Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 75.00 | 75.34 | 72.71 | 73.15 | 1,195,835 | -2.05(-2.72%) |
Apr 29, 2015 | 78.76 | 78.76 | 74.71 | 75.20 | 1,010,594 | -3.73(-4.73%) |
Apr 28, 2015 | 77.66 | 79.33 | 76.87 | 78.94 | 427,999 | +1.16(+1.48%) |
Apr 27, 2015 | 79.10 | 79.86 | 77.58 | 77.78 | 394,248 | -1.37(-1.73%) |
Apr 24, 2015 | 79.75 | 80.54 | 79.11 | 79.15 | 318,788 | -0.37(-0.47%) |
Apr 23, 2015 | 77.27 | 79.64 | 77.04 | 79.52 | 709,618 | +2.53(+3.29%) |
Apr 22, 2015 | 77.39 | 77.56 | 76.12 | 76.99 | 654,370 | -0.23(-0.29%) |
Apr 21, 2015 | 77.64 | 78.03 | 77.15 | 77.22 | 444,003 | -0.27(-0.35%) |
Apr 20, 2015 | 77.95 | 78.62 | 77.33 | 77.49 | 467,984 | +0.04(+0.05%) |
Apr 17, 2015 | 77.46 | 78.40 | 76.47 | 77.45 | 538,065 | -0.50(-0.64%) |
Apr 16, 2015 | 77.96 | 79.22 | 77.84 | 77.95 | 407,200 | -0.47(-0.60%) |
Apr 15, 2015 | 79.46 | 79.66 | 78.17 | 78.42 | 470,695 | -0.66(-0.83%) |
Apr 14, 2015 | 79.86 | 80.26 | 78.84 | 79.08 | 478,320 | -0.94(-1.18%) |
Apr 13, 2015 | 80.68 | 81.27 | 79.87 | 80.02 | 375,311 | -0.87(-1.07%) |
Apr 10, 2015 | 80.60 | 81.52 | 80.54 | 80.89 | 255,479 | +0.28(+0.35%) |
Apr 09, 2015 | 82.04 | 82.50 | 80.16 | 80.61 | 548,778 | -1.34(-1.64%) |
Apr 08, 2015 | 78.89 | 82.01 | 78.89 | 81.95 | 628,285 | +3.09(+3.92%) |
Apr 07, 2015 | 80.29 | 80.85 | 78.66 | 78.86 | 677,908 | -1.33(-1.66%) |
Apr 06, 2015 | 79.63 | 81.09 | 79.63 | 80.19 | 334,639 | -0.19(-0.23%) |
Apr 02, 2015 | 80.45 | 80.38 | 80.38 | 80.38 | 455,714 | +0.03(+0.03%) |
Apr 01, 2015 | 80.59 | 80.97 | 79.75 | 80.35 | 556,089 | -0.51(-0.64%) |
Mar 31, 2015 | 82.21 | 82.24 | 80.67 | 80.87 | 485,405 | -0.94(-1.15%) |
Mar 30, 2015 | 81.84 | 82.56 | 81.58 | 81.81 | 421,824 | +0.62(+0.76%) |
Mar 27, 2015 | 80.49 | 82.10 | 80.34 | 81.20 | 443,483 | +0.89(+1.11%) |
Mar 26, 2015 | 80.11 | 81.45 | 79.80 | 80.30 | 493,728 | -0.40(-0.50%) |
Mar 25, 2015 | 84.13 | 84.30 | 80.66 | 80.71 | 774,841 | -2.87(-3.44%) |
Mar 24, 2015 | 82.81 | 84.26 | 82.62 | 83.58 | 636,265 | +0.51(+0.62%) |
Mar 23, 2015 | 81.73 | 83.20 | 81.06 | 83.07 | 585,096 | +1.23(+1.50%) |
Mar 20, 2015 | 82.04 | 82.28 | 81.32 | 81.84 | 709,940 | +0.35(+0.43%) |
Mar 19, 2015 | 81.63 | 82.26 | 80.95 | 81.48 | 573,266 | -0.24(-0.30%) |
Mar 18, 2015 | 82.17 | 82.51 | 81.13 | 81.73 | 510,346 | -0.56(-0.68%) |
Mar 17, 2015 | 81.38 | 82.40 | 81.10 | 82.28 | 495,436 | +0.89(+1.09%) |
Mar 16, 2015 | 81.78 | 82.50 | 81.35 | 81.40 | 494,734 | +0.17(+0.21%) |
Mar 13, 2015 | 81.98 | 82.28 | 80.74 | 81.23 | 659,791 | -1.10(-1.33%) |
Mar 12, 2015 | 80.67 | 82.49 | 79.98 | 82.33 | 579,935 | +2.71(+3.40%) |
Mar 11, 2015 | 80.31 | 80.68 | 79.20 | 79.62 | 508,862 | -0.69(-0.86%) |
Mar 10, 2015 | 80.93 | 81.10 | 79.56 | 80.30 | 588,770 | -1.22(-1.50%) |
Mar 09, 2015 | 81.42 | 81.94 | 80.45 | 81.52 | 697,284 | +0.38(+0.47%) |
Mar 06, 2015 | 81.86 | 82.32 | 80.70 | 81.15 | 565,037 | -1.10(-1.33%) |
Mar 05, 2015 | 81.82 | 82.87 | 81.36 | 82.24 | 528,457 | +0.53(+0.65%) |
Mar 04, 2015 | 81.30 | 82.41 | 82.14 | 81.71 | 521,756 | -0.26(-0.32%) |
Mar 03, 2015 | 82.90 | 83.09 | 81.37 | 81.97 | 759,879 | -0.90(-1.09%) |
Mar 02, 2015 | 81.16 | 82.98 | 81.14 | 82.87 | 1,013,560 | +1.52(+1.87%) |
Feb 27, 2015 | 82.71 | 82.87 | 81.24 | 81.35 | 586,678 | -1.29(-1.56%) |
Feb 26, 2015 | 82.24 | 82.86 | 81.44 | 82.64 | 650,105 | +0.40(+0.48%) |
Feb 25, 2015 | 81.87 | 83.02 | 81.35 | 82.24 | 534,429 | +0.39(+0.47%) |
Feb 24, 2015 | 81.90 | 82.66 | 81.17 | 81.85 | 620,551 | +0.20(+0.24%) |
Feb 23, 2015 | 82.54 | 82.94 | 80.68 | 81.66 | 876,152 | -0.79(-0.95%) |
Feb 20, 2015 | 81.21 | 82.91 | 80.67 | 82.44 | 1,146,588 | +1.78(+2.21%) |
Feb 19, 2015 | 79.68 | 81.40 | 79.51 | 80.66 | 1,299,380 | +0.98(+1.24%) |
Feb 18, 2015 | 78.41 | 80.74 | 77.94 | 79.67 | 4,097,418 | +5.50(+7.42%) |
Feb 17, 2015 | 73.28 | 74.72 | 71.96 | 74.17 | 2,293,215 | +0.88(+1.19%) |
Feb 13, 2015 | 74.00 | 73.30 | 73.30 | 73.30 | 608,671 | -0.84(-1.13%) |
Feb 12, 2015 | 72.75 | 74.20 | 71.55 | 74.14 | 573,703 | +1.41(+1.93%) |
Feb 11, 2015 | 73.22 | 73.77 | 72.37 | 72.73 | 660,968 | -0.31(-0.43%) |
Feb 10, 2015 | 70.98 | 73.58 | 70.98 | 73.05 | 522,740 | +1.55(+2.17%) |
Feb 09, 2015 | 73.82 | 74.11 | 71.08 | 71.50 | 869,506 | -2.78(-3.74%) |
Feb 06, 2015 | 73.10 | 74.50 | 72.78 | 74.27 | 848,420 | +1.16(+1.59%) |
Feb 05, 2015 | 72.10 | 73.37 | 71.84 | 73.11 | 646,740 | +0.93(+1.28%) |
Feb 04, 2015 | 72.09 | 72.71 | 71.22 | 72.19 | 637,081 | -0.46(-0.64%) |
Feb 03, 2015 | 71.26 | 72.80 | 71.19 | 72.65 | 540,865 | +1.52(+2.13%) |
Feb 02, 2015 | 71.36 | 72.09 | 69.12 | 71.13 | 509,165 | -0.21(-0.29%) |
Jan 30, 2015 | 72.20 | 72.47 | 71.19 | 71.34 | 680,365 | -1.10(-1.52%) |
Jan 29, 2015 | 70.97 | 72.46 | 70.39 | 72.44 | 466,358 | +1.59(+2.24%) |
Jan 28, 2015 | 72.57 | 72.94 | 70.77 | 70.85 | 488,090 | -1.22(-1.69%) |
Jan 27, 2015 | 71.00 | 72.46 | 70.71 | 72.07 | 452,599 | +0.23(+0.32%) |
Jan 26, 2015 | 71.29 | 72.04 | 70.88 | 71.84 | 425,155 | +1.00(+1.41%) |
Jan 23, 2015 | 70.41 | 71.27 | 70.38 | 70.84 | 348,394 | +0.56(+0.79%) |
Jan 22, 2015 | 69.58 | 70.45 | 69.00 | 70.29 | 599,834 | +1.17(+1.69%) |
Jan 21, 2015 | 69.34 | 69.85 | 68.62 | 69.12 | 563,655 | -0.51(-0.74%) |
Jan 20, 2015 | 70.61 | 71.40 | 69.32 | 69.63 | 617,834 | +0.06(+0.09%) |
Jan 16, 2015 | 69.26 | 69.69 | 68.77 | 69.57 | 770,908 | +0.05(+0.07%) |
Jan 15, 2015 | 72.35 | 72.90 | 68.27 | 69.52 | 1,008,902 | -1.53(-2.15%) |
Jan 14, 2015 | 71.40 | 72.02 | 70.77 | 71.05 | 891,004 | -1.00(-1.38%) |
Jan 13, 2015 | 72.03 | 73.62 | 71.35 | 72.04 | 1,106,803 | +1.09(+1.53%) |
Jan 12, 2015 | 71.56 | 71.91 | 70.54 | 70.96 | 504,642 | -0.35(-0.50%) |
Jan 09, 2015 | 71.05 | 71.65 | 70.25 | 71.31 | 423,979 | +0.44(+0.62%) |
Jan 08, 2015 | 70.78 | 71.51 | 69.92 | 70.87 | 881,863 | +0.99(+1.42%) |
Jan 07, 2015 | 67.90 | 70.99 | 67.46 | 69.88 | 1,538,956 | +2.84(+4.24%) |
Jan 06, 2015 | 67.48 | 67.81 | 65.93 | 67.04 | 582,778 | +0.05(+0.08%) |
Jan 05, 2015 | 66.99 | 67.91 | 66.63 | 66.99 | 587,556 | -0.15(-0.23%) |
Jan 02, 2015 | 67.44 | 67.93 | 66.61 | 67.14 | 428,257 | -0.13(-0.20%) |
Dec 31, 2014 | 67.40 | 67.27 | 67.27 | 67.27 | 481,850 | -0.01(-0.01%) |
Dec 30, 2014 | 67.72 | 68.10 | 67.01 | 67.28 | 412,465 | -0.47(-0.70%) |
Dec 29, 2014 | 66.39 | 67.94 | 66.35 | 67.75 | 494,606 | +1.12(+1.68%) |
Dec 26, 2014 | 66.69 | 67.19 | 66.40 | 66.63 | 299,417 | +0.32(+0.48%) |
Dec 24, 2014 | 66.65 | 66.31 | 66.31 | 66.31 | 314,973 | -0.14(-0.22%) |
Dec 23, 2014 | 65.95 | 66.95 | 65.78 | 66.46 | 427,122 | +0.42(+0.64%) |
Dec 22, 2014 | 65.26 | 66.17 | 64.42 | 66.04 | 332,817 | +0.98(+1.51%) |
Dec 19, 2014 | 65.25 | 65.86 | 64.85 | 65.05 | 1,259,498 | -0.58(-0.88%) |
Dec 18, 2014 | 65.86 | 66.50 | 65.04 | 65.63 | 569,326 | +0.28(+0.42%) |
Dec 17, 2014 | 64.35 | 65.38 | 63.33 | 65.36 | 487,582 | +1.21(+1.89%) |
Dec 16, 2014 | 64.89 | 65.52 | 64.14 | 64.14 | 669,576 | -1.08(-1.65%) |
Dec 15, 2014 | 65.80 | 66.45 | 64.77 | 65.22 | 667,532 | -0.40(-0.62%) |
Dec 12, 2014 | 64.19 | 66.58 | 63.94 | 65.62 | 821,704 | +0.80(+1.23%) |
Dec 11, 2014 | 64.00 | 65.34 | 63.69 | 64.83 | 511,278 | +1.35(+2.12%) |
Dec 10, 2014 | 64.14 | 65.00 | 63.40 | 63.48 | 637,931 | -0.73(-1.14%) |
Dec 09, 2014 | 62.79 | 65.18 | 62.42 | 64.21 | 739,293 | +0.76(+1.19%) |
Dec 08, 2014 | 63.28 | 64.49 | 63.18 | 63.45 | 623,016 | -0.19(-0.30%) |
Dec 05, 2014 | 63.72 | 63.92 | 63.10 | 63.65 | 424,898 | -0.19(-0.29%) |
Dec 04, 2014 | 63.18 | 64.38 | 63.17 | 63.83 | 397,133 | +0.35(+0.56%) |
Dec 03, 2014 | 63.24 | 63.88 | 62.69 | 63.48 | 422,279 | +0.14(+0.23%) |
Dec 02, 2014 | 62.74 | 63.73 | 62.22 | 63.34 | 1,036,735 | +0.79(+1.26%) |
Dec 01, 2014 | 62.68 | 63.87 | 62.49 | 62.55 | 1,001,714 | -0.13(-0.21%) |
Nov 28, 2014 | 61.72 | 63.43 | 61.70 | 62.68 | 417,386 | +0.45(+0.72%) |
Nov 26, 2014 | 60.69 | 62.23 | 62.23 | 62.23 | 634,226 | +0.54(+0.87%) |
Nov 25, 2014 | 62.56 | 62.82 | 61.54 | 61.70 | 677,568 | -0.82(-1.32%) |
Nov 24, 2014 | 61.86 | 62.53 | 61.50 | 62.52 | 485,405 | +0.96(+1.55%) |
Nov 21, 2014 | 63.40 | 63.43 | 61.36 | 61.56 | 707,942 | -1.04(-1.66%) |
Nov 20, 2014 | 63.03 | 63.71 | 62.38 | 62.60 | 794,685 | -0.26(-0.41%) |
Nov 19, 2014 | 62.51 | 65.09 | 61.67 | 62.86 | 2,794,264 | +2.87(+4.78%) |
Nov 18, 2014 | 59.30 | 60.28 | 59.17 | 59.99 | 1,507,183 | +1.02(+1.72%) |
Nov 17, 2014 | 60.19 | 60.42 | 58.51 | 58.98 | 1,132,963 | -1.23(-2.03%) |
Nov 14, 2014 | 60.55 | 60.71 | 59.78 | 60.20 | 628,602 | -0.50(-0.82%) |
Nov 13, 2014 | 60.92 | 61.00 | 60.37 | 60.70 | 437,342 | +0.03(+0.04%) |
Nov 12, 2014 | 60.53 | 60.76 | 59.97 | 60.67 | 418,015 | -0.03(-0.06%) |
Nov 11, 2014 | 61.25 | 61.30 | 60.42 | 60.71 | 518,767 | -0.59(-0.96%) |
Nov 10, 2014 | 60.35 | 61.36 | 60.23 | 61.29 | 359,690 | +1.02(+1.70%) |
Nov 07, 2014 | 61.07 | 61.17 | 59.82 | 60.27 | 750,438 | -0.98(-1.60%) |
Nov 06, 2014 | 61.20 | 61.41 | 60.24 | 61.25 | 477,567 | +0.46(+0.76%) |
Nov 05, 2014 | 61.54 | 61.87 | 60.41 | 60.79 | 558,965 | -0.67(-1.09%) |
Nov 04, 2014 | 59.64 | 61.66 | 59.46 | 61.46 | 683,599 | +1.62(+2.71%) |
Nov 03, 2014 | 59.60 | 60.34 | 59.32 | 59.84 | 415,821 | +0.23(+0.39%) |
Oct 31, 2014 | 60.10 | 60.10 | 58.99 | 59.61 | 382,833 | +0.45(+0.77%) |
Oct 30, 2014 | 58.34 | 59.33 | 58.16 | 59.15 | 538,681 | +0.69(+1.18%) |
Oct 29, 2014 | 59.44 | 59.44 | 58.09 | 58.47 | 599,095 | -1.09(-1.83%) |
Oct 28, 2014 | 59.57 | 59.90 | 58.98 | 59.56 | 879,896 | +0.13(+0.23%) |
Oct 27, 2014 | 59.78 | 59.80 | 59.18 | 59.42 | 630,539 | -0.38(-0.63%) |
Oct 24, 2014 | 58.73 | 59.92 | 58.66 | 59.80 | 417,187 | +1.09(+1.86%) |
Oct 23, 2014 | 58.52 | 59.42 | 58.38 | 58.71 | 585,646 | +0.21(+0.36%) |
Oct 22, 2014 | 58.10 | 59.09 | 58.10 | 58.50 | 504,415 | +0.53(+0.91%) |
Oct 21, 2014 | 57.31 | 58.31 | 56.85 | 57.97 | 662,776 | +0.70(+1.23%) |
Oct 20, 2014 | 56.94 | 57.47 | 56.50 | 57.27 | 431,284 | +0.20(+0.35%) |
Oct 17, 2014 | 56.43 | 57.52 | 56.34 | 57.06 | 601,806 | +1.38(+2.47%) |
Oct 16, 2014 | 54.34 | 55.94 | 54.17 | 55.69 | 554,666 | +0.57(+1.04%) |
Oct 15, 2014 | 55.38 | 56.65 | 53.87 | 55.12 | 1,055,832 | -1.10(-1.96%) |
Oct 14, 2014 | 55.68 | 56.27 | 55.21 | 56.22 | 915,687 | +0.80(+1.44%) |
Oct 13, 2014 | 56.76 | 56.80 | 54.66 | 55.42 | 912,035 | -1.64(-2.87%) |
Oct 10, 2014 | 57.03 | 58.13 | 56.61 | 57.06 | 667,185 | +0.23(+0.40%) |
Oct 09, 2014 | 57.07 | 58.13 | 56.48 | 56.83 | 684,709 | -0.13(-0.24%) |
Oct 08, 2014 | 56.47 | 57.30 | 56.33 | 56.96 | 670,388 | +0.58(+1.03%) |
Oct 07, 2014 | 57.07 | 57.51 | 56.24 | 56.38 | 483,281 | -0.69(-1.21%) |
Oct 06, 2014 | 58.05 | 58.10 | 56.87 | 57.07 | 480,494 | -0.70(-1.22%) |
Oct 03, 2014 | 57.07 | 58.00 | 56.80 | 57.78 | 536,912 | +1.25(+2.21%) |
Oct 02, 2014 | 56.32 | 56.94 | 55.88 | 56.53 | 521,393 | +0.28(+0.49%) |
Oct 01, 2014 | 57.28 | 57.78 | 55.80 | 56.25 | 1,164,950 | -0.96(-1.69%) |
Sep 30, 2014 | 57.77 | 57.77 | 56.64 | 57.21 | 969,829 | +0.43(+0.75%) |
Sep 29, 2014 | 54.92 | 57.48 | 54.80 | 56.79 | 1,002,202 | +1.64(+2.97%) |
Sep 26, 2014 | 52.88 | 55.27 | 52.72 | 55.15 | 917,514 | +2.47(+4.68%) |
Sep 25, 2014 | 53.29 | 53.29 | 52.68 | 52.68 | 545,376 | -0.52(-0.98%) |
Sep 24, 2014 | 53.09 | 53.46 | 52.99 | 53.20 | 352,133 | +0.28(+0.52%) |
Sep 23, 2014 | 53.15 | 53.22 | 52.72 | 52.93 | 539,285 | -0.21(-0.39%) |
Sep 22, 2014 | 53.04 | 53.71 | 52.73 | 53.14 | 478,809 | -0.03(-0.05%) |
Sep 19, 2014 | 53.39 | 53.88 | 52.98 | 53.16 | 956,352 | +0.11(+0.21%) |
Sep 18, 2014 | 52.93 | 53.44 | 52.73 | 53.05 | 401,201 | +0.41(+0.78%) |
Sep 17, 2014 | 52.11 | 52.80 | 51.81 | 52.64 | 381,024 | +0.47(+0.90%) |
Sep 16, 2014 | 51.83 | 52.74 | 51.79 | 52.17 | 453,305 | -0.17(-0.32%) |
Sep 15, 2014 | 52.84 | 53.07 | 52.29 | 52.34 | 304,471 | -0.59(-1.11%) |
Sep 12, 2014 | 53.35 | 53.66 | 52.69 | 52.93 | 442,869 | -0.32(-0.60%) |
Sep 11, 2014 | 52.71 | 53.76 | 52.46 | 53.25 | 682,775 | +0.49(+0.92%) |
Sep 10, 2014 | 52.00 | 52.84 | 51.95 | 52.76 | 538,819 | +0.93(+1.80%) |
Sep 09, 2014 | 51.74 | 52.14 | 51.41 | 51.83 | 551,361 | -0.01(-0.02%) |
Sep 08, 2014 | 51.43 | 52.11 | 51.17 | 51.84 | 630,920 | +0.39(+0.75%) |
Sep 05, 2014 | 50.75 | 51.52 | 50.42 | 51.45 | 383,261 | +0.62(+1.22%) |
Sep 04, 2014 | 50.75 | 51.52 | 50.62 | 50.83 | 397,113 | +0.33(+0.65%) |
Sep 03, 2014 | 51.09 | 51.43 | 50.40 | 50.50 | 273,107 | -0.50(-0.97%) |
Sep 02, 2014 | 50.07 | 51.18 | 50.02 | 51.00 | 589,110 | +1.12(+2.24%) |
Aug 29, 2014 | 49.71 | 49.88 | 49.88 | 49.88 | 341,456 | +0.18(+0.35%) |
Aug 28, 2014 | 49.77 | 50.17 | 49.29 | 49.71 | 786,866 | -0.15(-0.30%) |
Aug 27, 2014 | 49.79 | 50.09 | 49.50 | 49.86 | 431,701 | -0.06(-0.12%) |
Aug 26, 2014 | 50.59 | 50.65 | 49.78 | 49.92 | 431,008 | -0.45(-0.90%) |
Aug 25, 2014 | 50.06 | 50.73 | 49.99 | 50.37 | 392,460 | +0.34(+0.67%) |
Aug 22, 2014 | 49.93 | 50.15 | 49.66 | 50.03 | 343,317 | +0.14(+0.29%) |
Aug 21, 2014 | 50.25 | 50.58 | 49.63 | 49.89 | 593,393 | -0.20(-0.40%) |
Aug 20, 2014 | 50.48 | 50.76 | 50.06 | 50.09 | 437,899 | -0.68(-1.34%) |
Aug 19, 2014 | 51.52 | 51.61 | 50.70 | 50.77 | 452,316 | -0.50(-0.97%) |
Aug 18, 2014 | 51.31 | 51.43 | 51.01 | 51.27 | 242,903 | +0.42(+0.83%) |
Aug 15, 2014 | 51.28 | 51.69 | 50.34 | 50.85 | 622,447 | +0.18(+0.35%) |
Aug 14, 2014 | 51.10 | 51.10 | 50.21 | 50.67 | 428,663 | -0.32(-0.63%) |
Aug 13, 2014 | 51.16 | 51.33 | 50.85 | 50.99 | 387,015 | -0.23(-0.44%) |
Aug 12, 2014 | 51.05 | 51.51 | 50.76 | 51.22 | 373,672 | -0.07(-0.13%) |
Aug 11, 2014 | 51.42 | 51.83 | 51.04 | 51.28 | 360,950 | +0.07(+0.13%) |
Aug 08, 2014 | 51.19 | 51.73 | 50.97 | 51.22 | 856,747 | -0.01(-0.02%) |
Aug 07, 2014 | 49.76 | 51.41 | 49.37 | 51.22 | 2,543,955 | +4.85(+10.46%) |
Aug 06, 2014 | 47.65 | 47.65 | 46.11 | 46.37 | 1,053,316 | -1.76(-3.67%) |
Aug 05, 2014 | 48.81 | 50.03 | 47.59 | 48.14 | 693,819 | -0.77(-1.57%) |
Aug 04, 2014 | 48.35 | 49.06 | 48.20 | 48.91 | 803,086 | +0.74(+1.53%) |
Aug 01, 2014 | 47.94 | 48.62 | 47.71 | 48.17 | 571,901 | +0.34(+0.72%) |
Jul 31, 2014 | 47.94 | 48.54 | 47.69 | 47.83 | 358,424 | -0.59(-1.21%) |
Jul 30, 2014 | 48.66 | 49.24 | 48.17 | 48.41 | 355,024 | +0.18(+0.36%) |
Jul 29, 2014 | 48.35 | 48.56 | 47.82 | 48.24 | 306,910 | +0.09(+0.19%) |
Jul 28, 2014 | 47.97 | 48.56 | 47.59 | 48.15 | 290,598 | +0.21(+0.44%) |
Jul 25, 2014 | 48.36 | 49.63 | 47.23 | 47.94 | 295,177 | +0.13(+0.28%) |
Jul 24, 2014 | 47.70 | 48.07 | 47.43 | 47.80 | 343,769 | -0.22(-0.45%) |
Jul 23, 2014 | 48.09 | 48.63 | 47.65 | 48.02 | 316,203 | +0.11(+0.23%) |
Jul 22, 2014 | 47.26 | 48.45 | 46.89 | 47.91 | 512,974 | +1.15(+2.45%) |
Jul 21, 2014 | 46.82 | 47.31 | 46.25 | 46.77 | 379,981 | -0.30(-0.64%) |
Jul 18, 2014 | 46.13 | 47.38 | 46.13 | 47.07 | 397,950 | +0.86(+1.86%) |
Jul 17, 2014 | 46.75 | 47.23 | 46.12 | 46.21 | 547,952 | -1.00(-2.11%) |
Jul 16, 2014 | 48.66 | 48.95 | 47.17 | 47.20 | 484,473 | -1.11(-2.30%) |
Jul 15, 2014 | 49.15 | 49.15 | 48.20 | 48.31 | 535,774 | -0.70(-1.43%) |
Jul 14, 2014 | 49.02 | 49.30 | 48.63 | 49.02 | 370,832 | +0.54(+1.10%) |
Jul 11, 2014 | 48.51 | 48.72 | 48.02 | 48.48 | 274,536 | -0.23(-0.46%) |
Jul 10, 2014 | 48.69 | 49.10 | 48.36 | 48.71 | 361,048 | -0.80(-1.62%) |
Jul 09, 2014 | 49.26 | 49.78 | 49.22 | 49.51 | 270,244 | +0.38(+0.77%) |
Jul 08, 2014 | 49.75 | 50.07 | 48.89 | 49.13 | 418,734 | -0.78(-1.56%) |
Jul 07, 2014 | 50.51 | 50.77 | 49.90 | 49.91 | 234,241 | -0.69(-1.36%) |
Jul 03, 2014 | 50.37 | 50.60 | 50.60 | 50.60 | 158,196 | +0.30(+0.60%) |
Jul 02, 2014 | 50.65 | 50.88 | 50.13 | 50.30 | 362,610 | -0.79(-1.54%) |
Jul 01, 2014 | 50.09 | 51.34 | 50.09 | 51.08 | 416,319 | +1.04(+2.07%) |
Jun 30, 2014 | 50.11 | 50.37 | 49.32 | 50.04 | 356,100 | -0.26(-0.52%) |
Jun 27, 2014 | 49.86 | 50.42 | 49.73 | 50.30 | 974,366 | +0.09(+0.18%) |
Jun 26, 2014 | 50.50 | 50.50 | 50.01 | 50.21 | 207,590 | -0.33(-0.66%) |
Jun 25, 2014 | 50.10 | 50.57 | 49.89 | 50.55 | 247,001 | +0.08(+0.15%) |
Jun 24, 2014 | 50.67 | 51.34 | 50.38 | 50.47 | 564,690 | -0.37(-0.72%) |
Jun 23, 2014 | 50.55 | 50.88 | 50.05 | 50.84 | 429,688 | +0.24(+0.48%) |
Jun 20, 2014 | 50.08 | 50.81 | 49.43 | 50.60 | 966,473 | +0.74(+1.48%) |
Jun 19, 2014 | 50.55 | 50.55 | 49.67 | 49.86 | 346,496 | -0.33(-0.67%) |
Jun 18, 2014 | 50.09 | 50.35 | 49.46 | 50.19 | 385,946 | -0.06(-0.12%) |
Jun 17, 2014 | 50.40 | 50.77 | 49.84 | 50.26 | 377,847 | -0.01(-0.03%) |
Jun 16, 2014 | 50.23 | 50.65 | 49.98 | 50.27 | 461,027 | -0.06(-0.12%) |
Jun 13, 2014 | 49.75 | 50.63 | 49.66 | 50.33 | 452,822 | +0.43(+0.85%) |
Jun 12, 2014 | 49.26 | 50.24 | 49.26 | 49.90 | 609,230 | +0.48(+0.96%) |
Jun 11, 2014 | 49.48 | 50.20 | 49.38 | 49.43 | 593,836 | -0.38(-0.77%) |
Jun 10, 2014 | 49.93 | 50.21 | 49.65 | 49.81 | 455,657 | -0.38(-0.75%) |
Jun 06, 2014 | 50.18 | 50.49 | 49.90 | 50.19 | 327,580 | +0.28(+0.55%) |
Jun 05, 2014 | 47.87 | 50.11 | 47.87 | 49.91 | 559,640 | +0.74(+1.51%) |
Jun 04, 2014 | 47.99 | 49.25 | 47.99 | 49.17 | 548,693 | +0.85(+1.77%) |
Jun 03, 2014 | 48.08 | 48.51 | 48.04 | 48.31 | 695,715 | -0.13(-0.26%) |
Jun 02, 2014 | 48.17 | 48.69 | 47.94 | 48.44 | 450,094 | +0.16(+0.33%) |
May 30, 2014 | 47.87 | 48.53 | 47.79 | 48.28 | 479,696 | +0.41(+0.86%) |
May 29, 2014 | 47.55 | 48.25 | 47.43 | 47.87 | 546,624 | +0.54(+1.13%) |
May 28, 2014 | 46.96 | 47.81 | 46.96 | 47.33 | 357,859 | -0.59(-1.22%) |
May 27, 2014 | 47.25 | 48.14 | 46.88 | 47.92 | 493,983 | +0.84(+1.79%) |
May 23, 2014 | 46.92 | 47.08 | 47.08 | 47.08 | 306,947 | +0.43(+0.93%) |
May 22, 2014 | 46.98 | 47.49 | 46.59 | 46.64 | 369,223 | -0.28(-0.61%) |
May 21, 2014 | 46.96 | 47.28 | 45.95 | 46.92 | 368,025 | +0.10(+0.21%) |
May 20, 2014 | 47.55 | 47.60 | 46.50 | 46.82 | 605,068 | -0.58(-1.23%) |
May 19, 2014 | 46.37 | 47.58 | 45.92 | 47.41 | 712,432 | +0.97(+2.08%) |
May 16, 2014 | 45.95 | 46.92 | 45.86 | 46.44 | 904,094 | +0.44(+0.96%) |
May 15, 2014 | 44.54 | 46.87 | 44.38 | 46.00 | 1,393,153 | +0.99(+2.20%) |
May 14, 2014 | 45.86 | 46.08 | 44.50 | 45.01 | 718,790 | -1.08(-2.35%) |
May 13, 2014 | 46.19 | 46.81 | 45.18 | 46.09 | 571,075 | -0.33(-0.70%) |
May 12, 2014 | 45.35 | 46.55 | 45.03 | 46.42 | 426,862 | +1.40(+3.11%) |
May 09, 2014 | 44.79 | 45.30 | 44.30 | 45.02 | 397,397 | +0.00(+0.00%) |
May 08, 2014 | 45.37 | 45.93 | 44.80 | 45.02 | 265,855 | -0.30(-0.66%) |
May 07, 2014 | 46.06 | 46.40 | 44.87 | 45.32 | 354,840 | -0.61(-1.32%) |
May 06, 2014 | 45.67 | 46.62 | 45.65 | 45.92 | 380,563 | -0.03(-0.07%) |
May 05, 2014 | 45.69 | 46.28 | 45.32 | 45.96 | 451,095 | -0.13(-0.29%) |
May 02, 2014 | 44.85 | 47.01 | 44.85 | 46.09 | 690,614 | +1.53(+3.44%) |