Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 82.10 | 82.67 | 79.66 | 79.67 | 338,397 | -2.98(-3.60%) |
Apr 29, 2015 | 83.19 | 83.35 | 81.88 | 82.65 | 326,193 | -0.72(-0.87%) |
Apr 28, 2015 | 81.66 | 83.68 | 81.36 | 83.38 | 448,283 | +1.86(+2.28%) |
Apr 27, 2015 | 81.67 | 82.01 | 81.00 | 81.52 | 526,436 | -0.08(-0.10%) |
Apr 24, 2015 | 82.32 | 82.32 | 79.73 | 81.60 | 479,949 | -0.71(-0.87%) |
Apr 23, 2015 | 82.03 | 82.62 | 81.42 | 82.32 | 310,212 | +0.04(+0.05%) |
Apr 22, 2015 | 83.12 | 83.12 | 79.26 | 82.28 | 432,323 | -1.25(-1.50%) |
Apr 21, 2015 | 82.95 | 83.53 | 81.86 | 83.53 | 210,953 | +1.20(+1.45%) |
Apr 20, 2015 | 81.78 | 82.70 | 81.27 | 82.34 | 128,496 | +1.31(+1.61%) |
Apr 17, 2015 | 82.41 | 83.50 | 80.69 | 81.03 | 206,172 | -2.30(-2.76%) |
Apr 16, 2015 | 82.29 | 83.44 | 81.84 | 83.33 | 236,450 | +1.13(+1.38%) |
Apr 15, 2015 | 83.30 | 83.39 | 81.98 | 82.20 | 410,957 | -0.68(-0.82%) |
Apr 14, 2015 | 82.18 | 83.68 | 82.09 | 82.88 | 284,082 | +1.07(+1.30%) |
Apr 13, 2015 | 82.04 | 82.33 | 81.30 | 81.81 | 270,703 | +0.07(+0.09%) |
Apr 10, 2015 | 81.44 | 81.74 | 80.77 | 81.73 | 111,892 | +0.74(+0.92%) |
Apr 09, 2015 | 80.95 | 81.33 | 80.20 | 80.99 | 255,007 | -0.21(-0.26%) |
Apr 08, 2015 | 79.60 | 81.24 | 79.15 | 81.20 | 191,590 | +1.38(+1.73%) |
Apr 07, 2015 | 79.55 | 80.86 | 79.51 | 79.82 | 247,857 | +0.54(+0.68%) |
Apr 06, 2015 | 78.29 | 80.31 | 77.48 | 79.28 | 228,747 | +0.84(+1.08%) |
Apr 02, 2015 | 77.01 | 78.44 | 78.44 | 78.44 | 308,817 | +1.53(+1.99%) |
Apr 01, 2015 | 76.60 | 78.33 | 76.14 | 76.91 | 319,462 | -0.03(-0.04%) |
Mar 31, 2015 | 80.04 | 80.04 | 76.85 | 76.94 | 248,693 | -3.31(-4.13%) |
Mar 30, 2015 | 78.53 | 80.72 | 78.31 | 80.25 | 158,284 | +2.31(+2.97%) |
Mar 27, 2015 | 77.30 | 78.01 | 76.67 | 77.94 | 250,265 | +0.45(+0.59%) |
Mar 26, 2015 | 77.13 | 78.30 | 76.05 | 77.48 | 199,761 | +0.37(+0.48%) |
Mar 25, 2015 | 80.17 | 80.17 | 76.93 | 77.11 | 167,212 | -2.52(-3.17%) |
Mar 24, 2015 | 80.35 | 80.89 | 79.58 | 79.64 | 174,504 | -1.04(-1.29%) |
Mar 23, 2015 | 80.76 | 82.00 | 80.05 | 80.68 | 198,789 | -1.74(-2.11%) |
Mar 20, 2015 | 81.48 | 82.53 | 80.48 | 82.41 | 308,374 | +1.38(+1.71%) |
Mar 19, 2015 | 80.17 | 81.16 | 79.84 | 81.03 | 124,957 | +0.38(+0.47%) |
Mar 18, 2015 | 80.50 | 80.72 | 79.16 | 80.65 | 131,354 | +0.21(+0.27%) |
Mar 17, 2015 | 79.86 | 80.58 | 79.49 | 80.43 | 206,885 | +0.59(+0.74%) |
Mar 16, 2015 | 79.92 | 80.59 | 79.67 | 79.84 | 140,634 | +0.49(+0.62%) |
Mar 13, 2015 | 79.89 | 80.56 | 78.25 | 79.35 | 170,176 | -0.46(-0.58%) |
Mar 12, 2015 | 80.48 | 81.48 | 79.10 | 79.81 | 268,343 | +0.27(+0.34%) |
Mar 11, 2015 | 78.37 | 79.75 | 78.37 | 79.54 | 303,248 | +1.07(+1.36%) |
Mar 10, 2015 | 78.11 | 79.08 | 77.62 | 78.48 | 103,378 | -0.66(-0.83%) |
Mar 09, 2015 | 78.26 | 79.32 | 78.15 | 79.14 | 187,169 | +0.98(+1.26%) |
Mar 06, 2015 | 79.06 | 80.36 | 77.74 | 78.15 | 130,217 | -1.67(-2.09%) |
Mar 05, 2015 | 78.15 | 79.92 | 77.51 | 79.82 | 235,019 | +2.06(+2.65%) |
Mar 04, 2015 | 74.14 | 78.74 | 74.50 | 77.76 | 267,715 | +3.27(+4.39%) |
Mar 03, 2015 | 74.67 | 75.32 | 73.52 | 74.50 | 114,205 | -0.55(-0.73%) |
Mar 02, 2015 | 73.98 | 75.72 | 73.98 | 75.04 | 132,567 | +1.18(+1.60%) |
Feb 27, 2015 | 74.75 | 75.12 | 73.82 | 73.86 | 140,246 | -1.24(-1.66%) |
Feb 26, 2015 | 73.81 | 75.36 | 73.62 | 75.11 | 116,678 | +1.02(+1.38%) |
Feb 25, 2015 | 74.49 | 74.77 | 73.49 | 74.09 | 93,140 | -0.25(-0.34%) |
Feb 24, 2015 | 74.48 | 75.47 | 73.90 | 74.34 | 117,367 | +0.03(+0.04%) |
Feb 23, 2015 | 73.27 | 74.31 | 72.48 | 74.31 | 166,008 | +1.02(+1.39%) |
Feb 20, 2015 | 73.88 | 74.00 | 71.89 | 73.29 | 192,533 | -0.55(-0.74%) |
Feb 19, 2015 | 74.36 | 75.93 | 73.75 | 73.84 | 149,163 | -0.89(-1.19%) |
Feb 18, 2015 | 73.64 | 75.82 | 73.64 | 74.73 | 428,863 | +0.72(+0.98%) |
Feb 17, 2015 | 75.21 | 75.37 | 73.81 | 74.00 | 199,041 | -1.37(-1.82%) |
Feb 13, 2015 | 76.00 | 75.38 | 75.38 | 75.38 | 146,758 | -0.61(-0.81%) |
Feb 12, 2015 | 75.64 | 76.48 | 75.10 | 75.99 | 137,221 | +0.89(+1.19%) |
Feb 11, 2015 | 74.82 | 75.66 | 74.66 | 75.10 | 116,650 | +0.37(+0.50%) |
Feb 10, 2015 | 74.91 | 75.61 | 74.18 | 74.73 | 183,643 | +0.60(+0.81%) |
Feb 09, 2015 | 75.57 | 76.06 | 74.01 | 74.12 | 175,834 | -1.49(-1.97%) |
Feb 06, 2015 | 74.44 | 76.31 | 74.44 | 75.61 | 251,488 | +1.18(+1.58%) |
Feb 05, 2015 | 72.61 | 74.71 | 72.59 | 74.44 | 179,680 | +2.25(+3.12%) |
Feb 04, 2015 | 69.79 | 72.61 | 69.38 | 72.19 | 139,595 | +1.88(+2.67%) |
Feb 03, 2015 | 69.82 | 70.78 | 68.66 | 70.31 | 196,518 | +0.81(+1.16%) |
Feb 02, 2015 | 70.47 | 71.14 | 69.17 | 69.50 | 356,900 | -0.82(-1.17%) |
Jan 30, 2015 | 69.66 | 71.56 | 69.50 | 70.33 | 221,758 | +0.02(+0.03%) |
Jan 29, 2015 | 68.14 | 70.81 | 68.14 | 70.31 | 281,892 | +2.49(+3.67%) |
Jan 28, 2015 | 70.45 | 72.66 | 67.42 | 67.82 | 178,731 | -0.82(-1.20%) |
Jan 27, 2015 | 67.83 | 69.09 | 67.83 | 68.64 | 117,480 | -0.19(-0.28%) |
Jan 26, 2015 | 68.57 | 69.03 | 67.41 | 68.84 | 121,453 | +0.31(+0.46%) |
Jan 23, 2015 | 69.03 | 69.62 | 68.37 | 68.52 | 127,191 | -0.39(-0.56%) |
Jan 22, 2015 | 66.81 | 69.51 | 65.88 | 68.91 | 269,511 | +2.68(+4.04%) |
Jan 21, 2015 | 66.40 | 67.38 | 65.77 | 66.24 | 134,836 | -0.56(-0.85%) |
Jan 20, 2015 | 67.23 | 67.58 | 66.07 | 66.80 | 148,649 | -0.23(-0.35%) |
Jan 16, 2015 | 64.99 | 67.09 | 64.80 | 67.03 | 150,094 | +1.68(+2.56%) |
Jan 15, 2015 | 67.53 | 67.58 | 65.15 | 65.36 | 150,544 | -2.18(-3.23%) |
Jan 14, 2015 | 66.44 | 67.72 | 66.20 | 67.54 | 154,780 | +0.32(+0.48%) |
Jan 13, 2015 | 66.37 | 67.82 | 66.23 | 67.22 | 358,111 | +1.50(+2.28%) |
Jan 12, 2015 | 66.38 | 66.83 | 65.37 | 65.72 | 182,145 | -0.48(-0.73%) |
Jan 09, 2015 | 66.23 | 67.07 | 65.59 | 66.20 | 159,134 | -0.18(-0.27%) |
Jan 08, 2015 | 63.83 | 66.51 | 63.01 | 66.38 | 171,562 | +3.18(+5.02%) |
Jan 07, 2015 | 63.22 | 63.33 | 61.26 | 63.20 | 298,048 | +0.56(+0.90%) |
Jan 06, 2015 | 64.22 | 64.34 | 62.39 | 62.64 | 187,610 | -1.23(-1.93%) |
Jan 05, 2015 | 64.83 | 65.02 | 63.72 | 63.87 | 235,536 | -1.26(-1.93%) |
Jan 02, 2015 | 66.89 | 66.90 | 65.04 | 65.13 | 141,214 | -1.26(-1.90%) |
Dec 31, 2014 | 66.86 | 66.38 | 66.38 | 66.38 | 181,800 | -0.26(-0.39%) |
Dec 30, 2014 | 66.65 | 67.07 | 66.21 | 66.64 | 121,648 | -0.22(-0.33%) |
Dec 29, 2014 | 67.73 | 67.95 | 66.63 | 66.87 | 178,958 | -0.94(-1.39%) |
Dec 26, 2014 | 67.16 | 68.29 | 66.52 | 67.81 | 117,784 | +0.88(+1.31%) |
Dec 24, 2014 | 66.96 | 66.93 | 66.93 | 66.93 | 69,998 | +0.01(+0.01%) |
Dec 23, 2014 | 66.64 | 67.41 | 66.01 | 66.92 | 119,078 | +0.61(+0.92%) |
Dec 22, 2014 | 66.20 | 67.11 | 65.87 | 66.31 | 158,220 | +0.08(+0.13%) |
Dec 19, 2014 | 66.71 | 66.84 | 65.67 | 66.23 | 552,713 | -0.64(-0.96%) |
Dec 18, 2014 | 65.44 | 67.25 | 65.03 | 66.87 | 186,650 | +2.01(+3.10%) |
Dec 17, 2014 | 63.51 | 65.13 | 62.86 | 64.86 | 237,110 | +1.35(+2.13%) |
Dec 16, 2014 | 63.34 | 63.99 | 62.94 | 63.51 | 166,298 | +0.09(+0.15%) |
Dec 15, 2014 | 63.72 | 64.01 | 62.57 | 63.41 | 157,194 | +0.05(+0.07%) |
Dec 12, 2014 | 63.80 | 64.87 | 63.02 | 63.37 | 121,433 | -1.24(-1.92%) |
Dec 11, 2014 | 64.17 | 65.45 | 63.87 | 64.61 | 143,578 | +0.82(+1.29%) |
Dec 10, 2014 | 63.83 | 64.66 | 63.59 | 63.78 | 165,328 | -0.42(-0.65%) |
Dec 09, 2014 | 62.28 | 64.33 | 61.62 | 64.20 | 153,883 | +1.26(+2.00%) |
Dec 08, 2014 | 63.03 | 64.33 | 62.44 | 62.94 | 159,745 | -0.10(-0.16%) |
Dec 05, 2014 | 62.34 | 63.56 | 62.34 | 63.04 | 150,128 | +0.68(+1.08%) |
Dec 04, 2014 | 61.97 | 62.87 | 61.86 | 62.37 | 222,101 | +0.63(+1.02%) |
Dec 03, 2014 | 60.07 | 62.28 | 60.07 | 61.74 | 285,795 | +1.32(+2.19%) |
Dec 02, 2014 | 59.63 | 60.90 | 59.52 | 60.41 | 150,376 | +0.97(+1.64%) |
Dec 01, 2014 | 60.59 | 60.93 | 59.34 | 59.44 | 146,652 | -1.26(-2.07%) |
Nov 28, 2014 | 60.35 | 61.43 | 60.31 | 60.70 | 126,515 | +0.65(+1.08%) |
Nov 26, 2014 | 59.40 | 60.05 | 60.05 | 60.05 | 164,517 | +0.80(+1.34%) |
Nov 25, 2014 | 59.61 | 59.61 | 58.89 | 59.26 | 106,579 | -0.27(-0.45%) |
Nov 24, 2014 | 58.04 | 59.75 | 57.90 | 59.52 | 199,555 | +1.44(+2.49%) |
Nov 21, 2014 | 59.91 | 60.17 | 57.99 | 58.08 | 173,286 | -1.11(-1.88%) |
Nov 20, 2014 | 58.10 | 59.23 | 57.98 | 59.19 | 159,143 | +0.85(+1.46%) |
Nov 19, 2014 | 58.66 | 58.66 | 57.48 | 58.34 | 138,161 | -0.34(-0.58%) |
Nov 18, 2014 | 59.25 | 59.44 | 58.56 | 58.68 | 207,922 | -0.31(-0.53%) |
Nov 17, 2014 | 60.40 | 60.60 | 58.70 | 59.00 | 190,584 | -1.59(-2.63%) |
Nov 14, 2014 | 61.20 | 61.32 | 60.52 | 60.59 | 167,225 | -0.57(-0.94%) |
Nov 13, 2014 | 61.19 | 61.28 | 60.66 | 61.16 | 121,970 | +0.15(+0.24%) |
Nov 12, 2014 | 60.28 | 61.17 | 59.80 | 61.02 | 104,936 | +0.60(+1.00%) |
Nov 11, 2014 | 59.91 | 60.51 | 59.77 | 60.41 | 192,723 | +0.29(+0.48%) |
Nov 10, 2014 | 60.43 | 61.03 | 59.19 | 60.13 | 203,430 | -0.38(-0.63%) |
Nov 07, 2014 | 60.61 | 60.61 | 59.77 | 60.51 | 187,062 | -0.25(-0.41%) |
Nov 06, 2014 | 60.68 | 61.30 | 59.86 | 60.76 | 183,310 | -0.11(-0.18%) |
Nov 05, 2014 | 60.72 | 61.67 | 60.32 | 60.87 | 243,953 | +0.72(+1.20%) |
Nov 04, 2014 | 59.29 | 60.64 | 59.29 | 60.15 | 151,968 | +0.52(+0.87%) |
Nov 03, 2014 | 59.74 | 59.81 | 58.40 | 59.63 | 158,502 | -0.07(-0.12%) |
Oct 31, 2014 | 60.63 | 60.63 | 59.26 | 59.70 | 219,620 | +0.39(+0.65%) |
Oct 30, 2014 | 58.71 | 59.66 | 58.71 | 59.31 | 214,358 | +0.22(+0.38%) |
Oct 29, 2014 | 59.22 | 59.73 | 58.52 | 59.09 | 212,887 | -0.05(-0.08%) |
Oct 28, 2014 | 58.66 | 59.36 | 58.63 | 59.14 | 237,081 | +0.86(+1.47%) |
Oct 27, 2014 | 57.19 | 58.35 | 57.39 | 58.28 | 129,477 | +0.89(+1.54%) |
Oct 24, 2014 | 56.68 | 57.48 | 56.18 | 57.39 | 179,170 | +0.83(+1.47%) |
Oct 23, 2014 | 56.82 | 56.82 | 56.23 | 56.56 | 307,564 | +0.09(+0.16%) |
Oct 22, 2014 | 59.56 | 59.56 | 56.27 | 56.47 | 633,195 | -4.14(-6.83%) |
Oct 21, 2014 | 59.42 | 60.61 | 58.53 | 60.61 | 271,083 | +1.55(+2.63%) |
Oct 20, 2014 | 57.93 | 59.08 | 57.55 | 59.05 | 292,661 | +1.01(+1.73%) |
Oct 17, 2014 | 59.77 | 59.77 | 57.82 | 58.05 | 297,621 | -0.84(-1.43%) |
Oct 16, 2014 | 58.80 | 60.16 | 57.54 | 58.89 | 385,575 | -0.77(-1.29%) |
Oct 15, 2014 | 57.72 | 59.84 | 57.00 | 59.66 | 452,420 | +1.40(+2.41%) |
Oct 14, 2014 | 58.13 | 58.63 | 57.84 | 58.26 | 434,739 | +0.49(+0.85%) |
Oct 13, 2014 | 57.92 | 58.50 | 57.49 | 57.77 | 321,040 | +0.03(+0.05%) |
Oct 10, 2014 | 57.05 | 58.49 | 56.77 | 57.74 | 327,487 | +0.35(+0.61%) |
Oct 09, 2014 | 57.96 | 58.34 | 57.15 | 57.39 | 282,433 | -0.52(-0.89%) |
Oct 08, 2014 | 57.12 | 58.14 | 56.89 | 57.91 | 210,225 | +0.66(+1.15%) |
Oct 07, 2014 | 57.48 | 58.17 | 57.16 | 57.25 | 378,029 | -0.65(-1.12%) |
Oct 06, 2014 | 57.70 | 58.21 | 57.22 | 57.90 | 253,618 | +0.23(+0.40%) |
Oct 03, 2014 | 57.70 | 58.04 | 56.79 | 57.67 | 301,679 | +0.62(+1.08%) |
Oct 02, 2014 | 57.12 | 57.70 | 56.65 | 57.05 | 304,934 | -0.06(-0.11%) |
Oct 01, 2014 | 57.22 | 57.37 | 56.66 | 57.12 | 396,142 | -0.01(-0.02%) |
Sep 30, 2014 | 57.12 | 57.48 | 56.72 | 57.12 | 379,143 | -0.18(-0.31%) |
Sep 29, 2014 | 56.21 | 57.33 | 55.95 | 57.30 | 267,201 | +0.61(+1.07%) |
Sep 26, 2014 | 55.94 | 57.07 | 55.74 | 56.69 | 385,690 | +1.24(+2.23%) |
Sep 25, 2014 | 55.96 | 55.96 | 55.09 | 55.45 | 202,757 | -0.60(-1.07%) |
Sep 24, 2014 | 54.88 | 56.06 | 54.53 | 56.05 | 210,016 | +1.29(+2.36%) |
Sep 23, 2014 | 55.57 | 56.02 | 54.55 | 54.76 | 211,947 | -1.14(-2.05%) |
Sep 22, 2014 | 56.64 | 56.79 | 55.76 | 55.91 | 181,204 | -1.12(-1.96%) |
Sep 19, 2014 | 56.94 | 58.06 | 55.66 | 57.02 | 747,619 | +0.11(+0.19%) |
Sep 18, 2014 | 54.73 | 57.73 | 54.46 | 56.91 | 639,074 | +2.60(+4.80%) |
Sep 17, 2014 | 54.05 | 54.70 | 53.78 | 54.31 | 213,742 | +0.20(+0.38%) |
Sep 16, 2014 | 53.59 | 54.34 | 53.10 | 54.10 | 266,450 | +0.54(+1.00%) |
Sep 15, 2014 | 54.27 | 54.32 | 53.33 | 53.57 | 221,113 | -0.97(-1.78%) |
Sep 12, 2014 | 54.82 | 55.22 | 54.26 | 54.54 | 233,175 | -0.18(-0.34%) |
Sep 11, 2014 | 54.99 | 55.37 | 54.34 | 54.72 | 164,009 | -0.66(-1.20%) |
Sep 10, 2014 | 55.39 | 55.65 | 54.96 | 55.39 | 215,734 | +0.10(+0.18%) |
Sep 09, 2014 | 55.19 | 55.43 | 54.44 | 55.29 | 239,684 | +0.08(+0.15%) |
Sep 08, 2014 | 54.72 | 55.51 | 54.60 | 55.20 | 141,646 | +0.44(+0.81%) |
Sep 05, 2014 | 53.71 | 54.84 | 53.63 | 54.76 | 182,483 | +0.82(+1.52%) |
Sep 04, 2014 | 55.59 | 55.59 | 53.56 | 53.94 | 208,369 | -1.49(-2.68%) |
Sep 03, 2014 | 55.26 | 55.73 | 55.00 | 55.43 | 422,758 | +0.43(+0.79%) |
Sep 02, 2014 | 54.66 | 55.23 | 54.13 | 54.99 | 165,280 | +0.58(+1.07%) |
Aug 29, 2014 | 54.16 | 54.41 | 54.41 | 54.41 | 128,107 | +0.26(+0.48%) |
Aug 28, 2014 | 54.69 | 54.76 | 53.81 | 54.15 | 168,146 | -0.62(-1.13%) |
Aug 27, 2014 | 54.82 | 54.92 | 54.22 | 54.77 | 118,483 | -0.19(-0.35%) |
Aug 26, 2014 | 54.99 | 55.53 | 54.58 | 54.96 | 230,487 | -0.09(-0.17%) |
Aug 25, 2014 | 53.78 | 55.17 | 53.53 | 55.06 | 332,009 | +1.52(+2.85%) |
Aug 22, 2014 | 53.41 | 53.92 | 53.09 | 53.53 | 180,565 | +0.19(+0.36%) |
Aug 21, 2014 | 53.62 | 53.62 | 52.87 | 53.34 | 218,225 | -0.34(-0.64%) |
Aug 20, 2014 | 53.56 | 54.25 | 52.89 | 53.68 | 229,766 | -0.06(-0.12%) |
Aug 19, 2014 | 53.83 | 53.84 | 53.43 | 53.74 | 231,041 | -0.03(-0.05%) |
Aug 18, 2014 | 53.33 | 53.89 | 52.91 | 53.77 | 220,092 | +0.86(+1.62%) |
Aug 15, 2014 | 52.97 | 53.01 | 51.02 | 52.91 | 314,605 | +0.45(+0.86%) |
Aug 14, 2014 | 52.19 | 52.48 | 51.71 | 52.46 | 153,832 | +0.21(+0.41%) |
Aug 13, 2014 | 52.44 | 53.06 | 51.84 | 52.25 | 206,428 | +0.10(+0.19%) |
Aug 12, 2014 | 52.68 | 53.29 | 51.70 | 52.15 | 158,449 | -0.77(-1.45%) |
Aug 11, 2014 | 51.42 | 53.52 | 51.05 | 52.91 | 240,564 | +1.78(+3.49%) |
Aug 08, 2014 | 51.36 | 51.64 | 50.99 | 51.13 | 238,396 | -0.20(-0.40%) |
Aug 07, 2014 | 52.27 | 52.81 | 51.25 | 51.33 | 167,461 | -0.98(-1.87%) |
Aug 06, 2014 | 51.32 | 52.86 | 50.66 | 52.31 | 181,137 | +0.66(+1.29%) |
Aug 05, 2014 | 51.54 | 52.26 | 51.09 | 51.65 | 130,484 | -0.18(-0.36%) |
Aug 04, 2014 | 51.75 | 52.18 | 50.99 | 51.83 | 136,137 | +0.41(+0.79%) |
Aug 01, 2014 | 51.91 | 52.13 | 50.45 | 51.43 | 187,239 | -0.35(-0.68%) |
Jul 31, 2014 | 51.65 | 52.57 | 51.35 | 51.78 | 244,623 | -0.66(-1.26%) |
Jul 30, 2014 | 52.29 | 52.73 | 51.90 | 52.44 | 142,827 | +0.52(+1.01%) |
Jul 29, 2014 | 51.79 | 52.31 | 51.44 | 51.92 | 197,143 | +0.37(+0.71%) |
Jul 28, 2014 | 51.77 | 51.99 | 50.90 | 51.55 | 199,059 | -0.01(-0.02%) |
Jul 25, 2014 | 51.53 | 52.14 | 50.97 | 51.56 | 343,685 | -0.41(-0.78%) |
Jul 24, 2014 | 50.92 | 52.55 | 50.23 | 51.96 | 519,338 | +2.32(+4.67%) |
Jul 23, 2014 | 47.27 | 49.71 | 46.30 | 49.64 | 530,687 | +3.26(+7.03%) |
Jul 22, 2014 | 46.36 | 46.70 | 46.13 | 46.38 | 243,980 | +0.25(+0.54%) |
Jul 21, 2014 | 45.46 | 46.34 | 45.22 | 46.13 | 324,068 | +0.45(+0.99%) |
Jul 18, 2014 | 44.62 | 45.71 | 44.24 | 45.68 | 310,490 | +0.95(+2.12%) |
Jul 17, 2014 | 44.07 | 44.95 | 43.97 | 44.73 | 373,381 | +0.43(+0.98%) |
Jul 16, 2014 | 44.72 | 44.99 | 43.98 | 44.30 | 192,317 | -0.11(-0.25%) |
Jul 15, 2014 | 44.66 | 45.00 | 44.09 | 44.41 | 357,117 | -0.25(-0.56%) |
Jul 14, 2014 | 44.25 | 44.88 | 43.93 | 44.66 | 385,821 | +0.92(+2.11%) |
Jul 11, 2014 | 44.02 | 44.33 | 43.52 | 43.74 | 406,801 | -0.51(-1.14%) |
Jul 10, 2014 | 44.73 | 45.19 | 44.11 | 44.25 | 456,469 | -1.08(-2.38%) |
Jul 09, 2014 | 46.04 | 46.09 | 45.02 | 45.32 | 361,336 | -0.69(-1.50%) |
Jul 08, 2014 | 46.64 | 46.77 | 45.73 | 46.01 | 524,349 | -0.86(-1.83%) |
Jul 07, 2014 | 47.43 | 47.70 | 46.50 | 46.87 | 583,076 | -0.92(-1.93%) |
Jul 03, 2014 | 48.92 | 47.79 | 47.79 | 47.79 | 247,931 | -0.76(-1.57%) |
Jul 02, 2014 | 49.34 | 49.87 | 48.40 | 48.55 | 355,783 | -0.88(-1.79%) |
Jul 01, 2014 | 49.90 | 50.36 | 49.13 | 49.44 | 446,060 | -0.34(-0.68%) |
Jun 30, 2014 | 50.92 | 51.30 | 49.54 | 49.78 | 286,419 | -1.14(-2.24%) |
Jun 27, 2014 | 50.68 | 51.51 | 50.57 | 50.92 | 317,498 | -0.12(-0.23%) |
Jun 26, 2014 | 51.11 | 51.56 | 50.65 | 51.04 | 221,057 | -0.07(-0.14%) |
Jun 25, 2014 | 50.89 | 51.59 | 50.87 | 51.11 | 153,225 | -0.06(-0.12%) |
Jun 24, 2014 | 51.30 | 52.11 | 51.01 | 51.17 | 269,361 | -0.41(-0.79%) |
Jun 23, 2014 | 51.24 | 51.77 | 50.94 | 51.58 | 147,947 | +0.35(+0.68%) |
Jun 20, 2014 | 51.41 | 51.66 | 51.16 | 51.23 | 326,116 | +0.13(+0.25%) |
Jun 19, 2014 | 51.87 | 51.92 | 50.59 | 51.11 | 154,629 | -0.65(-1.26%) |
Jun 18, 2014 | 50.88 | 51.94 | 50.48 | 51.76 | 205,268 | +0.88(+1.73%) |
Jun 17, 2014 | 50.39 | 51.46 | 50.20 | 50.88 | 189,878 | +0.36(+0.72%) |
Jun 16, 2014 | 49.96 | 50.73 | 49.48 | 50.52 | 240,297 | +0.45(+0.90%) |
Jun 13, 2014 | 49.25 | 50.32 | 49.02 | 50.06 | 222,750 | +0.98(+1.99%) |
Jun 12, 2014 | 49.06 | 49.77 | 48.45 | 49.09 | 218,234 | -0.13(-0.26%) |
Jun 11, 2014 | 49.66 | 49.83 | 48.79 | 49.22 | 204,686 | -0.64(-1.27%) |
Jun 10, 2014 | 49.95 | 50.41 | 49.33 | 49.85 | 154,119 | +0.10(+0.20%) |
Jun 06, 2014 | 48.78 | 50.02 | 48.57 | 49.75 | 259,242 | +1.28(+2.64%) |
Jun 05, 2014 | 47.80 | 48.55 | 46.92 | 48.47 | 252,413 | +0.70(+1.46%) |
Jun 04, 2014 | 46.04 | 48.33 | 46.04 | 47.77 | 364,730 | +1.45(+3.14%) |
Jun 03, 2014 | 48.61 | 48.61 | 45.71 | 46.32 | 637,511 | -2.43(-4.99%) |
Jun 02, 2014 | 49.15 | 49.30 | 48.16 | 48.75 | 218,699 | -0.38(-0.77%) |
May 30, 2014 | 50.11 | 50.48 | 49.02 | 49.13 | 439,013 | -1.17(-2.33%) |
May 29, 2014 | 50.88 | 51.21 | 50.03 | 50.30 | 187,313 | -0.64(-1.25%) |
May 28, 2014 | 51.70 | 52.22 | 50.79 | 50.93 | 178,782 | -1.00(-1.93%) |
May 27, 2014 | 51.09 | 52.18 | 51.05 | 51.93 | 155,115 | +1.27(+2.51%) |
May 23, 2014 | 50.48 | 50.66 | 50.66 | 50.66 | 136,400 | -0.00(-0.01%) |
May 22, 2014 | 49.86 | 50.75 | 49.51 | 50.67 | 64,035 | +0.90(+1.80%) |
May 21, 2014 | 49.57 | 50.05 | 49.28 | 49.77 | 223,594 | +0.31(+0.63%) |
May 20, 2014 | 50.09 | 50.51 | 49.13 | 49.46 | 241,164 | -0.66(-1.32%) |
May 19, 2014 | 48.86 | 50.41 | 48.78 | 50.12 | 162,645 | +0.99(+2.01%) |
May 16, 2014 | 48.59 | 49.21 | 47.82 | 49.13 | 219,371 | +0.43(+0.89%) |
May 15, 2014 | 48.67 | 49.00 | 48.44 | 48.70 | 289,675 | -0.20(-0.41%) |
May 14, 2014 | 50.08 | 50.53 | 48.80 | 48.90 | 266,527 | -1.43(-2.84%) |
May 13, 2014 | 51.11 | 51.54 | 50.06 | 50.33 | 225,711 | -0.85(-1.66%) |
May 12, 2014 | 50.47 | 51.61 | 49.75 | 51.18 | 222,052 | +1.01(+2.02%) |
May 09, 2014 | 49.83 | 50.35 | 49.61 | 50.17 | 165,273 | +0.06(+0.13%) |
May 08, 2014 | 49.90 | 50.78 | 49.69 | 50.10 | 257,819 | -0.06(-0.11%) |
May 07, 2014 | 50.00 | 50.60 | 49.53 | 50.16 | 271,147 | +0.16(+0.31%) |
May 06, 2014 | 49.83 | 50.45 | 49.53 | 50.00 | 298,247 | -0.25(-0.49%) |
May 05, 2014 | 49.72 | 50.75 | 49.13 | 50.25 | 201,365 | +0.17(+0.33%) |
May 02, 2014 | 50.40 | 50.87 | 49.76 | 50.08 | 203,155 | -0.08(-0.16%) |