Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 60.01 | 60.85 | 59.91 | 60.24 | 1,162,940 | -0.04(-0.07%) |
Apr 29, 2015 | 60.63 | 60.88 | 60.04 | 60.28 | 1,319,576 | -0.10(-0.16%) |
Apr 28, 2015 | 60.38 | 60.87 | 59.57 | 60.38 | 908,748 | -0.06(-0.10%) |
Apr 27, 2015 | 61.51 | 61.72 | 60.20 | 60.44 | 913,659 | -0.89(-1.45%) |
Apr 24, 2015 | 62.27 | 62.27 | 61.22 | 61.33 | 677,340 | -0.67(-1.08%) |
Apr 23, 2015 | 61.64 | 62.40 | 60.78 | 62.00 | 661,858 | +0.26(+0.42%) |
Apr 22, 2015 | 62.09 | 62.09 | 60.40 | 61.74 | 1,365,903 | -0.13(-0.21%) |
Apr 21, 2015 | 64.66 | 64.69 | 61.56 | 61.87 | 2,203,715 | -2.38(-3.70%) |
Apr 20, 2015 | 63.86 | 65.42 | 63.86 | 64.25 | 1,749,776 | +0.25(+0.38%) |
Apr 17, 2015 | 63.78 | 64.30 | 63.22 | 64.00 | 871,118 | -1.18(-1.80%) |
Apr 16, 2015 | 65.65 | 65.75 | 65.05 | 65.18 | 367,670 | -0.48(-0.73%) |
Apr 15, 2015 | 65.90 | 66.08 | 65.30 | 65.66 | 410,318 | +0.16(+0.24%) |
Apr 14, 2015 | 65.29 | 65.64 | 64.63 | 65.50 | 315,112 | +0.06(+0.10%) |
Apr 13, 2015 | 65.77 | 66.22 | 65.26 | 65.44 | 503,171 | -0.51(-0.77%) |
Apr 10, 2015 | 65.19 | 66.07 | 64.79 | 65.95 | 502,348 | +0.82(+1.26%) |
Apr 09, 2015 | 65.11 | 65.40 | 64.20 | 65.13 | 522,866 | -0.08(-0.12%) |
Apr 08, 2015 | 64.22 | 65.26 | 63.67 | 65.21 | 648,326 | +0.92(+1.43%) |
Apr 07, 2015 | 64.63 | 64.69 | 64.14 | 64.29 | 528,051 | -0.16(-0.25%) |
Apr 06, 2015 | 63.72 | 64.81 | 63.53 | 64.45 | 1,452,738 | +0.59(+0.92%) |
Apr 02, 2015 | 62.72 | 63.86 | 63.86 | 63.86 | 791,000 | +0.92(+1.46%) |
Apr 01, 2015 | 63.99 | 63.99 | 61.87 | 62.94 | 1,160,489 | -1.11(-1.73%) |
Mar 31, 2015 | 64.28 | 64.80 | 63.93 | 64.05 | 729,980 | -0.23(-0.36%) |
Mar 30, 2015 | 64.21 | 64.77 | 63.94 | 64.28 | 783,665 | +0.49(+0.77%) |
Mar 27, 2015 | 63.41 | 63.95 | 63.12 | 63.79 | 805,570 | +0.59(+0.93%) |
Mar 26, 2015 | 63.67 | 63.93 | 62.76 | 63.20 | 754,421 | -0.63(-0.99%) |
Mar 25, 2015 | 64.33 | 66.35 | 63.65 | 63.83 | 1,469,437 | +0.37(+0.58%) |
Mar 24, 2015 | 64.90 | 65.12 | 63.44 | 63.46 | 676,878 | -1.52(-2.34%) |
Mar 23, 2015 | 64.81 | 65.15 | 64.01 | 64.98 | 894,329 | +0.54(+0.84%) |
Mar 20, 2015 | 63.78 | 64.54 | 63.64 | 64.44 | 1,472,023 | +0.88(+1.38%) |
Mar 19, 2015 | 63.14 | 63.64 | 62.85 | 63.56 | 404,917 | +0.30(+0.48%) |
Mar 18, 2015 | 63.23 | 63.63 | 62.10 | 63.26 | 744,486 | -0.18(-0.28%) |
Mar 17, 2015 | 63.25 | 63.85 | 62.96 | 63.44 | 644,715 | +0.26(+0.41%) |
Mar 16, 2015 | 62.99 | 63.49 | 62.72 | 63.18 | 795,491 | +0.28(+0.45%) |
Mar 13, 2015 | 62.34 | 63.17 | 61.85 | 62.90 | 922,876 | +0.47(+0.75%) |
Mar 12, 2015 | 61.32 | 62.49 | 61.07 | 62.43 | 480,744 | +1.48(+2.43%) |
Mar 11, 2015 | 61.03 | 61.08 | 60.02 | 60.95 | 646,306 | -0.10(-0.16%) |
Mar 10, 2015 | 61.72 | 61.84 | 60.67 | 61.05 | 728,586 | -1.15(-1.85%) |
Mar 09, 2015 | 62.01 | 62.47 | 61.54 | 62.20 | 472,697 | +0.54(+0.88%) |
Mar 06, 2015 | 62.35 | 62.90 | 61.52 | 61.66 | 527,309 | -1.03(-1.64%) |
Mar 05, 2015 | 63.10 | 63.40 | 62.22 | 62.69 | 855,711 | -0.08(-0.12%) |
Mar 04, 2015 | 62.53 | 63.10 | 61.91 | 62.77 | 846,930 | +0.42(+0.68%) |
Mar 03, 2015 | 62.20 | 62.38 | 61.42 | 62.34 | 579,304 | +0.02(+0.02%) |
Mar 02, 2015 | 62.43 | 62.53 | 61.53 | 62.33 | 719,915 | -0.20(-0.33%) |
Feb 27, 2015 | 62.57 | 62.90 | 62.16 | 62.53 | 490,471 | -0.20(-0.32%) |
Feb 26, 2015 | 62.27 | 62.86 | 61.98 | 62.73 | 511,192 | +0.53(+0.85%) |
Feb 25, 2015 | 62.17 | 62.88 | 61.93 | 62.20 | 660,126 | -0.41(-0.65%) |
Feb 24, 2015 | 62.36 | 62.43 | 62.00 | 62.61 | 577,214 | +0.46(+0.74%) |
Feb 23, 2015 | 62.22 | 62.43 | 61.34 | 62.15 | 644,733 | +0.03(+0.05%) |
Feb 20, 2015 | 61.50 | 62.44 | 60.87 | 62.12 | 772,591 | +0.51(+0.83%) |
Feb 19, 2015 | 60.84 | 61.91 | 60.23 | 61.61 | 1,170,756 | +0.63(+1.04%) |
Feb 18, 2015 | 59.37 | 61.04 | 59.05 | 60.98 | 1,287,229 | +1.55(+2.60%) |
Feb 17, 2015 | 59.55 | 59.64 | 57.68 | 59.43 | 849,657 | -0.05(-0.08%) |
Feb 13, 2015 | 58.87 | 59.48 | 59.48 | 59.48 | 1,055,100 | +0.45(+0.77%) |
Feb 12, 2015 | 57.99 | 59.07 | 57.62 | 59.02 | 899,119 | +1.37(+2.37%) |
Feb 11, 2015 | 57.95 | 58.23 | 57.37 | 57.66 | 982,046 | -0.14(-0.24%) |
Feb 10, 2015 | 58.81 | 58.81 | 57.50 | 57.80 | 1,128,272 | +0.11(+0.19%) |
Feb 09, 2015 | 59.14 | 59.14 | 57.66 | 57.69 | 1,114,470 | -1.76(-2.96%) |
Feb 06, 2015 | 58.83 | 59.46 | 58.01 | 59.45 | 1,506,282 | +1.29(+2.22%) |
Feb 05, 2015 | 58.29 | 58.52 | 57.45 | 58.16 | 1,391,399 | +0.45(+0.78%) |
Feb 04, 2015 | 52.84 | 58.49 | 52.72 | 57.71 | 3,158,214 | +2.96(+5.41%) |
Feb 03, 2015 | 54.15 | 54.87 | 53.83 | 54.75 | 1,184,614 | +0.70(+1.30%) |
Feb 02, 2015 | 52.99 | 54.06 | 51.96 | 54.05 | 1,923,703 | +1.28(+2.43%) |
Jan 30, 2015 | 54.12 | 54.35 | 52.64 | 52.77 | 1,100,197 | -1.85(-3.39%) |
Jan 29, 2015 | 54.33 | 54.68 | 53.32 | 54.62 | 841,471 | +0.48(+0.89%) |
Jan 28, 2015 | 54.60 | 55.18 | 53.91 | 54.14 | 815,708 | -0.10(-0.18%) |
Jan 27, 2015 | 53.64 | 54.57 | 53.55 | 54.24 | 780,089 | -0.12(-0.22%) |
Jan 26, 2015 | 54.32 | 54.65 | 53.72 | 54.36 | 1,106,205 | -0.02(-0.04%) |
Jan 23, 2015 | 54.00 | 54.85 | 53.87 | 54.38 | 1,163,119 | +0.37(+0.69%) |
Jan 22, 2015 | 53.89 | 54.02 | 52.75 | 54.01 | 1,280,146 | +0.37(+0.69%) |
Jan 21, 2015 | 53.97 | 54.50 | 53.41 | 53.64 | 919,068 | -0.63(-1.16%) |
Jan 20, 2015 | 53.52 | 54.42 | 51.95 | 54.27 | 1,821,712 | +0.68(+1.26%) |
Jan 16, 2015 | 53.11 | 53.94 | 52.90 | 53.59 | 1,173,669 | +0.59(+1.12%) |
Jan 15, 2015 | 53.08 | 53.54 | 52.40 | 53.00 | 1,376,549 | -0.04(-0.08%) |
Jan 14, 2015 | 53.16 | 53.85 | 52.60 | 53.04 | 1,486,355 | -1.07(-1.98%) |
Jan 13, 2015 | 54.84 | 55.42 | 53.68 | 54.11 | 1,192,247 | -0.27(-0.51%) |
Jan 12, 2015 | 56.02 | 56.22 | 54.06 | 54.38 | 1,471,408 | -1.38(-2.47%) |
Jan 09, 2015 | 56.98 | 57.14 | 55.71 | 55.76 | 637,984 | -1.14(-2.00%) |
Jan 08, 2015 | 56.78 | 57.81 | 56.75 | 56.90 | 1,003,990 | +0.29(+0.51%) |
Jan 07, 2015 | 55.29 | 56.74 | 54.75 | 56.61 | 1,454,352 | +1.53(+2.78%) |
Jan 06, 2015 | 56.09 | 56.64 | 54.50 | 55.08 | 1,741,463 | -0.46(-0.83%) |
Jan 05, 2015 | 57.49 | 57.60 | 55.33 | 55.54 | 1,640,230 | -1.40(-2.46%) |
Jan 02, 2015 | 58.25 | 58.29 | 56.00 | 56.94 | 1,146,643 | -1.35(-2.32%) |
Dec 31, 2014 | 59.28 | 58.29 | 58.29 | 58.29 | 1,114,900 | -0.78(-1.32%) |
Dec 30, 2014 | 59.96 | 60.45 | 59.05 | 59.07 | 741,542 | -0.60(-1.01%) |
Dec 29, 2014 | 58.94 | 59.99 | 58.51 | 59.67 | 1,354,800 | +0.41(+0.70%) |
Dec 26, 2014 | 58.81 | 59.33 | 58.58 | 59.26 | 423,178 | +0.63(+1.08%) |
Dec 24, 2014 | 58.81 | 58.62 | 58.62 | 58.62 | 706,000 | +0.12(+0.20%) |
Dec 23, 2014 | 59.09 | 59.20 | 58.35 | 58.51 | 760,840 | -0.20(-0.34%) |
Dec 22, 2014 | 58.66 | 58.97 | 58.13 | 58.71 | 637,136 | +0.46(+0.79%) |
Dec 19, 2014 | 58.62 | 58.94 | 57.88 | 58.25 | 2,165,188 | -0.38(-0.64%) |
Dec 18, 2014 | 56.94 | 58.69 | 56.87 | 58.62 | 1,192,530 | +1.90(+3.35%) |
Dec 17, 2014 | 55.45 | 56.84 | 54.64 | 56.73 | 1,140,858 | +1.59(+2.88%) |
Dec 16, 2014 | 54.73 | 55.68 | 54.21 | 55.14 | 1,158,598 | +0.37(+0.67%) |
Dec 15, 2014 | 55.21 | 55.30 | 54.01 | 54.77 | 1,054,850 | -0.36(-0.65%) |
Dec 12, 2014 | 54.78 | 56.16 | 54.76 | 55.13 | 743,208 | -1.38(-2.44%) |
Dec 11, 2014 | 56.35 | 57.10 | 56.35 | 56.51 | 624,090 | +0.20(+0.35%) |
Dec 10, 2014 | 56.96 | 57.40 | 56.20 | 56.31 | 777,036 | -0.72(-1.25%) |
Dec 09, 2014 | 57.28 | 57.47 | 56.37 | 57.03 | 888,658 | -0.61(-1.06%) |
Dec 08, 2014 | 58.23 | 58.44 | 57.17 | 57.64 | 1,001,910 | -0.02(-0.04%) |
Dec 05, 2014 | 56.90 | 57.95 | 56.90 | 57.66 | 1,107,954 | +0.63(+1.10%) |
Dec 04, 2014 | 56.62 | 57.07 | 56.05 | 57.03 | 956,188 | +0.79(+1.41%) |
Dec 03, 2014 | 56.72 | 56.98 | 55.75 | 56.24 | 1,172,700 | -0.38(-0.68%) |
Dec 02, 2014 | 57.05 | 57.36 | 56.08 | 56.62 | 1,393,376 | -0.54(-0.94%) |
Dec 01, 2014 | 56.76 | 57.84 | 56.67 | 57.16 | 1,393,448 | +0.55(+0.98%) |
Nov 28, 2014 | 56.66 | 57.44 | 56.44 | 56.61 | 646,348 | +0.31(+0.56%) |
Nov 26, 2014 | 55.09 | 56.30 | 56.30 | 56.30 | 3,905,600 | +2.01(+3.70%) |
Nov 25, 2014 | 53.72 | 54.44 | 53.15 | 54.28 | 1,026,788 | +0.95(+1.78%) |
Nov 24, 2014 | 53.62 | 54.03 | 52.95 | 53.34 | 714,740 | -0.06(-0.11%) |
Nov 21, 2014 | 53.83 | 53.92 | 53.24 | 53.40 | 747,480 | +0.33(+0.61%) |
Nov 20, 2014 | 53.51 | 53.75 | 52.91 | 53.07 | 786,908 | -0.63(-1.18%) |
Nov 19, 2014 | 53.88 | 54.19 | 53.30 | 53.70 | 947,308 | +0.00(+0.00%) |
Nov 18, 2014 | 54.27 | 54.63 | 53.65 | 53.70 | 1,415,878 | -0.50(-0.92%) |
Nov 17, 2014 | 54.28 | 54.85 | 53.98 | 54.20 | 703,972 | +0.07(+0.13%) |
Nov 14, 2014 | 54.12 | 54.43 | 53.45 | 54.13 | 1,187,534 | +0.30(+0.57%) |
Nov 13, 2014 | 53.37 | 53.98 | 53.37 | 53.83 | 1,052,652 | +0.48(+0.91%) |
Nov 12, 2014 | 52.36 | 53.62 | 52.03 | 53.34 | 1,108,634 | +0.57(+1.08%) |
Nov 11, 2014 | 53.78 | 54.37 | 52.57 | 52.77 | 1,468,582 | -1.83(-3.35%) |
Nov 10, 2014 | 54.06 | 54.63 | 53.58 | 54.60 | 1,382,366 | +0.76(+1.42%) |
Nov 07, 2014 | 53.83 | 54.59 | 53.23 | 53.84 | 1,453,228 | -0.08(-0.15%) |
Nov 06, 2014 | 53.27 | 54.17 | 52.16 | 53.92 | 2,105,196 | +1.09(+2.06%) |
Nov 05, 2014 | 53.99 | 54.05 | 52.64 | 52.83 | 1,501,478 | -0.57(-1.06%) |
Nov 04, 2014 | 53.66 | 54.56 | 53.15 | 53.40 | 1,088,348 | -0.77(-1.43%) |
Nov 03, 2014 | 54.13 | 54.59 | 53.66 | 54.17 | 858,408 | +0.05(+0.08%) |
Oct 31, 2014 | 53.97 | 54.70 | 53.77 | 54.12 | 1,293,730 | +0.80(+1.49%) |
Oct 30, 2014 | 52.91 | 53.34 | 52.60 | 53.33 | 1,011,362 | +0.38(+0.71%) |
Oct 29, 2014 | 52.41 | 52.99 | 51.39 | 52.95 | 2,098,132 | +0.59(+1.12%) |
Oct 28, 2014 | 51.57 | 52.66 | 51.31 | 52.37 | 875,082 | +0.99(+1.93%) |
Oct 27, 2014 | 51.25 | 51.41 | 51.25 | 51.38 | 1,559,064 | +0.13(+0.25%) |
Oct 24, 2014 | 51.52 | 51.78 | 51.02 | 51.25 | 618,838 | -0.05(-0.10%) |
Oct 23, 2014 | 51.79 | 51.95 | 51.20 | 51.30 | 728,804 | +0.14(+0.28%) |
Oct 22, 2014 | 51.88 | 52.17 | 51.08 | 51.16 | 896,990 | -0.60(-1.17%) |
Oct 21, 2014 | 51.21 | 51.94 | 51.05 | 51.76 | 1,092,234 | +0.73(+1.43%) |
Oct 20, 2014 | 50.09 | 51.26 | 50.03 | 51.03 | 943,606 | +0.91(+1.83%) |
Oct 17, 2014 | 49.77 | 50.21 | 49.29 | 50.12 | 1,124,074 | +0.77(+1.56%) |
Oct 16, 2014 | 48.60 | 49.57 | 48.47 | 49.34 | 960,090 | +0.14(+0.29%) |
Oct 15, 2014 | 48.59 | 49.55 | 48.31 | 49.20 | 1,186,926 | +0.11(+0.21%) |
Oct 14, 2014 | 48.59 | 49.44 | 48.42 | 49.09 | 1,041,040 | +0.63(+1.30%) |
Oct 13, 2014 | 49.52 | 49.56 | 48.38 | 48.47 | 1,151,098 | -0.89(-1.80%) |
Oct 10, 2014 | 50.15 | 50.99 | 49.34 | 49.35 | 929,084 | -0.80(-1.60%) |
Oct 09, 2014 | 51.27 | 51.30 | 50.00 | 50.16 | 889,844 | -1.12(-2.17%) |
Oct 08, 2014 | 50.45 | 51.32 | 50.26 | 51.27 | 974,586 | +0.67(+1.32%) |
Oct 07, 2014 | 50.66 | 51.10 | 50.27 | 50.60 | 1,047,304 | -0.53(-1.03%) |
Oct 06, 2014 | 51.91 | 51.96 | 50.51 | 51.13 | 766,970 | -0.52(-1.01%) |
Oct 03, 2014 | 51.76 | 52.07 | 51.37 | 51.65 | 3,117,542 | +0.15(+0.29%) |
Oct 02, 2014 | 51.22 | 51.84 | 50.77 | 51.50 | 1,414,660 | +0.35(+0.69%) |
Oct 01, 2014 | 51.17 | 51.36 | 50.36 | 51.15 | 1,634,012 | -0.03(-0.06%) |
Sep 30, 2014 | 51.24 | 51.46 | 50.80 | 51.17 | 1,082,334 | +0.05(+0.11%) |
Sep 29, 2014 | 50.59 | 51.23 | 50.50 | 51.12 | 542,842 | +0.27(+0.52%) |
Sep 26, 2014 | 50.75 | 51.09 | 50.38 | 50.85 | 502,462 | +0.38(+0.75%) |
Sep 25, 2014 | 50.73 | 50.88 | 49.83 | 50.48 | 752,250 | -0.52(-1.03%) |
Sep 24, 2014 | 50.46 | 51.23 | 50.46 | 51.00 | 637,124 | +0.80(+1.58%) |
Sep 23, 2014 | 50.65 | 50.82 | 50.10 | 50.20 | 866,000 | -0.67(-1.32%) |
Sep 22, 2014 | 51.53 | 51.70 | 50.65 | 50.88 | 742,262 | -0.83(-1.60%) |
Sep 19, 2014 | 51.89 | 51.98 | 51.40 | 51.70 | 1,084,202 | -0.13(-0.26%) |
Sep 18, 2014 | 51.34 | 51.97 | 51.09 | 51.84 | 958,570 | +0.78(+1.53%) |
Sep 17, 2014 | 51.30 | 51.32 | 50.74 | 51.05 | 976,932 | -0.29(-0.56%) |
Sep 16, 2014 | 50.95 | 51.52 | 50.87 | 51.34 | 1,262,520 | +0.23(+0.44%) |
Sep 15, 2014 | 50.77 | 51.21 | 50.31 | 51.12 | 751,798 | +0.34(+0.68%) |
Sep 12, 2014 | 51.43 | 51.66 | 50.69 | 50.77 | 900,240 | -0.56(-1.10%) |
Sep 11, 2014 | 50.95 | 51.59 | 50.65 | 51.34 | 1,260,194 | +0.24(+0.48%) |
Sep 10, 2014 | 50.81 | 51.35 | 50.16 | 51.09 | 1,268,532 | +0.59(+1.17%) |
Sep 09, 2014 | 50.65 | 51.28 | 50.19 | 50.50 | 2,554,916 | +1.60(+3.28%) |
Sep 08, 2014 | 48.80 | 49.12 | 48.71 | 48.90 | 683,228 | -0.11(-0.23%) |
Sep 05, 2014 | 48.99 | 49.09 | 48.12 | 49.01 | 1,013,044 | +0.18(+0.37%) |
Sep 04, 2014 | 49.16 | 49.91 | 48.72 | 48.83 | 1,195,850 | -0.20(-0.42%) |
Sep 03, 2014 | 49.10 | 49.51 | 48.77 | 49.03 | 1,252,396 | -0.13(-0.26%) |
Sep 02, 2014 | 49.06 | 49.26 | 48.56 | 49.16 | 1,106,424 | -0.02(-0.03%) |
Aug 29, 2014 | 49.34 | 49.18 | 49.18 | 49.18 | 1,655,600 | -0.01(-0.02%) |
Aug 28, 2014 | 48.73 | 49.55 | 48.55 | 49.19 | 963,108 | +0.37(+0.76%) |
Aug 27, 2014 | 49.00 | 49.62 | 48.75 | 48.82 | 948,248 | -0.14(-0.29%) |
Aug 26, 2014 | 48.08 | 49.10 | 48.02 | 48.96 | 1,438,300 | +0.88(+1.82%) |
Aug 25, 2014 | 47.68 | 48.12 | 47.47 | 48.09 | 1,285,752 | +0.61(+1.28%) |
Aug 22, 2014 | 47.67 | 47.91 | 47.46 | 47.48 | 1,207,534 | -0.44(-0.92%) |
Aug 21, 2014 | 48.86 | 48.88 | 47.54 | 47.91 | 2,663,462 | -0.34(-0.70%) |
Aug 20, 2014 | 45.75 | 49.05 | 45.40 | 48.26 | 7,845,870 | +4.79(+11.02%) |
Aug 19, 2014 | 44.65 | 44.75 | 43.34 | 43.47 | 2,461,054 | -0.88(-2.00%) |
Aug 18, 2014 | 44.15 | 44.72 | 43.62 | 44.35 | 1,208,528 | +0.73(+1.69%) |
Aug 15, 2014 | 44.07 | 44.24 | 43.12 | 43.62 | 1,399,708 | -0.29(-0.67%) |
Aug 14, 2014 | 43.32 | 44.03 | 43.15 | 43.91 | 1,044,080 | +0.50(+1.16%) |
Aug 13, 2014 | 42.34 | 43.60 | 42.30 | 43.41 | 1,349,206 | +1.12(+2.65%) |
Aug 12, 2014 | 42.84 | 42.95 | 42.03 | 42.28 | 1,118,082 | -0.61(-1.42%) |
Aug 11, 2014 | 42.46 | 43.12 | 42.38 | 42.90 | 776,630 | +0.54(+1.26%) |
Aug 08, 2014 | 42.08 | 42.37 | 41.78 | 42.36 | 656,462 | +0.35(+0.83%) |
Aug 07, 2014 | 42.02 | 42.41 | 41.90 | 42.01 | 1,203,790 | +0.20(+0.48%) |
Aug 06, 2014 | 41.49 | 42.80 | 41.42 | 41.81 | 1,795,964 | +0.28(+0.67%) |
Aug 05, 2014 | 42.77 | 43.00 | 40.84 | 41.53 | 3,295,462 | -1.50(-3.50%) |
Aug 04, 2014 | 43.20 | 43.25 | 42.68 | 43.03 | 782,162 | -0.03(-0.07%) |
Aug 01, 2014 | 42.73 | 43.16 | 42.27 | 43.06 | 1,406,104 | +0.31(+0.74%) |
Jul 31, 2014 | 42.81 | 42.95 | 42.47 | 42.75 | 998,828 | -0.42(-0.98%) |
Jul 30, 2014 | 43.48 | 43.88 | 42.93 | 43.17 | 650,568 | -0.18(-0.40%) |
Jul 29, 2014 | 43.96 | 44.61 | 43.33 | 43.35 | 646,274 | -0.52(-1.19%) |
Jul 28, 2014 | 44.23 | 44.35 | 43.76 | 43.87 | 607,936 | -0.38(-0.85%) |
Jul 25, 2014 | 44.30 | 44.47 | 43.94 | 44.24 | 671,526 | -0.25(-0.56%) |
Jul 24, 2014 | 43.60 | 44.55 | 43.60 | 44.49 | 1,201,280 | +0.91(+2.10%) |
Jul 23, 2014 | 43.80 | 43.86 | 43.27 | 43.58 | 735,510 | -0.32(-0.72%) |
Jul 22, 2014 | 42.90 | 43.98 | 42.50 | 43.90 | 1,635,106 | +1.09(+2.53%) |
Jul 21, 2014 | 42.71 | 43.04 | 42.71 | 42.81 | 599,582 | -0.11(-0.27%) |
Jul 18, 2014 | 42.52 | 43.14 | 42.41 | 42.92 | 910,908 | +0.38(+0.91%) |
Jul 17, 2014 | 43.03 | 43.27 | 42.40 | 42.54 | 1,671,032 | -0.67(-1.55%) |
Jul 16, 2014 | 44.17 | 44.21 | 42.98 | 43.21 | 1,076,084 | -0.67(-1.54%) |
Jul 15, 2014 | 44.21 | 44.84 | 43.72 | 43.88 | 941,310 | -0.33(-0.74%) |
Jul 14, 2014 | 44.81 | 44.84 | 44.16 | 44.21 | 649,222 | -0.28(-0.64%) |
Jul 11, 2014 | 44.54 | 44.57 | 43.97 | 44.49 | 564,682 | -0.09(-0.19%) |
Jul 10, 2014 | 44.42 | 44.81 | 43.95 | 44.58 | 560,480 | -0.15(-0.32%) |
Jul 09, 2014 | 45.22 | 45.38 | 44.56 | 44.73 | 535,490 | -0.32(-0.72%) |
Jul 08, 2014 | 45.54 | 45.69 | 44.93 | 45.05 | 790,344 | -0.66(-1.43%) |
Jul 07, 2014 | 45.62 | 46.06 | 45.51 | 45.70 | 741,970 | -0.08(-0.18%) |
Jul 03, 2014 | 45.91 | 45.79 | 45.79 | 45.79 | 1,976,400 | -0.09(-0.20%) |
Jul 02, 2014 | 44.84 | 46.30 | 44.84 | 45.88 | 971,528 | +0.65(+1.43%) |
Jul 01, 2014 | 44.77 | 45.50 | 44.25 | 45.23 | 1,365,996 | +0.87(+1.95%) |
Jun 30, 2014 | 42.95 | 44.60 | 42.93 | 44.37 | 1,630,926 | +1.39(+3.25%) |
Jun 27, 2014 | 43.34 | 43.34 | 42.55 | 42.98 | 10,213,788 | -0.04(-0.09%) |
Jun 26, 2014 | 43.47 | 43.47 | 42.83 | 43.02 | 914,348 | -0.36(-0.83%) |
Jun 25, 2014 | 43.30 | 43.49 | 43.05 | 43.38 | 672,188 | +0.10(+0.23%) |
Jun 24, 2014 | 43.45 | 43.73 | 42.92 | 43.27 | 1,039,134 | -0.39(-0.89%) |
Jun 23, 2014 | 44.27 | 44.27 | 43.55 | 43.66 | 884,456 | -0.74(-1.68%) |
Jun 20, 2014 | 44.87 | 44.87 | 44.13 | 44.41 | 1,082,196 | -0.29(-0.64%) |
Jun 19, 2014 | 44.92 | 45.50 | 44.65 | 44.70 | 658,750 | -0.12(-0.27%) |
Jun 18, 2014 | 43.88 | 44.91 | 43.80 | 44.81 | 1,082,576 | +0.92(+2.10%) |
Jun 17, 2014 | 43.77 | 44.10 | 43.30 | 43.89 | 1,588,060 | +0.07(+0.15%) |
Jun 16, 2014 | 43.97 | 44.08 | 43.41 | 43.83 | 767,894 | +0.13(+0.30%) |
Jun 13, 2014 | 44.28 | 44.53 | 43.55 | 43.70 | 590,626 | -0.44(-0.99%) |
Jun 12, 2014 | 44.50 | 44.71 | 43.70 | 44.13 | 870,762 | -0.27(-0.60%) |
Jun 11, 2014 | 45.15 | 45.47 | 44.32 | 44.40 | 1,374,598 | -1.12(-2.47%) |
Jun 10, 2014 | 46.09 | 46.23 | 44.93 | 45.52 | 630,146 | -1.04(-2.24%) |
Jun 06, 2014 | 46.65 | 47.00 | 46.44 | 46.56 | 812,278 | -0.01(-0.02%) |
Jun 05, 2014 | 46.12 | 46.60 | 45.70 | 46.58 | 774,982 | +0.59(+1.27%) |
Jun 04, 2014 | 45.10 | 46.02 | 45.09 | 45.99 | 692,238 | +0.77(+1.71%) |
Jun 03, 2014 | 45.78 | 45.91 | 45.12 | 45.22 | 995,560 | -0.68(-1.48%) |
Jun 02, 2014 | 45.52 | 45.98 | 45.35 | 45.90 | 665,712 | +0.54(+1.18%) |
May 30, 2014 | 45.83 | 46.00 | 45.15 | 45.36 | 742,544 | -0.48(-1.05%) |
May 29, 2014 | 45.35 | 45.84 | 45.24 | 45.84 | 625,896 | +0.44(+0.97%) |
May 28, 2014 | 45.79 | 45.96 | 45.10 | 45.40 | 696,026 | -0.59(-1.28%) |
May 27, 2014 | 45.99 | 46.17 | 45.62 | 45.99 | 702,916 | +0.20(+0.43%) |
May 23, 2014 | 45.03 | 45.80 | 45.80 | 45.80 | 1,293,200 | +0.05(+0.12%) |
May 22, 2014 | 45.08 | 45.94 | 45.08 | 45.74 | 355,324 | +0.33(+0.73%) |
May 21, 2014 | 45.60 | 45.66 | 45.02 | 45.41 | 786,184 | +0.12(+0.26%) |
May 20, 2014 | 45.58 | 45.58 | 44.87 | 45.29 | 833,252 | -0.27(-0.60%) |
May 19, 2014 | 45.56 | 46.09 | 45.49 | 45.56 | 598,398 | -0.26(-0.57%) |
May 16, 2014 | 45.84 | 46.10 | 45.37 | 45.83 | 774,030 | -0.08(-0.17%) |
May 15, 2014 | 46.01 | 46.07 | 45.21 | 45.91 | 973,430 | -0.13(-0.29%) |
May 14, 2014 | 46.74 | 46.91 | 45.86 | 46.04 | 948,902 | -0.87(-1.84%) |
May 13, 2014 | 47.18 | 47.62 | 46.72 | 46.91 | 1,462,852 | -0.29(-0.61%) |
May 12, 2014 | 46.24 | 47.40 | 46.01 | 47.20 | 1,676,454 | +1.20(+2.62%) |
May 09, 2014 | 44.33 | 46.02 | 44.19 | 45.99 | 1,406,200 | +1.61(+3.63%) |
May 08, 2014 | 44.02 | 45.99 | 43.24 | 44.38 | 2,430,650 | +1.80(+4.23%) |
May 07, 2014 | 43.03 | 43.08 | 42.16 | 42.58 | 1,749,390 | -0.84(-1.92%) |
May 06, 2014 | 43.93 | 44.13 | 43.35 | 43.41 | 725,408 | -0.65(-1.48%) |
May 05, 2014 | 43.21 | 44.33 | 43.01 | 44.06 | 959,670 | +0.43(+0.99%) |
May 02, 2014 | 43.23 | 44.00 | 43.20 | 43.63 | 709,406 | +0.41(+0.96%) |