64.99 | 62,447 | +0.02(+0.03%) |
Dec 29, 2014 | 64.82 | 65.38 | 63.98 | 64.97 | 98,574 | +0.15(+0.23%) |
Dec 26, 2014 | 64.05 | 64.94 | 64.00 | 64.82 | 65,097 | +0.85(+1.33%) |
Dec 24, 2014 | 63.49 | 63.97 | 63.97 | 63.97 | 68,500 | +0.53(+0.84%) |
Dec 23, 2014 | 63.33 | 63.50 | 62.74 | 63.44 | 92,440 | +0.41(+0.65%) |
Dec 22, 2014 | 62.58 | 63.67 | 61.89 | 63.03 | 100,653 | +0.37(+0.59%) |
Dec 19, 2014 | 62.99 | 64.00 | 62.38 | 62.66 | 212,446 | -0.44(-0.70%) |
Dec 18, 2014 | 63.15 | 63.71 | 61.98 | 63.10 | 204,616 | +1.06(+1.71%) |
Dec 17, 2014 | 60.35 | 62.11 | 59.71 | 62.04 | 105,774 | +1.69(+2.80%) |
Dec 16, 2014 | 60.74 | 61.67 | 60.18 | 60.35 | 107,523 | -0.69(-1.13%) |
Dec 15, 2014 | 62.04 | 62.17 | 60.66 | 61.04 | 90,840 | -0.75(-1.21%) |
Dec 12, 2014 | 60.75 | 62.17 | 60.75 | 61.79 | 166,352 | +0.34(+0.55%) |
Dec 11, 2014 | 62.19 | 63.22 | 61.06 | 61.45 | 95,617 | -0.22(-0.36%) |
Dec 10, 2014 | 62.44 | 62.71 | 61.05 | 61.67 | 87,125 | -0.93(-1.49%) |
Dec 09, 2014 | 58.85 | 62.87 | 58.52 | 62.60 | 186,721 | +2.95(+4.95%) |
Dec 08, 2014 | 59.40 | 61.12 | 58.77 | 59.65 | 99,958 | -1.27(-2.08%) |
Dec 05, 2014 | 60.73 | 61.42 | 60.73 | 60.92 | 47,730 | +0.23(+0.38%) |
Dec 04, 2014 | 60.51 | 61.50 | 60.40 | 60.69 | 70,643 | -0.05(-0.08%) |
Dec 03, 2014 | 60.41 | 61.19 | 59.84 | 60.74 | 80,950 | +0.38(+0.63%) |
Dec 02, 2014 | 58.79 | 60.38 | 58.21 | 60.36 | 78,007 | +1.86(+3.18%) |
Dec 01, 2014 | 60.19 | 60.19 | 58.50 | 58.50 | 98,254 | -2.01(-3.32%) |
Nov 28, 2014 | 60.28 | 61.23 | 60.26 | 60.51 | 49,536 | +0.21(+0.35%) |
Nov 26, 2014 | 60.61 | 60.30 | 60.30 | 60.30 | 54,800 | -0.08(-0.13%) |
Nov 25, 2014 | 60.52 | 60.52 | 59.84 | 60.38 | 79,916 | +0.13(+0.22%) |
Nov 24, 2014 | 59.99 | 61.84 | 59.80 | 60.25 | 123,158 | +0.39(+0.65%) |
Nov 21, 2014 | 61.22 | 61.22 | 59.80 | 59.86 | 116,000 | -0.77(-1.27%) |
Nov 20, 2014 | 59.84 | 61.20 | 59.68 | 60.63 | 93,621 | +0.33(+0.55%) |
Nov 19, 2014 | 60.78 | 60.79 | 60.01 | 60.30 | 75,236 | -0.35(-0.58%) |
Nov 18, 2014 | 59.12 | 61.27 | 58.81 | 60.65 | 120,500 | +1.60(+2.71%) |
Nov 17, 2014 | 59.14 | 59.89 | 58.73 | 59.05 | 109,846 | -0.36(-0.61%) |
Nov 14, 2014 | 58.89 | 59.85 | 58.30 | 59.41 | 197,626 | +0.72(+1.23%) |
Nov 13, 2014 | 59.79 | 60.50 | 58.62 | 58.69 | 101,096 | -0.87(-1.46%) |
Nov 12, 2014 | 58.47 | 59.90 | 58.03 | 59.56 | 109,787 | +1.02(+1.74%) |
Nov 11, 2014 | 58.90 | 59.19 | 58.05 | 58.54 | 93,204 | -0.31(-0.53%) |
Nov 10, 2014 | 58.96 | 59.22 | 57.88 | 58.85 | 126,870 | +0.12(+0.20%) |
Nov 07, 2014 | 56.25 | 58.79 | 53.84 | 58.73 | 324,796 | +1.02(+1.77%) |
Nov 06, 2014 | 56.17 | 58.16 | 55.49 | 57.71 | 232,846 | +1.82(+3.26%) |
Nov 05, 2014 | 57.78 | 58.15 | 55.35 | 55.89 | 172,966 | -2.57(-4.40%) |
Nov 04, 2014 | 56.27 | 58.80 | 56.27 | 58.46 | 133,018 | +2.01(+3.56%) |
Nov 03, 2014 | 57.00 | 57.67 | 56.16 | 56.45 | 106,688 | -0.44(-0.77%) |
Oct 31, 2014 | 57.56 | 57.75 | 56.32 | 56.89 | 133,077 | +0.59(+1.05%) |
Oct 30, 2014 | 54.69 | 56.51 | 54.69 | 56.30 | 169,718 | +1.42(+2.59%) |
Oct 29, 2014 | 54.54 | 55.07 | 54.11 | 54.88 | 107,447 | +0.28(+0.51%) |
Oct 28, 2014 | 53.67 | 54.84 | 53.50 | 54.60 | 109,674 | +1.04(+1.94%) |
Oct 27, 2014 | 53.53 | 53.72 | 52.70 | 53.56 | 84,020 | -0.16(-0.30%) |
Oct 24, 2014 | 53.85 | 53.93 | 53.13 | 53.72 | 86,294 | -0.04(-0.07%) |
Oct 23, 2014 | 53.24 | 54.07 | 53.00 | 53.76 | 74,775 | +1.06(+2.01%) |
Oct 22, 2014 | 52.88 | 52.99 | 52.31 | 52.70 | 70,102 | +0.12(+0.23%) |
Oct 21, 2014 | 52.46 | 52.62 | 52.19 | 52.58 | 57,870 | +0.41(+0.79%) |
Oct 20, 2014 | 51.17 | 52.19 | 51.01 | 52.17 | 125,802 | +0.85(+1.66%) |
Oct 17, 2014 | 52.29 | 52.29 | 51.01 | 51.32 | 179,715 | -0.24(-0.48%) |
Oct 16, 2014 | 50.86 | 51.93 | 50.54 | 51.56 | 146,687 | -0.11(-0.20%) |
Oct 15, 2014 | 50.80 | 51.74 | 50.75 | 51.67 | 193,394 | +0.08(+0.16%) |
Oct 14, 2014 | 50.58 | 52.13 | 50.58 | 51.59 | 208,558 | +1.49(+2.97%) |
Oct 13, 2014 | 49.21 | 50.77 | 48.75 | 50.10 | 217,167 | +1.10(+2.24%) |
Oct 10, 2014 | 47.67 | 49.48 | 47.66 | 49.00 | 173,830 | +1.12(+2.34%) |
Oct 09, 2014 | 48.66 | 49.05 | 47.37 | 47.88 | 144,837 | -0.63(-1.30%) |
Oct 08, 2014 | 47.58 | 48.55 | 47.20 | 48.51 | 179,513 | +0.78(+1.63%) |
Oct 07, 2014 | 48.23 | 48.32 | 47.70 | 47.73 | 101,171 | -0.95(-1.95%) |
Oct 06, 2014 | 49.53 | 49.91 | 48.36 | 48.68 | 91,140 | -0.72(-1.46%) |
Oct 03, 2014 | 49.33 | 50.13 | 49.08 | 49.40 | 107,726 | +0.57(+1.17%) |
Oct 02, 2014 | 48.39 | 49.22 | 47.79 | 48.83 | 79,451 | +0.37(+0.76%) |
Oct 01, 2014 | 49.45 | 49.45 | 48.27 | 48.46 | 131,251 | -0.91(-1.84%) |
Sep 30, 2014 | 50.38 | 50.38 | 49.30 | 49.37 | 116,800 | -1.08(-2.14%) |
Sep 29, 2014 | 50.20 | 51.09 | 50.20 | 50.45 | 120,909 | -0.83(-1.62%) |
Sep 26, 2014 | 50.41 | 51.66 | 50.34 | 51.28 | 57,078 | +1.13(+2.25%) |
Sep 25, 2014 | 50.54 | 50.54 | 49.84 | 50.15 | 74,282 | -0.45(-0.89%) |
Sep 24, 2014 | 49.90 | 50.81 | 49.59 | 50.60 | 93,245 | +0.86(+1.73%) |
Sep 23, 2014 | 50.20 | 50.62 | 49.64 | 49.74 | 231,000 | -0.64(-1.27%) |
Sep 22, 2014 | 51.24 | 51.25 | 50.30 | 50.38 | 111,552 | -1.04(-2.02%) |
Sep 19, 2014 | 52.58 | 52.96 | 51.30 | 51.42 | 170,159 | -0.96(-1.83%) |
Sep 18, 2014 | 52.69 | 52.70 | 52.24 | 52.38 | 78,487 | -0.18(-0.34%) |
Sep 17, 2014 | 52.29 | 53.11 | 52.08 | 52.56 | 188,448 | +0.27(+0.52%) |
Sep 16, 2014 | 52.32 | 52.82 | 52.27 | 52.29 | 127,671 | -0.28(-0.53%) |
Sep 15, 2014 | 53.50 | 53.50 | 52.41 | 52.57 | 70,481 | -1.02(-1.90%) |
Sep 12, 2014 | 54.94 | 54.94 | 53.49 | 53.59 | 153,632 | -1.21(-2.21%) |
Sep 11, 2014 | 54.33 | 55.02 | 54.14 | 54.80 | 86,459 | +0.06(+0.11%) |
Sep 10, 2014 | 54.55 | 54.94 | 54.38 | 54.74 | 88,724 | +0.14(+0.26%) |
Sep 09, 2014 | 55.45 | 55.45 | 54.09 | 54.60 | 178,195 | -1.07(-1.92%) |
Sep 08, 2014 | 55.23 | 55.72 | 54.94 | 55.67 | 150,076 | +0.34(+0.61%) |
Sep 05, 2014 | 55.01 | 55.39 | 54.71 | 55.33 | 70,670 | +0.13(+0.24%) |
Sep 04, 2014 | 54.44 | 55.74 | 54.44 | 55.20 | 245,528 | +0.99(+1.83%) |
Sep 03, 2014 | 54.92 | 55.00 | 54.02 | 54.21 | 82,925 | -0.54(-0.99%) |
Sep 02, 2014 | 54.45 | 55.00 | 54.23 | 54.75 | 129,226 | +0.08(+0.15%) |
Aug 29, 2014 | 54.66 | 54.67 | 54.67 | 54.67 | 111,000 | +0.11(+0.20%) |
Aug 28, 2014 | 54.48 | 54.78 | 53.80 | 54.56 | 72,182 | -0.32(-0.58%) |
Aug 27, 2014 | 55.22 | 55.30 | 54.59 | 54.88 | 87,720 | -0.09(-0.16%) |
Aug 26, 2014 | 55.03 | 55.99 | 54.76 | 54.97 | 117,671 | -0.03(-0.05%) |
Aug 25, 2014 | 55.00 | 55.40 | 54.82 | 55.00 | 100,565 | -0.20(-0.36%) |
Aug 22, 2014 | 55.37 | 55.65 | 54.83 | 55.20 | 76,162 | -0.11(-0.20%) |
Aug 21, 2014 | 54.30 | 55.56 | 53.70 | 55.31 | 150,435 | +0.84(+1.54%) |
Aug 20, 2014 | 54.65 | 54.90 | 53.73 | 54.47 | 353,680 | -0.43(-0.78%) |
Aug 19, 2014 | 54.46 | 55.13 | 54.45 | 54.90 | 111,577 | +0.33(+0.60%) |
Aug 18, 2014 | 53.49 | 54.55 | 53.40 | 54.57 | 169,386 | +1.63(+3.08%) |
Aug 15, 2014 | 53.42 | 53.48 | 52.01 | 52.94 | 146,741 | -0.06(-0.11%) |
Aug 14, 2014 | 52.26 | 53.15 | 52.00 | 53.00 | 258,512 | +0.49(+0.93%) |
Aug 13, 2014 | 52.19 | 53.02 | 51.87 | 52.51 | 125,934 | +0.63(+1.21%) |
Aug 12, 2014 | 52.06 | 52.40 | 51.70 | 51.88 | 100,880 | -0.56(-1.07%) |
Aug 11, 2014 | 52.95 | 55.09 | 51.94 | 52.44 | 176,426 | -0.33(-0.63%) |
Aug 08, 2014 | 49.90 | 51.70 | 49.07 | 52.77 | 402,816 | +5.32(+11.21%) |
Aug 07, 2014 | 48.61 | 48.61 | 47.02 | 47.45 | 217,219 | -0.45(-0.94%) |
Aug 06, 2014 | 47.31 | 48.28 | 46.84 | 47.90 | 148,100 | +0.47(+0.99%) |
Aug 05, 2014 | 47.67 | 48.34 | 47.02 | 47.43 | 176,578 | -0.66(-1.37%) |
Aug 04, 2014 | 46.93 | 48.35 | 46.57 | 48.09 | 138,871 | +1.15(+2.45%) |
Aug 01, 2014 | 47.72 | 48.15 | 46.81 | 46.94 | 98,358 | -0.69(-1.45%) |
Jul 31, 2014 | 48.11 | 48.53 | 47.44 | 47.63 | 119,705 | -1.26(-2.58%) |
Jul 30, 2014 | 49.24 | 49.26 | 48.62 | 48.89 | 99,009 | -0.01(-0.02%) |
Jul 29, 2014 | 48.99 | 49.26 | 48.46 | 48.90 | 112,454 | +0.12(+0.25%) |
Jul 28, 2014 | 48.73 | 49.03 | 48.02 | 48.78 | 142,625 | +0.01(+0.02%) |
Jul 25, 2014 | 49.76 | 49.85 | 48.61 | 48.77 | 141,205 | -1.45(-2.89%) |
Jul 24, 2014 | 50.67 | 51.09 | 49.82 | 50.22 | 148,188 | -0.18(-0.36%) |
Jul 23, 2014 | 50.81 | 51.09 | 49.94 | 50.40 | 87,227 | -0.35(-0.69%) |
Jul 22, 2014 | 50.31 | 51.49 | 49.80 | 50.75 | 95,306 | +0.84(+1.68%) |
Jul 21, 2014 | 49.97 | 50.35 | 49.34 | 49.91 | 97,258 | -0.27(-0.54%) |
Jul 18, 2014 | 49.07 | 50.60 | 48.75 | 50.18 | 152,455 | +1.06(+2.16%) |
Jul 17, 2014 | 49.48 | 50.16 | 48.95 | 49.12 | 121,917 | -0.71(-1.42%) |
Jul 16, 2014 | 50.97 | 50.97 | 49.83 | 49.83 | 183,835 | -0.65(-1.29%) |
Jul 15, 2014 | 49.51 | 50.80 | 49.44 | 50.48 | 225,567 | +1.14(+2.31%) |
Jul 14, 2014 | 49.71 | 49.71 | 48.99 | 49.34 | 111,826 | +0.28(+0.57%) |
Jul 11, 2014 | 49.39 | 49.70 | 48.80 | 49.06 | 137,820 | -0.26(-0.53%) |
Jul 10, 2014 | 48.21 | 50.00 | 48.11 | 49.32 | 139,543 | -0.20(-0.40%) |
Jul 09, 2014 | 48.85 | 49.62 | 48.70 | 49.52 | 161,345 | +0.97(+2.00%) |
Jul 08, 2014 | 49.02 | 49.34 | 48.00 | 48.55 | 192,531 | -0.63(-1.28%) |
Jul 07, 2014 | 49.66 | 49.83 | 49.03 | 49.18 | 107,416 | -0.87(-1.74%) |
Jul 03, 2014 | 49.58 | 50.05 | 50.05 | 50.05 | 60,000 | +0.64(+1.30%) |
Jul 02, 2014 | 49.47 | 50.05 | 49.24 | 49.41 | 77,981 | -0.23(-0.46%) |
Jul 01, 2014 | 49.08 | 50.77 | 48.88 | 49.64 | 123,370 | +0.76(+1.55%) |
Jun 30, 2014 | 47.59 | 49.20 | 47.59 | 48.88 | 254,439 | +1.24(+2.60%) |
Jun 27, 2014 | 47.30 | 48.28 | 47.30 | 47.64 | 519,813 | -0.03(-0.06%) |
Jun 26, 2014 | 48.12 | 48.35 | 47.18 | 47.67 | 129,712 | -0.35(-0.73%) |
Jun 25, 2014 | 47.55 | 48.18 | 47.29 | 48.02 | 88,372 | +0.38(+0.80%) |
Jun 24, 2014 | 47.58 | 48.50 | 47.44 | 47.64 | 98,045 | +0.09(+0.19%) |
Jun 23, 2014 | 47.84 | 48.12 | 47.20 | 47.55 | 86,817 | -0.22(-0.46%) |
Jun 20, 2014 | 47.14 | 48.06 | 46.48 | 47.77 | 192,894 | +0.96(+2.05%) |
Jun 19, 2014 | 47.24 | 47.69 | 45.60 | 46.81 | 79,450 | -0.23(-0.49%) |
Jun 18, 2014 | 46.39 | 47.14 | 45.60 | 47.04 | 91,213 | +0.48(+1.03%) |
Jun 17, 2014 | 44.66 | 46.56 | 42.78 | 46.56 | 132,612 | +1.71(+3.81%) |
Jun 16, 2014 | 44.25 | 44.96 | 43.83 | 44.85 | 45,953 | +0.55(+1.24%) |
Jun 13, 2014 | 45.16 | 45.45 | 43.89 | 44.30 | 71,806 | -0.65(-1.45%) |
Jun 12, 2014 | 45.72 | 45.81 | 44.30 | 44.95 | 82,152 | -0.78(-1.71%) |
Jun 11, 2014 | 46.00 | 46.51 | 45.46 | 45.73 | 54,241 | -0.75(-1.61%) |
Jun 10, 2014 | 46.51 | 46.82 | 46.15 | 46.48 | 68,120 | +1.19(+2.63%) |
Jun 06, 2014 | 45.34 | 45.99 | 44.82 | 45.29 | 81,215 | +0.32(+0.71%) |
Jun 05, 2014 | 43.95 | 45.34 | 43.36 | 44.97 | 111,415 | +0.93(+2.11%) |
Jun 04, 2014 | 43.42 | 44.44 | 43.14 | 44.04 | 51,782 | +0.42(+0.96%) |
Jun 03, 2014 | 42.82 | 44.03 | 42.52 | 43.62 | 99,299 | +0.66(+1.54%) |
Jun 02, 2014 | 44.57 | 44.57 | 41.17 | 42.96 | 237,882 | -2.52(-5.54%) |
May 30, 2014 | 45.73 | 45.92 | 44.78 | 45.48 | 81,945 | -0.14(-0.31%) |
May 29, 2014 | 44.58 | 45.99 | 44.38 | 45.62 | 90,998 | +1.39(+3.14%) |
May 28, 2014 | 44.84 | 44.85 | 43.31 | 44.23 | 61,392 | -0.53(-1.18%) |
May 27, 2014 | 44.42 | 45.51 | 44.19 | 44.76 | 112,826 | +0.90(+2.05%) |
May 23, 2014 | 43.79 | 43.86 | 43.86 | 43.86 | 98,800 | -0.39(-0.88%) |
May 22, 2014 | 40.76 | 44.50 | 40.41 | 44.25 | 117,462 | +3.85(+9.53%) |
May 21, 2014 | 40.35 | 41.13 | 40.21 | 40.40 | 195,631 | +0.18(+0.45%) |
May 20, 2014 | 40.56 | 40.69 | 40.07 | 40.22 | 148,448 | -0.30(-0.74%) |
May 19, 2014 | 39.65 | 40.81 | 39.63 | 40.52 | 146,205 | +0.70(+1.76%) |
May 16, 2014 | 39.54 | 39.87 | 39.13 | 39.82 | 76,817 | +0.27(+0.68%) |
May 15, 2014 | 39.57 | 39.94 | 38.30 | 39.55 | 94,392 | -0.07(-0.18%) |
May 14, 2014 | 40.64 | 40.79 | 39.52 | 39.62 | 63,190 | -1.07(-2.63%) |
May 13, 2014 | 40.98 | 41.43 | 40.60 | 40.69 | 68,413 | -0.45(-1.09%) |
May 12, 2014 | 40.74 | 41.57 | 40.32 | 41.14 | 167,840 | +0.76(+1.88%) |
May 09, 2014 | 39.21 | 40.59 | 39.21 | 40.38 | 61,828 | +0.92(+2.33%) |
May 08, 2014 | 40.46 | 40.88 | 39.42 | 39.46 | 77,789 | -0.96(-2.38%) |
May 07, 2014 | 40.27 | 40.83 | 39.57 | 40.42 | 98,344 | +0.12(+0.30%) |
May 06, 2014 | 39.63 | 40.80 | 39.51 | 40.30 | 126,979 | +0.02(+0.05%) |
May 05, 2014 | 40.42 | 41.69 | 39.79 | 40.28 | 126,105 | -0.73(-1.78%) |
May 02, 2014 | 36.73 | 41.35 | 36.73 | 41.01 | 200,555 | +4.31(+11.74%) |