Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 40.41 | 40.78 | 39.79 | 40.62 | 3,406,716 | -0.05(-0.13%) |
May 28, 2015 | 41.04 | 41.19 | 40.30 | 40.67 | 2,169,965 | -0.67(-1.62%) |
May 27, 2015 | 40.91 | 41.53 | 40.75 | 41.34 | 1,833,203 | +0.48(+1.17%) |
May 26, 2015 | 41.14 | 41.47 | 40.68 | 40.87 | 1,757,201 | -0.51(-1.22%) |
May 22, 2015 | 41.50 | 41.37 | 41.37 | 41.37 | 2,181,385 | -0.38(-0.90%) |
May 21, 2015 | 41.39 | 41.89 | 41.30 | 41.75 | 2,883,483 | +0.36(+0.86%) |
May 20, 2015 | 41.82 | 41.87 | 41.32 | 41.39 | 3,701,920 | -0.34(-0.80%) |
May 19, 2015 | 41.88 | 42.12 | 41.52 | 41.73 | 2,425,225 | -0.44(-1.05%) |
May 18, 2015 | 42.53 | 42.58 | 42.17 | 42.17 | 1,348,159 | -0.51(-1.19%) |
May 15, 2015 | 41.95 | 42.73 | 41.95 | 42.68 | 2,689,809 | +0.70(+1.66%) |
May 14, 2015 | 42.41 | 42.43 | 41.90 | 41.98 | 2,779,332 | -0.38(-0.89%) |
May 13, 2015 | 43.73 | 43.84 | 42.05 | 42.36 | 3,478,943 | -1.25(-2.86%) |
May 12, 2015 | 44.25 | 44.26 | 43.58 | 43.60 | 1,595,359 | -0.68(-1.53%) |
May 11, 2015 | 44.55 | 44.85 | 44.21 | 44.28 | 1,385,486 | -0.36(-0.80%) |
May 08, 2015 | 44.71 | 44.91 | 44.39 | 44.64 | 1,745,615 | +0.39(+0.88%) |
May 07, 2015 | 43.92 | 44.36 | 43.75 | 44.25 | 1,719,523 | +0.01(+0.02%) |
May 06, 2015 | 44.53 | 44.79 | 43.99 | 44.24 | 1,775,385 | -0.32(-0.72%) |
May 05, 2015 | 45.19 | 45.33 | 44.42 | 44.56 | 2,166,237 | -0.61(-1.35%) |
May 04, 2015 | 45.19 | 45.48 | 44.82 | 45.17 | 1,425,149 | +0.10(+0.23%) |
May 01, 2015 | 44.15 | 45.09 | 44.03 | 45.07 | 1,701,479 | +0.92(+2.08%) |
Apr 30, 2015 | 44.70 | 44.86 | 43.93 | 44.15 | 2,476,803 | -0.84(-1.87%) |
Apr 29, 2015 | 44.81 | 45.07 | 44.66 | 44.99 | 1,845,592 | +0.26(+0.58%) |
Apr 28, 2015 | 44.86 | 44.90 | 44.33 | 44.73 | 2,769,249 | -0.07(-0.15%) |
Apr 27, 2015 | 45.35 | 45.55 | 44.70 | 44.80 | 2,265,473 | -0.49(-1.07%) |
Apr 24, 2015 | 45.66 | 45.73 | 45.04 | 45.29 | 1,329,328 | -0.19(-0.42%) |
Apr 23, 2015 | 44.94 | 45.75 | 44.70 | 45.48 | 1,223,778 | +0.23(+0.50%) |
Apr 22, 2015 | 45.22 | 45.38 | 44.92 | 45.25 | 2,131,304 | +0.23(+0.50%) |
Apr 21, 2015 | 46.50 | 46.59 | 44.59 | 45.03 | 5,765,544 | -1.57(-3.38%) |
Apr 20, 2015 | 45.31 | 46.63 | 45.25 | 46.60 | 3,518,388 | +1.16(+2.54%) |
Apr 17, 2015 | 45.45 | 45.52 | 45.11 | 45.44 | 2,027,649 | -0.03(-0.06%) |
Apr 16, 2015 | 45.35 | 45.64 | 45.20 | 45.47 | 1,455,466 | +0.17(+0.38%) |
Apr 15, 2015 | 45.16 | 45.58 | 44.88 | 45.30 | 3,299,934 | +0.23(+0.50%) |
Apr 14, 2015 | 44.51 | 45.26 | 44.37 | 45.07 | 4,150,735 | -0.04(-0.09%) |
Apr 13, 2015 | 45.87 | 45.91 | 45.00 | 45.12 | 2,301,377 | -0.79(-1.71%) |
Apr 10, 2015 | 45.80 | 46.14 | 45.79 | 45.90 | 1,530,538 | +0.17(+0.37%) |
Apr 09, 2015 | 45.40 | 46.06 | 45.37 | 45.73 | 1,248,487 | +0.38(+0.85%) |
Apr 08, 2015 | 45.54 | 45.81 | 45.16 | 45.35 | 1,045,092 | +0.02(+0.05%) |
Apr 07, 2015 | 45.60 | 46.26 | 45.25 | 45.33 | 1,873,989 | +0.06(+0.14%) |
Apr 06, 2015 | 45.55 | 45.72 | 45.05 | 45.27 | 2,513,159 | -0.31(-0.68%) |
Apr 02, 2015 | 45.54 | 45.57 | 45.57 | 45.57 | 1,342,998 | +0.14(+0.30%) |
Apr 01, 2015 | 45.94 | 46.16 | 45.42 | 45.44 | 1,414,742 | -0.32(-0.70%) |
Mar 31, 2015 | 44.92 | 46.07 | 44.83 | 45.76 | 2,139,311 | +0.44(+0.97%) |
Mar 30, 2015 | 45.30 | 45.84 | 45.16 | 45.32 | 1,469,633 | +0.05(+0.12%) |
Mar 27, 2015 | 45.78 | 46.00 | 45.21 | 45.27 | 1,602,411 | -0.64(-1.39%) |
Mar 26, 2015 | 46.17 | 46.37 | 45.51 | 45.90 | 2,093,285 | -0.20(-0.43%) |
Mar 25, 2015 | 46.89 | 47.07 | 46.03 | 46.10 | 1,471,859 | -0.73(-1.55%) |
Mar 24, 2015 | 46.16 | 46.98 | 45.84 | 46.83 | 2,178,602 | +0.81(+1.77%) |
Mar 23, 2015 | 46.62 | 46.78 | 45.63 | 46.01 | 2,015,551 | -0.77(-1.65%) |
Mar 20, 2015 | 46.86 | 47.22 | 46.65 | 46.78 | 2,019,738 | +0.35(+0.75%) |
Mar 19, 2015 | 47.33 | 47.54 | 46.34 | 46.44 | 2,039,289 | -1.19(-2.50%) |
Mar 18, 2015 | 46.81 | 47.78 | 46.44 | 47.63 | 1,257,053 | +0.61(+1.30%) |
Mar 17, 2015 | 47.03 | 47.33 | 46.45 | 47.02 | 1,371,888 | -0.11(-0.23%) |
Mar 16, 2015 | 46.19 | 47.51 | 46.02 | 47.13 | 1,585,498 | +0.88(+1.91%) |
Mar 13, 2015 | 46.03 | 46.40 | 45.84 | 46.24 | 1,735,374 | -0.07(-0.15%) |
Mar 12, 2015 | 46.33 | 46.49 | 46.03 | 46.31 | 1,236,537 | +0.38(+0.83%) |
Mar 11, 2015 | 44.95 | 45.99 | 44.81 | 45.93 | 1,374,373 | +0.86(+1.91%) |
Mar 10, 2015 | 45.48 | 45.72 | 45.05 | 45.07 | 1,479,642 | -0.97(-2.11%) |
Mar 09, 2015 | 46.26 | 46.44 | 45.95 | 46.04 | 1,159,524 | -0.42(-0.90%) |
Mar 06, 2015 | 46.83 | 47.08 | 46.24 | 46.46 | 1,272,911 | -0.45(-0.96%) |
Mar 05, 2015 | 46.84 | 47.28 | 46.71 | 46.91 | 1,472,981 | +0.10(+0.22%) |
Mar 04, 2015 | 46.34 | 46.88 | 46.42 | 46.80 | 1,153,976 | +0.38(+0.82%) |
Mar 03, 2015 | 47.37 | 47.37 | 46.25 | 46.42 | 1,313,174 | -0.81(-1.71%) |
Mar 02, 2015 | 46.93 | 47.30 | 46.71 | 47.23 | 1,274,520 | +0.31(+0.65%) |
Feb 27, 2015 | 46.86 | 47.52 | 46.82 | 46.93 | 1,664,887 | +0.01(+0.01%) |
Feb 26, 2015 | 47.22 | 47.29 | 46.68 | 46.92 | 1,570,745 | -0.38(-0.80%) |
Feb 25, 2015 | 47.21 | 47.54 | 46.99 | 47.30 | 1,514,763 | +0.33(+0.71%) |
Feb 24, 2015 | 46.77 | 47.03 | 46.60 | 46.97 | 1,985,928 | +0.19(+0.41%) |
Feb 23, 2015 | 47.10 | 47.20 | 46.50 | 46.78 | 2,138,741 | -0.66(-1.39%) |
Feb 20, 2015 | 47.52 | 47.73 | 47.11 | 47.43 | 1,299,454 | -0.16(-0.34%) |
Feb 19, 2015 | 47.68 | 48.16 | 47.53 | 47.60 | 1,096,978 | -0.50(-1.04%) |
Feb 18, 2015 | 47.53 | 48.26 | 47.29 | 48.10 | 1,842,955 | +0.23(+0.48%) |
Feb 17, 2015 | 47.46 | 48.10 | 47.40 | 47.87 | 1,843,776 | +0.33(+0.70%) |
Feb 13, 2015 | 47.95 | 47.54 | 47.54 | 47.54 | 1,077,342 | -0.26(-0.55%) |
Feb 12, 2015 | 47.67 | 47.92 | 47.17 | 47.80 | 1,149,927 | +0.74(+1.57%) |
Feb 11, 2015 | 46.93 | 47.35 | 46.76 | 47.06 | 1,590,288 | -0.12(-0.24%) |
Feb 10, 2015 | 47.33 | 47.48 | 46.42 | 47.18 | 1,651,643 | +0.06(+0.13%) |
Feb 09, 2015 | 47.20 | 47.62 | 46.99 | 47.12 | 1,156,691 | -0.08(-0.17%) |
Feb 06, 2015 | 47.86 | 47.92 | 46.95 | 47.20 | 1,302,441 | -0.37(-0.78%) |
Feb 05, 2015 | 47.46 | 48.11 | 47.18 | 47.57 | 1,420,207 | +0.81(+1.74%) |
Feb 04, 2015 | 46.70 | 47.35 | 46.49 | 46.76 | 1,612,566 | -0.25(-0.53%) |
Feb 03, 2015 | 46.18 | 47.17 | 45.73 | 47.01 | 1,895,727 | +1.18(+2.58%) |
Feb 02, 2015 | 45.19 | 45.93 | 45.15 | 45.83 | 1,980,492 | +1.05(+2.33%) |
Jan 30, 2015 | 44.98 | 45.39 | 44.73 | 44.78 | 1,858,250 | -0.69(-1.52%) |
Jan 29, 2015 | 45.60 | 45.85 | 44.67 | 45.47 | 2,024,686 | -0.07(-0.16%) |
Jan 28, 2015 | 47.18 | 47.35 | 45.51 | 45.55 | 2,234,698 | -0.94(-2.03%) |
Jan 27, 2015 | 46.13 | 46.62 | 45.82 | 46.49 | 2,812,331 | -0.03(-0.06%) |
Jan 26, 2015 | 46.29 | 46.56 | 46.09 | 46.52 | 2,297,429 | +0.33(+0.72%) |
Jan 23, 2015 | 46.67 | 46.91 | 46.00 | 46.19 | 3,569,815 | -1.00(-2.11%) |
Jan 22, 2015 | 46.14 | 47.37 | 46.07 | 47.18 | 3,366,758 | +1.45(+3.18%) |
Jan 21, 2015 | 45.42 | 45.79 | 45.20 | 45.73 | 3,238,084 | +0.43(+0.94%) |
Jan 20, 2015 | 45.51 | 45.74 | 45.13 | 45.30 | 3,537,014 | +0.07(+0.15%) |
Jan 16, 2015 | 44.27 | 45.26 | 44.17 | 45.24 | 2,812,912 | +0.64(+1.45%) |
Jan 15, 2015 | 44.46 | 44.98 | 44.27 | 44.59 | 2,454,786 | +0.13(+0.29%) |
Jan 14, 2015 | 43.89 | 44.59 | 43.89 | 44.46 | 1,822,606 | -0.02(-0.05%) |
Jan 13, 2015 | 45.04 | 45.35 | 44.01 | 44.48 | 2,068,064 | -0.22(-0.50%) |
Jan 12, 2015 | 45.15 | 45.15 | 44.43 | 44.71 | 2,228,450 | -0.68(-1.50%) |
Jan 09, 2015 | 45.52 | 45.81 | 45.22 | 45.39 | 1,523,004 | -0.36(-0.79%) |
Jan 08, 2015 | 44.93 | 45.86 | 44.75 | 45.74 | 2,011,109 | +1.28(+2.89%) |
Jan 07, 2015 | 44.58 | 44.84 | 44.13 | 44.46 | 1,563,108 | +0.27(+0.61%) |
Jan 06, 2015 | 44.49 | 44.74 | 43.70 | 44.19 | 1,985,367 | -0.58(-1.29%) |
Jan 05, 2015 | 45.98 | 45.98 | 44.77 | 44.77 | 1,741,123 | -1.52(-3.28%) |
Jan 02, 2015 | 46.80 | 47.18 | 45.96 | 46.29 | 1,097,822 | -0.48(-1.03%) |
Dec 31, 2014 | 47.18 | 46.77 | 46.77 | 46.77 | 1,014,134 | -0.17(-0.36%) |
Dec 30, 2014 | 46.98 | 47.33 | 46.78 | 46.94 | 1,348,154 | -0.07(-0.16%) |
Dec 29, 2014 | 46.62 | 47.25 | 46.39 | 47.01 | 1,245,064 | +0.39(+0.84%) |
Dec 26, 2014 | 46.66 | 46.95 | 46.44 | 46.62 | 637,606 | -0.04(-0.09%) |
Dec 24, 2014 | 46.97 | 46.66 | 46.66 | 46.66 | 571,969 | -0.07(-0.15%) |
Dec 23, 2014 | 46.02 | 46.86 | 45.70 | 46.73 | 1,111,489 | +0.90(+1.95%) |
Dec 22, 2014 | 45.57 | 45.91 | 45.28 | 45.83 | 1,170,550 | +0.46(+1.02%) |
Dec 19, 2014 | 45.98 | 46.10 | 45.00 | 45.37 | 1,803,938 | -0.41(-0.89%) |
Dec 18, 2014 | 46.25 | 46.38 | 45.03 | 45.78 | 2,122,139 | +0.16(+0.34%) |
Dec 17, 2014 | 45.01 | 45.73 | 44.20 | 45.62 | 1,868,131 | +0.97(+2.17%) |
Dec 16, 2014 | 43.24 | 45.49 | 43.20 | 44.65 | 3,065,830 | +1.26(+2.91%) |
Dec 15, 2014 | 43.38 | 43.81 | 42.91 | 43.39 | 1,826,820 | +0.25(+0.58%) |
Dec 12, 2014 | 43.13 | 43.86 | 43.06 | 43.14 | 1,940,710 | -0.54(-1.23%) |
Dec 11, 2014 | 43.42 | 44.56 | 43.27 | 43.67 | 2,085,836 | +0.16(+0.37%) |
Dec 10, 2014 | 45.17 | 45.30 | 43.10 | 43.51 | 2,623,330 | -1.98(-4.36%) |
Dec 09, 2014 | 44.26 | 45.55 | 44.02 | 45.49 | 1,737,509 | +0.33(+0.74%) |
Dec 08, 2014 | 45.77 | 45.86 | 44.52 | 45.16 | 2,849,980 | -0.62(-1.35%) |
Dec 05, 2014 | 46.22 | 46.42 | 45.66 | 45.78 | 1,578,051 | -0.23(-0.50%) |
Dec 04, 2014 | 46.92 | 47.01 | 45.66 | 46.01 | 2,003,692 | -1.10(-2.33%) |
Dec 03, 2014 | 46.51 | 47.18 | 46.39 | 47.11 | 1,502,361 | +0.77(+1.66%) |
Dec 02, 2014 | 46.03 | 46.69 | 45.97 | 46.34 | 2,058,040 | +0.47(+1.03%) |
Dec 01, 2014 | 47.61 | 47.63 | 45.28 | 45.87 | 4,759,526 | -2.02(-4.22%) |
Nov 28, 2014 | 49.89 | 49.98 | 47.74 | 47.89 | 2,062,820 | -2.33(-4.64%) |
Nov 26, 2014 | 49.94 | 50.22 | 50.22 | 50.22 | 1,238,112 | +0.30(+0.61%) |
Nov 25, 2014 | 49.09 | 50.37 | 48.91 | 49.92 | 2,334,908 | +0.98(+2.00%) |
Nov 24, 2014 | 48.86 | 49.22 | 48.55 | 48.94 | 1,220,647 | +0.34(+0.71%) |
Nov 21, 2014 | 48.77 | 48.99 | 48.39 | 48.60 | 1,111,414 | +0.26(+0.53%) |
Nov 20, 2014 | 47.86 | 48.37 | 47.81 | 48.34 | 1,131,118 | +0.36(+0.74%) |
Nov 19, 2014 | 47.73 | 48.17 | 47.70 | 47.98 | 1,083,741 | +0.17(+0.35%) |
Nov 18, 2014 | 47.99 | 48.10 | 47.62 | 47.81 | 1,133,112 | +0.03(+0.07%) |
Nov 17, 2014 | 47.65 | 48.40 | 47.63 | 47.78 | 1,657,548 | +0.09(+0.18%) |
Nov 14, 2014 | 47.98 | 48.19 | 47.62 | 47.69 | 1,131,970 | -0.26(-0.55%) |
Nov 13, 2014 | 48.37 | 48.78 | 47.93 | 47.96 | 1,371,662 | -0.38(-0.78%) |
Nov 12, 2014 | 47.72 | 48.37 | 47.57 | 48.33 | 2,135,978 | +0.55(+1.16%) |
Nov 11, 2014 | 47.53 | 48.27 | 47.52 | 47.78 | 1,559,931 | +0.30(+0.62%) |
Nov 10, 2014 | 47.20 | 47.72 | 47.15 | 47.48 | 1,655,025 | +0.58(+1.24%) |
Nov 07, 2014 | 46.88 | 47.27 | 46.72 | 46.90 | 1,768,079 | +0.22(+0.46%) |
Nov 06, 2014 | 46.74 | 46.99 | 46.42 | 46.69 | 2,294,949 | +0.04(+0.09%) |
Nov 05, 2014 | 46.55 | 46.79 | 46.10 | 46.65 | 2,077,645 | +0.29(+0.63%) |
Nov 04, 2014 | 46.34 | 46.49 | 45.87 | 46.36 | 2,463,485 | -0.08(-0.17%) |
Nov 03, 2014 | 47.65 | 47.69 | 46.38 | 46.44 | 2,425,238 | -1.13(-2.38%) |
Oct 31, 2014 | 47.34 | 47.66 | 47.09 | 47.57 | 2,300,075 | +0.50(+1.06%) |
Oct 30, 2014 | 46.80 | 47.45 | 46.49 | 47.07 | 1,946,252 | +0.31(+0.66%) |
Oct 29, 2014 | 47.34 | 47.50 | 46.34 | 46.76 | 1,310,909 | -0.42(-0.89%) |
Oct 28, 2014 | 46.68 | 47.25 | 46.47 | 47.18 | 1,501,426 | +0.72(+1.55%) |
Oct 27, 2014 | 46.22 | 46.71 | 46.37 | 46.46 | 1,306,950 | +0.09(+0.19%) |
Oct 24, 2014 | 46.28 | 46.49 | 45.67 | 46.37 | 1,477,041 | +0.38(+0.82%) |
Oct 23, 2014 | 45.52 | 46.45 | 45.42 | 45.99 | 3,267,960 | +0.96(+2.14%) |
Oct 22, 2014 | 46.10 | 46.55 | 44.96 | 45.03 | 3,082,844 | -0.41(-0.90%) |
Oct 21, 2014 | 44.86 | 45.50 | 44.23 | 45.44 | 3,138,166 | +1.25(+2.82%) |
Oct 20, 2014 | 43.93 | 44.43 | 43.42 | 44.19 | 2,226,828 | +0.18(+0.41%) |
Oct 17, 2014 | 43.80 | 44.48 | 43.75 | 44.01 | 2,920,300 | +0.97(+2.25%) |
Oct 16, 2014 | 41.47 | 43.75 | 41.34 | 43.04 | 3,103,784 | +0.90(+2.13%) |
Oct 15, 2014 | 41.67 | 42.31 | 40.97 | 42.15 | 3,933,673 | -0.11(-0.26%) |
Oct 14, 2014 | 42.50 | 43.23 | 41.72 | 42.25 | 3,357,672 | -0.20(-0.48%) |
Oct 13, 2014 | 44.09 | 44.48 | 42.42 | 42.46 | 2,966,688 | -1.01(-2.33%) |
Oct 10, 2014 | 44.70 | 44.79 | 42.81 | 43.47 | 4,004,336 | -1.44(-3.20%) |
Oct 09, 2014 | 45.99 | 46.01 | 44.73 | 44.90 | 2,295,029 | -1.09(-2.36%) |
Oct 08, 2014 | 45.37 | 46.06 | 44.62 | 45.99 | 3,375,065 | +0.58(+1.28%) |
Oct 07, 2014 | 46.88 | 46.88 | 45.38 | 45.41 | 2,921,913 | -1.65(-3.51%) |
Oct 06, 2014 | 47.75 | 47.90 | 46.99 | 47.06 | 2,330,589 | -0.32(-0.68%) |
Oct 03, 2014 | 46.80 | 47.79 | 46.69 | 47.38 | 2,368,943 | +0.82(+1.77%) |
Oct 02, 2014 | 47.09 | 47.16 | 45.66 | 46.56 | 3,104,775 | -0.39(-0.83%) |
Oct 01, 2014 | 47.29 | 47.55 | 46.64 | 46.95 | 2,363,900 | -0.88(-1.83%) |
Sep 30, 2014 | 47.96 | 48.47 | 47.52 | 47.83 | 2,001,349 | -0.23(-0.48%) |
Sep 29, 2014 | 48.09 | 48.20 | 47.63 | 48.06 | 1,646,632 | -0.11(-0.22%) |
Sep 26, 2014 | 47.46 | 48.31 | 47.28 | 48.16 | 1,276,714 | +0.63(+1.32%) |
Sep 25, 2014 | 48.15 | 48.29 | 47.52 | 47.54 | 2,097,386 | -0.88(-1.81%) |
Sep 24, 2014 | 48.43 | 48.70 | 47.53 | 48.41 | 3,576,780 | -0.19(-0.39%) |
Sep 23, 2014 | 49.09 | 49.21 | 48.30 | 48.60 | 2,646,954 | -0.72(-1.46%) |
Sep 22, 2014 | 50.27 | 51.17 | 49.21 | 49.32 | 2,013,273 | -0.75(-1.51%) |
Sep 19, 2014 | 50.56 | 50.80 | 49.71 | 50.08 | 1,683,897 | -0.40(-0.79%) |
Sep 18, 2014 | 50.04 | 50.59 | 50.04 | 50.48 | 1,168,403 | +0.65(+1.30%) |
Sep 17, 2014 | 49.66 | 50.15 | 49.60 | 49.83 | 1,243,496 | +0.24(+0.49%) |
Sep 16, 2014 | 48.97 | 49.73 | 48.80 | 49.59 | 1,147,452 | +0.72(+1.48%) |
Sep 15, 2014 | 49.16 | 49.20 | 48.54 | 48.87 | 1,424,586 | -0.12(-0.25%) |
Sep 12, 2014 | 48.85 | 49.24 | 48.85 | 48.99 | 1,076,735 | +0.01(+0.03%) |
Sep 11, 2014 | 48.99 | 49.18 | 48.82 | 48.97 | 1,602,380 | -0.32(-0.64%) |
Sep 10, 2014 | 49.61 | 49.61 | 49.03 | 49.29 | 1,284,092 | -0.34(-0.68%) |
Sep 09, 2014 | 49.54 | 49.91 | 49.36 | 49.63 | 946,836 | +0.09(+0.18%) |
Sep 08, 2014 | 49.44 | 49.82 | 49.40 | 49.54 | 1,026,308 | -0.05(-0.10%) |
Sep 05, 2014 | 49.53 | 49.72 | 49.36 | 49.59 | 1,009,024 | +0.26(+0.53%) |
Sep 04, 2014 | 49.28 | 49.71 | 49.10 | 49.32 | 1,379,037 | +0.36(+0.74%) |
Sep 03, 2014 | 48.60 | 49.24 | 48.59 | 48.96 | 1,216,718 | +0.55(+1.13%) |
Sep 02, 2014 | 48.17 | 48.33 | 48.05 | 48.41 | 1,179,463 | +0.29(+0.61%) |
Aug 29, 2014 | 48.04 | 48.12 | 48.12 | 48.12 | 1,477,842 | +0.17(+0.35%) |
Aug 28, 2014 | 47.34 | 48.07 | 47.29 | 47.95 | 1,926,513 | +0.52(+1.09%) |
Aug 27, 2014 | 47.26 | 47.46 | 46.77 | 47.44 | 959,289 | +0.35(+0.74%) |
Aug 26, 2014 | 47.12 | 47.37 | 47.03 | 47.09 | 1,249,420 | +0.24(+0.51%) |
Aug 25, 2014 | 46.66 | 47.00 | 46.38 | 46.85 | 885,749 | +0.28(+0.60%) |
Aug 22, 2014 | 46.46 | 46.73 | 46.24 | 46.57 | 824,727 | +0.16(+0.35%) |
Aug 21, 2014 | 46.65 | 46.85 | 46.39 | 46.41 | 1,105,220 | -0.12(-0.26%) |
Aug 20, 2014 | 45.89 | 46.57 | 45.82 | 46.53 | 967,940 | +0.61(+1.33%) |
Aug 19, 2014 | 45.96 | 46.08 | 45.78 | 45.92 | 1,173,331 | -0.05(-0.10%) |
Aug 18, 2014 | 45.84 | 46.00 | 45.80 | 45.96 | 786,373 | +0.35(+0.78%) |
Aug 15, 2014 | 45.85 | 45.96 | 45.08 | 45.61 | 995,151 | -0.06(-0.13%) |
Aug 14, 2014 | 45.21 | 45.69 | 45.16 | 45.67 | 929,656 | +0.62(+1.37%) |
Aug 13, 2014 | 45.02 | 45.27 | 44.88 | 45.05 | 699,328 | +0.17(+0.37%) |
Aug 12, 2014 | 44.80 | 45.14 | 44.70 | 44.88 | 1,150,238 | -0.01(-0.01%) |
Aug 11, 2014 | 44.44 | 45.23 | 44.42 | 44.89 | 1,276,626 | +0.55(+1.24%) |
Aug 08, 2014 | 44.20 | 44.30 | 43.84 | 44.34 | 1,467,427 | +0.13(+0.29%) |
Aug 07, 2014 | 44.42 | 44.70 | 44.07 | 44.22 | 1,233,401 | -0.06(-0.14%) |
Aug 06, 2014 | 44.01 | 44.38 | 43.85 | 44.28 | 1,266,089 | +0.12(+0.27%) |
Aug 05, 2014 | 44.53 | 44.64 | 44.03 | 44.16 | 2,249,283 | -0.61(-1.36%) |
Aug 04, 2014 | 44.33 | 44.90 | 44.22 | 44.76 | 1,206,518 | +0.59(+1.33%) |
Aug 01, 2014 | 44.76 | 45.24 | 44.05 | 44.18 | 2,388,392 | -0.58(-1.30%) |
Jul 31, 2014 | 45.18 | 45.32 | 44.67 | 44.76 | 1,999,174 | -0.56(-1.24%) |
Jul 30, 2014 | 45.25 | 45.42 | 44.96 | 45.32 | 1,056,696 | +0.07(+0.15%) |
Jul 29, 2014 | 45.79 | 45.91 | 45.25 | 45.25 | 1,180,431 | -0.52(-1.13%) |
Jul 28, 2014 | 45.96 | 45.99 | 45.57 | 45.77 | 910,468 | -0.08(-0.18%) |
Jul 25, 2014 | 45.61 | 46.06 | 45.55 | 45.85 | 1,034,649 | +0.20(+0.44%) |
Jul 24, 2014 | 46.32 | 46.49 | 45.60 | 45.65 | 1,692,153 | -0.62(-1.33%) |
Jul 23, 2014 | 46.61 | 46.71 | 46.07 | 46.26 | 2,271,482 | -0.17(-0.37%) |
Jul 22, 2014 | 46.45 | 46.67 | 46.08 | 46.44 | 1,877,000 | +0.92(+2.02%) |
Jul 21, 2014 | 45.73 | 45.80 | 45.31 | 45.52 | 1,188,861 | -0.07(-0.15%) |
Jul 18, 2014 | 44.78 | 45.63 | 44.76 | 45.59 | 1,250,648 | +0.91(+2.04%) |
Jul 17, 2014 | 44.68 | 45.28 | 44.53 | 44.68 | 1,409,723 | +0.17(+0.39%) |
Jul 16, 2014 | 44.26 | 44.77 | 44.21 | 44.50 | 1,100,528 | +0.35(+0.80%) |
Jul 15, 2014 | 43.94 | 44.25 | 43.86 | 44.15 | 756,844 | +0.15(+0.33%) |
Jul 14, 2014 | 44.14 | 44.26 | 43.84 | 44.00 | 1,416,745 | +0.07(+0.15%) |
Jul 11, 2014 | 43.77 | 44.01 | 43.55 | 43.93 | 810,362 | +0.10(+0.23%) |
Jul 10, 2014 | 43.96 | 44.13 | 43.70 | 43.83 | 956,359 | -0.56(-1.27%) |
Jul 09, 2014 | 43.90 | 44.43 | 43.68 | 44.40 | 1,083,679 | +0.66(+1.50%) |
Jul 08, 2014 | 43.77 | 43.92 | 43.30 | 43.74 | 1,036,898 | -0.14(-0.32%) |
Jul 07, 2014 | 44.06 | 44.06 | 43.53 | 43.88 | 758,497 | -0.12(-0.27%) |
Jul 03, 2014 | 44.09 | 44.00 | 44.00 | 44.00 | 628,262 | +0.02(+0.05%) |
Jul 02, 2014 | 43.77 | 44.23 | 43.71 | 43.98 | 1,219,983 | +0.27(+0.61%) |
Jul 01, 2014 | 43.77 | 43.87 | 43.57 | 43.71 | 714,966 | +0.17(+0.40%) |
Jun 30, 2014 | 43.34 | 43.82 | 43.13 | 43.54 | 1,261,080 | +0.47(+1.09%) |
Jun 27, 2014 | 43.06 | 43.22 | 42.77 | 43.07 | 1,143,244 | +0.03(+0.06%) |
Jun 26, 2014 | 42.54 | 43.21 | 42.47 | 43.04 | 2,126,015 | +0.54(+1.28%) |
Jun 25, 2014 | 42.03 | 42.62 | 41.95 | 42.50 | 1,472,243 | +0.56(+1.34%) |
Jun 24, 2014 | 42.16 | 42.36 | 41.93 | 41.94 | 1,220,958 | -0.39(-0.92%) |
Jun 23, 2014 | 42.56 | 42.59 | 42.08 | 42.33 | 1,129,840 | -0.28(-0.66%) |
Jun 20, 2014 | 42.49 | 42.63 | 42.27 | 42.61 | 1,213,392 | +0.31(+0.74%) |
Jun 19, 2014 | 42.35 | 42.49 | 42.15 | 42.29 | 940,495 | +0.01(+0.03%) |
Jun 18, 2014 | 42.00 | 42.30 | 41.90 | 42.28 | 1,181,056 | +0.40(+0.94%) |
Jun 17, 2014 | 42.55 | 42.55 | 41.87 | 41.88 | 1,329,716 | -0.64(-1.50%) |
Jun 16, 2014 | 41.98 | 42.68 | 41.90 | 42.52 | 1,813,442 | +0.60(+1.44%) |
Jun 13, 2014 | 41.50 | 42.11 | 41.48 | 41.92 | 1,076,834 | +0.38(+0.92%) |
Jun 12, 2014 | 41.54 | 41.60 | 41.06 | 41.54 | 1,519,286 | -0.04(-0.10%) |
Jun 11, 2014 | 41.52 | 41.68 | 41.39 | 41.58 | 856,119 | +0.05(+0.13%) |
Jun 10, 2014 | 41.35 | 41.60 | 41.24 | 41.52 | 1,272,655 | +0.29(+0.70%) |
Jun 06, 2014 | 40.66 | 41.24 | 40.65 | 41.24 | 1,261,923 | +0.54(+1.33%) |
Jun 05, 2014 | 40.51 | 40.81 | 40.18 | 40.69 | 2,100,710 | +0.35(+0.88%) |
Jun 04, 2014 | 40.39 | 40.44 | 40.03 | 40.34 | 1,195,224 | -0.11(-0.28%) |
Jun 03, 2014 | 40.24 | 40.56 | 40.13 | 40.45 | 1,312,541 | +0.05(+0.12%) |