Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 48.76 | 48.81 | 48.47 | 48.58 | 302,188 | -0.24(-0.50%) |
May 28, 2015 | 48.77 | 48.83 | 48.62 | 48.82 | 24,760 | -0.03(-0.06%) |
May 27, 2015 | 48.49 | 48.92 | 48.47 | 48.85 | 34,086 | +0.45(+0.93%) |
May 26, 2015 | 48.71 | 48.71 | 48.29 | 48.40 | 41,281 | -0.51(-1.03%) |
May 22, 2015 | 48.95 | 48.91 | 48.91 | 48.91 | 67,354 | -0.18(-0.37%) |
May 21, 2015 | 48.92 | 49.14 | 48.92 | 49.09 | 37,086 | +0.10(+0.21%) |
May 20, 2015 | 49.01 | 49.14 | 48.94 | 48.99 | 27,372 | -0.03(-0.06%) |
May 19, 2015 | 48.95 | 49.11 | 48.84 | 49.02 | 32,783 | +0.03(+0.06%) |
May 18, 2015 | 48.84 | 49.03 | 48.81 | 48.99 | 30,609 | +0.10(+0.21%) |
May 15, 2015 | 48.84 | 48.88 | 48.73 | 48.88 | 45,762 | +0.05(+0.10%) |
May 14, 2015 | 48.54 | 48.84 | 48.54 | 48.84 | 44,272 | +0.43(+0.88%) |
May 13, 2015 | 48.43 | 48.56 | 48.30 | 48.41 | 36,175 | +0.04(+0.08%) |
May 12, 2015 | 48.28 | 48.47 | 48.12 | 48.37 | 47,037 | -0.16(-0.33%) |
May 11, 2015 | 48.74 | 48.77 | 48.50 | 48.53 | 136,467 | -0.21(-0.44%) |
May 08, 2015 | 48.50 | 48.77 | 48.50 | 48.74 | 36,614 | +0.62(+1.30%) |
May 07, 2015 | 47.85 | 48.22 | 47.80 | 48.12 | 34,288 | +0.17(+0.35%) |
May 06, 2015 | 48.04 | 48.12 | 47.66 | 47.95 | 40,893 | -0.23(-0.48%) |
May 05, 2015 | 48.62 | 48.65 | 48.12 | 48.18 | 32,189 | -0.50(-1.02%) |
May 04, 2015 | 48.59 | 48.72 | 48.59 | 48.68 | 36,829 | +0.21(+0.42%) |
May 01, 2015 | 48.20 | 48.47 | 48.14 | 48.47 | 33,661 | +0.42(+0.87%) |
Apr 30, 2015 | 48.31 | 48.38 | 47.87 | 48.05 | 41,463 | -0.35(-0.72%) |
Apr 29, 2015 | 48.31 | 48.57 | 48.23 | 48.40 | 43,245 | -0.17(-0.34%) |
Apr 28, 2015 | 48.23 | 48.57 | 48.02 | 48.57 | 46,260 | +0.34(+0.70%) |
Apr 27, 2015 | 48.48 | 48.54 | 48.18 | 48.23 | 53,663 | -0.15(-0.31%) |
Apr 24, 2015 | 48.39 | 48.42 | 48.23 | 48.38 | 28,817 | +0.09(+0.18%) |
Apr 23, 2015 | 48.02 | 48.39 | 47.95 | 48.29 | 49,200 | +0.15(+0.31%) |
Apr 22, 2015 | 47.93 | 48.14 | 47.75 | 48.14 | 27,722 | +0.26(+0.54%) |
Apr 21, 2015 | 48.09 | 48.25 | 47.79 | 47.88 | 143,988 | -0.21(-0.43%) |
Apr 20, 2015 | 47.87 | 48.18 | 47.87 | 48.09 | 89,332 | +0.39(+0.83%) |
Apr 17, 2015 | 47.94 | 47.94 | 47.45 | 47.69 | 54,820 | -0.49(-1.02%) |
Apr 16, 2015 | 48.20 | 48.30 | 48.04 | 48.18 | 53,026 | -0.06(-0.11%) |
Apr 15, 2015 | 48.14 | 48.35 | 48.14 | 48.24 | 43,082 | +0.29(+0.61%) |
Apr 14, 2015 | 47.79 | 48.00 | 47.69 | 47.94 | 41,790 | +0.10(+0.21%) |
Apr 13, 2015 | 47.92 | 48.09 | 47.81 | 47.84 | 93,137 | -0.19(-0.39%) |
Apr 10, 2015 | 47.74 | 48.03 | 47.68 | 48.03 | 68,788 | +0.37(+0.78%) |
Apr 09, 2015 | 47.35 | 47.68 | 47.28 | 47.66 | 156,465 | +0.27(+0.57%) |
Apr 08, 2015 | 47.41 | 47.59 | 47.22 | 47.39 | 76,558 | +0.02(+0.05%) |
Apr 07, 2015 | 47.49 | 47.62 | 47.37 | 47.37 | 169,051 | -0.09(-0.20%) |
Apr 06, 2015 | 46.95 | 47.62 | 46.86 | 47.46 | 41,468 | +0.30(+0.64%) |
Apr 02, 2015 | 46.94 | 47.16 | 47.16 | 47.16 | 102,424 | +0.15(+0.32%) |
Apr 01, 2015 | 47.18 | 47.18 | 46.79 | 47.01 | 64,166 | -0.20(-0.42%) |
Mar 31, 2015 | 47.35 | 47.46 | 47.12 | 47.21 | 50,609 | -0.37(-0.78%) |
Mar 30, 2015 | 47.28 | 47.67 | 47.28 | 47.58 | 44,999 | +0.61(+1.29%) |
Mar 27, 2015 | 46.86 | 47.00 | 46.76 | 46.97 | 40,745 | +0.11(+0.24%) |
Mar 26, 2015 | 46.89 | 47.11 | 46.64 | 46.86 | 59,819 | -0.15(-0.32%) |
Mar 25, 2015 | 47.66 | 47.66 | 47.00 | 47.01 | 44,062 | -0.51(-1.08%) |
Mar 24, 2015 | 47.84 | 47.86 | 47.48 | 47.53 | 101,113 | -0.36(-0.74%) |
Mar 23, 2015 | 47.91 | 48.09 | 47.87 | 47.88 | 47,151 | -0.00(-0.00%) |
Mar 20, 2015 | 47.63 | 48.00 | 47.59 | 47.88 | 70,781 | +0.42(+0.88%) |
Mar 19, 2015 | 47.65 | 47.65 | 47.40 | 47.47 | 198,836 | -0.34(-0.71%) |
Mar 18, 2015 | 47.03 | 47.95 | 46.96 | 47.80 | 54,643 | +0.58(+1.23%) |
Mar 17, 2015 | 47.23 | 47.28 | 46.98 | 47.22 | 65,793 | -0.22(-0.46%) |
Mar 16, 2015 | 47.03 | 47.46 | 47.03 | 47.44 | 45,209 | +0.56(+1.19%) |
Mar 13, 2015 | 46.98 | 47.04 | 46.52 | 46.89 | 35,374 | -0.24(-0.50%) |
Mar 12, 2015 | 46.74 | 47.14 | 46.74 | 47.12 | 42,213 | +0.53(+1.13%) |
Mar 11, 2015 | 46.68 | 46.80 | 46.53 | 46.59 | 54,359 | -0.01(-0.02%) |
Mar 10, 2015 | 47.01 | 47.01 | 46.58 | 46.60 | 66,729 | -0.78(-1.64%) |
Mar 09, 2015 | 47.28 | 47.48 | 47.17 | 47.38 | 320,344 | +0.22(+0.47%) |
Mar 06, 2015 | 47.64 | 47.69 | 47.03 | 47.16 | 106,802 | -0.68(-1.43%) |
Mar 05, 2015 | 47.89 | 47.89 | 47.71 | 47.84 | 42,616 | +0.09(+0.18%) |
Mar 04, 2015 | 47.93 | 47.98 | 47.53 | 47.76 | 85,232 | -0.22(-0.46%) |
Mar 03, 2015 | 48.15 | 48.15 | 47.91 | 47.98 | 48,462 | -0.20(-0.42%) |
Mar 02, 2015 | 47.96 | 48.18 | 47.91 | 48.18 | 35,285 | +0.17(+0.36%) |
Feb 27, 2015 | 48.13 | 48.18 | 47.99 | 48.01 | 39,483 | -0.15(-0.31%) |
Feb 26, 2015 | 48.20 | 48.26 | 48.01 | 48.16 | 27,361 | -0.13(-0.26%) |
Feb 25, 2015 | 48.33 | 48.36 | 48.20 | 48.28 | 43,546 | -0.09(-0.19%) |
Feb 24, 2015 | 48.18 | 48.42 | 48.08 | 48.38 | 78,851 | +0.27(+0.55%) |
Feb 23, 2015 | 48.09 | 48.11 | 47.96 | 48.11 | 35,308 | -0.02(-0.04%) |
Feb 20, 2015 | 47.79 | 48.17 | 47.63 | 48.13 | 97,666 | +0.23(+0.47%) |
Feb 19, 2015 | 47.87 | 48.01 | 47.79 | 47.91 | 34,034 | -0.14(-0.29%) |
Feb 18, 2015 | 48.04 | 48.07 | 47.93 | 48.05 | 37,796 | -0.13(-0.26%) |
Feb 17, 2015 | 47.95 | 48.18 | 47.89 | 48.17 | 48,744 | +0.09(+0.18%) |
Feb 13, 2015 | 47.96 | 48.09 | 48.09 | 48.09 | 54,625 | +0.13(+0.28%) |
Feb 12, 2015 | 47.71 | 47.95 | 47.70 | 47.95 | 57,591 | +0.47(+0.99%) |
Feb 11, 2015 | 47.46 | 47.59 | 47.25 | 47.48 | 50,451 | -0.08(-0.17%) |
Feb 10, 2015 | 47.41 | 47.58 | 47.15 | 47.56 | 52,517 | +0.45(+0.95%) |
Feb 09, 2015 | 47.16 | 47.32 | 47.00 | 47.11 | 55,327 | -0.21(-0.45%) |
Feb 06, 2015 | 47.45 | 47.68 | 47.20 | 47.32 | 45,890 | +0.01(+0.02%) |
Feb 05, 2015 | 47.03 | 47.35 | 47.03 | 47.32 | 279,284 | +0.46(+0.99%) |
Feb 04, 2015 | 46.91 | 47.18 | 46.79 | 46.85 | 51,283 | -0.17(-0.37%) |
Feb 03, 2015 | 46.55 | 47.05 | 46.55 | 47.03 | 59,180 | +0.70(+1.51%) |
Feb 02, 2015 | 45.86 | 46.33 | 45.43 | 46.33 | 125,740 | +0.71(+1.55%) |
Jan 30, 2015 | 45.99 | 46.23 | 45.59 | 45.62 | 144,928 | -0.75(-1.61%) |
Jan 29, 2015 | 46.06 | 46.42 | 45.62 | 46.37 | 94,692 | +0.39(+0.85%) |
Jan 28, 2015 | 46.97 | 46.97 | 45.94 | 45.97 | 120,110 | -0.82(-1.75%) |
Jan 27, 2015 | 46.78 | 47.06 | 46.57 | 46.79 | 82,414 | -0.68(-1.42%) |
Jan 26, 2015 | 47.31 | 47.47 | 47.09 | 47.47 | 55,305 | +0.10(+0.22%) |
Jan 23, 2015 | 47.65 | 47.69 | 47.35 | 47.36 | 130,674 | -0.38(-0.81%) |
Jan 22, 2015 | 47.31 | 47.77 | 47.01 | 47.75 | 76,645 | +0.67(+1.42%) |
Jan 21, 2015 | 46.76 | 47.12 | 46.60 | 47.08 | 66,205 | +0.23(+0.49%) |
Jan 20, 2015 | 46.96 | 46.96 | 46.47 | 46.85 | 44,334 | +0.02(+0.05%) |
Jan 16, 2015 | 46.13 | 46.87 | 46.13 | 46.83 | 86,956 | +0.64(+1.38%) |
Jan 15, 2015 | 46.65 | 46.79 | 46.16 | 46.19 | 55,960 | -0.35(-0.76%) |
Jan 14, 2015 | 46.30 | 46.57 | 46.00 | 46.55 | 335,091 | -0.30(-0.64%) |
Jan 13, 2015 | 47.37 | 47.64 | 46.55 | 46.85 | 81,747 | -0.20(-0.42%) |
Jan 12, 2015 | 47.47 | 47.47 | 46.90 | 47.04 | 113,620 | -0.28(-0.60%) |
Jan 09, 2015 | 47.85 | 47.85 | 47.27 | 47.32 | 101,441 | -0.41(-0.86%) |
Jan 08, 2015 | 47.29 | 47.84 | 47.29 | 47.73 | 46,794 | +0.84(+1.79%) |
Jan 07, 2015 | 46.80 | 46.99 | 46.63 | 46.89 | 53,717 | +0.50(+1.07%) |
Jan 06, 2015 | 46.99 | 47.08 | 46.18 | 46.40 | 120,061 | -0.45(-0.96%) |
Jan 05, 2015 | 47.46 | 47.46 | 46.76 | 46.85 | 222,820 | -0.80(-1.68%) |
Jan 02, 2015 | 47.94 | 47.97 | 47.43 | 47.65 | 196,295 | -0.02(-0.03%) |
Dec 31, 2014 | 48.32 | 47.66 | 47.66 | 47.66 | 52,842 | -0.54(-1.12%) |
Dec 30, 2014 | 48.19 | 48.32 | 48.15 | 48.20 | 32,663 | -0.18(-0.37%) |
Dec 29, 2014 | 48.30 | 48.45 | 48.30 | 48.39 | 58,010 | +0.01(+0.02%) |
Dec 26, 2014 | 48.39 | 48.50 | 48.34 | 48.38 | 36,834 | +0.04(+0.08%) |
Dec 24, 2014 | 48.42 | 48.34 | 48.34 | 48.34 | 46,731 | +0.03(+0.05%) |
Dec 23, 2014 | 48.23 | 48.41 | 48.23 | 48.31 | 71,739 | +0.18(+0.37%) |
Dec 22, 2014 | 47.94 | 48.13 | 47.80 | 48.13 | 45,941 | +0.20(+0.43%) |
Dec 19, 2014 | 47.74 | 48.09 | 47.70 | 47.93 | 64,595 | +0.24(+0.51%) |
Dec 18, 2014 | 47.15 | 47.69 | 46.98 | 47.69 | 60,486 | +1.18(+2.53%) |
Dec 17, 2014 | 45.77 | 46.57 | 45.76 | 46.51 | 61,388 | +0.87(+1.91%) |
Dec 16, 2014 | 45.69 | 46.51 | 45.63 | 45.63 | 49,763 | -0.27(-0.59%) |
Dec 15, 2014 | 46.47 | 46.57 | 45.73 | 45.91 | 46,086 | -0.34(-0.73%) |
Dec 12, 2014 | 46.73 | 46.83 | 46.24 | 46.24 | 64,133 | -0.83(-1.77%) |
Dec 11, 2014 | 47.00 | 47.49 | 46.97 | 47.08 | 85,331 | +0.25(+0.53%) |
Dec 10, 2014 | 47.45 | 47.45 | 46.77 | 46.83 | 112,319 | -0.76(-1.59%) |
Dec 09, 2014 | 47.26 | 47.58 | 47.11 | 47.58 | 56,334 | -0.15(-0.31%) |
Dec 08, 2014 | 47.90 | 48.03 | 47.61 | 47.73 | 84,410 | -0.30(-0.62%) |
Dec 05, 2014 | 47.96 | 48.13 | 47.90 | 48.03 | 54,449 | +0.14(+0.29%) |
Dec 04, 2014 | 47.82 | 47.98 | 47.60 | 47.89 | 84,017 | -0.04(-0.08%) |
Dec 03, 2014 | 47.78 | 47.99 | 47.78 | 47.93 | 132,649 | +0.17(+0.36%) |
Dec 02, 2014 | 47.48 | 47.83 | 47.47 | 47.75 | 54,736 | +0.30(+0.64%) |
Dec 01, 2014 | 47.39 | 47.55 | 47.29 | 47.45 | 45,655 | -0.09(-0.18%) |
Nov 28, 2014 | 47.67 | 47.73 | 47.52 | 47.54 | 26,881 | -0.25(-0.52%) |
Nov 26, 2014 | 47.66 | 47.79 | 47.79 | 47.79 | 43,970 | +0.16(+0.34%) |
Nov 25, 2014 | 47.69 | 47.74 | 47.56 | 47.62 | 41,660 | -0.05(-0.10%) |
Nov 24, 2014 | 47.76 | 47.81 | 47.62 | 47.67 | 57,367 | -0.02(-0.05%) |
Nov 21, 2014 | 47.90 | 47.91 | 47.52 | 47.69 | 60,823 | +0.27(+0.58%) |
Nov 20, 2014 | 47.17 | 47.48 | 47.17 | 47.42 | 26,299 | +0.01(+0.02%) |
Nov 19, 2014 | 47.44 | 47.44 | 47.19 | 47.41 | 30,080 | -0.06(-0.13%) |
Nov 18, 2014 | 47.25 | 47.57 | 47.25 | 47.48 | 35,379 | +0.20(+0.41%) |
Nov 17, 2014 | 47.16 | 47.30 | 47.06 | 47.28 | 33,672 | +0.12(+0.25%) |
Nov 14, 2014 | 47.16 | 47.23 | 47.03 | 47.16 | 68,926 | +0.00(+0.00%) |
Nov 13, 2014 | 47.11 | 47.28 | 46.91 | 47.16 | 42,009 | +0.09(+0.18%) |
Nov 12, 2014 | 46.98 | 47.15 | 46.98 | 47.08 | 44,081 | -0.14(-0.30%) |
Nov 11, 2014 | 47.23 | 47.28 | 47.15 | 47.22 | 94,452 | +0.02(+0.03%) |
Nov 10, 2014 | 46.95 | 47.20 | 46.95 | 47.20 | 52,197 | +0.16(+0.35%) |
Nov 07, 2014 | 46.98 | 47.08 | 46.90 | 47.04 | 41,926 | +0.04(+0.08%) |
Nov 06, 2014 | 46.77 | 47.00 | 46.64 | 47.00 | 53,890 | +0.23(+0.48%) |
Nov 05, 2014 | 46.75 | 46.77 | 46.51 | 46.77 | 66,546 | +0.34(+0.72%) |
Nov 04, 2014 | 46.43 | 46.50 | 46.17 | 46.44 | 37,884 | -0.06(-0.13%) |
Nov 03, 2014 | 46.57 | 46.63 | 46.37 | 46.50 | 109,393 | +0.01(+0.02%) |
Oct 31, 2014 | 46.46 | 46.49 | 46.27 | 46.49 | 50,371 | +0.48(+1.03%) |
Oct 30, 2014 | 45.60 | 46.11 | 45.58 | 46.02 | 38,938 | +0.27(+0.58%) |
Oct 29, 2014 | 45.84 | 45.88 | 45.44 | 45.75 | 28,772 | -0.01(-0.02%) |
Oct 28, 2014 | 45.40 | 45.76 | 45.35 | 45.76 | 92,351 | +0.48(+1.05%) |
Oct 27, 2014 | 45.33 | 45.36 | 45.36 | 45.28 | 43,630 | -0.08(-0.17%) |
Oct 24, 2014 | 45.11 | 45.37 | 44.91 | 45.36 | 67,584 | +0.39(+0.87%) |
Oct 23, 2014 | 45.06 | 45.23 | 44.89 | 44.97 | 89,087 | +0.37(+0.84%) |
Oct 22, 2014 | 44.99 | 45.03 | 44.58 | 44.60 | 87,914 | -0.23(-0.52%) |
Oct 21, 2014 | 44.36 | 44.85 | 44.27 | 44.83 | 64,914 | +0.79(+1.79%) |
Oct 20, 2014 | 43.65 | 44.06 | 43.56 | 44.04 | 57,212 | +0.24(+0.55%) |
Oct 17, 2014 | 43.68 | 44.03 | 43.56 | 43.80 | 86,676 | +0.59(+1.35%) |
Oct 16, 2014 | 42.57 | 43.40 | 42.51 | 43.22 | 151,770 | +0.02(+0.04%) |
Oct 15, 2014 | 43.71 | 43.38 | 42.27 | 43.20 | 217,622 | -0.51(-1.16%) |
Oct 14, 2014 | 43.84 | 44.18 | 43.55 | 43.71 | 99,645 | +0.02(+0.06%) |
Oct 13, 2014 | 44.32 | 44.50 | 43.68 | 43.68 | 66,781 | -0.68(-1.53%) |
Oct 10, 2014 | 44.74 | 45.00 | 44.36 | 44.36 | 137,607 | -0.42(-0.94%) |
Oct 09, 2014 | 45.62 | 45.63 | 44.72 | 44.78 | 47,947 | -0.94(-2.06%) |
Oct 08, 2014 | 44.99 | 45.74 | 44.80 | 45.73 | 24,818 | +0.78(+1.74%) |
Oct 07, 2014 | 45.46 | 45.46 | 44.92 | 44.95 | 77,541 | -0.73(-1.59%) |
Oct 06, 2014 | 45.95 | 45.95 | 45.49 | 45.67 | 190,541 | -0.02(-0.03%) |
Oct 03, 2014 | 45.47 | 45.71 | 45.34 | 45.69 | 55,690 | +0.52(+1.16%) |
Oct 02, 2014 | 45.20 | 45.31 | 44.74 | 45.17 | 118,998 | -0.05(-0.12%) |
Oct 01, 2014 | 46.16 | 46.16 | 45.10 | 45.22 | 127,910 | -0.55(-1.19%) |
Sep 30, 2014 | 45.94 | 46.02 | 45.68 | 45.77 | 73,401 | -0.10(-0.22%) |
Sep 29, 2014 | 45.72 | 45.94 | 45.57 | 45.87 | 77,618 | -0.16(-0.36%) |
Sep 26, 2014 | 45.86 | 46.11 | 45.68 | 46.03 | 62,615 | +0.27(+0.60%) |
Sep 25, 2014 | 46.40 | 46.40 | 45.74 | 45.76 | 56,371 | -0.69(-1.48%) |
Sep 24, 2014 | 46.12 | 46.45 | 46.02 | 46.45 | 37,488 | +0.34(+0.73%) |
Sep 23, 2014 | 46.35 | 46.46 | 46.11 | 46.11 | 198,804 | -0.36(-0.77%) |
Sep 22, 2014 | 46.74 | 46.74 | 46.41 | 46.47 | 108,285 | -0.33(-0.70%) |
Sep 19, 2014 | 46.92 | 46.98 | 46.69 | 46.79 | 51,185 | +0.05(+0.12%) |
Sep 18, 2014 | 46.62 | 46.76 | 46.61 | 46.74 | 39,499 | +0.26(+0.57%) |
Sep 17, 2014 | 46.48 | 46.69 | 46.32 | 46.48 | 39,633 | +0.06(+0.14%) |
Sep 16, 2014 | 46.10 | 46.50 | 46.10 | 46.41 | 31,905 | +0.35(+0.75%) |
Sep 15, 2014 | 45.93 | 46.10 | 45.88 | 46.07 | 26,787 | +0.10(+0.22%) |
Sep 12, 2014 | 46.11 | 46.11 | 45.83 | 45.96 | 67,563 | -0.24(-0.52%) |
Sep 11, 2014 | 45.99 | 46.22 | 45.89 | 46.21 | 42,246 | +0.12(+0.25%) |
Sep 10, 2014 | 46.14 | 46.15 | 45.89 | 46.09 | 73,749 | +0.05(+0.12%) |
Sep 09, 2014 | 46.24 | 46.24 | 45.94 | 46.03 | 191,067 | -0.25(-0.54%) |
Sep 08, 2014 | 46.32 | 46.41 | 46.15 | 46.28 | 38,236 | -0.16(-0.35%) |
Sep 05, 2014 | 46.24 | 46.45 | 46.11 | 46.45 | 33,094 | +0.22(+0.47%) |
Sep 04, 2014 | 46.34 | 46.40 | 46.08 | 46.23 | 42,150 | -0.02(-0.03%) |
Sep 03, 2014 | 46.28 | 46.35 | 46.17 | 46.24 | 24,480 | +0.10(+0.22%) |
Sep 02, 2014 | 46.19 | 46.22 | 45.96 | 46.14 | 37,447 | -0.08(-0.17%) |
Aug 29, 2014 | 46.17 | 46.22 | 46.22 | 46.22 | 13,023 | +0.14(+0.30%) |
Aug 28, 2014 | 45.90 | 46.09 | 45.90 | 46.08 | 36,297 | -0.03(-0.07%) |
Aug 27, 2014 | 46.10 | 46.15 | 46.02 | 46.11 | 126,489 | -0.02(-0.03%) |
Aug 26, 2014 | 46.14 | 46.21 | 46.08 | 46.13 | 52,473 | +0.07(+0.15%) |
Aug 25, 2014 | 45.98 | 46.14 | 45.98 | 46.06 | 45,452 | +0.24(+0.52%) |
Aug 22, 2014 | 45.88 | 45.92 | 45.77 | 45.82 | 42,028 | -0.16(-0.34%) |
Aug 21, 2014 | 45.83 | 46.02 | 45.76 | 45.97 | 63,930 | +0.22(+0.49%) |
Aug 20, 2014 | 45.51 | 45.78 | 45.51 | 45.75 | 113,707 | +0.11(+0.24%) |
Aug 19, 2014 | 45.52 | 45.64 | 45.48 | 45.64 | 42,382 | +0.19(+0.43%) |
Aug 18, 2014 | 45.39 | 45.45 | 45.31 | 45.45 | 30,833 | +0.30(+0.67%) |
Aug 15, 2014 | 45.30 | 45.34 | 44.94 | 45.14 | 99,509 | -0.07(-0.15%) |
Aug 14, 2014 | 45.07 | 45.21 | 45.07 | 45.21 | 65,394 | +0.20(+0.45%) |
Aug 13, 2014 | 44.89 | 45.03 | 44.79 | 45.01 | 58,255 | +0.26(+0.57%) |
Aug 12, 2014 | 44.76 | 44.81 | 44.62 | 44.75 | 39,009 | +0.00(+0.00%) |
Aug 11, 2014 | 44.87 | 44.93 | 44.72 | 44.75 | 34,673 | +0.08(+0.17%) |
Aug 08, 2014 | 44.22 | 44.56 | 44.13 | 44.68 | 39,500 | +0.50(+1.14%) |
Aug 07, 2014 | 44.55 | 44.60 | 44.03 | 44.17 | 82,402 | -0.23(-0.52%) |
Aug 06, 2014 | 44.21 | 44.54 | 44.03 | 44.41 | 95,686 | -0.02(-0.05%) |
Aug 05, 2014 | 44.79 | 44.79 | 44.29 | 44.43 | 54,855 | -0.48(-1.07%) |
Aug 04, 2014 | 44.59 | 44.97 | 44.45 | 44.91 | 59,239 | +0.31(+0.70%) |
Aug 01, 2014 | 44.55 | 44.82 | 44.40 | 44.60 | 90,037 | -0.11(-0.25%) |
Jul 31, 2014 | 45.41 | 45.44 | 44.71 | 44.71 | 73,245 | -0.91(-1.99%) |
Jul 30, 2014 | 45.85 | 45.85 | 45.41 | 45.62 | 105,514 | -0.09(-0.19%) |
Jul 29, 2014 | 46.05 | 46.05 | 45.68 | 45.70 | 190,445 | -0.21(-0.46%) |
Jul 28, 2014 | 45.99 | 45.99 | 45.68 | 45.91 | 42,525 | -0.02(-0.03%) |
Jul 25, 2014 | 46.07 | 46.07 | 45.84 | 45.93 | 45,137 | -0.16(-0.34%) |
Jul 24, 2014 | 46.14 | 46.17 | 46.05 | 46.08 | 30,296 | +0.01(+0.02%) |
Jul 23, 2014 | 46.13 | 46.13 | 46.00 | 46.07 | 48,544 | +0.05(+0.12%) |
Jul 22, 2014 | 45.96 | 46.09 | 45.93 | 46.02 | 91,900 | +0.19(+0.42%) |
Jul 21, 2014 | 45.79 | 45.86 | 45.58 | 45.83 | 53,543 | -0.09(-0.20%) |
Jul 18, 2014 | 45.67 | 45.92 | 45.64 | 45.92 | 56,019 | +0.37(+0.82%) |
Jul 17, 2014 | 45.88 | 46.07 | 45.52 | 45.55 | 95,155 | -0.50(-1.09%) |
Jul 16, 2014 | 45.82 | 46.05 | 45.76 | 46.05 | 46,137 | +0.41(+0.90%) |
Jul 15, 2014 | 45.67 | 45.73 | 45.48 | 45.64 | 94,142 | +0.02(+0.05%) |
Jul 14, 2014 | 45.68 | 45.69 | 45.56 | 45.62 | 93,961 | +0.17(+0.38%) |
Jul 11, 2014 | 45.29 | 45.47 | 45.24 | 45.45 | 44,725 | +0.04(+0.09%) |
Jul 10, 2014 | 45.07 | 45.46 | 45.07 | 45.41 | 77,987 | -0.09(-0.20%) |
Jul 09, 2014 | 45.48 | 45.58 | 45.38 | 45.50 | 44,932 | +0.16(+0.35%) |
Jul 08, 2014 | 45.55 | 45.55 | 45.27 | 45.34 | 158,299 | -0.27(-0.58%) |
Jul 07, 2014 | 45.69 | 45.69 | 45.52 | 45.61 | 53,213 | -0.15(-0.32%) |
Jul 03, 2014 | 45.68 | 45.76 | 45.76 | 45.76 | 17,149 | +0.22(+0.49%) |
Jul 02, 2014 | 45.51 | 45.55 | 45.45 | 45.53 | 44,013 | +0.09(+0.19%) |
Jul 01, 2014 | 45.27 | 45.61 | 45.27 | 45.45 | 55,391 | +0.25(+0.55%) |
Jun 30, 2014 | 45.29 | 45.33 | 45.17 | 45.20 | 73,736 | -0.06(-0.14%) |
Jun 27, 2014 | 45.18 | 45.26 | 45.09 | 45.26 | 60,577 | -0.01(-0.02%) |
Jun 26, 2014 | 45.30 | 45.30 | 44.99 | 45.27 | 107,041 | -0.10(-0.22%) |
Jun 25, 2014 | 45.11 | 45.38 | 45.03 | 45.37 | 69,813 | +0.14(+0.31%) |
Jun 24, 2014 | 45.41 | 45.60 | 45.19 | 45.23 | 82,737 | -0.33(-0.73%) |
Jun 23, 2014 | 45.51 | 45.56 | 45.44 | 45.56 | 37,141 | +0.02(+0.04%) |
Jun 20, 2014 | 45.56 | 45.60 | 45.49 | 45.54 | 93,093 | +0.15(+0.32%) |
Jun 19, 2014 | 45.27 | 45.39 | 45.23 | 45.39 | 77,232 | +0.08(+0.17%) |
Jun 18, 2014 | 44.92 | 45.32 | 44.87 | 45.32 | 79,538 | +0.39(+0.88%) |
Jun 17, 2014 | 44.76 | 44.95 | 44.73 | 44.92 | 37,063 | +0.14(+0.31%) |
Jun 16, 2014 | 44.77 | 44.89 | 44.67 | 44.79 | 43,743 | -0.01(-0.02%) |
Jun 13, 2014 | 44.65 | 44.82 | 44.62 | 44.79 | 45,004 | +0.25(+0.55%) |
Jun 12, 2014 | 44.78 | 44.79 | 44.50 | 44.55 | 72,855 | -0.32(-0.72%) |
Jun 11, 2014 | 44.82 | 44.94 | 44.78 | 44.87 | 70,252 | -0.19(-0.41%) |
Jun 10, 2014 | 45.02 | 45.06 | 44.91 | 45.06 | 93,830 | +0.07(+0.15%) |
Jun 06, 2014 | 44.85 | 44.99 | 44.84 | 44.99 | 51,738 | +0.27(+0.60%) |
Jun 05, 2014 | 44.56 | 44.78 | 44.40 | 44.72 | 92,929 | +0.22(+0.50%) |
Jun 04, 2014 | 44.35 | 44.49 | 44.32 | 44.49 | 89,510 | +0.08(+0.17%) |
Jun 03, 2014 | 44.25 | 44.45 | 44.25 | 44.41 | 43,740 | +0.00(+0.00%) |