Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 46.23 | 46.31 | 46.03 | 46.14 | 147,447 | -0.46(-0.98%) |
Apr 29, 2015 | 46.57 | 46.78 | 46.30 | 46.60 | 35,226 | -0.36(-0.77%) |
Apr 28, 2015 | 46.77 | 46.99 | 46.74 | 46.96 | 12,372 | +0.22(+0.46%) |
Apr 27, 2015 | 46.62 | 47.04 | 46.62 | 46.75 | 18,533 | +0.35(+0.75%) |
Apr 24, 2015 | 46.24 | 46.44 | 46.20 | 46.40 | 94,243 | +0.55(+1.20%) |
Apr 23, 2015 | 45.40 | 45.97 | 45.40 | 45.85 | 121,714 | +0.35(+0.77%) |
Apr 22, 2015 | 45.38 | 45.51 | 45.29 | 45.50 | 26,202 | +0.10(+0.22%) |
Apr 21, 2015 | 45.53 | 45.53 | 45.36 | 45.40 | 50,893 | +0.02(+0.05%) |
Apr 20, 2015 | 45.24 | 45.44 | 45.24 | 45.37 | 13,552 | +0.29(+0.64%) |
Apr 17, 2015 | 45.17 | 45.17 | 44.92 | 45.08 | 18,959 | -0.51(-1.13%) |
Apr 16, 2015 | 45.64 | 45.76 | 45.47 | 45.60 | 12,453 | -0.13(-0.29%) |
Apr 15, 2015 | 45.39 | 45.76 | 45.39 | 45.73 | 15,819 | +0.54(+1.19%) |
Apr 14, 2015 | 45.04 | 45.24 | 45.01 | 45.19 | 56,664 | +0.50(+1.11%) |
Apr 13, 2015 | 44.86 | 44.91 | 44.64 | 44.70 | 14,087 | -0.43(-0.95%) |
Apr 10, 2015 | 45.09 | 45.13 | 45.03 | 45.12 | 15,293 | +0.01(+0.02%) |
Apr 09, 2015 | 45.01 | 45.12 | 44.96 | 45.12 | 22,168 | +0.09(+0.19%) |
Apr 08, 2015 | 45.30 | 45.40 | 45.00 | 45.03 | 15,784 | +0.08(+0.17%) |
Apr 07, 2015 | 45.01 | 45.23 | 44.95 | 44.95 | 100,944 | +0.05(+0.10%) |
Apr 06, 2015 | 44.53 | 45.10 | 44.44 | 44.91 | 37,090 | +0.49(+1.10%) |
Apr 02, 2015 | 44.28 | 44.42 | 44.42 | 44.42 | 46,417 | +0.11(+0.25%) |
Apr 01, 2015 | 44.37 | 44.37 | 44.37 | 44.31 | 22,314 | +0.10(+0.23%) |
Mar 31, 2015 | 44.31 | 44.37 | 44.20 | 44.21 | 9,157 | -0.59(-1.32%) |
Mar 30, 2015 | 44.70 | 44.91 | 44.66 | 44.80 | 28,210 | +0.23(+0.52%) |
Mar 27, 2015 | 44.66 | 44.66 | 44.39 | 44.56 | 12,220 | -0.16(-0.35%) |
Mar 26, 2015 | 44.73 | 44.88 | 44.63 | 44.72 | 22,607 | -0.28(-0.62%) |
Mar 25, 2015 | 45.46 | 45.50 | 45.00 | 45.00 | 11,884 | -0.37(-0.82%) |
Mar 24, 2015 | 45.44 | 45.53 | 45.37 | 45.37 | 36,254 | -0.09(-0.19%) |
Mar 23, 2015 | 45.40 | 45.63 | 45.34 | 45.46 | 173,115 | +0.27(+0.60%) |
Mar 20, 2015 | 44.87 | 45.40 | 44.87 | 45.19 | 22,116 | +0.87(+1.97%) |
Mar 19, 2015 | 44.74 | 44.74 | 44.24 | 44.31 | 31,760 | -0.79(-1.74%) |
Mar 18, 2015 | 44.02 | 45.29 | 43.97 | 45.10 | 220,375 | +0.95(+2.15%) |
Mar 17, 2015 | 44.24 | 44.28 | 43.96 | 44.15 | 22,082 | -0.30(-0.66%) |
Mar 16, 2015 | 44.34 | 44.49 | 44.25 | 44.45 | 88,644 | +0.19(+0.42%) |
Mar 13, 2015 | 44.47 | 44.47 | 43.96 | 44.26 | 24,008 | -0.45(-1.01%) |
Mar 12, 2015 | 44.75 | 44.85 | 44.60 | 44.71 | 127,421 | +0.46(+1.04%) |
Mar 11, 2015 | 44.24 | 44.36 | 44.09 | 44.25 | 85,526 | -0.01(-0.02%) |
Mar 10, 2015 | 44.66 | 44.66 | 44.25 | 44.26 | 14,993 | -1.04(-2.30%) |
Mar 09, 2015 | 45.15 | 45.36 | 45.15 | 45.30 | 79,976 | +0.14(+0.31%) |
Mar 06, 2015 | 45.61 | 45.61 | 45.15 | 45.16 | 11,756 | -0.82(-1.78%) |
Mar 05, 2015 | 46.09 | 46.12 | 45.87 | 45.98 | 11,595 | -0.02(-0.03%) |
Mar 04, 2015 | 46.13 | 46.38 | 45.80 | 45.99 | 37,220 | -0.38(-0.82%) |
Mar 03, 2015 | 46.51 | 46.59 | 46.37 | 46.38 | 16,935 | -0.42(-0.90%) |
Mar 02, 2015 | 46.66 | 46.80 | 46.55 | 46.80 | 132,342 | -0.02(-0.03%) |
Feb 27, 2015 | 46.75 | 46.92 | 46.71 | 46.81 | 11,434 | +0.01(+0.02%) |
Feb 26, 2015 | 46.98 | 47.00 | 46.74 | 46.80 | 15,666 | -0.23(-0.50%) |
Feb 25, 2015 | 46.99 | 47.18 | 46.91 | 47.04 | 18,889 | +0.04(+0.08%) |
Feb 24, 2015 | 46.57 | 47.06 | 46.57 | 47.00 | 29,190 | +0.51(+1.11%) |
Feb 23, 2015 | 46.37 | 46.53 | 46.31 | 46.48 | 22,888 | -0.28(-0.60%) |
Feb 20, 2015 | 46.39 | 46.85 | 46.21 | 46.76 | 20,188 | +0.37(+0.80%) |
Feb 19, 2015 | 46.27 | 46.53 | 46.20 | 46.39 | 10,523 | -0.17(-0.37%) |
Feb 18, 2015 | 46.34 | 46.57 | 46.24 | 46.56 | 26,039 | +0.27(+0.59%) |
Feb 17, 2015 | 46.06 | 46.39 | 45.94 | 46.29 | 59,504 | +0.06(+0.13%) |
Feb 13, 2015 | 46.01 | 46.23 | 46.23 | 46.23 | 19,930 | +0.58(+1.28%) |
Feb 12, 2015 | 45.24 | 45.64 | 45.22 | 45.64 | 116,172 | +0.92(+2.05%) |
Feb 11, 2015 | 44.65 | 44.73 | 44.46 | 44.73 | 11,203 | -0.17(-0.38%) |
Feb 10, 2015 | 44.71 | 44.98 | 44.63 | 44.90 | 18,569 | +0.09(+0.21%) |
Feb 09, 2015 | 44.56 | 44.96 | 44.56 | 44.80 | 11,734 | +0.09(+0.21%) |
Feb 06, 2015 | 44.96 | 44.96 | 44.61 | 44.71 | 18,990 | -0.59(-1.30%) |
Feb 05, 2015 | 44.61 | 45.33 | 44.61 | 45.30 | 18,666 | +0.89(+2.00%) |
Feb 04, 2015 | 44.48 | 44.78 | 44.42 | 44.42 | 23,391 | -0.36(-0.80%) |
Feb 03, 2015 | 44.12 | 44.79 | 44.12 | 44.77 | 108,791 | +0.90(+2.05%) |
Feb 02, 2015 | 43.40 | 43.87 | 43.35 | 43.87 | 33,550 | +0.84(+1.95%) |
Jan 30, 2015 | 42.90 | 43.54 | 42.90 | 43.03 | 14,774 | -0.28(-0.65%) |
Jan 29, 2015 | 43.12 | 43.36 | 42.81 | 43.31 | 97,548 | +0.36(+0.83%) |
Jan 28, 2015 | 43.67 | 43.67 | 42.94 | 42.95 | 22,848 | -0.61(-1.41%) |
Jan 27, 2015 | 43.21 | 43.75 | 43.21 | 43.57 | 52,160 | -0.02(-0.04%) |
Jan 26, 2015 | 43.21 | 43.59 | 43.05 | 43.58 | 61,850 | +0.38(+0.88%) |
Jan 23, 2015 | 43.58 | 43.58 | 43.13 | 43.20 | 75,663 | -0.69(-1.57%) |
Jan 22, 2015 | 43.62 | 44.04 | 43.51 | 43.89 | 40,509 | +0.35(+0.81%) |
Jan 21, 2015 | 43.05 | 43.54 | 43.05 | 43.54 | 171,176 | +0.44(+1.03%) |
Jan 20, 2015 | 43.13 | 43.16 | 42.90 | 43.09 | 44,819 | +0.19(+0.45%) |
Jan 16, 2015 | 42.17 | 42.90 | 42.17 | 42.90 | 17,561 | +0.74(+1.75%) |
Jan 15, 2015 | 42.34 | 42.46 | 42.06 | 42.16 | 128,101 | +0.19(+0.44%) |
Jan 14, 2015 | 41.93 | 42.07 | 41.57 | 41.97 | 47,971 | -0.66(-1.55%) |
Jan 13, 2015 | 43.30 | 43.35 | 42.38 | 42.63 | 35,982 | -0.37(-0.87%) |
Jan 12, 2015 | 43.04 | 43.16 | 42.67 | 43.01 | 48,041 | -0.23(-0.54%) |
Jan 09, 2015 | 43.40 | 43.40 | 43.02 | 43.24 | 15,455 | -0.04(-0.09%) |
Jan 08, 2015 | 42.95 | 43.34 | 42.94 | 43.28 | 8,501 | +0.81(+1.90%) |
Jan 07, 2015 | 42.42 | 42.56 | 42.23 | 42.47 | 110,667 | +0.34(+0.81%) |
Jan 06, 2015 | 42.25 | 42.47 | 41.85 | 42.13 | 46,600 | -0.10(-0.24%) |
Jan 05, 2015 | 42.71 | 42.71 | 42.11 | 42.23 | 99,738 | -1.14(-2.64%) |
Jan 02, 2015 | 43.40 | 43.40 | 43.13 | 43.37 | 42,065 | -0.11(-0.25%) |
Dec 31, 2014 | 43.81 | 43.48 | 43.48 | 43.48 | 61,590 | -0.35(-0.80%) |
Dec 30, 2014 | 43.71 | 43.93 | 43.71 | 43.83 | 39,758 | -0.05(-0.12%) |
Dec 29, 2014 | 43.93 | 44.09 | 43.88 | 43.89 | 92,074 | -0.04(-0.09%) |
Dec 26, 2014 | 43.83 | 44.08 | 43.80 | 43.93 | 18,511 | +0.04(+0.09%) |
Dec 24, 2014 | 43.75 | 43.89 | 43.89 | 43.89 | 18,130 | +0.18(+0.41%) |
Dec 23, 2014 | 43.58 | 43.87 | 43.58 | 43.71 | 64,295 | +0.10(+0.23%) |
Dec 22, 2014 | 43.84 | 43.84 | 43.58 | 43.61 | 55,164 | -0.10(-0.23%) |
Dec 19, 2014 | 43.39 | 43.84 | 43.39 | 43.71 | 52,948 | +0.29(+0.67%) |
Dec 18, 2014 | 43.08 | 43.42 | 42.84 | 43.42 | 166,695 | +0.83(+1.95%) |
Dec 17, 2014 | 41.78 | 42.77 | 41.78 | 42.58 | 41,046 | +0.91(+2.18%) |
Dec 16, 2014 | 41.53 | 42.31 | 41.53 | 41.67 | 53,237 | +0.15(+0.37%) |
Dec 15, 2014 | 42.17 | 42.17 | 41.49 | 41.52 | 67,710 | -0.60(-1.43%) |
Dec 12, 2014 | 42.88 | 42.88 | 42.10 | 42.12 | 203,729 | -1.12(-2.60%) |
Dec 11, 2014 | 43.42 | 43.59 | 43.15 | 43.25 | 27,519 | -0.19(-0.44%) |
Dec 10, 2014 | 44.05 | 44.05 | 43.43 | 43.44 | 38,515 | -0.80(-1.81%) |
Dec 09, 2014 | 43.85 | 44.33 | 43.74 | 44.24 | 40,056 | -0.08(-0.17%) |
Dec 08, 2014 | 44.53 | 44.61 | 44.16 | 44.32 | 43,128 | -0.52(-1.17%) |
Dec 05, 2014 | 44.87 | 44.87 | 44.87 | 44.84 | 47,552 | -0.15(-0.33%) |
Dec 04, 2014 | 44.93 | 45.18 | 44.93 | 44.99 | 53,757 | -0.17(-0.38%) |
Dec 03, 2014 | 44.61 | 45.16 | 44.61 | 45.16 | 46,945 | +0.57(+1.28%) |
Dec 02, 2014 | 44.54 | 44.76 | 44.40 | 44.59 | 30,117 | +0.05(+0.12%) |
Dec 01, 2014 | 44.56 | 44.60 | 44.20 | 44.53 | 41,851 | -0.18(-0.41%) |
Nov 28, 2014 | 45.16 | 45.20 | 44.72 | 44.72 | 18,818 | -1.20(-2.62%) |
Nov 26, 2014 | 45.74 | 45.92 | 45.92 | 45.92 | 19,858 | +0.26(+0.57%) |
Nov 25, 2014 | 45.58 | 45.79 | 45.58 | 45.66 | 286,357 | -0.04(-0.08%) |
Nov 24, 2014 | 45.90 | 45.93 | 45.63 | 45.70 | 28,704 | -0.05(-0.12%) |
Nov 21, 2014 | 45.86 | 46.04 | 45.66 | 45.75 | 28,257 | +0.74(+1.64%) |
Nov 20, 2014 | 44.59 | 45.05 | 44.59 | 45.01 | 80,843 | -0.07(-0.15%) |
Nov 19, 2014 | 45.13 | 45.21 | 44.86 | 45.08 | 18,513 | -0.28(-0.61%) |
Nov 18, 2014 | 45.06 | 45.43 | 45.06 | 45.36 | 33,182 | +0.55(+1.22%) |
Nov 17, 2014 | 44.72 | 44.90 | 44.71 | 44.81 | 14,996 | +0.01(+0.02%) |
Nov 14, 2014 | 44.39 | 44.87 | 44.39 | 44.80 | 22,877 | +0.18(+0.40%) |
Nov 13, 2014 | 44.69 | 44.90 | 44.49 | 44.62 | 77,201 | +0.00(+0.00%) |
Nov 12, 2014 | 44.46 | 44.71 | 44.46 | 44.62 | 15,052 | -0.16(-0.36%) |
Nov 11, 2014 | 44.64 | 44.83 | 44.52 | 44.79 | 39,062 | +0.17(+0.38%) |
Nov 10, 2014 | 44.79 | 44.79 | 44.55 | 44.62 | 43,817 | +0.03(+0.07%) |
Nov 07, 2014 | 44.25 | 44.59 | 44.25 | 44.59 | 26,424 | +0.49(+1.12%) |
Nov 06, 2014 | 43.95 | 44.22 | 43.95 | 44.09 | 20,121 | +0.14(+0.32%) |
Nov 05, 2014 | 43.91 | 44.03 | 43.76 | 43.95 | 36,962 | +0.09(+0.21%) |
Nov 04, 2014 | 44.01 | 44.02 | 43.73 | 43.86 | 26,270 | -0.38(-0.85%) |
Nov 03, 2014 | 44.49 | 44.54 | 44.16 | 44.24 | 66,331 | -0.43(-0.97%) |
Oct 31, 2014 | 44.40 | 44.70 | 44.27 | 44.67 | 18,983 | +0.54(+1.22%) |
Oct 30, 2014 | 43.88 | 44.41 | 43.71 | 44.13 | 15,995 | -0.14(-0.31%) |
Oct 29, 2014 | 44.89 | 44.89 | 44.27 | 44.27 | 14,687 | -0.44(-0.98%) |
Oct 28, 2014 | 44.41 | 44.73 | 44.41 | 44.71 | 15,776 | +0.63(+1.43%) |
Oct 27, 2014 | 43.94 | 44.57 | 44.57 | 44.08 | 23,733 | -0.49(-1.11%) |
Oct 24, 2014 | 44.34 | 44.61 | 44.24 | 44.57 | 17,023 | +0.12(+0.26%) |
Oct 23, 2014 | 44.59 | 44.72 | 44.38 | 44.46 | 8,213 | +0.14(+0.31%) |
Oct 22, 2014 | 44.79 | 44.83 | 44.29 | 44.32 | 67,027 | -0.47(-1.05%) |
Oct 21, 2014 | 44.39 | 44.87 | 44.39 | 44.79 | 31,794 | +0.63(+1.43%) |
Oct 20, 2014 | 43.76 | 44.22 | 43.76 | 44.16 | 47,437 | +0.29(+0.65%) |
Oct 17, 2014 | 43.79 | 44.04 | 43.65 | 43.87 | 17,920 | +0.42(+0.98%) |
Oct 16, 2014 | 42.46 | 43.67 | 42.46 | 43.45 | 34,601 | -0.05(-0.12%) |
Oct 15, 2014 | 43.38 | 43.55 | 42.44 | 43.50 | 45,427 | +0.12(+0.27%) |
Oct 14, 2014 | 43.43 | 43.97 | 43.43 | 43.38 | 102,854 | +0.50(+1.17%) |
Oct 13, 2014 | 43.59 | 43.77 | 42.88 | 42.88 | 137,048 | -0.17(-0.39%) |
Oct 10, 2014 | 43.72 | 43.84 | 43.03 | 43.05 | 31,986 | -0.95(-2.15%) |
Oct 09, 2014 | 45.01 | 45.01 | 43.81 | 44.00 | 36,755 | -1.09(-2.41%) |
Oct 08, 2014 | 44.33 | 45.13 | 44.12 | 45.09 | 12,052 | +0.73(+1.65%) |
Oct 07, 2014 | 45.08 | 45.08 | 44.36 | 44.36 | 183,923 | -0.72(-1.59%) |
Oct 06, 2014 | 45.09 | 45.27 | 44.89 | 45.07 | 116,414 | +0.28(+0.62%) |
Oct 03, 2014 | 44.95 | 44.95 | 44.65 | 44.79 | 16,921 | -0.28(-0.62%) |
Oct 02, 2014 | 45.16 | 45.43 | 44.59 | 45.07 | 41,422 | -0.22(-0.49%) |
Oct 01, 2014 | 45.84 | 45.87 | 45.21 | 45.30 | 24,572 | -0.85(-1.84%) |
Sep 30, 2014 | 46.27 | 46.40 | 46.01 | 46.15 | 21,654 | -0.21(-0.46%) |
Sep 29, 2014 | 46.24 | 46.45 | 46.10 | 46.36 | 46,761 | -0.48(-1.02%) |
Sep 26, 2014 | 46.66 | 46.93 | 46.64 | 46.84 | 28,637 | +0.09(+0.20%) |
Sep 25, 2014 | 47.08 | 47.08 | 46.69 | 46.74 | 22,177 | -0.89(-1.86%) |
Sep 24, 2014 | 47.38 | 47.73 | 47.21 | 47.63 | 87,406 | +0.29(+0.60%) |
Sep 23, 2014 | 47.34 | 47.48 | 47.28 | 47.34 | 9,104 | -0.12(-0.24%) |
Sep 22, 2014 | 47.80 | 47.80 | 47.43 | 47.46 | 10,296 | -0.56(-1.16%) |
Sep 19, 2014 | 48.34 | 48.34 | 47.95 | 48.02 | 5,751 | -0.33(-0.68%) |
Sep 18, 2014 | 48.27 | 48.35 | 48.24 | 48.35 | 8,339 | +0.29(+0.59%) |
Sep 17, 2014 | 48.29 | 48.40 | 47.91 | 48.06 | 59,608 | -0.18(-0.38%) |
Sep 16, 2014 | 47.71 | 48.37 | 47.71 | 48.25 | 13,162 | +0.23(+0.47%) |
Sep 15, 2014 | 47.98 | 48.09 | 47.91 | 48.02 | 15,385 | +0.03(+0.07%) |
Sep 12, 2014 | 48.13 | 48.19 | 47.91 | 47.99 | 9,426 | -0.25(-0.52%) |
Sep 11, 2014 | 48.14 | 48.26 | 48.02 | 48.24 | 15,603 | -0.18(-0.37%) |
Sep 10, 2014 | 48.19 | 48.52 | 48.12 | 48.42 | 17,842 | +0.05(+0.11%) |
Sep 09, 2014 | 48.55 | 48.60 | 48.30 | 48.36 | 10,484 | -0.37(-0.76%) |
Sep 08, 2014 | 48.88 | 48.92 | 48.59 | 48.73 | 17,906 | -0.40(-0.82%) |
Sep 05, 2014 | 48.87 | 49.13 | 48.87 | 49.13 | 20,618 | +0.03(+0.06%) |
Sep 04, 2014 | 49.35 | 49.40 | 48.97 | 49.10 | 17,502 | -0.29(-0.58%) |
Sep 03, 2014 | 49.52 | 49.55 | 49.36 | 49.39 | 10,966 | +0.23(+0.47%) |
Sep 02, 2014 | 49.34 | 49.39 | 49.12 | 49.16 | 24,408 | -0.25(-0.50%) |
Aug 29, 2014 | 49.39 | 49.40 | 49.40 | 49.40 | 17,651 | -0.02(-0.03%) |
Aug 28, 2014 | 49.32 | 49.42 | 49.22 | 49.42 | 19,908 | -0.35(-0.71%) |
Aug 27, 2014 | 49.69 | 49.84 | 49.62 | 49.77 | 43,124 | +0.13(+0.26%) |
Aug 26, 2014 | 49.62 | 49.71 | 49.60 | 49.64 | 9,824 | +0.18(+0.37%) |
Aug 25, 2014 | 49.49 | 49.58 | 49.49 | 49.46 | 32,526 | +0.12(+0.25%) |
Aug 22, 2014 | 49.49 | 49.49 | 49.30 | 49.33 | 9,794 | -0.22(-0.45%) |
Aug 21, 2014 | 49.55 | 49.63 | 49.52 | 49.56 | 37,603 | -0.05(-0.09%) |
Aug 20, 2014 | 49.57 | 49.71 | 49.57 | 49.60 | 10,016 | -0.09(-0.19%) |
Aug 19, 2014 | 49.59 | 49.76 | 49.59 | 49.69 | 88,109 | +0.01(+0.02%) |
Aug 18, 2014 | 49.66 | 49.77 | 49.61 | 49.69 | 31,244 | +0.30(+0.61%) |
Aug 15, 2014 | 49.39 | 49.62 | 49.00 | 49.39 | 11,465 | +0.11(+0.22%) |
Aug 14, 2014 | 49.26 | 49.33 | 49.24 | 49.28 | 26,777 | -0.08(-0.17%) |
Aug 13, 2014 | 49.26 | 49.42 | 49.19 | 49.36 | 18,639 | +0.14(+0.28%) |
Aug 12, 2014 | 49.01 | 49.25 | 48.86 | 49.22 | 15,562 | +0.10(+0.20%) |
Aug 11, 2014 | 49.00 | 49.32 | 49.00 | 49.12 | 21,828 | +0.32(+0.65%) |
Aug 08, 2014 | 48.36 | 48.82 | 48.31 | 48.81 | 14,401 | +0.40(+0.83%) |
Aug 07, 2014 | 48.82 | 48.82 | 48.40 | 48.41 | 9,073 | -0.54(-1.10%) |
Aug 06, 2014 | 48.43 | 49.01 | 48.43 | 48.95 | 11,720 | +0.34(+0.70%) |
Aug 05, 2014 | 48.88 | 48.89 | 48.55 | 48.61 | 23,552 | -0.60(-1.21%) |
Aug 04, 2014 | 49.07 | 49.28 | 48.79 | 49.20 | 155,634 | +0.09(+0.19%) |
Aug 01, 2014 | 48.81 | 49.31 | 48.81 | 49.11 | 18,622 | -0.28(-0.56%) |
Jul 31, 2014 | 49.81 | 49.91 | 49.33 | 49.39 | 39,137 | -1.01(-2.00%) |
Jul 30, 2014 | 50.40 | 50.50 | 50.18 | 50.40 | 10,558 | -0.38(-0.74%) |
Jul 29, 2014 | 50.85 | 50.96 | 50.75 | 50.77 | 38,313 | +0.01(+0.01%) |
Jul 28, 2014 | 50.53 | 50.83 | 50.49 | 50.77 | 7,565 | +0.19(+0.37%) |
Jul 25, 2014 | 50.57 | 50.73 | 50.44 | 50.58 | 40,111 | -0.08(-0.17%) |
Jul 24, 2014 | 50.70 | 50.73 | 50.60 | 50.67 | 10,485 | +0.05(+0.10%) |
Jul 23, 2014 | 50.45 | 50.70 | 50.45 | 50.61 | 14,395 | +0.19(+0.37%) |
Jul 22, 2014 | 50.50 | 50.63 | 50.27 | 50.43 | 9,339 | +0.25(+0.51%) |
Jul 21, 2014 | 50.11 | 50.23 | 49.93 | 50.17 | 31,548 | -0.13(-0.26%) |
Jul 18, 2014 | 50.03 | 50.35 | 49.96 | 50.30 | 57,167 | +0.22(+0.43%) |
Jul 17, 2014 | 50.19 | 50.41 | 50.09 | 50.09 | 19,198 | -0.40(-0.79%) |
Jul 16, 2014 | 50.55 | 50.55 | 50.41 | 50.49 | 10,331 | +0.47(+0.93%) |
Jul 15, 2014 | 50.11 | 50.25 | 49.80 | 50.02 | 35,330 | -0.07(-0.15%) |
Jul 14, 2014 | 50.08 | 50.29 | 50.06 | 50.09 | 8,966 | +0.23(+0.46%) |
Jul 11, 2014 | 49.78 | 49.89 | 49.72 | 49.86 | 19,602 | +0.01(+0.02%) |
Jul 10, 2014 | 49.54 | 50.02 | 49.53 | 49.86 | 7,203 | -0.55(-1.09%) |
Jul 09, 2014 | 50.07 | 50.43 | 50.04 | 50.40 | 13,469 | +0.25(+0.51%) |
Jul 08, 2014 | 50.43 | 50.43 | 50.01 | 50.15 | 28,659 | -0.19(-0.38%) |
Jul 07, 2014 | 50.41 | 50.50 | 50.33 | 50.34 | 14,318 | -0.42(-0.82%) |
Jul 03, 2014 | 50.46 | 50.76 | 50.76 | 50.76 | 21,545 | +0.38(+0.75%) |
Jul 02, 2014 | 50.20 | 50.50 | 50.06 | 50.38 | 150,053 | +0.18(+0.37%) |
Jul 01, 2014 | 50.06 | 50.40 | 50.06 | 50.20 | 73,653 | +0.49(+0.98%) |
Jun 30, 2014 | 49.49 | 49.78 | 49.43 | 49.71 | 35,966 | +0.23(+0.47%) |
Jun 27, 2014 | 49.43 | 49.59 | 49.42 | 49.48 | 18,102 | -0.25(-0.51%) |
Jun 26, 2014 | 49.54 | 49.73 | 49.38 | 49.73 | 7,260 | +0.24(+0.48%) |
Jun 25, 2014 | 49.16 | 49.66 | 49.16 | 49.49 | 9,811 | +0.07(+0.14%) |
Jun 24, 2014 | 49.78 | 49.89 | 49.42 | 49.42 | 440,823 | -0.37(-0.75%) |
Jun 23, 2014 | 49.59 | 49.80 | 49.53 | 49.80 | 16,766 | +0.24(+0.49%) |
Jun 20, 2014 | 49.67 | 49.68 | 49.53 | 49.56 | 23,003 | +0.02(+0.05%) |
Jun 19, 2014 | 49.50 | 49.70 | 49.43 | 49.53 | 35,114 | +0.25(+0.50%) |
Jun 18, 2014 | 48.88 | 49.32 | 48.81 | 49.29 | 7,277 | +0.60(+1.24%) |
Jun 17, 2014 | 48.38 | 48.73 | 48.24 | 48.69 | 13,288 | +0.01(+0.03%) |
Jun 16, 2014 | 48.81 | 48.81 | 48.51 | 48.67 | 9,657 | +0.20(+0.42%) |
Jun 13, 2014 | 48.38 | 48.53 | 48.31 | 48.47 | 16,176 | +0.01(+0.02%) |
Jun 12, 2014 | 48.70 | 48.75 | 48.36 | 48.46 | 6,894 | -0.31(-0.64%) |
Jun 11, 2014 | 49.02 | 49.02 | 48.76 | 48.77 | 6,550 | -0.16(-0.33%) |
Jun 10, 2014 | 48.98 | 49.03 | 48.90 | 48.93 | 8,471 | -0.18(-0.36%) |
Jun 06, 2014 | 49.01 | 49.11 | 48.89 | 49.11 | 28,988 | +0.30(+0.62%) |
Jun 05, 2014 | 48.64 | 48.97 | 48.62 | 48.80 | 12,480 | +0.30(+0.61%) |
Jun 04, 2014 | 48.51 | 48.61 | 48.43 | 48.51 | 9,601 | +0.13(+0.26%) |
Jun 03, 2014 | 48.33 | 48.50 | 48.28 | 48.38 | 22,025 | -0.28(-0.57%) |
Jun 02, 2014 | 48.77 | 48.77 | 48.44 | 48.66 | 11,587 | +0.30(+0.63%) |
May 30, 2014 | 48.51 | 48.51 | 48.24 | 48.35 | 43,497 | -0.60(-1.23%) |
May 29, 2014 | 48.67 | 48.95 | 48.44 | 48.95 | 16,201 | +0.31(+0.64%) |
May 28, 2014 | 48.60 | 48.71 | 48.43 | 48.64 | 63,314 | -0.21(-0.42%) |
May 27, 2014 | 48.99 | 48.99 | 48.67 | 48.85 | 26,714 | +0.14(+0.30%) |
May 23, 2014 | 48.48 | 48.70 | 48.70 | 48.70 | 32,442 | +0.11(+0.22%) |
May 22, 2014 | 48.44 | 48.63 | 48.43 | 48.60 | 36,338 | +0.26(+0.54%) |
May 21, 2014 | 48.14 | 48.44 | 48.14 | 48.34 | 37,475 | +0.13(+0.27%) |
May 20, 2014 | 48.28 | 48.38 | 48.06 | 48.21 | 35,743 | -0.34(-0.69%) |
May 19, 2014 | 48.36 | 48.65 | 48.36 | 48.54 | 6,232 | -0.02(-0.05%) |
May 16, 2014 | 48.51 | 48.58 | 48.31 | 48.57 | 5,766 | -0.04(-0.08%) |
May 15, 2014 | 49.07 | 49.07 | 48.48 | 48.60 | 33,093 | -0.41(-0.84%) |
May 14, 2014 | 48.95 | 49.26 | 48.95 | 49.02 | 10,263 | +0.02(+0.03%) |
May 13, 2014 | 48.95 | 49.11 | 48.86 | 49.00 | 18,312 | +0.06(+0.12%) |
May 12, 2014 | 48.57 | 48.94 | 48.57 | 48.94 | 14,348 | +0.75(+1.55%) |
May 09, 2014 | 48.25 | 48.34 | 48.19 | 48.19 | 18,345 | -0.06(-0.13%) |
May 08, 2014 | 48.43 | 48.69 | 48.17 | 48.25 | 9,454 | -0.23(-0.47%) |
May 07, 2014 | 48.38 | 48.48 | 47.96 | 48.48 | 21,358 | +0.21(+0.43%) |
May 06, 2014 | 48.24 | 48.41 | 48.24 | 48.28 | 16,914 | -0.04(-0.08%) |
May 05, 2014 | 48.02 | 48.42 | 48.02 | 48.32 | 11,642 | -0.01(-0.02%) |
May 02, 2014 | 48.35 | 48.44 | 48.25 | 48.32 | 6,065 | +0.14(+0.30%) |