Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 41.73 | 42.02 | 41.04 | 41.69 | 386,613 | -0.18(-0.43%) |
May 28, 2015 | 41.66 | 41.87 | 41.40 | 41.87 | 345,324 | +0.17(+0.41%) |
May 27, 2015 | 41.29 | 41.77 | 41.09 | 41.70 | 439,738 | +0.36(+0.87%) |
May 26, 2015 | 41.28 | 41.66 | 40.92 | 41.34 | 401,448 | -0.20(-0.49%) |
May 22, 2015 | 41.67 | 41.54 | 41.54 | 41.54 | 335,251 | -0.26(-0.61%) |
May 21, 2015 | 41.56 | 41.91 | 41.29 | 41.80 | 338,984 | +0.21(+0.51%) |
May 20, 2015 | 41.74 | 41.76 | 41.24 | 41.59 | 258,700 | -0.25(-0.60%) |
May 19, 2015 | 41.75 | 41.96 | 41.56 | 41.84 | 873,755 | -0.12(-0.28%) |
May 18, 2015 | 41.21 | 42.02 | 41.16 | 41.95 | 346,174 | +0.78(+1.89%) |
May 15, 2015 | 42.01 | 42.05 | 40.87 | 41.18 | 299,588 | -0.87(-2.07%) |
May 14, 2015 | 42.06 | 42.51 | 41.90 | 42.05 | 485,074 | +0.08(+0.19%) |
May 13, 2015 | 41.52 | 42.16 | 41.25 | 41.97 | 424,884 | +0.41(+0.99%) |
May 12, 2015 | 41.46 | 41.75 | 40.94 | 41.56 | 374,578 | +0.08(+0.19%) |
May 11, 2015 | 41.23 | 41.71 | 40.98 | 41.48 | 529,343 | +0.25(+0.60%) |
May 08, 2015 | 41.32 | 41.57 | 40.70 | 41.23 | 330,832 | +0.09(+0.23%) |
May 07, 2015 | 41.63 | 41.82 | 40.82 | 41.14 | 512,333 | -0.65(-1.56%) |
May 06, 2015 | 41.66 | 41.96 | 41.23 | 41.79 | 403,980 | +0.37(+0.88%) |
May 05, 2015 | 41.48 | 42.01 | 41.35 | 41.42 | 493,610 | -0.13(-0.32%) |
May 04, 2015 | 41.11 | 41.65 | 40.93 | 41.56 | 380,935 | +0.47(+1.16%) |
May 01, 2015 | 41.60 | 41.81 | 40.83 | 41.08 | 449,101 | -0.43(-1.03%) |
Apr 30, 2015 | 40.88 | 42.06 | 40.88 | 41.51 | 870,687 | +0.49(+1.20%) |
Apr 29, 2015 | 40.38 | 41.26 | 40.34 | 41.02 | 627,290 | +0.61(+1.50%) |
Apr 28, 2015 | 40.17 | 40.61 | 39.98 | 40.41 | 528,845 | +0.40(+0.99%) |
Apr 27, 2015 | 40.41 | 40.64 | 39.62 | 40.02 | 619,686 | -0.58(-1.44%) |
Apr 24, 2015 | 41.08 | 41.84 | 40.53 | 40.60 | 688,683 | -0.67(-1.62%) |
Apr 23, 2015 | 40.93 | 41.40 | 40.72 | 41.27 | 465,991 | +0.31(+0.76%) |
Apr 22, 2015 | 40.65 | 41.01 | 40.29 | 40.96 | 654,630 | +0.22(+0.53%) |
Apr 21, 2015 | 41.42 | 41.42 | 40.65 | 40.74 | 342,323 | -0.47(-1.13%) |
Apr 20, 2015 | 40.92 | 41.51 | 40.73 | 41.21 | 337,865 | +0.57(+1.40%) |
Apr 17, 2015 | 41.12 | 41.44 | 40.48 | 40.64 | 418,394 | -0.82(-1.99%) |
Apr 16, 2015 | 41.78 | 42.02 | 40.94 | 41.46 | 366,646 | -0.33(-0.78%) |
Apr 15, 2015 | 40.72 | 41.92 | 40.70 | 41.79 | 530,671 | +1.09(+2.68%) |
Apr 14, 2015 | 41.25 | 41.25 | 40.24 | 40.70 | 539,912 | -0.51(-1.23%) |
Apr 13, 2015 | 40.59 | 41.25 | 40.26 | 41.21 | 571,324 | +0.70(+1.73%) |
Apr 10, 2015 | 40.82 | 40.87 | 40.23 | 40.51 | 507,416 | -0.12(-0.29%) |
Apr 09, 2015 | 40.87 | 41.14 | 40.43 | 40.62 | 652,046 | -0.25(-0.61%) |
Apr 08, 2015 | 40.93 | 41.22 | 40.60 | 40.87 | 364,825 | -0.05(-0.11%) |
Apr 07, 2015 | 41.04 | 41.27 | 40.61 | 40.92 | 367,164 | -0.19(-0.45%) |
Apr 06, 2015 | 40.63 | 41.27 | 40.12 | 41.11 | 379,699 | +0.16(+0.38%) |
Apr 02, 2015 | 40.85 | 40.95 | 40.95 | 40.95 | 403,098 | +0.01(+0.02%) |
Apr 01, 2015 | 40.65 | 41.04 | 40.43 | 40.94 | 419,261 | +0.10(+0.25%) |
Mar 31, 2015 | 40.86 | 40.95 | 40.57 | 40.84 | 326,191 | -0.19(-0.47%) |
Mar 30, 2015 | 40.61 | 41.28 | 40.60 | 41.04 | 349,160 | +0.56(+1.38%) |
Mar 27, 2015 | 40.39 | 40.48 | 39.85 | 40.48 | 646,978 | +0.02(+0.06%) |
Mar 26, 2015 | 40.19 | 40.61 | 39.85 | 40.45 | 675,448 | +0.19(+0.48%) |
Mar 25, 2015 | 40.62 | 40.93 | 40.23 | 40.26 | 485,282 | -0.40(-1.00%) |
Mar 24, 2015 | 40.65 | 40.84 | 40.17 | 40.66 | 636,503 | +0.02(+0.04%) |
Mar 23, 2015 | 41.07 | 41.26 | 40.30 | 40.65 | 387,391 | -0.44(-1.08%) |
Mar 20, 2015 | 40.25 | 41.18 | 40.11 | 41.09 | 989,145 | +1.10(+2.74%) |
Mar 19, 2015 | 40.36 | 40.52 | 39.43 | 39.99 | 459,328 | -0.56(-1.38%) |
Mar 18, 2015 | 40.70 | 41.57 | 40.30 | 40.55 | 603,895 | -0.34(-0.84%) |
Mar 17, 2015 | 40.34 | 40.97 | 40.05 | 40.90 | 402,037 | +0.30(+0.75%) |
Mar 16, 2015 | 40.77 | 41.09 | 40.34 | 40.59 | 329,594 | -0.13(-0.32%) |
Mar 13, 2015 | 41.30 | 41.43 | 39.93 | 40.72 | 466,301 | -0.75(-1.80%) |
Mar 12, 2015 | 40.14 | 41.58 | 39.91 | 41.47 | 902,946 | +1.68(+4.21%) |
Mar 11, 2015 | 39.57 | 39.80 | 39.02 | 39.80 | 634,494 | +0.03(+0.08%) |
Mar 10, 2015 | 39.99 | 40.18 | 39.51 | 39.77 | 350,239 | -0.75(-1.85%) |
Mar 09, 2015 | 40.28 | 40.62 | 40.16 | 40.52 | 386,428 | +0.36(+0.89%) |
Mar 06, 2015 | 40.05 | 41.38 | 40.02 | 40.16 | 488,633 | -0.02(-0.06%) |
Mar 05, 2015 | 39.87 | 40.24 | 39.28 | 40.18 | 359,539 | +0.29(+0.74%) |
Mar 04, 2015 | 40.11 | 40.21 | 39.70 | 39.89 | 314,976 | -0.33(-0.81%) |
Mar 03, 2015 | 40.25 | 40.55 | 40.05 | 40.21 | 386,772 | -0.17(-0.42%) |
Mar 02, 2015 | 40.12 | 40.48 | 39.80 | 40.38 | 585,432 | +0.34(+0.85%) |
Feb 27, 2015 | 40.42 | 40.52 | 39.99 | 40.04 | 407,268 | -0.38(-0.94%) |
Feb 26, 2015 | 40.28 | 40.45 | 40.04 | 40.42 | 346,356 | +0.12(+0.29%) |
Feb 25, 2015 | 40.62 | 40.62 | 40.30 | 40.31 | 281,200 | -0.22(-0.55%) |
Feb 24, 2015 | 40.03 | 40.55 | 39.98 | 40.53 | 229,534 | +0.49(+1.22%) |
Feb 23, 2015 | 40.27 | 40.41 | 39.72 | 40.04 | 319,771 | -0.47(-1.17%) |
Feb 20, 2015 | 39.84 | 40.56 | 39.32 | 40.52 | 477,068 | +0.50(+1.26%) |
Feb 19, 2015 | 40.01 | 40.28 | 39.34 | 40.01 | 545,454 | -0.35(-0.86%) |
Feb 18, 2015 | 41.22 | 41.34 | 40.22 | 40.36 | 426,184 | -1.08(-2.60%) |
Feb 17, 2015 | 40.83 | 41.46 | 40.43 | 41.44 | 438,555 | +0.52(+1.27%) |
Feb 13, 2015 | 40.81 | 40.92 | 40.92 | 40.92 | 471,388 | +0.19(+0.48%) |
Feb 12, 2015 | 40.27 | 40.76 | 40.06 | 40.73 | 384,352 | +0.80(+2.00%) |
Feb 11, 2015 | 40.14 | 40.36 | 39.53 | 39.93 | 402,495 | -0.29(-0.71%) |
Feb 10, 2015 | 40.55 | 40.62 | 39.46 | 40.21 | 788,493 | +0.01(+0.02%) |
Feb 09, 2015 | 40.42 | 40.66 | 40.15 | 40.21 | 519,602 | -0.46(-1.12%) |
Feb 06, 2015 | 39.59 | 40.86 | 39.59 | 40.66 | 1,416,432 | +1.35(+3.43%) |
Feb 05, 2015 | 38.31 | 39.38 | 38.31 | 39.32 | 480,901 | +1.15(+3.02%) |
Feb 04, 2015 | 38.19 | 38.66 | 38.12 | 38.16 | 1,019,219 | -0.29(-0.77%) |
Feb 03, 2015 | 37.53 | 38.50 | 37.53 | 38.46 | 960,087 | +1.42(+3.85%) |
Feb 02, 2015 | 35.62 | 37.09 | 35.47 | 37.03 | 986,801 | +1.59(+4.48%) |
Jan 30, 2015 | 35.49 | 35.71 | 34.84 | 35.45 | 1,008,770 | -0.41(-1.14%) |
Jan 29, 2015 | 35.69 | 36.01 | 35.49 | 35.86 | 769,501 | +0.22(+0.63%) |
Jan 28, 2015 | 36.68 | 36.74 | 35.56 | 35.63 | 790,957 | -0.94(-2.56%) |
Jan 27, 2015 | 36.31 | 36.76 | 36.21 | 36.57 | 562,989 | -0.27(-0.74%) |
Jan 26, 2015 | 36.57 | 37.17 | 36.11 | 36.84 | 783,210 | +0.12(+0.32%) |
Jan 23, 2015 | 36.57 | 37.09 | 36.17 | 36.72 | 1,216,192 | +0.34(+0.94%) |
Jan 22, 2015 | 36.33 | 37.16 | 36.33 | 36.38 | 1,323,458 | +0.16(+0.45%) |
Jan 21, 2015 | 36.16 | 36.57 | 35.91 | 36.22 | 466,647 | -0.01(-0.02%) |
Jan 20, 2015 | 36.63 | 36.69 | 35.90 | 36.23 | 299,993 | -0.36(-0.97%) |
Jan 16, 2015 | 35.88 | 36.76 | 35.78 | 36.58 | 885,525 | +0.53(+1.48%) |
Jan 15, 2015 | 36.69 | 36.96 | 35.97 | 36.05 | 465,465 | -0.66(-1.79%) |
Jan 14, 2015 | 37.03 | 37.40 | 36.09 | 36.71 | 659,208 | -0.94(-2.49%) |
Jan 13, 2015 | 37.70 | 38.32 | 36.99 | 37.64 | 1,046,531 | +0.12(+0.31%) |
Jan 12, 2015 | 38.33 | 38.52 | 36.96 | 37.53 | 1,042,862 | -0.80(-2.08%) |
Jan 09, 2015 | 40.09 | 40.31 | 36.89 | 38.33 | 1,872,392 | -1.81(-4.51%) |
Jan 08, 2015 | 40.08 | 40.51 | 39.94 | 40.14 | 754,884 | +0.40(+1.01%) |
Jan 07, 2015 | 40.16 | 40.49 | 39.47 | 39.73 | 843,980 | -0.18(-0.45%) |
Jan 06, 2015 | 40.76 | 41.21 | 39.53 | 39.91 | 978,979 | -0.84(-2.07%) |
Jan 05, 2015 | 42.17 | 42.22 | 40.71 | 40.76 | 845,273 | -1.66(-3.92%) |
Jan 02, 2015 | 43.19 | 43.26 | 41.99 | 42.42 | 390,397 | -0.43(-1.01%) |
Dec 31, 2014 | 43.47 | 42.85 | 42.85 | 42.85 | 329,416 | -0.39(-0.91%) |
Dec 30, 2014 | 43.16 | 43.46 | 42.94 | 43.25 | 433,081 | -0.02(-0.05%) |
Dec 29, 2014 | 43.14 | 43.88 | 43.04 | 43.27 | 607,964 | +0.24(+0.56%) |
Dec 26, 2014 | 43.08 | 43.41 | 42.90 | 43.03 | 291,892 | +0.17(+0.40%) |
Dec 24, 2014 | 42.85 | 42.86 | 42.86 | 42.86 | 235,242 | -0.03(-0.07%) |
Dec 23, 2014 | 42.60 | 43.06 | 42.45 | 42.89 | 660,195 | +0.40(+0.95%) |
Dec 22, 2014 | 42.15 | 42.54 | 41.92 | 42.49 | 676,853 | +0.37(+0.88%) |
Dec 19, 2014 | 42.75 | 42.82 | 42.04 | 42.12 | 1,433,723 | -0.60(-1.41%) |
Dec 18, 2014 | 42.52 | 42.82 | 42.20 | 42.72 | 558,088 | +0.77(+1.83%) |
Dec 17, 2014 | 41.27 | 42.06 | 41.19 | 41.96 | 645,127 | +0.63(+1.52%) |
Dec 16, 2014 | 41.08 | 41.76 | 40.73 | 41.33 | 780,930 | +0.14(+0.34%) |
Dec 15, 2014 | 41.63 | 41.92 | 40.83 | 41.19 | 720,494 | -0.09(-0.23%) |
Dec 12, 2014 | 41.52 | 42.11 | 41.24 | 41.28 | 1,194,009 | -0.69(-1.64%) |
Dec 11, 2014 | 42.13 | 42.27 | 41.79 | 41.97 | 632,927 | +0.15(+0.36%) |
Dec 10, 2014 | 42.77 | 43.30 | 41.75 | 41.82 | 704,060 | -1.24(-2.88%) |
Dec 09, 2014 | 42.26 | 43.21 | 41.87 | 43.06 | 964,691 | +0.18(+0.43%) |
Dec 08, 2014 | 43.17 | 43.73 | 42.54 | 42.88 | 957,782 | -0.54(-1.24%) |
Dec 05, 2014 | 42.08 | 43.59 | 42.08 | 43.42 | 924,769 | +1.39(+3.32%) |
Dec 04, 2014 | 41.98 | 42.32 | 41.81 | 42.02 | 533,326 | +0.05(+0.13%) |
Dec 03, 2014 | 41.41 | 42.07 | 41.22 | 41.97 | 953,999 | +0.63(+1.53%) |
Dec 02, 2014 | 41.85 | 41.97 | 41.21 | 41.34 | 1,235,905 | +0.35(+0.85%) |
Dec 01, 2014 | 42.97 | 43.19 | 40.84 | 40.99 | 2,804,246 | -2.28(-5.27%) |
Nov 28, 2014 | 44.90 | 45.15 | 43.15 | 43.27 | 635,980 | -1.70(-3.78%) |
Nov 26, 2014 | 45.39 | 44.97 | 44.97 | 44.97 | 344,840 | -0.35(-0.78%) |
Nov 25, 2014 | 45.43 | 45.58 | 45.16 | 45.33 | 256,523 | +0.02(+0.03%) |
Nov 24, 2014 | 44.98 | 45.55 | 44.86 | 45.31 | 379,119 | +0.35(+0.79%) |
Nov 21, 2014 | 46.01 | 46.02 | 44.93 | 44.96 | 206,623 | -0.49(-1.08%) |
Nov 20, 2014 | 45.09 | 45.57 | 45.02 | 45.45 | 244,038 | +0.05(+0.10%) |
Nov 19, 2014 | 45.98 | 45.98 | 45.07 | 45.40 | 238,916 | -0.64(-1.39%) |
Nov 18, 2014 | 45.90 | 46.31 | 45.70 | 46.04 | 395,986 | +0.21(+0.45%) |
Nov 17, 2014 | 46.21 | 46.40 | 45.76 | 45.84 | 236,942 | -0.53(-1.15%) |
Nov 14, 2014 | 46.46 | 46.78 | 46.24 | 46.37 | 181,663 | -0.06(-0.13%) |
Nov 13, 2014 | 47.04 | 47.09 | 46.42 | 46.43 | 179,911 | -0.62(-1.33%) |
Nov 12, 2014 | 46.27 | 47.10 | 46.27 | 47.05 | 212,911 | +0.49(+1.06%) |
Nov 11, 2014 | 46.70 | 46.87 | 46.41 | 46.56 | 237,158 | -0.18(-0.38%) |
Nov 10, 2014 | 46.27 | 46.84 | 46.27 | 46.74 | 246,067 | +0.43(+0.93%) |
Nov 07, 2014 | 45.88 | 46.31 | 45.60 | 46.31 | 395,616 | +0.32(+0.70%) |
Nov 06, 2014 | 45.56 | 46.01 | 45.51 | 45.98 | 262,130 | +0.36(+0.79%) |
Nov 05, 2014 | 45.95 | 46.18 | 45.30 | 45.62 | 511,675 | -0.12(-0.25%) |
Nov 04, 2014 | 46.20 | 46.30 | 45.50 | 45.74 | 509,457 | -0.47(-1.02%) |
Nov 03, 2014 | 46.71 | 46.94 | 46.11 | 46.20 | 487,301 | -0.31(-0.66%) |
Oct 31, 2014 | 46.05 | 46.56 | 45.59 | 46.51 | 646,264 | +0.69(+1.51%) |
Oct 30, 2014 | 45.08 | 46.24 | 44.88 | 45.82 | 368,745 | +0.47(+1.04%) |
Oct 29, 2014 | 45.08 | 45.42 | 44.55 | 45.35 | 611,237 | +0.29(+0.65%) |
Oct 28, 2014 | 44.16 | 45.22 | 44.06 | 45.06 | 664,774 | +1.12(+2.56%) |
Oct 27, 2014 | 43.41 | 44.00 | 43.55 | 43.93 | 534,192 | +0.39(+0.88%) |
Oct 24, 2014 | 43.33 | 43.66 | 43.26 | 43.55 | 325,613 | +0.30(+0.69%) |
Oct 23, 2014 | 43.23 | 43.73 | 42.95 | 43.25 | 355,990 | +0.39(+0.90%) |
Oct 22, 2014 | 43.22 | 43.44 | 42.84 | 42.86 | 294,541 | -0.27(-0.62%) |
Oct 21, 2014 | 42.30 | 43.25 | 42.25 | 43.13 | 637,406 | +1.06(+2.53%) |
Oct 20, 2014 | 41.85 | 42.24 | 41.75 | 42.07 | 269,375 | +0.15(+0.37%) |
Oct 17, 2014 | 42.36 | 42.36 | 41.61 | 41.91 | 364,548 | -0.03(-0.07%) |
Oct 16, 2014 | 40.89 | 42.15 | 40.84 | 41.95 | 833,446 | +0.59(+1.43%) |
Oct 15, 2014 | 41.82 | 42.22 | 40.77 | 41.35 | 1,082,910 | -1.08(-2.54%) |
Oct 14, 2014 | 42.69 | 43.37 | 42.21 | 42.43 | 641,934 | +0.02(+0.04%) |
Oct 13, 2014 | 42.37 | 43.02 | 42.27 | 42.42 | 476,138 | +0.15(+0.36%) |
Oct 10, 2014 | 42.32 | 43.29 | 42.21 | 42.26 | 705,553 | -0.32(-0.74%) |
Oct 09, 2014 | 43.37 | 43.40 | 42.62 | 42.58 | 566,693 | -0.80(-1.85%) |
Oct 08, 2014 | 42.72 | 43.52 | 42.59 | 43.38 | 732,392 | +0.71(+1.66%) |
Oct 07, 2014 | 43.09 | 43.27 | 42.63 | 42.67 | 569,080 | -0.65(-1.51%) |
Oct 06, 2014 | 44.01 | 44.07 | 43.32 | 43.32 | 316,330 | -0.62(-1.40%) |
Oct 03, 2014 | 44.33 | 44.40 | 43.85 | 43.94 | 498,747 | +0.05(+0.11%) |
Oct 02, 2014 | 43.45 | 44.21 | 43.31 | 43.89 | 379,756 | +0.35(+0.80%) |
Oct 01, 2014 | 43.97 | 44.33 | 43.35 | 43.55 | 810,982 | -0.49(-1.10%) |
Sep 30, 2014 | 44.41 | 44.73 | 44.03 | 44.03 | 488,106 | -0.44(-0.99%) |
Sep 29, 2014 | 44.10 | 44.53 | 44.10 | 44.47 | 354,883 | -0.14(-0.31%) |
Sep 26, 2014 | 44.51 | 44.67 | 44.26 | 44.61 | 249,404 | +0.09(+0.21%) |
Sep 25, 2014 | 45.23 | 45.23 | 44.30 | 44.52 | 335,426 | -0.72(-1.58%) |
Sep 24, 2014 | 45.11 | 45.33 | 44.81 | 45.23 | 289,859 | +0.10(+0.22%) |
Sep 23, 2014 | 45.47 | 45.81 | 45.12 | 45.13 | 495,088 | -0.54(-1.18%) |
Sep 22, 2014 | 46.04 | 46.17 | 45.62 | 45.67 | 368,953 | -0.57(-1.23%) |
Sep 19, 2014 | 46.94 | 47.19 | 46.21 | 46.24 | 1,027,853 | -0.41(-0.87%) |
Sep 18, 2014 | 46.29 | 47.04 | 46.17 | 46.65 | 503,325 | +0.49(+1.07%) |
Sep 17, 2014 | 46.38 | 46.59 | 45.87 | 46.16 | 423,516 | -0.24(-0.51%) |
Sep 16, 2014 | 46.69 | 47.26 | 46.30 | 46.40 | 412,624 | -0.40(-0.86%) |
Sep 15, 2014 | 47.38 | 47.38 | 46.71 | 46.80 | 321,106 | -0.46(-0.98%) |
Sep 12, 2014 | 47.29 | 47.67 | 46.89 | 47.26 | 420,093 | +0.04(+0.08%) |
Sep 11, 2014 | 46.47 | 47.29 | 46.47 | 47.22 | 319,225 | +0.45(+0.96%) |
Sep 10, 2014 | 46.15 | 46.90 | 46.15 | 46.77 | 319,794 | +0.75(+1.63%) |
Sep 09, 2014 | 46.28 | 46.28 | 45.77 | 46.02 | 266,545 | -0.25(-0.53%) |
Sep 08, 2014 | 46.34 | 46.62 | 46.12 | 46.27 | 594,946 | -0.23(-0.49%) |
Sep 05, 2014 | 46.37 | 46.61 | 46.08 | 46.50 | 344,468 | -0.05(-0.12%) |
Sep 04, 2014 | 46.45 | 46.98 | 46.45 | 46.55 | 356,341 | +0.12(+0.26%) |
Sep 03, 2014 | 46.79 | 47.01 | 46.28 | 46.43 | 429,357 | -0.21(-0.46%) |
Sep 02, 2014 | 46.55 | 46.77 | 46.04 | 46.64 | 788,991 | +0.31(+0.66%) |
Aug 29, 2014 | 45.95 | 46.34 | 46.34 | 46.34 | 279,204 | +0.43(+0.94%) |
Aug 28, 2014 | 46.03 | 46.13 | 45.73 | 45.91 | 346,476 | -0.27(-0.58%) |
Aug 27, 2014 | 46.57 | 46.57 | 46.15 | 46.18 | 227,593 | -0.38(-0.82%) |
Aug 26, 2014 | 46.10 | 46.60 | 46.10 | 46.56 | 358,797 | +0.47(+1.02%) |
Aug 25, 2014 | 46.13 | 46.25 | 45.92 | 46.09 | 291,866 | +0.28(+0.62%) |
Aug 22, 2014 | 45.72 | 46.18 | 45.56 | 45.81 | 318,191 | +0.07(+0.15%) |
Aug 21, 2014 | 45.19 | 45.96 | 44.95 | 45.74 | 266,914 | +0.55(+1.22%) |
Aug 20, 2014 | 44.94 | 45.31 | 44.58 | 45.19 | 452,608 | +0.10(+0.22%) |
Aug 19, 2014 | 45.13 | 45.32 | 44.91 | 45.09 | 221,892 | -0.02(-0.05%) |
Aug 18, 2014 | 44.74 | 45.29 | 44.66 | 45.11 | 329,779 | +0.83(+1.87%) |
Aug 15, 2014 | 44.93 | 45.06 | 43.94 | 44.28 | 390,208 | -0.38(-0.86%) |
Aug 14, 2014 | 44.88 | 45.16 | 44.61 | 44.67 | 273,307 | -0.27(-0.60%) |
Aug 13, 2014 | 44.74 | 45.29 | 44.74 | 44.93 | 278,277 | +0.25(+0.55%) |
Aug 12, 2014 | 44.17 | 44.80 | 44.17 | 44.69 | 670,212 | +0.31(+0.71%) |
Aug 11, 2014 | 44.11 | 44.60 | 43.86 | 44.37 | 390,823 | +0.54(+1.23%) |
Aug 08, 2014 | 43.62 | 44.00 | 43.54 | 43.84 | 347,610 | +0.20(+0.46%) |
Aug 07, 2014 | 44.02 | 44.11 | 43.45 | 43.64 | 341,931 | -0.21(-0.49%) |
Aug 06, 2014 | 42.95 | 43.95 | 42.95 | 43.85 | 331,708 | +0.58(+1.35%) |
Aug 05, 2014 | 43.48 | 43.77 | 43.10 | 43.27 | 437,765 | -0.49(-1.12%) |
Aug 04, 2014 | 43.85 | 44.08 | 43.20 | 43.76 | 440,650 | +0.06(+0.14%) |
Aug 01, 2014 | 44.44 | 44.72 | 43.48 | 43.70 | 615,614 | -0.90(-2.01%) |
Jul 31, 2014 | 45.19 | 45.31 | 44.48 | 44.60 | 551,860 | -0.97(-2.12%) |
Jul 30, 2014 | 45.68 | 45.96 | 45.19 | 45.56 | 427,611 | +0.19(+0.42%) |
Jul 29, 2014 | 45.70 | 45.88 | 45.37 | 45.37 | 484,889 | -0.35(-0.77%) |
Jul 28, 2014 | 46.43 | 46.63 | 45.58 | 45.72 | 508,896 | -0.91(-1.94%) |
Jul 25, 2014 | 46.66 | 47.53 | 46.55 | 46.63 | 592,814 | -0.53(-1.12%) |
Jul 24, 2014 | 46.94 | 47.34 | 46.51 | 47.16 | 276,690 | +0.44(+0.95%) |
Jul 23, 2014 | 47.12 | 47.33 | 46.55 | 46.71 | 240,947 | -0.27(-0.57%) |
Jul 22, 2014 | 47.00 | 47.54 | 46.90 | 46.98 | 347,444 | +0.10(+0.21%) |
Jul 21, 2014 | 47.02 | 47.27 | 46.68 | 46.88 | 375,549 | -0.34(-0.71%) |
Jul 18, 2014 | 46.58 | 47.33 | 46.58 | 47.22 | 422,426 | +0.65(+1.40%) |
Jul 17, 2014 | 46.90 | 47.14 | 46.39 | 46.57 | 667,798 | -0.57(-1.20%) |
Jul 16, 2014 | 47.62 | 47.65 | 46.97 | 47.14 | 639,705 | -0.44(-0.92%) |
Jul 15, 2014 | 47.08 | 47.70 | 46.87 | 47.57 | 348,413 | +0.53(+1.13%) |
Jul 14, 2014 | 47.34 | 47.47 | 46.94 | 47.04 | 271,057 | +0.08(+0.16%) |
Jul 11, 2014 | 46.86 | 47.18 | 46.56 | 46.97 | 238,010 | +0.00(+0.00%) |
Jul 10, 2014 | 46.96 | 47.54 | 46.77 | 46.97 | 556,756 | -0.81(-1.70%) |
Jul 09, 2014 | 47.88 | 48.16 | 47.70 | 47.78 | 242,833 | +0.17(+0.35%) |
Jul 08, 2014 | 48.02 | 48.02 | 47.40 | 47.61 | 430,195 | -0.47(-0.97%) |
Jul 07, 2014 | 48.34 | 48.41 | 48.04 | 48.08 | 265,660 | -0.44(-0.90%) |
Jul 03, 2014 | 48.02 | 48.52 | 48.52 | 48.52 | 175,317 | +0.69(+1.44%) |
Jul 02, 2014 | 48.26 | 48.49 | 47.74 | 47.83 | 287,907 | -0.52(-1.08%) |
Jul 01, 2014 | 48.01 | 48.89 | 48.01 | 48.35 | 755,116 | +0.32(+0.67%) |
Jun 30, 2014 | 48.25 | 48.25 | 47.60 | 48.03 | 583,198 | -0.12(-0.24%) |
Jun 27, 2014 | 47.89 | 48.32 | 47.60 | 48.14 | 1,183,728 | +0.31(+0.64%) |
Jun 26, 2014 | 47.22 | 47.89 | 46.71 | 47.83 | 539,249 | +0.43(+0.91%) |
Jun 25, 2014 | 46.76 | 47.43 | 46.23 | 47.40 | 539,326 | +0.38(+0.80%) |
Jun 24, 2014 | 47.26 | 48.03 | 46.95 | 47.03 | 389,335 | -0.44(-0.92%) |
Jun 23, 2014 | 47.50 | 47.86 | 47.10 | 47.47 | 406,714 | -0.06(-0.13%) |
Jun 20, 2014 | 47.45 | 47.73 | 47.25 | 47.53 | 828,936 | +0.24(+0.50%) |
Jun 19, 2014 | 47.64 | 47.64 | 46.94 | 47.29 | 373,123 | -0.31(-0.66%) |
Jun 18, 2014 | 47.38 | 47.83 | 47.10 | 47.60 | 465,129 | +0.23(+0.49%) |
Jun 17, 2014 | 46.38 | 47.84 | 46.38 | 47.37 | 504,017 | +0.93(+2.00%) |
Jun 16, 2014 | 46.48 | 46.58 | 46.17 | 46.45 | 573,857 | +0.04(+0.08%) |
Jun 13, 2014 | 46.91 | 47.14 | 46.25 | 46.41 | 308,973 | -0.23(-0.49%) |
Jun 12, 2014 | 46.51 | 46.89 | 46.45 | 46.64 | 536,621 | +0.09(+0.20%) |
Jun 11, 2014 | 46.79 | 46.85 | 46.29 | 46.54 | 438,000 | -0.13(-0.28%) |
Jun 10, 2014 | 46.59 | 46.77 | 46.34 | 46.67 | 354,942 | +0.57(+1.23%) |
Jun 06, 2014 | 45.97 | 46.38 | 45.62 | 46.11 | 297,368 | +0.36(+0.78%) |
Jun 05, 2014 | 44.86 | 45.94 | 44.67 | 45.75 | 487,389 | +0.86(+1.92%) |
Jun 04, 2014 | 44.51 | 44.92 | 44.42 | 44.89 | 509,593 | +0.41(+0.93%) |
Jun 03, 2014 | 44.37 | 44.94 | 44.22 | 44.47 | 428,782 | -0.15(-0.34%) |