Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.93 | 51.93 | 51.37 | 51.52 | 182,470 | -0.50(-0.96%) |
Apr 29, 2015 | 51.96 | 52.20 | 51.87 | 52.01 | 152,237 | -0.19(-0.36%) |
Apr 28, 2015 | 52.01 | 52.20 | 51.68 | 52.20 | 266,278 | +0.15(+0.30%) |
Apr 27, 2015 | 52.19 | 52.28 | 51.99 | 52.05 | 389,525 | -0.05(-0.09%) |
Apr 24, 2015 | 52.41 | 52.41 | 52.00 | 52.10 | 347,374 | -0.26(-0.50%) |
Apr 23, 2015 | 52.15 | 52.52 | 52.13 | 52.36 | 107,317 | -0.02(-0.05%) |
Apr 22, 2015 | 52.24 | 52.42 | 51.96 | 52.38 | 110,704 | +0.20(+0.38%) |
Apr 21, 2015 | 52.52 | 52.57 | 52.09 | 52.19 | 117,535 | -0.16(-0.30%) |
Apr 20, 2015 | 52.10 | 52.43 | 52.10 | 52.35 | 67,520 | +0.54(+1.05%) |
Apr 17, 2015 | 52.21 | 52.21 | 51.64 | 51.80 | 227,363 | -0.67(-1.27%) |
Apr 16, 2015 | 52.58 | 52.65 | 52.36 | 52.47 | 188,472 | -0.22(-0.42%) |
Apr 15, 2015 | 52.65 | 52.86 | 52.63 | 52.69 | 144,946 | +0.14(+0.27%) |
Apr 14, 2015 | 52.35 | 52.57 | 52.11 | 52.55 | 185,914 | +0.02(+0.05%) |
Apr 13, 2015 | 52.89 | 52.97 | 52.48 | 52.52 | 114,279 | -0.49(-0.92%) |
Apr 10, 2015 | 52.66 | 53.02 | 52.64 | 53.01 | 118,351 | +0.71(+1.35%) |
Apr 09, 2015 | 51.98 | 52.31 | 51.81 | 52.31 | 258,742 | +0.30(+0.57%) |
Apr 08, 2015 | 51.91 | 52.05 | 51.76 | 52.01 | 78,490 | +0.09(+0.17%) |
Apr 07, 2015 | 52.07 | 52.18 | 51.90 | 51.92 | 132,529 | -0.11(-0.20%) |
Apr 06, 2015 | 51.39 | 52.17 | 51.29 | 52.03 | 116,624 | +0.44(+0.86%) |
Apr 02, 2015 | 51.39 | 51.59 | 51.59 | 51.59 | 187,892 | +0.14(+0.28%) |
Apr 01, 2015 | 51.64 | 51.66 | 51.20 | 51.44 | 348,049 | -0.34(-0.66%) |
Mar 31, 2015 | 52.05 | 52.05 | 51.73 | 51.78 | 109,046 | -0.37(-0.71%) |
Mar 30, 2015 | 51.72 | 52.25 | 51.72 | 52.15 | 100,897 | +0.72(+1.41%) |
Mar 27, 2015 | 51.29 | 51.48 | 51.13 | 51.43 | 53,641 | +0.13(+0.26%) |
Mar 26, 2015 | 51.06 | 51.44 | 50.92 | 51.29 | 169,251 | +0.02(+0.04%) |
Mar 25, 2015 | 52.28 | 52.28 | 51.28 | 51.28 | 221,101 | -0.90(-1.73%) |
Mar 24, 2015 | 52.35 | 52.43 | 52.12 | 52.18 | 196,998 | -0.20(-0.37%) |
Mar 23, 2015 | 52.64 | 52.70 | 52.37 | 52.37 | 137,174 | -0.26(-0.50%) |
Mar 20, 2015 | 52.48 | 52.78 | 52.46 | 52.64 | 148,803 | +0.34(+0.65%) |
Mar 19, 2015 | 52.42 | 52.50 | 52.15 | 52.30 | 180,517 | -0.35(-0.67%) |
Mar 18, 2015 | 51.84 | 52.82 | 51.62 | 52.65 | 274,514 | +0.63(+1.21%) |
Mar 17, 2015 | 51.96 | 52.13 | 51.83 | 52.02 | 234,328 | -0.19(-0.36%) |
Mar 16, 2015 | 51.63 | 52.23 | 51.63 | 52.21 | 249,741 | +0.78(+1.53%) |
Mar 13, 2015 | 51.81 | 51.81 | 51.12 | 51.43 | 306,320 | -0.48(-0.93%) |
Mar 12, 2015 | 51.47 | 51.93 | 51.47 | 51.91 | 486,152 | +0.62(+1.21%) |
Mar 11, 2015 | 51.38 | 51.41 | 51.21 | 51.29 | 182,529 | +0.02(+0.05%) |
Mar 10, 2015 | 51.75 | 51.75 | 51.26 | 51.26 | 545,277 | -0.93(-1.78%) |
Mar 09, 2015 | 51.89 | 52.27 | 51.89 | 52.19 | 119,607 | +0.40(+0.78%) |
Mar 06, 2015 | 52.26 | 52.30 | 51.73 | 51.79 | 274,332 | -0.72(-1.37%) |
Mar 05, 2015 | 52.44 | 52.51 | 52.29 | 52.51 | 449,448 | +0.09(+0.17%) |
Mar 04, 2015 | 52.60 | 52.80 | 52.23 | 52.42 | 403,961 | -0.39(-0.73%) |
Mar 03, 2015 | 53.01 | 53.22 | 52.78 | 52.80 | 542,312 | -0.38(-0.72%) |
Mar 02, 2015 | 52.85 | 53.19 | 52.72 | 53.19 | 2,540,691 | +0.49(+0.94%) |
Feb 27, 2015 | 52.86 | 52.94 | 52.68 | 52.69 | 1,072,981 | -0.21(-0.40%) |
Feb 26, 2015 | 53.08 | 53.08 | 52.79 | 52.90 | 70,524 | -0.15(-0.29%) |
Feb 25, 2015 | 53.03 | 53.16 | 52.93 | 53.06 | 71,305 | +0.03(+0.05%) |
Feb 24, 2015 | 52.86 | 53.08 | 52.74 | 53.03 | 83,302 | +0.13(+0.25%) |
Feb 23, 2015 | 52.94 | 52.97 | 52.73 | 52.90 | 129,012 | -0.14(-0.27%) |
Feb 20, 2015 | 52.53 | 53.04 | 52.23 | 53.04 | 205,989 | +0.45(+0.85%) |
Feb 19, 2015 | 52.37 | 52.70 | 52.35 | 52.59 | 67,467 | +0.05(+0.09%) |
Feb 18, 2015 | 52.20 | 52.56 | 52.19 | 52.55 | 109,401 | +0.30(+0.57%) |
Feb 17, 2015 | 52.15 | 52.33 | 52.01 | 52.25 | 367,194 | +0.01(+0.03%) |
Feb 13, 2015 | 51.87 | 52.23 | 52.23 | 52.23 | 137,078 | +0.32(+0.62%) |
Feb 12, 2015 | 51.57 | 51.93 | 51.36 | 51.91 | 115,200 | +0.51(+1.00%) |
Feb 11, 2015 | 51.39 | 51.53 | 51.19 | 51.40 | 112,782 | +0.05(+0.09%) |
Feb 10, 2015 | 51.30 | 51.42 | 50.98 | 51.35 | 149,150 | +0.34(+0.68%) |
Feb 09, 2015 | 50.89 | 51.22 | 50.88 | 51.01 | 101,582 | -0.05(-0.10%) |
Feb 06, 2015 | 51.16 | 51.45 | 50.99 | 51.06 | 162,651 | -0.03(-0.07%) |
Feb 05, 2015 | 50.77 | 51.12 | 50.69 | 51.10 | 140,572 | +0.56(+1.11%) |
Feb 04, 2015 | 50.70 | 50.85 | 50.44 | 50.54 | 119,007 | -0.44(-0.85%) |
Feb 03, 2015 | 50.20 | 50.97 | 50.20 | 50.97 | 207,473 | +0.91(+1.83%) |
Feb 02, 2015 | 49.41 | 50.06 | 49.05 | 50.06 | 428,303 | +0.78(+1.59%) |
Jan 30, 2015 | 49.54 | 49.81 | 49.26 | 49.27 | 298,264 | -0.74(-1.47%) |
Jan 29, 2015 | 49.50 | 50.03 | 49.20 | 50.01 | 172,526 | +0.50(+1.01%) |
Jan 28, 2015 | 50.28 | 50.34 | 49.47 | 49.51 | 270,727 | -0.43(-0.86%) |
Jan 27, 2015 | 49.88 | 50.21 | 49.58 | 49.94 | 358,414 | -0.64(-1.27%) |
Jan 26, 2015 | 50.39 | 50.59 | 50.39 | 50.58 | 49,166 | +0.14(+0.28%) |
Jan 23, 2015 | 50.54 | 50.78 | 50.40 | 50.44 | 261,322 | -0.34(-0.68%) |
Jan 22, 2015 | 50.20 | 50.82 | 49.96 | 50.78 | 172,094 | +0.79(+1.59%) |
Jan 21, 2015 | 49.51 | 50.06 | 49.44 | 49.99 | 133,287 | +0.35(+0.71%) |
Jan 20, 2015 | 49.66 | 49.83 | 49.14 | 49.64 | 166,934 | +0.16(+0.33%) |
Jan 16, 2015 | 48.94 | 49.50 | 48.74 | 49.47 | 122,670 | +0.41(+0.84%) |
Jan 15, 2015 | 49.62 | 49.73 | 49.06 | 49.06 | 120,982 | -0.36(-0.74%) |
Jan 14, 2015 | 49.16 | 49.47 | 48.94 | 49.43 | 246,363 | -0.30(-0.60%) |
Jan 13, 2015 | 50.18 | 50.57 | 49.30 | 49.72 | 95,837 | -0.09(-0.18%) |
Jan 12, 2015 | 50.19 | 50.19 | 49.58 | 49.81 | 72,482 | -0.35(-0.70%) |
Jan 09, 2015 | 50.67 | 50.67 | 50.08 | 50.16 | 120,520 | -0.46(-0.92%) |
Jan 08, 2015 | 49.98 | 50.63 | 49.98 | 50.63 | 146,914 | +1.04(+2.09%) |
Jan 07, 2015 | 49.64 | 49.73 | 49.39 | 49.59 | 126,505 | +0.34(+0.68%) |
Jan 06, 2015 | 49.79 | 49.86 | 48.93 | 49.25 | 208,390 | -0.55(-1.10%) |
Jan 05, 2015 | 50.69 | 50.69 | 49.70 | 49.80 | 452,446 | -1.12(-2.21%) |
Jan 02, 2015 | 51.21 | 51.33 | 50.52 | 50.93 | 96,809 | -0.08(-0.16%) |
Dec 31, 2014 | 51.68 | 51.01 | 51.01 | 51.01 | 73,136 | -0.56(-1.09%) |
Dec 30, 2014 | 51.74 | 51.77 | 51.53 | 51.57 | 47,691 | -0.26(-0.51%) |
Dec 29, 2014 | 51.78 | 51.93 | 51.67 | 51.84 | 71,719 | +0.00(+0.01%) |
Dec 26, 2014 | 51.95 | 51.97 | 51.82 | 51.83 | 61,093 | +0.05(+0.09%) |
Dec 24, 2014 | 51.81 | 51.78 | 51.78 | 51.78 | 33,851 | -0.03(-0.06%) |
Dec 23, 2014 | 51.74 | 51.92 | 51.71 | 51.82 | 64,114 | +0.29(+0.55%) |
Dec 22, 2014 | 51.20 | 51.56 | 51.20 | 51.53 | 136,363 | +0.43(+0.85%) |
Dec 19, 2014 | 50.92 | 51.26 | 50.71 | 51.10 | 105,104 | +0.24(+0.47%) |
Dec 18, 2014 | 50.36 | 50.86 | 50.23 | 50.86 | 442,092 | +1.25(+2.52%) |
Dec 17, 2014 | 48.99 | 49.68 | 48.60 | 49.61 | 294,750 | +0.63(+1.28%) |
Dec 16, 2014 | 48.82 | 49.80 | 48.82 | 48.98 | 197,533 | +0.07(+0.14%) |
Dec 15, 2014 | 49.32 | 49.46 | 48.69 | 48.91 | 169,334 | -0.15(-0.30%) |
Dec 12, 2014 | 49.58 | 49.69 | 49.06 | 49.06 | 115,828 | -0.98(-1.95%) |
Dec 11, 2014 | 50.04 | 50.43 | 49.92 | 50.04 | 75,455 | +0.24(+0.49%) |
Dec 10, 2014 | 50.70 | 50.70 | 49.78 | 49.79 | 177,615 | -1.03(-2.03%) |
Dec 09, 2014 | 50.24 | 50.83 | 50.08 | 50.83 | 149,112 | +0.15(+0.30%) |
Dec 08, 2014 | 51.17 | 51.29 | 50.54 | 50.67 | 91,897 | -0.61(-1.20%) |
Dec 05, 2014 | 51.30 | 51.38 | 51.18 | 51.29 | 115,651 | +0.08(+0.16%) |
Dec 04, 2014 | 51.38 | 51.39 | 51.03 | 51.21 | 55,623 | -0.26(-0.51%) |
Dec 03, 2014 | 50.88 | 51.53 | 50.88 | 51.47 | 73,565 | +0.62(+1.23%) |
Dec 02, 2014 | 50.53 | 50.90 | 50.53 | 50.84 | 43,466 | +0.37(+0.74%) |
Dec 01, 2014 | 50.86 | 50.86 | 50.37 | 50.47 | 84,492 | -0.63(-1.24%) |
Nov 28, 2014 | 51.60 | 51.60 | 51.07 | 51.11 | 40,116 | -0.50(-0.97%) |
Nov 26, 2014 | 51.71 | 51.61 | 51.61 | 51.61 | 50,822 | -0.09(-0.17%) |
Nov 25, 2014 | 51.71 | 51.76 | 51.55 | 51.69 | 49,842 | +0.09(+0.17%) |
Nov 24, 2014 | 51.52 | 51.66 | 51.45 | 51.61 | 75,291 | +0.18(+0.35%) |
Nov 21, 2014 | 51.44 | 51.53 | 51.29 | 51.43 | 45,633 | +0.49(+0.96%) |
Nov 20, 2014 | 50.54 | 50.97 | 50.50 | 50.94 | 81,900 | +0.17(+0.34%) |
Nov 19, 2014 | 50.91 | 50.91 | 50.57 | 50.76 | 77,719 | -0.18(-0.35%) |
Nov 18, 2014 | 50.59 | 51.05 | 50.59 | 50.94 | 117,953 | +0.32(+0.63%) |
Nov 17, 2014 | 50.59 | 50.70 | 50.53 | 50.62 | 76,593 | -0.08(-0.15%) |
Nov 14, 2014 | 50.67 | 50.80 | 50.57 | 50.70 | 135,044 | +0.09(+0.17%) |
Nov 13, 2014 | 50.90 | 50.94 | 50.48 | 50.61 | 247,577 | -0.18(-0.35%) |
Nov 12, 2014 | 50.48 | 50.85 | 50.48 | 50.79 | 117,104 | +0.10(+0.20%) |
Nov 11, 2014 | 50.91 | 50.91 | 50.58 | 50.69 | 59,880 | -0.10(-0.19%) |
Nov 10, 2014 | 50.66 | 50.78 | 50.55 | 50.78 | 69,873 | +0.25(+0.49%) |
Nov 07, 2014 | 50.60 | 50.60 | 50.34 | 50.54 | 50,741 | +0.02(+0.05%) |
Nov 06, 2014 | 50.06 | 50.53 | 50.06 | 50.51 | 105,934 | +0.49(+0.97%) |
Nov 05, 2014 | 50.09 | 50.09 | 49.79 | 50.03 | 271,312 | +0.30(+0.59%) |
Nov 04, 2014 | 49.67 | 49.95 | 49.56 | 49.73 | 523,382 | -0.04(-0.09%) |
Nov 03, 2014 | 49.77 | 49.95 | 49.65 | 49.77 | 9,195,863 | -0.11(-0.23%) |
Oct 31, 2014 | 49.84 | 49.93 | 49.70 | 49.89 | 128,844 | +0.63(+1.29%) |
Oct 30, 2014 | 48.78 | 49.39 | 48.70 | 49.25 | 218,209 | +0.29(+0.58%) |
Oct 29, 2014 | 49.30 | 49.30 | 48.64 | 48.97 | 125,536 | -0.22(-0.45%) |
Oct 28, 2014 | 48.62 | 49.22 | 48.58 | 49.19 | 362,758 | +0.86(+1.78%) |
Oct 27, 2014 | 48.19 | 48.36 | 48.43 | 48.33 | 143,207 | -0.10(-0.20%) |
Oct 24, 2014 | 48.11 | 48.43 | 47.89 | 48.43 | 275,263 | +0.36(+0.75%) |
Oct 23, 2014 | 47.63 | 48.34 | 47.63 | 48.06 | 185,970 | +1.00(+2.12%) |
Oct 22, 2014 | 47.78 | 47.83 | 47.05 | 47.06 | 360,418 | -0.66(-1.38%) |
Oct 21, 2014 | 46.95 | 47.76 | 46.91 | 47.72 | 530,654 | +1.11(+2.38%) |
Oct 20, 2014 | 46.33 | 46.62 | 46.30 | 46.61 | 15,077,867 | +0.12(+0.27%) |
Oct 17, 2014 | 46.55 | 46.77 | 46.31 | 46.49 | 337,527 | +0.81(+1.78%) |
Oct 16, 2014 | 44.98 | 46.00 | 44.57 | 45.67 | 507,902 | +0.24(+0.53%) |
Oct 15, 2014 | 44.84 | 45.57 | 44.16 | 45.43 | 442,852 | +0.07(+0.16%) |
Oct 14, 2014 | 45.15 | 45.89 | 45.11 | 45.36 | 527,323 | +0.49(+1.09%) |
Oct 13, 2014 | 45.71 | 45.99 | 44.84 | 44.87 | 2,806,885 | -0.67(-1.46%) |
Oct 10, 2014 | 46.32 | 46.35 | 45.54 | 45.54 | 393,325 | -0.81(-1.75%) |
Oct 09, 2014 | 47.34 | 47.34 | 46.29 | 46.34 | 622,701 | -1.10(-2.33%) |
Oct 08, 2014 | 46.67 | 47.47 | 46.34 | 47.45 | 309,889 | +0.80(+1.71%) |
Oct 07, 2014 | 47.44 | 47.44 | 46.64 | 46.65 | 221,439 | -1.07(-2.24%) |
Oct 06, 2014 | 48.07 | 48.13 | 47.57 | 47.72 | 200,597 | -0.13(-0.27%) |
Oct 03, 2014 | 47.54 | 47.90 | 47.53 | 47.84 | 163,099 | +0.56(+1.19%) |
Oct 02, 2014 | 47.17 | 47.38 | 46.80 | 47.28 | 470,385 | +0.01(+0.02%) |
Oct 01, 2014 | 48.02 | 48.02 | 47.18 | 47.27 | 431,659 | -0.88(-1.83%) |
Sep 30, 2014 | 48.32 | 48.49 | 48.09 | 48.15 | 490,420 | -0.15(-0.32%) |
Sep 29, 2014 | 48.01 | 48.39 | 47.92 | 48.31 | 3,536,282 | -0.13(-0.27%) |
Sep 26, 2014 | 48.10 | 48.51 | 48.03 | 48.44 | 142,531 | +0.39(+0.81%) |
Sep 25, 2014 | 48.64 | 48.64 | 48.02 | 48.04 | 203,917 | -0.71(-1.46%) |
Sep 24, 2014 | 48.49 | 48.80 | 48.33 | 48.75 | 185,802 | +0.28(+0.57%) |
Sep 23, 2014 | 48.76 | 48.79 | 48.48 | 48.48 | 197,162 | -0.40(-0.82%) |
Sep 22, 2014 | 49.37 | 49.37 | 48.84 | 48.88 | 141,113 | -0.57(-1.15%) |
Sep 19, 2014 | 49.79 | 49.79 | 49.34 | 49.45 | 178,897 | -0.15(-0.31%) |
Sep 18, 2014 | 49.49 | 49.64 | 49.46 | 49.60 | 510,610 | +0.24(+0.48%) |
Sep 17, 2014 | 49.28 | 49.54 | 49.23 | 49.36 | 154,100 | +0.21(+0.43%) |
Sep 16, 2014 | 48.88 | 49.28 | 48.80 | 49.15 | 458,020 | +0.17(+0.35%) |
Sep 15, 2014 | 49.06 | 49.08 | 48.85 | 48.98 | 106,172 | -0.12(-0.25%) |
Sep 12, 2014 | 49.29 | 49.29 | 48.97 | 49.10 | 128,415 | -0.20(-0.41%) |
Sep 11, 2014 | 49.03 | 49.33 | 49.02 | 49.30 | 71,991 | +0.09(+0.18%) |
Sep 10, 2014 | 49.18 | 49.28 | 48.99 | 49.21 | 87,492 | +0.06(+0.13%) |
Sep 09, 2014 | 49.40 | 49.42 | 49.11 | 49.15 | 255,506 | -0.26(-0.52%) |
Sep 08, 2014 | 49.44 | 49.57 | 49.35 | 49.41 | 179,429 | -0.07(-0.13%) |
Sep 05, 2014 | 49.28 | 49.47 | 49.11 | 49.47 | 62,904 | +0.17(+0.34%) |
Sep 04, 2014 | 49.42 | 49.69 | 49.27 | 49.31 | 318,309 | -0.00(-0.01%) |
Sep 03, 2014 | 49.50 | 49.54 | 49.26 | 49.31 | 195,705 | -0.03(-0.07%) |
Sep 02, 2014 | 49.28 | 49.53 | 49.17 | 49.35 | 8,207,376 | +0.13(+0.26%) |
Aug 29, 2014 | 49.28 | 49.22 | 49.22 | 49.22 | 64,639 | +0.04(+0.08%) |
Aug 28, 2014 | 49.12 | 49.22 | 48.99 | 49.18 | 122,065 | -0.11(-0.23%) |
Aug 27, 2014 | 49.38 | 49.43 | 49.20 | 49.29 | 128,583 | -0.06(-0.13%) |
Aug 26, 2014 | 49.47 | 49.52 | 49.34 | 49.36 | 162,431 | -0.05(-0.11%) |
Aug 25, 2014 | 49.43 | 49.53 | 49.36 | 49.41 | 194,938 | +0.15(+0.31%) |
Aug 22, 2014 | 49.37 | 49.40 | 49.15 | 49.26 | 104,879 | -0.18(-0.36%) |
Aug 21, 2014 | 49.40 | 49.49 | 49.26 | 49.43 | 129,303 | +0.08(+0.16%) |
Aug 20, 2014 | 49.00 | 49.41 | 49.00 | 49.35 | 681,607 | +0.33(+0.68%) |
Aug 19, 2014 | 48.98 | 49.07 | 48.96 | 49.02 | 207,380 | +0.11(+0.22%) |
Aug 18, 2014 | 48.49 | 48.91 | 48.49 | 48.91 | 11,727,707 | +0.71(+1.47%) |
Aug 15, 2014 | 48.45 | 48.49 | 47.91 | 48.20 | 655,362 | -0.06(-0.13%) |
Aug 14, 2014 | 48.15 | 48.27 | 48.15 | 48.26 | 236,899 | +0.20(+0.42%) |
Aug 13, 2014 | 47.84 | 48.12 | 47.83 | 48.06 | 144,297 | +0.41(+0.87%) |
Aug 12, 2014 | 47.73 | 47.92 | 47.58 | 47.65 | 198,749 | -0.14(-0.30%) |
Aug 11, 2014 | 47.77 | 48.03 | 47.77 | 47.79 | 97,996 | +0.22(+0.46%) |
Aug 08, 2014 | 47.04 | 47.47 | 46.95 | 47.58 | 140,968 | +0.62(+1.33%) |
Aug 07, 2014 | 47.20 | 47.34 | 46.86 | 46.95 | 523,897 | -0.03(-0.06%) |
Aug 06, 2014 | 46.78 | 47.18 | 46.78 | 46.98 | 1,498,996 | -0.14(-0.29%) |
Aug 05, 2014 | 47.14 | 47.56 | 46.97 | 47.12 | 456,214 | -0.27(-0.56%) |
Aug 04, 2014 | 47.27 | 47.44 | 46.95 | 47.39 | 233,874 | +0.19(+0.40%) |
Aug 01, 2014 | 47.10 | 47.38 | 46.85 | 47.20 | 291,476 | +0.01(+0.02%) |
Jul 31, 2014 | 47.87 | 47.87 | 47.19 | 47.19 | 335,989 | -0.98(-2.03%) |
Jul 30, 2014 | 48.28 | 48.34 | 47.92 | 48.16 | 334,477 | +0.07(+0.14%) |
Jul 29, 2014 | 48.55 | 48.66 | 48.10 | 48.10 | 339,381 | -0.46(-0.95%) |
Jul 28, 2014 | 48.80 | 48.83 | 48.33 | 48.56 | 17,284,644 | -0.28(-0.56%) |
Jul 25, 2014 | 48.97 | 49.01 | 48.77 | 48.83 | 168,415 | -0.20(-0.42%) |
Jul 24, 2014 | 49.18 | 49.19 | 48.99 | 49.04 | 116,064 | -0.11(-0.23%) |
Jul 23, 2014 | 49.37 | 49.38 | 49.14 | 49.15 | 131,205 | -0.23(-0.46%) |
Jul 22, 2014 | 49.25 | 49.47 | 49.25 | 49.38 | 774,746 | +0.27(+0.55%) |
Jul 21, 2014 | 49.09 | 49.21 | 48.81 | 49.11 | 10,059,507 | -0.08(-0.16%) |
Jul 18, 2014 | 48.94 | 49.19 | 48.86 | 49.19 | 70,086 | +0.44(+0.91%) |
Jul 17, 2014 | 49.27 | 49.32 | 48.72 | 48.75 | 251,671 | -0.68(-1.37%) |
Jul 16, 2014 | 49.42 | 49.51 | 49.22 | 49.43 | 263,947 | +0.19(+0.38%) |
Jul 15, 2014 | 49.37 | 49.51 | 49.07 | 49.24 | 476,454 | -0.03(-0.07%) |
Jul 14, 2014 | 49.23 | 49.44 | 49.23 | 49.28 | 638,094 | +0.28(+0.57%) |
Jul 11, 2014 | 48.84 | 49.03 | 48.68 | 49.00 | 268,214 | +0.21(+0.43%) |
Jul 10, 2014 | 48.55 | 48.97 | 48.54 | 48.79 | 628,510 | -0.32(-0.65%) |
Jul 09, 2014 | 49.23 | 49.27 | 49.01 | 49.10 | 414,436 | +0.03(+0.06%) |
Jul 08, 2014 | 49.32 | 49.38 | 48.96 | 49.08 | 2,311,470 | -0.35(-0.70%) |
Jul 07, 2014 | 49.74 | 49.74 | 49.35 | 49.42 | 10,653,327 | -0.36(-0.72%) |
Jul 03, 2014 | 49.56 | 49.78 | 49.78 | 49.78 | 156,229 | +0.38(+0.78%) |
Jul 02, 2014 | 49.50 | 49.62 | 49.37 | 49.39 | 411,867 | -0.14(-0.28%) |
Jul 01, 2014 | 49.25 | 49.71 | 49.25 | 49.53 | 1,546,086 | +0.33(+0.67%) |
Jun 30, 2014 | 49.28 | 49.34 | 49.09 | 49.20 | 7,123,329 | -0.09(-0.18%) |
Jun 27, 2014 | 49.04 | 49.31 | 48.99 | 49.29 | 243,150 | +0.18(+0.36%) |
Jun 26, 2014 | 49.27 | 49.29 | 48.85 | 49.12 | 250,699 | -0.12(-0.25%) |
Jun 25, 2014 | 49.03 | 49.30 | 48.97 | 49.24 | 447,587 | +0.13(+0.26%) |
Jun 24, 2014 | 49.52 | 49.75 | 49.10 | 49.11 | 396,175 | -0.48(-0.96%) |
Jun 23, 2014 | 49.83 | 49.86 | 49.53 | 49.59 | 394,823 | -0.22(-0.44%) |
Jun 20, 2014 | 49.75 | 49.86 | 49.69 | 49.81 | 333,038 | +0.20(+0.41%) |
Jun 19, 2014 | 49.63 | 49.66 | 49.44 | 49.60 | 352,878 | +0.07(+0.14%) |
Jun 18, 2014 | 49.35 | 49.59 | 49.12 | 49.53 | 681,854 | +0.21(+0.43%) |
Jun 17, 2014 | 49.09 | 49.44 | 49.02 | 49.32 | 493,245 | +0.13(+0.26%) |
Jun 16, 2014 | 49.15 | 49.32 | 49.02 | 49.19 | 4,317,537 | -0.09(-0.18%) |
Jun 13, 2014 | 49.15 | 49.36 | 49.06 | 49.28 | 295,739 | +0.17(+0.35%) |
Jun 12, 2014 | 49.55 | 49.58 | 49.03 | 49.11 | 554,800 | -0.55(-1.11%) |
Jun 11, 2014 | 49.78 | 49.80 | 49.57 | 49.66 | 5,361,647 | -0.34(-0.67%) |
Jun 10, 2014 | 50.05 | 50.05 | 49.82 | 50.00 | 2,947,471 | +0.21(+0.42%) |
Jun 06, 2014 | 49.44 | 49.79 | 49.44 | 49.79 | 51,915 | +0.47(+0.95%) |
Jun 05, 2014 | 48.84 | 49.37 | 48.79 | 49.32 | 216,208 | +0.56(+1.15%) |
Jun 04, 2014 | 48.69 | 48.82 | 48.65 | 48.76 | 65,456 | -0.01(-0.03%) |
Jun 03, 2014 | 48.75 | 48.88 | 48.60 | 48.78 | 29,978 | -0.08(-0.16%) |
Jun 02, 2014 | 48.72 | 48.90 | 48.47 | 48.86 | 110,337 | +0.14(+0.28%) |
May 30, 2014 | 48.69 | 48.74 | 48.52 | 48.72 | 167,061 | -0.01(-0.02%) |
May 29, 2014 | 48.61 | 48.73 | 48.42 | 48.73 | 108,015 | +0.20(+0.41%) |
May 28, 2014 | 48.52 | 48.70 | 48.51 | 48.53 | 212,616 | +0.03(+0.06%) |
May 27, 2014 | 48.46 | 48.59 | 48.38 | 48.50 | 149,624 | +0.24(+0.50%) |
May 23, 2014 | 47.95 | 48.26 | 48.26 | 48.26 | 139,991 | +0.29(+0.60%) |
May 22, 2014 | 47.78 | 48.02 | 47.69 | 47.97 | 198,938 | +0.23(+0.48%) |
May 21, 2014 | 47.50 | 47.77 | 47.50 | 47.74 | 310,418 | +0.36(+0.76%) |
May 20, 2014 | 47.93 | 47.95 | 47.23 | 47.38 | 303,330 | -0.63(-1.32%) |
May 19, 2014 | 47.66 | 48.04 | 47.61 | 48.01 | 273,309 | +0.21(+0.45%) |
May 16, 2014 | 47.66 | 47.80 | 47.47 | 47.80 | 212,728 | +0.17(+0.35%) |
May 15, 2014 | 47.99 | 48.00 | 47.36 | 47.63 | 196,222 | -0.47(-0.97%) |
May 14, 2014 | 48.52 | 48.52 | 48.03 | 48.10 | 76,226 | -0.43(-0.89%) |
May 13, 2014 | 48.59 | 48.70 | 48.51 | 48.53 | 68,167 | +0.00(+0.00%) |
May 12, 2014 | 47.94 | 48.55 | 47.94 | 48.53 | 104,577 | +0.73(+1.54%) |
May 09, 2014 | 47.71 | 47.83 | 47.50 | 47.80 | 102,987 | +0.06(+0.13%) |
May 08, 2014 | 47.73 | 48.08 | 47.63 | 47.74 | 98,378 | -0.03(-0.06%) |
May 07, 2014 | 47.54 | 47.77 | 47.20 | 47.77 | 82,774 | +0.32(+0.68%) |
May 06, 2014 | 47.76 | 47.77 | 47.43 | 47.45 | 218,530 | -0.43(-0.90%) |
May 05, 2014 | 47.63 | 47.95 | 47.43 | 47.88 | 84,020 | +0.03(+0.07%) |
May 02, 2014 | 47.85 | 48.16 | 47.79 | 47.84 | 80,078 | +0.03(+0.06%) |