Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 53.50 | 54.00 | 52.13 | 52.15 | 63,870 | -1.42(-2.65%) |
Apr 29, 2015 | 53.98 | 54.17 | 53.40 | 53.57 | 15,543 | -0.40(-0.74%) |
Apr 28, 2015 | 53.69 | 54.40 | 53.41 | 53.97 | 21,537 | +0.58(+1.09%) |
Apr 27, 2015 | 53.58 | 53.73 | 53.00 | 53.39 | 18,761 | +0.01(+0.02%) |
Apr 24, 2015 | 53.10 | 53.49 | 53.10 | 53.38 | 25,976 | +0.02(+0.04%) |
Apr 23, 2015 | 53.57 | 54.16 | 53.11 | 53.36 | 18,971 | -1.18(-2.16%) |
Apr 22, 2015 | 54.43 | 54.55 | 53.92 | 54.54 | 15,254 | +0.17(+0.31%) |
Apr 21, 2015 | 54.82 | 54.84 | 54.09 | 54.37 | 9,746 | -0.40(-0.73%) |
Apr 20, 2015 | 53.11 | 54.77 | 53.11 | 54.77 | 24,847 | +1.72(+3.24%) |
Apr 17, 2015 | 53.95 | 54.09 | 53.01 | 53.05 | 18,476 | -1.24(-2.28%) |
Apr 16, 2015 | 54.09 | 54.82 | 54.09 | 54.29 | 10,118 | -0.03(-0.06%) |
Apr 15, 2015 | 53.85 | 54.78 | 53.79 | 54.32 | 14,037 | +0.36(+0.67%) |
Apr 14, 2015 | 53.90 | 53.97 | 53.43 | 53.96 | 16,278 | -0.14(-0.26%) |
Apr 13, 2015 | 53.73 | 54.30 | 53.26 | 54.10 | 12,282 | +0.40(+0.74%) |
Apr 10, 2015 | 53.89 | 54.28 | 53.15 | 53.70 | 13,294 | +0.13(+0.24%) |
Apr 09, 2015 | 53.68 | 53.82 | 53.04 | 53.57 | 28,119 | -0.41(-0.76%) |
Apr 08, 2015 | 53.42 | 55.09 | 53.26 | 53.98 | 15,293 | +0.28(+0.52%) |
Apr 07, 2015 | 54.10 | 54.26 | 53.42 | 53.70 | 17,006 | -0.71(-1.30%) |
Apr 06, 2015 | 53.71 | 54.81 | 53.44 | 54.41 | 20,989 | +0.13(+0.24%) |
Apr 02, 2015 | 54.25 | 54.28 | 54.28 | 54.28 | 10,600 | -0.11(-0.20%) |
Apr 01, 2015 | 53.96 | 54.45 | 53.15 | 54.39 | 27,971 | +0.54(+1.00%) |
Mar 31, 2015 | 53.30 | 54.24 | 53.22 | 53.85 | 32,709 | -0.01(-0.02%) |
Mar 30, 2015 | 53.27 | 53.95 | 52.81 | 53.86 | 13,260 | +0.59(+1.11%) |
Mar 27, 2015 | 53.03 | 53.49 | 52.32 | 53.27 | 18,181 | +0.30(+0.57%) |
Mar 26, 2015 | 52.30 | 53.37 | 52.02 | 52.97 | 33,850 | +0.60(+1.15%) |
Mar 25, 2015 | 52.40 | 53.75 | 52.28 | 52.37 | 23,115 | -1.04(-1.95%) |
Mar 24, 2015 | 53.82 | 53.90 | 53.04 | 53.41 | 17,196 | -0.33(-0.61%) |
Mar 23, 2015 | 53.89 | 54.44 | 53.09 | 53.74 | 22,667 | -0.01(-0.02%) |
Mar 20, 2015 | 53.16 | 54.31 | 52.62 | 53.75 | 55,874 | +0.93(+1.76%) |
Mar 19, 2015 | 53.14 | 53.14 | 52.34 | 52.82 | 14,836 | -0.76(-1.42%) |
Mar 18, 2015 | 53.47 | 54.00 | 52.87 | 53.58 | 35,391 | +0.05(+0.09%) |
Mar 17, 2015 | 53.40 | 53.53 | 52.99 | 53.53 | 16,766 | +0.11(+0.21%) |
Mar 16, 2015 | 53.59 | 53.88 | 52.77 | 53.42 | 20,389 | +0.31(+0.58%) |
Mar 13, 2015 | 53.80 | 53.80 | 51.91 | 53.11 | 15,194 | -0.87(-1.61%) |
Mar 12, 2015 | 52.46 | 54.00 | 52.30 | 53.98 | 25,153 | +2.18(+4.21%) |
Mar 11, 2015 | 51.73 | 52.45 | 51.60 | 51.80 | 20,326 | +0.04(+0.08%) |
Mar 10, 2015 | 52.01 | 52.13 | 51.47 | 51.76 | 19,830 | -0.71(-1.35%) |
Mar 09, 2015 | 52.41 | 52.85 | 51.94 | 52.47 | 11,021 | +0.32(+0.61%) |
Mar 06, 2015 | 51.74 | 52.69 | 51.74 | 52.15 | 39,860 | -0.05(-0.10%) |
Mar 05, 2015 | 51.88 | 52.41 | 51.51 | 52.20 | 15,943 | +0.57(+1.10%) |
Mar 04, 2015 | 51.68 | 52.76 | 51.61 | 51.63 | 14,775 | -0.50(-0.96%) |
Mar 03, 2015 | 52.62 | 52.62 | 51.74 | 52.13 | 15,544 | -0.76(-1.44%) |
Mar 02, 2015 | 52.08 | 52.96 | 51.70 | 52.89 | 10,928 | +0.94(+1.81%) |
Feb 27, 2015 | 52.56 | 53.12 | 51.95 | 51.95 | 12,838 | -0.85(-1.61%) |
Feb 26, 2015 | 52.77 | 53.18 | 51.83 | 52.80 | 8,994 | +0.14(+0.27%) |
Feb 25, 2015 | 53.09 | 53.41 | 52.61 | 52.66 | 7,014 | -0.54(-1.02%) |
Feb 24, 2015 | 53.13 | 53.80 | 52.97 | 53.20 | 14,209 | +0.26(+0.49%) |
Feb 23, 2015 | 52.78 | 53.09 | 52.06 | 52.94 | 19,437 | -0.23(-0.43%) |
Feb 20, 2015 | 52.56 | 53.30 | 52.22 | 53.17 | 17,334 | +0.36(+0.68%) |
Feb 19, 2015 | 52.66 | 53.06 | 52.47 | 52.81 | 5,777 | -0.21(-0.40%) |
Feb 18, 2015 | 53.43 | 53.43 | 52.50 | 53.02 | 49,377 | -0.23(-0.43%) |
Feb 17, 2015 | 52.74 | 53.32 | 52.10 | 53.25 | 29,776 | +0.80(+1.53%) |
Feb 13, 2015 | 52.32 | 52.45 | 52.45 | 52.45 | 16,500 | -0.30(-0.57%) |
Feb 12, 2015 | 51.50 | 52.75 | 51.49 | 52.75 | 22,113 | +1.06(+2.05%) |
Feb 11, 2015 | 51.98 | 52.97 | 51.45 | 51.69 | 31,638 | -0.29(-0.56%) |
Feb 10, 2015 | 51.94 | 52.37 | 51.38 | 51.98 | 12,361 | +0.06(+0.12%) |
Feb 09, 2015 | 52.39 | 53.23 | 51.50 | 51.92 | 23,994 | -1.26(-2.37%) |
Feb 06, 2015 | 53.22 | 53.98 | 52.79 | 53.18 | 53,797 | +0.04(+0.08%) |
Feb 05, 2015 | 52.65 | 53.24 | 52.15 | 53.14 | 22,517 | +0.56(+1.07%) |
Feb 04, 2015 | 52.65 | 53.09 | 52.39 | 52.58 | 21,070 | -0.22(-0.42%) |
Feb 03, 2015 | 52.12 | 52.95 | 52.12 | 52.80 | 25,193 | +0.51(+0.98%) |
Feb 02, 2015 | 51.28 | 52.45 | 51.00 | 52.29 | 22,546 | +1.02(+1.99%) |
Jan 30, 2015 | 52.57 | 52.57 | 51.00 | 51.27 | 32,971 | -1.95(-3.66%) |
Jan 29, 2015 | 51.64 | 53.22 | 51.25 | 53.22 | 33,630 | +1.98(+3.86%) |
Jan 28, 2015 | 53.39 | 53.39 | 51.00 | 51.24 | 34,097 | -1.73(-3.27%) |
Jan 27, 2015 | 52.52 | 53.20 | 52.51 | 52.97 | 28,820 | -0.18(-0.34%) |
Jan 26, 2015 | 52.97 | 53.73 | 52.48 | 53.15 | 18,157 | -0.01(-0.02%) |
Jan 23, 2015 | 53.78 | 53.97 | 52.58 | 53.16 | 12,707 | -0.48(-0.89%) |
Jan 22, 2015 | 52.36 | 53.64 | 52.00 | 53.64 | 43,631 | +1.93(+3.73%) |
Jan 21, 2015 | 52.23 | 52.23 | 51.58 | 51.71 | 35,910 | -0.34(-0.65%) |
Jan 20, 2015 | 52.70 | 53.99 | 51.03 | 52.05 | 23,466 | -0.50(-0.95%) |
Jan 16, 2015 | 51.00 | 52.67 | 51.00 | 52.55 | 25,035 | +1.52(+2.98%) |
Jan 15, 2015 | 51.35 | 51.93 | 50.85 | 51.03 | 28,873 | -0.55(-1.07%) |
Jan 14, 2015 | 51.34 | 51.98 | 50.91 | 51.58 | 23,324 | -0.21(-0.41%) |
Jan 13, 2015 | 51.31 | 52.00 | 50.74 | 51.79 | 23,564 | +0.84(+1.65%) |
Jan 12, 2015 | 50.95 | 51.59 | 50.64 | 50.95 | 24,930 | +0.04(+0.08%) |
Jan 09, 2015 | 52.00 | 52.65 | 50.90 | 50.91 | 23,607 | -1.28(-2.45%) |
Jan 08, 2015 | 51.65 | 52.96 | 51.44 | 52.19 | 58,742 | +0.58(+1.12%) |
Jan 07, 2015 | 51.49 | 51.97 | 50.95 | 51.61 | 28,172 | +0.40(+0.78%) |
Jan 06, 2015 | 52.26 | 52.92 | 51.11 | 51.21 | 51,222 | -2.06(-3.87%) |
Jan 05, 2015 | 53.96 | 54.55 | 52.39 | 53.27 | 51,510 | -1.30(-2.38%) |
Jan 02, 2015 | 55.32 | 55.61 | 53.90 | 54.57 | 24,650 | -0.73(-1.32%) |
Dec 31, 2014 | 55.77 | 55.30 | 55.30 | 55.30 | 39,700 | -0.20(-0.36%) |
Dec 30, 2014 | 55.58 | 56.00 | 55.28 | 55.50 | 38,840 | -0.40(-0.72%) |
Dec 29, 2014 | 56.41 | 56.48 | 55.26 | 55.90 | 45,884 | -0.28(-0.50%) |
Dec 26, 2014 | 55.24 | 57.18 | 54.94 | 56.18 | 41,329 | +1.24(+2.26%) |
Dec 24, 2014 | 54.36 | 54.94 | 54.94 | 54.94 | 22,700 | +0.38(+0.70%) |
Dec 23, 2014 | 54.00 | 54.95 | 54.00 | 54.56 | 22,945 | +0.61(+1.13%) |
Dec 22, 2014 | 52.98 | 53.95 | 52.98 | 53.95 | 20,085 | +0.61(+1.14%) |
Dec 19, 2014 | 51.42 | 54.00 | 49.31 | 53.34 | 171,477 | +1.62(+3.13%) |
Dec 18, 2014 | 51.28 | 51.72 | 50.01 | 51.72 | 26,132 | +0.63(+1.23%) |
Dec 17, 2014 | 49.77 | 51.14 | 49.45 | 51.09 | 26,105 | +1.36(+2.73%) |
Dec 16, 2014 | 49.50 | 50.79 | 49.50 | 49.73 | 18,746 | +0.45(+0.91%) |
Dec 15, 2014 | 50.15 | 50.15 | 49.26 | 49.28 | 18,208 | -0.56(-1.12%) |
Dec 12, 2014 | 49.61 | 50.72 | 49.41 | 49.84 | 14,684 | -0.53(-1.05%) |
Dec 11, 2014 | 50.01 | 50.79 | 50.01 | 50.37 | 15,933 | +0.73(+1.47%) |
Dec 10, 2014 | 50.59 | 51.20 | 49.61 | 49.64 | 22,470 | -1.75(-3.41%) |
Dec 09, 2014 | 49.66 | 51.54 | 49.26 | 51.39 | 28,875 | +1.34(+2.68%) |
Dec 08, 2014 | 50.69 | 51.31 | 49.90 | 50.05 | 16,820 | -0.97(-1.90%) |
Dec 05, 2014 | 50.19 | 51.31 | 50.19 | 51.02 | 23,233 | +0.77(+1.53%) |
Dec 04, 2014 | 49.95 | 50.60 | 49.62 | 50.25 | 19,579 | +0.08(+0.16%) |
Dec 03, 2014 | 49.37 | 50.38 | 49.37 | 50.17 | 17,814 | +0.45(+0.91%) |
Dec 02, 2014 | 48.61 | 49.75 | 48.61 | 49.72 | 9,930 | +1.23(+2.54%) |
Dec 01, 2014 | 49.27 | 49.35 | 48.49 | 48.49 | 24,817 | -0.55(-1.12%) |
Nov 28, 2014 | 50.14 | 50.34 | 49.04 | 49.04 | 12,033 | -0.98(-1.96%) |
Nov 26, 2014 | 50.08 | 50.02 | 50.02 | 50.02 | 23,600 | -0.19(-0.38%) |
Nov 25, 2014 | 49.93 | 50.27 | 49.87 | 50.21 | 11,156 | +0.04(+0.08%) |
Nov 24, 2014 | 49.39 | 50.19 | 49.23 | 50.17 | 17,417 | +0.95(+1.93%) |
Nov 21, 2014 | 50.29 | 50.29 | 49.01 | 49.22 | 21,509 | -0.42(-0.85%) |
Nov 20, 2014 | 49.30 | 49.97 | 49.21 | 49.64 | 13,877 | +0.14(+0.28%) |
Nov 19, 2014 | 50.14 | 50.14 | 49.01 | 49.50 | 19,658 | -0.80(-1.59%) |
Nov 18, 2014 | 50.18 | 50.70 | 50.13 | 50.30 | 38,394 | +0.23(+0.46%) |
Nov 17, 2014 | 50.75 | 51.52 | 50.02 | 50.07 | 30,567 | -0.95(-1.86%) |
Nov 14, 2014 | 51.03 | 51.56 | 50.64 | 51.02 | 71,146 | +0.23(+0.45%) |
Nov 13, 2014 | 50.55 | 50.99 | 50.10 | 50.79 | 40,300 | +0.09(+0.18%) |
Nov 12, 2014 | 49.67 | 50.71 | 49.67 | 50.70 | 23,447 | +0.53(+1.06%) |
Nov 11, 2014 | 50.15 | 50.74 | 50.00 | 50.17 | 37,744 | -0.04(-0.08%) |
Nov 10, 2014 | 49.96 | 50.25 | 49.47 | 50.21 | 22,574 | +0.43(+0.86%) |
Nov 07, 2014 | 49.97 | 49.97 | 49.15 | 49.78 | 11,807 | -0.37(-0.74%) |
Nov 06, 2014 | 49.54 | 50.23 | 48.87 | 50.15 | 34,875 | +0.87(+1.77%) |
Nov 05, 2014 | 49.55 | 49.94 | 48.51 | 49.28 | 17,555 | +0.03(+0.06%) |
Nov 04, 2014 | 50.01 | 50.01 | 48.79 | 49.25 | 67,779 | -0.69(-1.38%) |
Nov 03, 2014 | 50.04 | 50.76 | 49.72 | 49.94 | 27,938 | -0.26(-0.52%) |
Oct 31, 2014 | 49.46 | 50.39 | 49.19 | 50.20 | 53,252 | +0.69(+1.39%) |
Oct 30, 2014 | 49.50 | 49.83 | 48.91 | 49.51 | 43,972 | +0.01(+0.02%) |
Oct 29, 2014 | 49.07 | 49.53 | 48.06 | 49.50 | 32,497 | +0.29(+0.59%) |
Oct 28, 2014 | 47.12 | 49.21 | 47.12 | 49.21 | 48,869 | +1.99(+4.21%) |
Oct 27, 2014 | 46.61 | 47.40 | 47.04 | 47.22 | 23,967 | +0.18(+0.38%) |
Oct 24, 2014 | 47.31 | 47.50 | 46.90 | 47.04 | 22,076 | -0.02(-0.04%) |
Oct 23, 2014 | 46.98 | 47.44 | 46.28 | 47.06 | 29,244 | +0.62(+1.34%) |
Oct 22, 2014 | 47.10 | 47.10 | 46.28 | 46.44 | 20,782 | -0.62(-1.32%) |
Oct 21, 2014 | 46.45 | 47.19 | 46.28 | 47.06 | 31,620 | +0.57(+1.23%) |
Oct 20, 2014 | 46.59 | 46.90 | 45.81 | 46.49 | 22,981 | +0.02(+0.04%) |
Oct 17, 2014 | 47.75 | 47.75 | 46.47 | 46.47 | 38,074 | -0.99(-2.09%) |
Oct 16, 2014 | 45.25 | 48.00 | 44.07 | 47.46 | 104,114 | +1.58(+3.44%) |
Oct 15, 2014 | 46.00 | 46.50 | 45.00 | 45.88 | 58,457 | -0.41(-0.89%) |
Oct 14, 2014 | 46.00 | 46.93 | 45.41 | 46.29 | 58,031 | +0.36(+0.78%) |
Oct 13, 2014 | 44.68 | 46.21 | 44.28 | 45.93 | 38,272 | +1.02(+2.27%) |
Oct 10, 2014 | 44.34 | 45.47 | 44.34 | 44.91 | 26,272 | +0.38(+0.85%) |
Oct 09, 2014 | 45.40 | 45.47 | 44.31 | 44.53 | 51,282 | -0.92(-2.02%) |
Oct 08, 2014 | 43.95 | 45.61 | 43.95 | 45.45 | 42,786 | +1.47(+3.34%) |
Oct 07, 2014 | 44.30 | 45.13 | 43.98 | 43.98 | 25,115 | -0.43(-0.97%) |
Oct 06, 2014 | 44.88 | 45.10 | 44.41 | 44.41 | 17,630 | -0.30(-0.67%) |
Oct 03, 2014 | 44.97 | 45.14 | 44.50 | 44.71 | 28,711 | +0.21(+0.47%) |
Oct 02, 2014 | 44.14 | 44.58 | 43.84 | 44.50 | 31,106 | +0.52(+1.18%) |
Oct 01, 2014 | 44.19 | 44.50 | 43.77 | 43.98 | 43,370 | -0.10(-0.23%) |
Sep 30, 2014 | 44.10 | 45.05 | 44.08 | 44.08 | 52,760 | -0.12(-0.27%) |
Sep 29, 2014 | 44.12 | 44.46 | 44.01 | 44.20 | 26,116 | -0.22(-0.50%) |
Sep 26, 2014 | 44.23 | 44.49 | 44.00 | 44.42 | 23,469 | +0.26(+0.59%) |
Sep 25, 2014 | 44.50 | 44.90 | 44.10 | 44.16 | 28,761 | -0.47(-1.05%) |
Sep 24, 2014 | 44.59 | 45.14 | 44.41 | 44.63 | 20,356 | +0.24(+0.54%) |
Sep 23, 2014 | 44.82 | 45.54 | 44.39 | 44.39 | 25,979 | -0.43(-0.96%) |
Sep 22, 2014 | 45.30 | 45.42 | 44.75 | 44.82 | 29,604 | -0.48(-1.06%) |
Sep 19, 2014 | 45.54 | 45.69 | 45.28 | 45.30 | 70,417 | -0.15(-0.33%) |
Sep 18, 2014 | 45.32 | 45.69 | 45.30 | 45.45 | 30,714 | +0.16(+0.35%) |
Sep 17, 2014 | 45.25 | 45.44 | 45.00 | 45.29 | 13,914 | +0.26(+0.58%) |
Sep 16, 2014 | 45.11 | 45.58 | 44.90 | 45.03 | 113,836 | -0.11(-0.24%) |
Sep 15, 2014 | 45.56 | 45.56 | 45.10 | 45.14 | 17,081 | -0.40(-0.88%) |
Sep 12, 2014 | 45.93 | 45.93 | 45.27 | 45.54 | 17,216 | -0.26(-0.57%) |
Sep 11, 2014 | 45.38 | 46.09 | 45.25 | 45.80 | 13,148 | +0.27(+0.59%) |
Sep 10, 2014 | 45.14 | 45.62 | 45.14 | 45.53 | 11,827 | +0.46(+1.02%) |
Sep 09, 2014 | 45.50 | 45.73 | 45.00 | 45.07 | 18,758 | -0.76(-1.66%) |
Sep 08, 2014 | 45.71 | 45.83 | 45.27 | 45.83 | 12,717 | +0.23(+0.50%) |
Sep 05, 2014 | 45.36 | 45.79 | 45.15 | 45.60 | 8,618 | -0.01(-0.02%) |
Sep 04, 2014 | 45.56 | 45.56 | 45.56 | 45.61 | 26,369 | +0.05(+0.11%) |
Sep 03, 2014 | 46.19 | 46.19 | 45.08 | 45.56 | 24,880 | -0.28(-0.61%) |
Sep 02, 2014 | 45.89 | 45.89 | 45.51 | 45.84 | 23,493 | +0.05(+0.11%) |
Aug 29, 2014 | 45.42 | 45.79 | 45.79 | 45.79 | 14,800 | +0.42(+0.93%) |
Aug 28, 2014 | 45.70 | 45.77 | 45.27 | 45.37 | 10,339 | -0.34(-0.74%) |
Aug 27, 2014 | 45.85 | 45.85 | 45.46 | 45.71 | 4,777 | -0.07(-0.15%) |
Aug 26, 2014 | 45.35 | 45.85 | 45.35 | 45.78 | 21,511 | +0.27(+0.59%) |
Aug 25, 2014 | 45.62 | 45.85 | 45.19 | 45.51 | 28,782 | -0.03(-0.07%) |
Aug 22, 2014 | 45.36 | 45.67 | 45.36 | 45.54 | 23,842 | +0.26(+0.57%) |
Aug 21, 2014 | 44.94 | 45.50 | 44.90 | 45.28 | 29,865 | +0.16(+0.35%) |
Aug 20, 2014 | 45.37 | 45.37 | 44.75 | 45.12 | 21,140 | -0.43(-0.94%) |
Aug 19, 2014 | 45.53 | 45.85 | 45.36 | 45.55 | 13,203 | -0.10(-0.22%) |
Aug 18, 2014 | 45.41 | 45.73 | 45.13 | 45.65 | 26,110 | +0.82(+1.83%) |
Aug 15, 2014 | 45.39 | 45.39 | 44.01 | 44.83 | 56,173 | +0.13(+0.29%) |
Aug 14, 2014 | 44.69 | 45.26 | 44.56 | 44.70 | 22,142 | -0.25(-0.56%) |
Aug 13, 2014 | 44.81 | 45.28 | 44.76 | 44.95 | 22,749 | +0.13(+0.29%) |
Aug 12, 2014 | 44.71 | 45.10 | 44.20 | 44.82 | 29,249 | +0.08(+0.18%) |
Aug 11, 2014 | 44.73 | 45.37 | 44.10 | 44.74 | 20,723 | +0.38(+0.86%) |
Aug 08, 2014 | 44.07 | 44.62 | 44.04 | 44.36 | 16,331 | +0.22(+0.50%) |
Aug 07, 2014 | 44.43 | 44.93 | 43.91 | 44.14 | 17,753 | -0.32(-0.72%) |
Aug 06, 2014 | 43.93 | 44.63 | 43.53 | 44.46 | 23,165 | +0.30(+0.68%) |
Aug 05, 2014 | 43.96 | 44.60 | 43.63 | 44.16 | 30,072 | +0.08(+0.18%) |
Aug 04, 2014 | 44.14 | 44.40 | 43.51 | 44.08 | 47,236 | +0.04(+0.09%) |
Aug 01, 2014 | 44.64 | 44.93 | 43.80 | 44.04 | 50,197 | -0.44(-0.99%) |
Jul 31, 2014 | 44.60 | 44.96 | 44.14 | 44.48 | 39,467 | -0.89(-1.96%) |
Jul 30, 2014 | 45.25 | 45.67 | 44.58 | 45.37 | 28,610 | +0.52(+1.16%) |
Jul 29, 2014 | 45.19 | 45.49 | 44.76 | 44.85 | 49,475 | -0.20(-0.44%) |
Jul 28, 2014 | 45.25 | 45.69 | 45.05 | 45.05 | 33,798 | -0.17(-0.38%) |
Jul 25, 2014 | 45.00 | 45.50 | 45.00 | 45.22 | 29,937 | +0.09(+0.20%) |
Jul 24, 2014 | 45.58 | 45.92 | 45.02 | 45.13 | 20,353 | -0.35(-0.77%) |
Jul 23, 2014 | 45.24 | 45.79 | 45.11 | 45.48 | 20,257 | +0.24(+0.53%) |
Jul 22, 2014 | 45.85 | 45.87 | 45.23 | 45.24 | 17,782 | -0.23(-0.51%) |
Jul 21, 2014 | 45.70 | 45.83 | 45.12 | 45.47 | 13,614 | -0.46(-1.00%) |
Jul 18, 2014 | 45.00 | 45.97 | 45.00 | 45.93 | 39,374 | +0.53(+1.17%) |
Jul 17, 2014 | 46.00 | 46.25 | 45.00 | 45.40 | 66,094 | -0.85(-1.84%) |
Jul 16, 2014 | 46.80 | 46.80 | 46.09 | 46.25 | 21,904 | -0.38(-0.81%) |
Jul 15, 2014 | 46.80 | 46.98 | 46.25 | 46.63 | 28,041 | -0.24(-0.51%) |
Jul 14, 2014 | 47.33 | 47.33 | 46.52 | 46.87 | 22,082 | +0.26(+0.56%) |
Jul 11, 2014 | 46.85 | 47.24 | 46.50 | 46.61 | 26,775 | -0.40(-0.85%) |
Jul 10, 2014 | 46.92 | 47.39 | 46.48 | 47.01 | 31,515 | -0.71(-1.49%) |
Jul 09, 2014 | 48.28 | 48.29 | 47.40 | 47.72 | 23,606 | -0.21(-0.44%) |
Jul 08, 2014 | 48.24 | 48.24 | 47.82 | 47.93 | 42,533 | -0.26(-0.54%) |
Jul 07, 2014 | 48.06 | 48.70 | 47.70 | 48.19 | 29,797 | -0.16(-0.33%) |
Jul 03, 2014 | 48.43 | 48.35 | 48.35 | 48.35 | 50,700 | +0.30(+0.62%) |
Jul 02, 2014 | 48.78 | 48.78 | 47.99 | 48.05 | 28,210 | -0.73(-1.50%) |
Jul 01, 2014 | 48.36 | 49.78 | 48.36 | 48.78 | 44,204 | +0.60(+1.25%) |
Jun 30, 2014 | 47.73 | 48.32 | 47.21 | 48.18 | 25,769 | +0.48(+1.01%) |
Jun 27, 2014 | 47.59 | 48.26 | 47.50 | 47.70 | 26,267 | -0.34(-0.71%) |
Jun 26, 2014 | 48.00 | 48.09 | 47.50 | 48.04 | 8,516 | +0.16(+0.33%) |
Jun 25, 2014 | 47.26 | 47.91 | 47.03 | 47.88 | 30,871 | +0.21(+0.44%) |
Jun 24, 2014 | 48.13 | 48.67 | 47.47 | 47.67 | 22,291 | -0.34(-0.71%) |
Jun 23, 2014 | 48.50 | 48.50 | 47.53 | 48.01 | 10,924 | -0.25(-0.52%) |
Jun 20, 2014 | 48.30 | 48.45 | 47.93 | 48.26 | 58,910 | +0.22(+0.46%) |
Jun 19, 2014 | 48.40 | 48.40 | 47.54 | 48.04 | 11,501 | -0.20(-0.41%) |
Jun 18, 2014 | 48.01 | 48.36 | 47.33 | 48.24 | 23,872 | +0.43(+0.90%) |
Jun 17, 2014 | 47.11 | 48.00 | 47.11 | 47.81 | 22,021 | +0.56(+1.19%) |
Jun 16, 2014 | 46.81 | 47.50 | 46.81 | 47.25 | 15,518 | -0.21(-0.44%) |
Jun 13, 2014 | 48.15 | 48.15 | 47.04 | 47.46 | 16,963 | -0.40(-0.84%) |
Jun 12, 2014 | 48.19 | 48.25 | 47.70 | 47.86 | 28,081 | -0.41(-0.85%) |
Jun 11, 2014 | 48.00 | 48.31 | 47.98 | 48.27 | 114,519 | +0.14(+0.29%) |
Jun 10, 2014 | 48.17 | 48.31 | 47.69 | 48.13 | 73,536 | +0.69(+1.45%) |
Jun 06, 2014 | 47.58 | 48.09 | 47.25 | 47.44 | 31,621 | +0.21(+0.44%) |
Jun 05, 2014 | 45.34 | 47.24 | 45.34 | 47.23 | 23,026 | +1.84(+4.05%) |
Jun 04, 2014 | 45.30 | 45.53 | 45.04 | 45.39 | 26,049 | -0.16(-0.35%) |
Jun 03, 2014 | 45.59 | 46.23 | 45.50 | 45.55 | 19,004 | -0.37(-0.81%) |
Jun 02, 2014 | 46.15 | 46.82 | 45.33 | 45.92 | 25,356 | -0.23(-0.50%) |
May 30, 2014 | 46.41 | 47.16 | 45.75 | 46.15 | 15,634 | -0.04(-0.09%) |
May 29, 2014 | 46.72 | 47.38 | 45.97 | 46.19 | 12,428 | -0.16(-0.35%) |
May 28, 2014 | 46.86 | 46.86 | 45.03 | 46.35 | 23,554 | -0.45(-0.96%) |
May 27, 2014 | 45.91 | 47.03 | 45.91 | 46.80 | 30,262 | +0.92(+2.01%) |
May 23, 2014 | 45.56 | 45.88 | 45.88 | 45.88 | 34,000 | +0.28(+0.61%) |
May 22, 2014 | 45.64 | 45.70 | 45.50 | 45.60 | 2,018 | +0.18(+0.40%) |
May 21, 2014 | 45.50 | 45.98 | 44.89 | 45.42 | 26,298 | +0.01(+0.02%) |
May 20, 2014 | 45.94 | 46.00 | 44.73 | 45.41 | 51,730 | -0.73(-1.58%) |
May 19, 2014 | 45.75 | 46.32 | 45.61 | 46.14 | 18,740 | +0.35(+0.76%) |
May 16, 2014 | 45.07 | 46.08 | 44.50 | 45.79 | 43,940 | +0.67(+1.48%) |
May 15, 2014 | 45.16 | 46.47 | 44.51 | 45.12 | 45,246 | -0.04(-0.09%) |
May 14, 2014 | 47.04 | 47.10 | 45.16 | 45.16 | 30,597 | -1.86(-3.96%) |
May 13, 2014 | 48.23 | 48.23 | 45.94 | 47.02 | 28,604 | -1.19(-2.47%) |
May 12, 2014 | 47.31 | 48.40 | 46.97 | 48.21 | 47,580 | +1.36(+2.90%) |
May 09, 2014 | 45.05 | 46.99 | 45.05 | 46.85 | 25,649 | +1.57(+3.47%) |
May 08, 2014 | 45.98 | 46.76 | 45.07 | 45.28 | 30,886 | -0.61(-1.33%) |
May 07, 2014 | 45.81 | 45.90 | 44.90 | 45.89 | 29,519 | +0.99(+2.20%) |
May 06, 2014 | 45.79 | 46.47 | 44.87 | 44.90 | 35,864 | -0.85(-1.86%) |
May 05, 2014 | 45.79 | 47.08 | 45.12 | 45.75 | 28,257 | -0.25(-0.54%) |
May 02, 2014 | 46.66 | 47.14 | 45.95 | 46.00 | 37,941 | -0.31(-0.67%) |