Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.43 | 47.89 | 46.43 | 46.66 | 256,788 | -0.82(-1.73%) |
May 28, 2015 | 47.41 | 47.81 | 47.00 | 47.48 | 309,796 | -0.06(-0.13%) |
May 27, 2015 | 47.16 | 47.72 | 46.82 | 47.54 | 265,001 | +0.54(+1.15%) |
May 26, 2015 | 47.64 | 48.32 | 46.67 | 47.00 | 211,936 | -0.91(-1.90%) |
May 22, 2015 | 48.16 | 47.91 | 47.91 | 47.91 | 100,200 | -0.31(-0.64%) |
May 21, 2015 | 48.19 | 48.68 | 47.85 | 48.22 | 168,642 | +0.10(+0.21%) |
May 20, 2015 | 48.10 | 48.60 | 47.59 | 48.12 | 101,403 | +0.21(+0.44%) |
May 19, 2015 | 47.22 | 47.93 | 46.75 | 47.91 | 128,287 | +0.65(+1.38%) |
May 18, 2015 | 48.00 | 48.07 | 47.22 | 47.26 | 287,550 | -0.69(-1.44%) |
May 15, 2015 | 47.44 | 47.95 | 47.13 | 47.95 | 221,620 | +0.61(+1.29%) |
May 14, 2015 | 46.92 | 47.58 | 46.82 | 47.34 | 155,843 | +0.60(+1.28%) |
May 13, 2015 | 47.14 | 48.56 | 46.65 | 46.74 | 229,970 | -0.37(-0.79%) |
May 12, 2015 | 47.18 | 47.24 | 46.37 | 47.11 | 207,111 | -0.17(-0.36%) |
May 11, 2015 | 47.81 | 48.53 | 47.25 | 47.28 | 169,679 | -0.73(-1.52%) |
May 08, 2015 | 48.18 | 48.76 | 47.80 | 48.01 | 160,557 | +0.28(+0.59%) |
May 07, 2015 | 47.36 | 48.07 | 47.25 | 47.73 | 153,652 | +0.21(+0.44%) |
May 06, 2015 | 47.40 | 47.70 | 47.00 | 47.52 | 146,656 | +0.10(+0.21%) |
May 05, 2015 | 47.52 | 47.99 | 47.27 | 47.42 | 207,675 | -0.23(-0.48%) |
May 04, 2015 | 47.30 | 47.96 | 47.10 | 47.65 | 231,874 | +0.56(+1.19%) |
May 01, 2015 | 46.87 | 47.64 | 45.97 | 47.09 | 334,710 | +0.26(+0.56%) |
Apr 30, 2015 | 46.73 | 47.16 | 46.14 | 46.83 | 435,920 | +0.00(+0.00%) |
Apr 29, 2015 | 47.73 | 47.77 | 46.57 | 46.83 | 452,487 | -1.26(-2.62%) |
Apr 28, 2015 | 49.53 | 50.00 | 47.06 | 48.09 | 982,076 | -2.46(-4.87%) |
Apr 27, 2015 | 48.86 | 50.60 | 48.68 | 50.55 | 628,726 | +1.95(+4.01%) |
Apr 24, 2015 | 49.30 | 49.85 | 48.57 | 48.60 | 337,598 | -0.69(-1.40%) |
Apr 23, 2015 | 49.59 | 50.11 | 49.18 | 49.29 | 305,411 | -0.54(-1.08%) |
Apr 22, 2015 | 49.71 | 50.35 | 49.16 | 49.83 | 288,398 | +0.07(+0.14%) |
Apr 21, 2015 | 50.60 | 50.91 | 49.63 | 49.76 | 264,805 | -0.69(-1.37%) |
Apr 20, 2015 | 50.25 | 50.69 | 50.25 | 50.45 | 336,907 | +0.41(+0.82%) |
Apr 17, 2015 | 50.18 | 51.10 | 49.50 | 50.04 | 579,906 | -0.57(-1.13%) |
Apr 16, 2015 | 51.16 | 51.36 | 50.45 | 50.61 | 402,571 | -0.74(-1.44%) |
Apr 15, 2015 | 50.38 | 51.50 | 50.12 | 51.35 | 248,922 | +1.23(+2.45%) |
Apr 14, 2015 | 49.89 | 50.49 | 49.77 | 50.12 | 240,398 | +0.22(+0.44%) |
Apr 13, 2015 | 49.63 | 50.04 | 49.48 | 49.90 | 136,230 | +0.15(+0.30%) |
Apr 10, 2015 | 49.89 | 50.00 | 49.58 | 49.75 | 110,185 | +0.13(+0.26%) |
Apr 09, 2015 | 49.91 | 50.29 | 49.30 | 49.62 | 182,706 | -0.30(-0.60%) |
Apr 08, 2015 | 49.84 | 50.01 | 49.47 | 49.92 | 201,463 | +0.08(+0.16%) |
Apr 07, 2015 | 50.50 | 50.50 | 49.03 | 49.84 | 201,538 | -0.64(-1.27%) |
Apr 06, 2015 | 49.73 | 51.10 | 49.43 | 50.48 | 201,396 | +0.31(+0.62%) |
Apr 02, 2015 | 49.52 | 50.17 | 50.17 | 50.17 | 249,600 | +0.46(+0.93%) |
Apr 01, 2015 | 49.50 | 50.03 | 48.79 | 49.71 | 259,162 | -0.04(-0.08%) |
Mar 31, 2015 | 49.56 | 51.26 | 49.56 | 49.75 | 479,602 | +0.00(+0.00%) |
Mar 30, 2015 | 48.76 | 50.12 | 48.52 | 49.75 | 364,067 | +1.20(+2.47%) |
Mar 27, 2015 | 48.40 | 48.89 | 48.13 | 48.55 | 197,236 | +0.26(+0.54%) |
Mar 26, 2015 | 47.92 | 48.34 | 47.41 | 48.29 | 302,712 | +0.21(+0.44%) |
Mar 25, 2015 | 48.72 | 48.72 | 47.95 | 48.08 | 295,311 | -0.49(-1.01%) |
Mar 24, 2015 | 48.27 | 48.79 | 48.18 | 48.57 | 197,922 | +0.47(+0.98%) |
Mar 23, 2015 | 47.73 | 48.41 | 47.39 | 48.10 | 212,958 | +0.25(+0.52%) |
Mar 20, 2015 | 47.74 | 48.32 | 47.22 | 47.85 | 274,811 | +0.57(+1.21%) |
Mar 19, 2015 | 47.33 | 47.60 | 47.14 | 47.28 | 215,960 | -0.08(-0.17%) |
Mar 18, 2015 | 47.09 | 47.52 | 46.86 | 47.36 | 200,240 | +0.21(+0.45%) |
Mar 17, 2015 | 46.11 | 47.17 | 46.02 | 47.15 | 244,082 | +1.01(+2.19%) |
Mar 16, 2015 | 46.20 | 46.41 | 45.82 | 46.14 | 375,774 | +0.07(+0.15%) |
Mar 13, 2015 | 46.85 | 46.85 | 45.87 | 46.07 | 355,825 | -0.76(-1.62%) |
Mar 12, 2015 | 46.63 | 47.55 | 46.38 | 46.83 | 415,964 | +0.48(+1.04%) |
Mar 11, 2015 | 46.10 | 46.63 | 45.51 | 46.35 | 328,385 | +0.35(+0.76%) |
Mar 10, 2015 | 45.06 | 46.13 | 45.06 | 46.00 | 214,398 | +0.64(+1.41%) |
Mar 09, 2015 | 45.13 | 45.51 | 44.99 | 45.36 | 140,761 | +0.33(+0.73%) |
Mar 06, 2015 | 45.30 | 45.82 | 45.00 | 45.03 | 486,398 | -0.57(-1.25%) |
Mar 05, 2015 | 44.92 | 45.75 | 44.61 | 45.60 | 250,675 | +0.85(+1.90%) |
Mar 04, 2015 | 44.79 | 44.96 | 44.53 | 44.75 | 203,387 | -0.13(-0.29%) |
Mar 03, 2015 | 44.34 | 45.00 | 44.18 | 44.88 | 142,957 | +0.34(+0.76%) |
Mar 02, 2015 | 44.15 | 44.77 | 44.12 | 44.54 | 249,316 | +0.43(+0.97%) |
Feb 27, 2015 | 44.34 | 44.71 | 44.06 | 44.11 | 186,907 | -0.41(-0.92%) |
Feb 26, 2015 | 45.14 | 45.54 | 44.23 | 44.52 | 387,006 | -0.60(-1.33%) |
Feb 25, 2015 | 44.81 | 45.50 | 44.80 | 45.12 | 241,340 | +0.38(+0.85%) |
Feb 24, 2015 | 44.88 | 45.00 | 44.35 | 44.74 | 416,570 | -0.01(-0.02%) |
Feb 23, 2015 | 44.75 | 45.01 | 44.08 | 44.75 | 231,493 | -0.13(-0.29%) |
Feb 20, 2015 | 45.06 | 45.16 | 44.09 | 44.88 | 445,724 | -0.06(-0.13%) |
Feb 19, 2015 | 45.18 | 45.20 | 44.48 | 44.94 | 790,933 | -0.48(-1.06%) |
Feb 18, 2015 | 45.00 | 46.28 | 43.65 | 45.42 | 1,232,952 | -2.08(-4.38%) |
Feb 17, 2015 | 47.56 | 48.25 | 47.18 | 47.50 | 185,548 | -0.31(-0.65%) |
Feb 13, 2015 | 47.99 | 47.81 | 47.81 | 47.81 | 115,700 | -0.05(-0.10%) |
Feb 12, 2015 | 47.97 | 47.97 | 46.76 | 47.86 | 171,336 | -0.03(-0.06%) |
Feb 11, 2015 | 48.11 | 48.40 | 47.42 | 47.89 | 121,060 | -0.37(-0.77%) |
Feb 10, 2015 | 48.55 | 48.90 | 47.65 | 48.26 | 234,084 | +0.18(+0.37%) |
Feb 09, 2015 | 48.30 | 48.80 | 47.69 | 48.08 | 155,564 | -0.61(-1.25%) |
Feb 06, 2015 | 48.37 | 48.80 | 48.35 | 48.69 | 156,497 | +0.44(+0.91%) |
Feb 05, 2015 | 48.45 | 48.75 | 47.82 | 48.25 | 151,950 | +0.11(+0.23%) |
Feb 04, 2015 | 47.97 | 48.53 | 47.91 | 48.14 | 230,382 | +0.15(+0.31%) |
Feb 03, 2015 | 47.24 | 48.47 | 46.71 | 47.99 | 157,236 | +1.10(+2.35%) |
Feb 02, 2015 | 45.90 | 47.12 | 45.44 | 46.89 | 179,757 | +1.16(+2.54%) |
Jan 30, 2015 | 47.33 | 47.40 | 45.70 | 45.73 | 218,322 | -1.88(-3.95%) |
Jan 29, 2015 | 48.76 | 48.83 | 47.03 | 47.61 | 116,458 | +0.52(+1.10%) |
Jan 28, 2015 | 48.43 | 48.43 | 46.83 | 47.09 | 117,392 | -0.96(-2.00%) |
Jan 27, 2015 | 48.22 | 48.45 | 47.54 | 48.05 | 117,312 | -0.67(-1.38%) |
Jan 26, 2015 | 48.59 | 48.97 | 47.94 | 48.72 | 125,997 | +0.03(+0.06%) |
Jan 23, 2015 | 48.81 | 48.85 | 48.15 | 48.69 | 109,353 | -0.06(-0.12%) |
Jan 22, 2015 | 47.81 | 49.45 | 47.44 | 48.75 | 192,466 | +0.82(+1.71%) |
Jan 21, 2015 | 47.97 | 48.26 | 47.65 | 47.93 | 157,762 | +0.07(+0.15%) |
Jan 20, 2015 | 46.35 | 47.95 | 46.22 | 47.86 | 175,334 | +1.47(+3.17%) |
Jan 16, 2015 | 45.43 | 46.50 | 45.13 | 46.39 | 165,512 | +0.81(+1.78%) |
Jan 15, 2015 | 46.52 | 46.80 | 45.36 | 45.58 | 122,995 | -0.77(-1.66%) |
Jan 14, 2015 | 46.73 | 47.27 | 45.52 | 46.35 | 163,845 | -0.92(-1.95%) |
Jan 13, 2015 | 47.55 | 48.12 | 46.47 | 47.27 | 134,609 | +0.04(+0.08%) |
Jan 12, 2015 | 47.53 | 47.55 | 46.36 | 47.23 | 124,201 | -0.40(-0.84%) |
Jan 09, 2015 | 50.36 | 50.36 | 47.57 | 47.63 | 170,569 | -2.67(-5.31%) |
Jan 08, 2015 | 48.68 | 50.58 | 48.62 | 50.30 | 558,010 | +1.96(+4.05%) |
Jan 07, 2015 | 48.36 | 48.44 | 47.83 | 48.34 | 162,951 | +0.34(+0.71%) |
Jan 06, 2015 | 47.78 | 48.71 | 47.33 | 48.00 | 369,933 | +0.10(+0.21%) |
Jan 05, 2015 | 47.83 | 48.63 | 46.55 | 47.90 | 325,287 | -0.13(-0.27%) |
Jan 02, 2015 | 48.40 | 48.79 | 47.12 | 48.03 | 199,522 | -0.24(-0.50%) |
Dec 31, 2014 | 48.90 | 48.27 | 48.27 | 48.27 | 455,400 | -0.47(-0.96%) |
Dec 30, 2014 | 49.12 | 49.39 | 48.56 | 48.74 | 150,898 | -0.43(-0.87%) |
Dec 29, 2014 | 48.73 | 49.65 | 48.31 | 49.17 | 149,203 | +0.31(+0.63%) |
Dec 26, 2014 | 48.49 | 49.10 | 48.10 | 48.86 | 86,062 | +0.54(+1.12%) |
Dec 24, 2014 | 48.51 | 48.32 | 48.32 | 48.32 | 69,900 | -0.15(-0.31%) |
Dec 23, 2014 | 48.88 | 49.60 | 48.23 | 48.47 | 139,349 | -0.08(-0.16%) |
Dec 22, 2014 | 47.22 | 48.59 | 46.73 | 48.55 | 196,013 | +1.25(+2.64%) |
Dec 19, 2014 | 47.50 | 47.71 | 46.35 | 47.30 | 558,597 | -0.36(-0.76%) |
Dec 18, 2014 | 49.61 | 49.99 | 47.08 | 47.66 | 359,450 | -1.52(-3.09%) |
Dec 17, 2014 | 48.98 | 49.57 | 48.33 | 49.18 | 314,347 | +0.20(+0.41%) |
Dec 16, 2014 | 49.29 | 50.00 | 48.40 | 48.98 | 219,539 | -0.52(-1.05%) |
Dec 15, 2014 | 49.60 | 50.31 | 49.32 | 49.50 | 176,830 | -0.01(-0.02%) |
Dec 12, 2014 | 48.90 | 49.89 | 48.90 | 49.51 | 191,704 | -0.03(-0.06%) |
Dec 11, 2014 | 48.52 | 50.15 | 48.52 | 49.54 | 190,370 | +1.15(+2.38%) |
Dec 10, 2014 | 49.55 | 50.08 | 48.34 | 48.39 | 168,266 | -1.16(-2.34%) |
Dec 09, 2014 | 47.55 | 49.63 | 47.00 | 49.55 | 201,556 | +1.55(+3.23%) |
Dec 08, 2014 | 49.51 | 49.59 | 47.94 | 48.00 | 160,783 | -1.56(-3.15%) |
Dec 05, 2014 | 49.96 | 50.62 | 49.49 | 49.56 | 175,198 | -0.51(-1.02%) |
Dec 04, 2014 | 50.35 | 50.86 | 49.89 | 50.07 | 302,569 | -0.48(-0.95%) |
Dec 03, 2014 | 48.70 | 51.75 | 48.67 | 50.55 | 739,939 | +1.85(+3.80%) |
Dec 02, 2014 | 47.42 | 48.81 | 47.01 | 48.70 | 228,291 | +1.28(+2.70%) |
Dec 01, 2014 | 47.18 | 47.85 | 46.94 | 47.42 | 172,441 | +0.09(+0.19%) |
Nov 28, 2014 | 47.05 | 48.00 | 46.54 | 47.33 | 102,232 | +0.52(+1.11%) |
Nov 26, 2014 | 46.81 | 46.81 | 46.81 | 46.81 | 142,700 | +0.00(+0.00%) |
Nov 25, 2014 | 48.00 | 48.00 | 46.35 | 46.81 | 221,634 | -1.23(-2.56%) |
Nov 24, 2014 | 47.22 | 48.04 | 47.18 | 48.04 | 157,233 | +0.88(+1.87%) |
Nov 21, 2014 | 48.01 | 48.15 | 46.80 | 47.16 | 228,423 | -0.28(-0.59%) |
Nov 20, 2014 | 46.24 | 47.48 | 46.24 | 47.44 | 186,675 | +0.94(+2.02%) |
Nov 19, 2014 | 46.21 | 46.92 | 45.92 | 46.50 | 315,896 | +0.38(+0.82%) |
Nov 18, 2014 | 47.33 | 48.36 | 45.70 | 46.12 | 334,988 | -1.03(-2.18%) |
Nov 17, 2014 | 47.59 | 48.02 | 47.00 | 47.15 | 181,686 | -0.35(-0.74%) |
Nov 14, 2014 | 47.58 | 48.11 | 47.25 | 47.50 | 244,646 | +0.03(+0.06%) |
Nov 13, 2014 | 47.84 | 47.86 | 47.30 | 47.47 | 161,885 | -0.25(-0.52%) |
Nov 12, 2014 | 47.14 | 47.92 | 47.00 | 47.72 | 339,758 | +0.30(+0.63%) |
Nov 11, 2014 | 47.19 | 47.66 | 46.99 | 47.42 | 142,005 | +0.29(+0.62%) |
Nov 10, 2014 | 46.65 | 47.13 | 46.30 | 47.13 | 170,519 | +0.53(+1.14%) |
Nov 07, 2014 | 47.51 | 47.58 | 46.02 | 46.60 | 207,695 | -0.97(-2.04%) |
Nov 06, 2014 | 46.48 | 47.84 | 46.32 | 47.57 | 212,715 | +1.11(+2.39%) |
Nov 05, 2014 | 47.11 | 47.45 | 46.08 | 46.46 | 277,095 | -0.25(-0.54%) |
Nov 04, 2014 | 46.69 | 46.97 | 46.12 | 46.71 | 219,789 | -0.06(-0.13%) |
Nov 03, 2014 | 46.54 | 47.00 | 46.03 | 46.77 | 288,882 | +0.41(+0.88%) |
Oct 31, 2014 | 45.55 | 46.43 | 45.21 | 46.36 | 404,834 | +1.56(+3.48%) |
Oct 30, 2014 | 43.66 | 45.28 | 42.71 | 44.80 | 294,484 | +0.84(+1.91%) |
Oct 29, 2014 | 42.81 | 44.08 | 42.18 | 43.96 | 362,623 | +1.29(+3.02%) |
Oct 28, 2014 | 40.33 | 43.22 | 40.05 | 42.67 | 1,163,310 | -1.34(-3.04%) |
Oct 27, 2014 | 43.50 | 44.09 | 43.54 | 44.01 | 262,661 | +0.47(+1.08%) |
Oct 24, 2014 | 44.15 | 44.39 | 43.50 | 43.54 | 290,761 | -0.42(-0.96%) |
Oct 23, 2014 | 43.90 | 44.57 | 43.54 | 43.96 | 300,560 | +0.39(+0.90%) |
Oct 22, 2014 | 44.20 | 44.75 | 43.53 | 43.57 | 225,167 | -0.51(-1.16%) |
Oct 21, 2014 | 43.96 | 44.23 | 43.71 | 44.08 | 305,464 | +0.48(+1.10%) |
Oct 20, 2014 | 43.11 | 43.72 | 43.00 | 43.60 | 277,393 | +0.41(+0.95%) |
Oct 17, 2014 | 44.05 | 44.05 | 43.10 | 43.19 | 263,644 | -0.43(-0.99%) |
Oct 16, 2014 | 43.45 | 44.70 | 42.84 | 43.62 | 597,543 | -0.32(-0.73%) |
Oct 15, 2014 | 42.25 | 44.03 | 42.00 | 43.94 | 415,022 | +1.23(+2.88%) |
Oct 14, 2014 | 42.01 | 43.00 | 41.86 | 42.71 | 520,779 | +1.08(+2.59%) |
Oct 13, 2014 | 42.12 | 42.49 | 41.55 | 41.63 | 361,735 | -0.28(-0.67%) |
Oct 10, 2014 | 42.04 | 42.53 | 41.70 | 41.91 | 536,407 | -0.33(-0.78%) |
Oct 09, 2014 | 42.89 | 43.38 | 41.85 | 42.24 | 571,635 | -0.59(-1.38%) |
Oct 08, 2014 | 43.02 | 43.33 | 41.67 | 42.83 | 540,014 | -0.20(-0.46%) |
Oct 07, 2014 | 43.75 | 44.17 | 42.91 | 43.03 | 550,428 | -0.95(-2.16%) |
Oct 06, 2014 | 44.15 | 44.65 | 43.79 | 43.98 | 389,220 | -0.05(-0.11%) |
Oct 03, 2014 | 43.00 | 45.14 | 43.00 | 44.03 | 788,363 | +1.35(+3.16%) |
Oct 02, 2014 | 40.87 | 43.04 | 40.66 | 42.68 | 620,731 | +1.93(+4.74%) |
Oct 01, 2014 | 39.96 | 40.92 | 39.73 | 40.75 | 582,157 | +0.69(+1.72%) |
Sep 30, 2014 | 40.50 | 40.82 | 40.03 | 40.06 | 535,400 | -0.53(-1.31%) |
Sep 29, 2014 | 40.60 | 40.90 | 40.27 | 40.59 | 321,078 | -0.26(-0.64%) |
Sep 26, 2014 | 41.07 | 41.17 | 40.71 | 40.85 | 260,696 | -0.21(-0.51%) |
Sep 25, 2014 | 41.20 | 41.31 | 40.85 | 41.06 | 274,962 | -0.18(-0.44%) |
Sep 24, 2014 | 41.30 | 41.46 | 41.13 | 41.24 | 337,961 | -0.01(-0.02%) |
Sep 23, 2014 | 41.49 | 41.76 | 40.96 | 41.25 | 425,568 | -0.48(-1.15%) |
Sep 22, 2014 | 42.09 | 42.09 | 41.29 | 41.73 | 629,880 | -0.50(-1.18%) |
Sep 19, 2014 | 41.60 | 42.25 | 40.95 | 42.23 | 685,233 | +0.90(+2.18%) |
Sep 18, 2014 | 39.35 | 41.56 | 39.30 | 41.33 | 1,078,192 | +1.94(+4.93%) |
Sep 17, 2014 | 38.04 | 39.60 | 37.22 | 39.39 | 1,599,833 | +0.02(+0.05%) |
Sep 16, 2014 | 41.33 | 42.55 | 39.17 | 39.37 | 860,429 | -2.03(-4.90%) |
Sep 15, 2014 | 42.35 | 42.35 | 41.09 | 41.40 | 322,181 | -1.06(-2.50%) |
Sep 12, 2014 | 42.85 | 42.85 | 42.35 | 42.46 | 330,763 | -0.39(-0.91%) |
Sep 11, 2014 | 43.07 | 43.35 | 42.78 | 42.85 | 298,693 | -0.50(-1.15%) |
Sep 10, 2014 | 43.53 | 43.57 | 43.00 | 43.35 | 336,406 | -0.02(-0.05%) |
Sep 09, 2014 | 44.40 | 44.40 | 43.30 | 43.37 | 212,326 | -1.12(-2.52%) |
Sep 08, 2014 | 44.67 | 44.85 | 44.34 | 44.49 | 196,290 | -0.07(-0.16%) |
Sep 05, 2014 | 44.26 | 44.76 | 43.99 | 44.56 | 145,637 | +0.26(+0.59%) |
Sep 04, 2014 | 44.50 | 44.84 | 44.26 | 44.30 | 247,238 | +0.05(+0.11%) |
Sep 03, 2014 | 45.47 | 45.47 | 44.00 | 44.25 | 256,195 | -0.95(-2.10%) |
Sep 02, 2014 | 44.88 | 45.38 | 44.69 | 45.20 | 222,869 | +0.37(+0.83%) |
Aug 29, 2014 | 44.63 | 44.83 | 44.83 | 44.83 | 143,100 | +0.44(+0.99%) |
Aug 28, 2014 | 43.92 | 44.42 | 43.76 | 44.39 | 124,368 | +0.42(+0.96%) |
Aug 27, 2014 | 44.11 | 44.31 | 43.74 | 43.97 | 122,106 | -0.09(-0.20%) |
Aug 26, 2014 | 43.70 | 44.30 | 43.59 | 44.06 | 139,136 | +0.36(+0.82%) |
Aug 25, 2014 | 44.21 | 44.44 | 43.66 | 43.70 | 117,771 | -0.23(-0.52%) |
Aug 22, 2014 | 44.10 | 44.54 | 43.89 | 43.93 | 185,267 | -0.20(-0.45%) |
Aug 21, 2014 | 44.01 | 44.26 | 43.34 | 44.13 | 144,048 | -0.05(-0.11%) |
Aug 20, 2014 | 43.87 | 44.38 | 43.65 | 44.18 | 137,322 | +0.21(+0.48%) |
Aug 19, 2014 | 42.95 | 44.13 | 42.71 | 43.97 | 263,211 | +1.01(+2.35%) |
Aug 18, 2014 | 43.54 | 43.73 | 42.72 | 42.96 | 249,481 | -0.21(-0.49%) |
Aug 15, 2014 | 43.69 | 43.80 | 42.54 | 43.17 | 334,036 | -0.20(-0.46%) |
Aug 14, 2014 | 42.26 | 43.55 | 42.26 | 43.37 | 223,803 | +1.04(+2.46%) |
Aug 13, 2014 | 42.33 | 42.44 | 42.11 | 42.33 | 182,139 | +0.08(+0.19%) |
Aug 12, 2014 | 42.35 | 42.62 | 42.09 | 42.25 | 148,156 | -0.26(-0.61%) |
Aug 11, 2014 | 42.40 | 42.88 | 42.04 | 42.51 | 255,416 | +0.28(+0.66%) |
Aug 08, 2014 | 42.10 | 42.39 | 41.94 | 42.23 | 360,413 | +0.18(+0.43%) |
Aug 07, 2014 | 42.85 | 43.17 | 41.99 | 42.05 | 314,044 | -0.82(-1.91%) |
Aug 06, 2014 | 42.43 | 43.12 | 42.38 | 42.87 | 638,833 | +0.27(+0.63%) |
Aug 05, 2014 | 41.89 | 43.06 | 41.37 | 42.60 | 748,417 | +0.60(+1.43%) |
Aug 04, 2014 | 42.45 | 42.84 | 41.33 | 42.00 | 965,386 | -0.31(-0.73%) |
Aug 01, 2014 | 43.43 | 43.68 | 42.19 | 42.31 | 947,645 | -1.07(-2.47%) |
Jul 31, 2014 | 43.43 | 44.08 | 42.84 | 43.38 | 1,040,573 | -0.63(-1.43%) |
Jul 30, 2014 | 45.15 | 46.21 | 42.68 | 44.01 | 2,720,799 | -4.31(-8.92%) |
Jul 29, 2014 | 49.43 | 49.44 | 48.25 | 48.32 | 308,137 | -1.25(-2.52%) |
Jul 28, 2014 | 48.36 | 49.68 | 48.09 | 49.57 | 629,355 | +1.19(+2.46%) |
Jul 25, 2014 | 47.74 | 48.45 | 47.48 | 48.38 | 243,764 | +0.50(+1.04%) |
Jul 24, 2014 | 48.38 | 48.59 | 47.82 | 47.88 | 151,072 | -0.39(-0.81%) |
Jul 23, 2014 | 48.28 | 48.73 | 47.95 | 48.27 | 286,307 | +0.26(+0.54%) |
Jul 22, 2014 | 47.69 | 48.14 | 47.40 | 48.01 | 221,603 | +0.49(+1.03%) |
Jul 21, 2014 | 47.70 | 47.96 | 47.13 | 47.52 | 426,334 | -0.42(-0.88%) |
Jul 18, 2014 | 48.38 | 48.60 | 47.90 | 47.94 | 351,481 | -0.66(-1.36%) |
Jul 17, 2014 | 48.38 | 48.97 | 48.25 | 48.60 | 294,724 | -0.16(-0.33%) |
Jul 16, 2014 | 49.27 | 49.44 | 48.58 | 48.76 | 252,219 | -0.19(-0.39%) |
Jul 15, 2014 | 49.42 | 49.53 | 48.81 | 48.95 | 293,567 | -0.44(-0.89%) |
Jul 14, 2014 | 49.61 | 49.76 | 49.17 | 49.39 | 220,945 | +0.16(+0.33%) |
Jul 11, 2014 | 48.54 | 49.55 | 48.54 | 49.23 | 197,453 | +0.50(+1.03%) |
Jul 10, 2014 | 48.16 | 48.93 | 47.71 | 48.73 | 350,384 | -0.27(-0.55%) |
Jul 09, 2014 | 49.53 | 49.82 | 48.88 | 49.00 | 224,336 | -0.49(-0.99%) |
Jul 08, 2014 | 49.76 | 49.82 | 48.85 | 49.49 | 370,804 | -0.35(-0.70%) |
Jul 07, 2014 | 49.82 | 50.70 | 49.30 | 49.84 | 239,443 | +0.12(+0.24%) |
Jul 03, 2014 | 49.44 | 49.72 | 49.72 | 49.72 | 89,200 | +0.40(+0.81%) |
Jul 02, 2014 | 49.25 | 49.72 | 49.16 | 49.32 | 135,774 | -0.15(-0.30%) |
Jul 01, 2014 | 49.54 | 50.33 | 49.21 | 49.47 | 255,435 | +0.15(+0.30%) |
Jun 30, 2014 | 49.75 | 49.80 | 48.78 | 49.32 | 282,869 | -0.43(-0.86%) |
Jun 27, 2014 | 48.08 | 49.97 | 48.08 | 49.75 | 502,348 | +1.34(+2.77%) |
Jun 26, 2014 | 48.08 | 48.47 | 47.53 | 48.41 | 215,532 | +0.38(+0.79%) |
Jun 25, 2014 | 47.76 | 48.48 | 47.48 | 48.03 | 263,341 | +0.04(+0.08%) |
Jun 24, 2014 | 48.88 | 49.54 | 47.92 | 47.99 | 402,810 | -0.67(-1.38%) |
Jun 23, 2014 | 51.41 | 51.67 | 48.61 | 48.66 | 732,646 | -2.92(-5.66%) |
Jun 20, 2014 | 51.85 | 51.85 | 50.77 | 51.58 | 366,786 | +0.04(+0.08%) |
Jun 19, 2014 | 50.50 | 51.61 | 50.05 | 51.54 | 388,332 | +1.02(+2.02%) |
Jun 18, 2014 | 50.65 | 50.88 | 50.35 | 50.52 | 284,566 | +0.01(+0.02%) |
Jun 17, 2014 | 49.81 | 50.53 | 49.20 | 50.51 | 423,885 | +0.45(+0.90%) |
Jun 16, 2014 | 51.89 | 52.10 | 49.84 | 50.06 | 622,984 | -1.93(-3.71%) |
Jun 13, 2014 | 52.77 | 52.84 | 51.94 | 51.99 | 343,637 | -0.89(-1.68%) |
Jun 12, 2014 | 53.60 | 53.70 | 52.74 | 52.88 | 190,126 | -0.83(-1.55%) |
Jun 11, 2014 | 53.75 | 54.57 | 53.44 | 53.71 | 275,631 | -0.30(-0.56%) |
Jun 10, 2014 | 53.50 | 54.21 | 53.41 | 54.01 | 300,062 | +1.39(+2.64%) |
Jun 06, 2014 | 53.03 | 53.62 | 52.40 | 52.62 | 384,856 | -0.05(-0.09%) |
Jun 05, 2014 | 52.30 | 52.91 | 51.79 | 52.67 | 385,263 | +0.45(+0.86%) |
Jun 04, 2014 | 52.56 | 53.35 | 52.10 | 52.22 | 251,608 | -0.72(-1.36%) |
Jun 03, 2014 | 52.11 | 53.05 | 51.88 | 52.94 | 264,402 | +0.24(+0.46%) |