Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.20 | 44.41 | 44.20 | 44.24 | 37,055 | +0.16(+0.37%) |
May 28, 2015 | 44.10 | 44.30 | 43.85 | 44.08 | 27,812 | -0.04(-0.09%) |
May 27, 2015 | 44.01 | 44.20 | 43.87 | 44.12 | 62,812 | +0.03(+0.06%) |
May 26, 2015 | 44.17 | 44.22 | 44.07 | 44.10 | 57,270 | -0.48(-1.08%) |
May 22, 2015 | 44.71 | 44.58 | 44.58 | 44.58 | 39,993 | -0.34(-0.76%) |
May 21, 2015 | 44.88 | 44.98 | 44.75 | 44.92 | 31,391 | +0.15(+0.33%) |
May 20, 2015 | 44.82 | 44.99 | 44.69 | 44.77 | 39,850 | -0.24(-0.53%) |
May 19, 2015 | 44.99 | 45.08 | 44.87 | 45.01 | 155,996 | -0.33(-0.73%) |
May 18, 2015 | 45.68 | 45.68 | 45.35 | 45.35 | 45,423 | -0.70(-1.51%) |
May 15, 2015 | 45.59 | 46.05 | 45.56 | 46.04 | 28,693 | +0.45(+0.99%) |
May 14, 2015 | 45.63 | 45.69 | 45.42 | 45.59 | 84,470 | +0.10(+0.23%) |
May 13, 2015 | 45.53 | 45.69 | 45.43 | 45.49 | 66,477 | +0.33(+0.74%) |
May 12, 2015 | 45.14 | 45.24 | 45.01 | 45.16 | 35,425 | +0.10(+0.23%) |
May 11, 2015 | 45.20 | 45.29 | 45.01 | 45.05 | 135,825 | -0.40(-0.88%) |
May 08, 2015 | 45.65 | 45.65 | 45.34 | 45.45 | 31,733 | +0.11(+0.25%) |
May 07, 2015 | 45.43 | 45.44 | 45.32 | 45.34 | 48,286 | -0.29(-0.63%) |
May 06, 2015 | 45.51 | 45.77 | 45.30 | 45.63 | 102,265 | +0.30(+0.67%) |
May 05, 2015 | 45.29 | 45.43 | 45.21 | 45.33 | 200,354 | -0.11(-0.24%) |
May 04, 2015 | 45.55 | 45.62 | 45.36 | 45.43 | 400,946 | -0.19(-0.41%) |
May 01, 2015 | 45.78 | 45.79 | 45.52 | 45.62 | 587,809 | -0.24(-0.51%) |
Apr 30, 2015 | 45.63 | 45.93 | 45.53 | 45.86 | 24,009 | +0.12(+0.27%) |
Apr 29, 2015 | 45.60 | 46.01 | 45.59 | 45.73 | 42,687 | +0.04(+0.10%) |
Apr 28, 2015 | 45.45 | 45.72 | 45.30 | 45.69 | 255,561 | +0.34(+0.76%) |
Apr 27, 2015 | 45.19 | 45.58 | 45.17 | 45.35 | 73,845 | +0.07(+0.15%) |
Apr 24, 2015 | 45.31 | 45.37 | 45.14 | 45.28 | 171,826 | +0.17(+0.37%) |
Apr 23, 2015 | 44.81 | 45.21 | 44.66 | 45.11 | 28,276 | +0.27(+0.61%) |
Apr 22, 2015 | 45.00 | 45.11 | 44.75 | 44.84 | 55,805 | -0.04(-0.09%) |
Apr 21, 2015 | 45.04 | 45.09 | 44.79 | 44.88 | 31,027 | -0.18(-0.39%) |
Apr 20, 2015 | 45.13 | 45.25 | 44.93 | 45.05 | 66,766 | -0.23(-0.50%) |
Apr 17, 2015 | 45.19 | 45.35 | 45.09 | 45.28 | 53,893 | +0.08(+0.18%) |
Apr 16, 2015 | 45.08 | 45.34 | 44.91 | 45.19 | 90,093 | +0.25(+0.56%) |
Apr 15, 2015 | 44.83 | 44.97 | 44.54 | 44.95 | 36,428 | +0.35(+0.79%) |
Apr 14, 2015 | 44.69 | 44.83 | 44.59 | 44.59 | 121,357 | +0.21(+0.46%) |
Apr 13, 2015 | 44.29 | 44.41 | 44.25 | 44.39 | 75,445 | +0.03(+0.07%) |
Apr 10, 2015 | 44.39 | 44.51 | 44.29 | 44.36 | 127,242 | -0.09(-0.20%) |
Apr 09, 2015 | 44.89 | 44.89 | 44.30 | 44.45 | 94,924 | -0.48(-1.07%) |
Apr 08, 2015 | 45.11 | 45.21 | 44.88 | 44.93 | 42,957 | +0.00(+0.00%) |
Apr 07, 2015 | 45.05 | 45.18 | 44.90 | 44.93 | 40,136 | -0.35(-0.78%) |
Apr 06, 2015 | 45.54 | 45.76 | 45.20 | 45.28 | 46,520 | +0.27(+0.61%) |
Apr 02, 2015 | 45.13 | 45.00 | 45.00 | 45.00 | 592,420 | +0.10(+0.22%) |
Apr 01, 2015 | 44.88 | 45.17 | 44.88 | 44.91 | 204,467 | +0.06(+0.13%) |
Mar 31, 2015 | 44.73 | 44.86 | 44.65 | 44.85 | 54,776 | -0.01(-0.02%) |
Mar 30, 2015 | 45.07 | 45.12 | 44.83 | 44.86 | 67,771 | -0.37(-0.81%) |
Mar 27, 2015 | 45.23 | 45.50 | 45.18 | 45.22 | 49,288 | -0.00(-0.01%) |
Mar 26, 2015 | 45.60 | 45.60 | 45.19 | 45.23 | 63,463 | -0.21(-0.45%) |
Mar 25, 2015 | 45.44 | 45.55 | 45.40 | 45.43 | 90,928 | +0.12(+0.26%) |
Mar 24, 2015 | 45.49 | 45.49 | 45.21 | 45.32 | 114,054 | -0.12(-0.26%) |
Mar 23, 2015 | 45.27 | 45.52 | 45.16 | 45.43 | 78,782 | +0.36(+0.79%) |
Mar 20, 2015 | 44.89 | 45.35 | 44.89 | 45.08 | 189,771 | +0.61(+1.38%) |
Mar 19, 2015 | 44.52 | 44.73 | 44.34 | 44.46 | 94,920 | -0.62(-1.38%) |
Mar 18, 2015 | 44.14 | 45.32 | 44.10 | 45.09 | 92,834 | +0.98(+2.22%) |
Mar 17, 2015 | 44.12 | 44.36 | 44.02 | 44.11 | 37,957 | +0.07(+0.16%) |
Mar 16, 2015 | 44.15 | 44.26 | 44.00 | 44.04 | 45,855 | +0.27(+0.63%) |
Mar 13, 2015 | 44.09 | 44.09 | 43.76 | 43.76 | 63,826 | -0.43(-0.96%) |
Mar 12, 2015 | 44.19 | 44.44 | 44.03 | 44.19 | 38,963 | +0.27(+0.61%) |
Mar 11, 2015 | 44.13 | 44.27 | 43.89 | 43.92 | 76,719 | -0.32(-0.72%) |
Mar 10, 2015 | 44.52 | 44.77 | 44.22 | 44.24 | 102,990 | -0.21(-0.46%) |
Mar 09, 2015 | 44.71 | 44.81 | 44.44 | 44.45 | 54,729 | -0.04(-0.09%) |
Mar 06, 2015 | 44.60 | 44.79 | 44.43 | 44.48 | 35,594 | -0.62(-1.37%) |
Mar 05, 2015 | 45.08 | 45.34 | 45.00 | 45.10 | 82,184 | -0.14(-0.30%) |
Mar 04, 2015 | 45.55 | 45.63 | 45.13 | 45.24 | 118,911 | -0.23(-0.51%) |
Mar 03, 2015 | 45.69 | 45.76 | 45.44 | 45.47 | 530,806 | -0.05(-0.11%) |
Mar 02, 2015 | 46.82 | 46.82 | 45.51 | 45.52 | 212,766 | -0.18(-0.39%) |
Feb 27, 2015 | 45.81 | 45.92 | 45.66 | 45.69 | 66,109 | +0.07(+0.16%) |
Feb 26, 2015 | 46.01 | 46.01 | 45.62 | 45.62 | 43,646 | -0.50(-1.09%) |
Feb 25, 2015 | 45.81 | 46.32 | 45.81 | 46.13 | 64,417 | +0.30(+0.66%) |
Feb 24, 2015 | 45.67 | 45.99 | 45.67 | 45.82 | 51,139 | -0.13(-0.28%) |
Feb 23, 2015 | 45.82 | 45.97 | 45.76 | 45.95 | 45,966 | -0.03(-0.07%) |
Feb 20, 2015 | 45.84 | 46.09 | 45.76 | 45.98 | 48,302 | +0.23(+0.49%) |
Feb 19, 2015 | 45.85 | 46.03 | 45.71 | 45.76 | 48,336 | -0.19(-0.41%) |
Feb 18, 2015 | 45.77 | 46.04 | 45.69 | 45.94 | 140,779 | +0.02(+0.05%) |
Feb 17, 2015 | 46.11 | 46.17 | 45.90 | 45.92 | 70,834 | -0.14(-0.31%) |
Feb 13, 2015 | 46.07 | 46.06 | 46.06 | 46.06 | 61,234 | -0.04(-0.10%) |
Feb 12, 2015 | 45.83 | 46.16 | 45.83 | 46.11 | 90,425 | +0.57(+1.26%) |
Feb 11, 2015 | 45.74 | 45.74 | 45.49 | 45.53 | 70,746 | -0.15(-0.32%) |
Feb 10, 2015 | 45.67 | 45.83 | 45.67 | 45.68 | 73,528 | -0.29(-0.64%) |
Feb 09, 2015 | 45.79 | 46.05 | 45.79 | 45.97 | 105,491 | +0.13(+0.28%) |
Feb 06, 2015 | 46.14 | 46.14 | 45.83 | 45.85 | 47,999 | -0.62(-1.33%) |
Feb 05, 2015 | 46.26 | 46.56 | 46.24 | 46.46 | 64,743 | +0.21(+0.44%) |
Feb 04, 2015 | 46.41 | 46.41 | 46.19 | 46.26 | 90,468 | -0.21(-0.45%) |
Feb 03, 2015 | 46.28 | 46.66 | 46.24 | 46.47 | 80,513 | +0.23(+0.50%) |
Feb 02, 2015 | 46.21 | 46.33 | 46.09 | 46.24 | 1,001,980 | +0.17(+0.36%) |
Jan 30, 2015 | 46.03 | 46.13 | 45.97 | 46.07 | 70,727 | +0.18(+0.40%) |
Jan 29, 2015 | 46.04 | 46.20 | 45.78 | 45.89 | 76,200 | -0.18(-0.39%) |
Jan 28, 2015 | 46.12 | 46.28 | 46.00 | 46.07 | 77,084 | -0.10(-0.21%) |
Jan 27, 2015 | 46.19 | 46.41 | 46.02 | 46.17 | 208,351 | +0.31(+0.68%) |
Jan 26, 2015 | 45.88 | 46.06 | 45.86 | 45.86 | 114,160 | +0.03(+0.07%) |
Jan 23, 2015 | 45.74 | 46.14 | 45.67 | 45.82 | 101,477 | -0.15(-0.33%) |
Jan 22, 2015 | 46.54 | 46.54 | 45.94 | 45.97 | 152,115 | -0.63(-1.36%) |
Jan 21, 2015 | 46.70 | 47.00 | 46.46 | 46.61 | 181,294 | -0.06(-0.14%) |
Jan 20, 2015 | 46.67 | 46.77 | 46.49 | 46.67 | 117,042 | -0.11(-0.23%) |
Jan 16, 2015 | 46.82 | 46.88 | 46.56 | 46.78 | 56,811 | -0.13(-0.28%) |
Jan 15, 2015 | 47.03 | 47.03 | 46.76 | 46.91 | 79,132 | -0.12(-0.26%) |
Jan 14, 2015 | 47.18 | 47.21 | 46.97 | 47.03 | 55,907 | +0.30(+0.65%) |
Jan 13, 2015 | 46.80 | 46.92 | 46.66 | 46.73 | 65,893 | -0.16(-0.34%) |
Jan 12, 2015 | 46.87 | 47.00 | 46.81 | 46.89 | 57,869 | +0.08(+0.17%) |
Jan 09, 2015 | 46.61 | 46.90 | 46.54 | 46.81 | 77,852 | +0.22(+0.47%) |
Jan 08, 2015 | 46.64 | 46.72 | 46.53 | 46.59 | 97,079 | -0.19(-0.41%) |
Jan 07, 2015 | 46.73 | 46.89 | 46.63 | 46.78 | 221,201 | -0.19(-0.41%) |
Jan 06, 2015 | 47.00 | 47.24 | 46.97 | 46.97 | 115,562 | +0.09(+0.19%) |
Jan 05, 2015 | 46.86 | 47.12 | 46.79 | 46.88 | 681,884 | -0.43(-0.90%) |
Jan 02, 2015 | 47.13 | 47.31 | 47.03 | 47.31 | 320,047 | -0.10(-0.21%) |
Dec 31, 2014 | 47.35 | 47.41 | 47.41 | 47.41 | 170,251 | -0.08(-0.18%) |
Dec 30, 2014 | 47.45 | 47.57 | 47.25 | 47.49 | 108,342 | +0.27(+0.58%) |
Dec 29, 2014 | 47.28 | 47.49 | 47.13 | 47.22 | 119,520 | -0.01(-0.03%) |
Dec 26, 2014 | 47.18 | 47.27 | 47.17 | 47.23 | 297,418 | +0.00(+0.01%) |
Dec 24, 2014 | 47.12 | 47.23 | 47.23 | 47.23 | 115,337 | +0.27(+0.57%) |
Dec 23, 2014 | 47.14 | 47.33 | 46.96 | 46.96 | 180,865 | -0.40(-0.84%) |
Dec 22, 2014 | 47.32 | 47.56 | 47.21 | 47.36 | 95,128 | +0.06(+0.12%) |
Dec 19, 2014 | 47.54 | 47.65 | 47.22 | 47.30 | 99,723 | -0.14(-0.30%) |
Dec 18, 2014 | 47.55 | 47.60 | 47.37 | 47.44 | 136,509 | -0.13(-0.28%) |
Dec 17, 2014 | 48.13 | 48.20 | 47.55 | 47.57 | 354,227 | -0.55(-1.15%) |
Dec 16, 2014 | 48.26 | 48.34 | 47.99 | 48.13 | 55,381 | +0.24(+0.51%) |
Dec 15, 2014 | 47.73 | 48.01 | 47.70 | 47.88 | 83,469 | -0.02(-0.05%) |
Dec 12, 2014 | 47.88 | 47.99 | 47.67 | 47.91 | 83,075 | +0.32(+0.68%) |
Dec 11, 2014 | 47.67 | 47.67 | 47.51 | 47.58 | 77,409 | -0.24(-0.51%) |
Dec 10, 2014 | 47.61 | 47.83 | 47.60 | 47.83 | 47,399 | +0.42(+0.88%) |
Dec 09, 2014 | 47.41 | 47.75 | 47.41 | 47.41 | 104,439 | +0.21(+0.45%) |
Dec 08, 2014 | 47.01 | 47.30 | 46.98 | 47.20 | 102,589 | +0.23(+0.50%) |
Dec 05, 2014 | 47.18 | 47.18 | 46.96 | 46.97 | 85,031 | -0.36(-0.75%) |
Dec 04, 2014 | 47.38 | 47.63 | 47.26 | 47.32 | 126,702 | +0.08(+0.18%) |
Dec 03, 2014 | 47.31 | 47.34 | 47.20 | 47.24 | 99,562 | -0.15(-0.32%) |
Dec 02, 2014 | 47.57 | 47.63 | 47.39 | 47.39 | 152,578 | -0.38(-0.79%) |
Dec 01, 2014 | 47.89 | 47.95 | 47.72 | 47.77 | 147,301 | -0.07(-0.14%) |
Nov 28, 2014 | 48.09 | 48.09 | 47.72 | 47.84 | 47,329 | -0.00(-0.01%) |
Nov 26, 2014 | 47.89 | 47.84 | 47.84 | 47.84 | 99,551 | +0.07(+0.14%) |
Nov 25, 2014 | 47.56 | 47.85 | 47.56 | 47.77 | 41,593 | +0.19(+0.40%) |
Nov 24, 2014 | 47.48 | 47.58 | 47.45 | 47.58 | 85,019 | +0.11(+0.23%) |
Nov 21, 2014 | 47.53 | 47.63 | 47.39 | 47.48 | 42,764 | -0.16(-0.33%) |
Nov 20, 2014 | 47.74 | 47.77 | 47.59 | 47.63 | 79,234 | -0.02(-0.04%) |
Nov 19, 2014 | 47.68 | 47.75 | 47.53 | 47.65 | 132,220 | -0.04(-0.09%) |
Nov 18, 2014 | 47.78 | 47.81 | 47.68 | 47.69 | 30,951 | +0.15(+0.31%) |
Nov 17, 2014 | 47.68 | 47.68 | 47.53 | 47.54 | 40,272 | -0.20(-0.42%) |
Nov 14, 2014 | 47.52 | 47.86 | 47.40 | 47.75 | 117,093 | +0.20(+0.43%) |
Nov 13, 2014 | 47.74 | 47.81 | 47.54 | 47.54 | 128,260 | +0.03(+0.06%) |
Nov 12, 2014 | 47.70 | 47.81 | 47.51 | 47.52 | 45,785 | -0.12(-0.26%) |
Nov 11, 2014 | 47.55 | 47.79 | 47.48 | 47.64 | 115,762 | +0.12(+0.26%) |
Nov 10, 2014 | 47.78 | 47.79 | 47.49 | 47.52 | 335,477 | -0.14(-0.29%) |
Nov 07, 2014 | 47.47 | 47.72 | 47.47 | 47.65 | 194,670 | +0.31(+0.66%) |
Nov 06, 2014 | 47.56 | 47.65 | 47.33 | 47.34 | 960,975 | -0.40(-0.84%) |
Nov 05, 2014 | 47.79 | 47.89 | 47.69 | 47.74 | 42,175 | -0.29(-0.61%) |
Nov 04, 2014 | 48.04 | 48.22 | 47.98 | 48.03 | 111,281 | +0.12(+0.25%) |
Nov 03, 2014 | 47.81 | 48.01 | 47.76 | 47.91 | 241,105 | -0.24(-0.49%) |
Oct 31, 2014 | 48.17 | 48.31 | 48.05 | 48.15 | 56,775 | -0.46(-0.95%) |
Oct 30, 2014 | 48.58 | 48.79 | 48.58 | 48.61 | 138,627 | -0.02(-0.04%) |
Oct 29, 2014 | 48.98 | 49.12 | 48.56 | 48.63 | 122,374 | -0.32(-0.66%) |
Oct 28, 2014 | 48.96 | 49.05 | 48.90 | 48.95 | 43,828 | +0.09(+0.19%) |
Oct 27, 2014 | 48.89 | 48.72 | 48.72 | 48.86 | 477,072 | +0.14(+0.28%) |
Oct 24, 2014 | 48.76 | 48.90 | 48.72 | 48.72 | 31,505 | +0.05(+0.10%) |
Oct 23, 2014 | 48.73 | 48.79 | 48.65 | 48.67 | 46,585 | -0.17(-0.35%) |
Oct 22, 2014 | 48.91 | 49.00 | 48.83 | 48.85 | 92,240 | -0.16(-0.33%) |
Oct 21, 2014 | 49.10 | 49.23 | 49.01 | 49.01 | 102,911 | -0.20(-0.41%) |
Oct 20, 2014 | 49.07 | 49.34 | 49.07 | 49.21 | 97,797 | +0.08(+0.16%) |
Oct 17, 2014 | 49.22 | 49.32 | 49.13 | 49.13 | 112,003 | -0.15(-0.31%) |
Oct 16, 2014 | 49.40 | 49.44 | 49.28 | 49.28 | 83,577 | -0.26(-0.53%) |
Oct 15, 2014 | 49.60 | 50.09 | 49.42 | 49.54 | 161,742 | +0.51(+1.05%) |
Oct 14, 2014 | 48.99 | 49.14 | 48.99 | 49.03 | 52,207 | -0.09(-0.18%) |
Oct 13, 2014 | 49.00 | 49.13 | 48.96 | 49.12 | 138,709 | +0.36(+0.73%) |
Oct 10, 2014 | 48.85 | 48.95 | 48.74 | 48.76 | 57,548 | -0.18(-0.37%) |
Oct 09, 2014 | 49.11 | 49.13 | 48.90 | 48.94 | 72,868 | -0.18(-0.36%) |
Oct 08, 2014 | 48.89 | 49.13 | 48.72 | 49.12 | 469,835 | +0.25(+0.51%) |
Oct 07, 2014 | 48.74 | 48.89 | 48.65 | 48.87 | 57,458 | +0.22(+0.46%) |
Oct 06, 2014 | 48.33 | 48.76 | 48.31 | 48.65 | 226,482 | +0.47(+0.97%) |
Oct 03, 2014 | 48.21 | 48.30 | 48.14 | 48.18 | 160,047 | -0.54(-1.11%) |
Oct 02, 2014 | 48.77 | 48.90 | 48.60 | 48.72 | 114,701 | +0.29(+0.61%) |
Oct 01, 2014 | 48.55 | 48.66 | 48.42 | 48.42 | 353,318 | -0.05(-0.11%) |
Sep 30, 2014 | 48.44 | 48.59 | 48.36 | 48.48 | 75,024 | -0.16(-0.33%) |
Sep 29, 2014 | 48.70 | 48.75 | 48.52 | 48.64 | 87,141 | +0.14(+0.29%) |
Sep 26, 2014 | 48.79 | 48.82 | 48.50 | 48.50 | 71,596 | -0.41(-0.84%) |
Sep 25, 2014 | 48.70 | 48.96 | 48.64 | 48.91 | 103,353 | +0.06(+0.12%) |
Sep 24, 2014 | 48.95 | 49.00 | 48.85 | 48.85 | 42,088 | -0.19(-0.39%) |
Sep 23, 2014 | 49.11 | 49.14 | 48.99 | 49.04 | 33,095 | +0.07(+0.14%) |
Sep 22, 2014 | 48.85 | 49.09 | 48.85 | 48.97 | 125,771 | +0.13(+0.26%) |
Sep 19, 2014 | 49.07 | 49.07 | 48.87 | 48.84 | 433,166 | -0.26(-0.53%) |
Sep 18, 2014 | 48.96 | 49.10 | 48.89 | 49.10 | 140,433 | +0.13(+0.27%) |
Sep 17, 2014 | 49.34 | 49.37 | 48.97 | 48.97 | 67,168 | -0.28(-0.58%) |
Sep 16, 2014 | 49.19 | 49.38 | 49.14 | 49.26 | 73,226 | +0.07(+0.14%) |
Sep 15, 2014 | 49.19 | 49.19 | 49.16 | 49.19 | 125,038 | -0.00(-0.01%) |
Sep 12, 2014 | 49.10 | 49.33 | 49.07 | 49.19 | 193,760 | -0.03(-0.07%) |
Sep 11, 2014 | 49.36 | 49.40 | 49.23 | 49.23 | 91,430 | -0.21(-0.42%) |
Sep 10, 2014 | 49.38 | 49.48 | 49.27 | 49.43 | 118,136 | -0.14(-0.29%) |
Sep 09, 2014 | 49.47 | 49.64 | 49.44 | 49.58 | 92,356 | -0.11(-0.23%) |
Sep 08, 2014 | 49.90 | 49.95 | 49.64 | 49.69 | 166,565 | -0.23(-0.46%) |
Sep 05, 2014 | 49.84 | 50.08 | 49.84 | 49.92 | 76,891 | +0.05(+0.11%) |
Sep 04, 2014 | 50.16 | 50.16 | 49.77 | 49.87 | 126,142 | -0.43(-0.86%) |
Sep 03, 2014 | 50.34 | 50.39 | 50.23 | 50.30 | 93,066 | -0.05(-0.10%) |
Sep 02, 2014 | 50.38 | 50.42 | 50.28 | 50.35 | 426,823 | -0.28(-0.56%) |
Aug 29, 2014 | 50.73 | 50.63 | 50.63 | 50.63 | 59,856 | -0.12(-0.23%) |
Aug 28, 2014 | 50.93 | 50.93 | 50.71 | 50.75 | 51,121 | -0.13(-0.26%) |
Aug 27, 2014 | 50.76 | 50.90 | 50.76 | 50.88 | 47,653 | +0.27(+0.54%) |
Aug 26, 2014 | 50.75 | 50.75 | 50.54 | 50.61 | 50,453 | -0.00(-0.01%) |
Aug 25, 2014 | 50.65 | 50.68 | 50.50 | 50.61 | 26,457 | +0.01(+0.02%) |
Aug 22, 2014 | 50.68 | 50.71 | 50.51 | 50.60 | 63,914 | -0.10(-0.20%) |
Aug 21, 2014 | 50.61 | 50.75 | 50.57 | 50.71 | 58,562 | +0.12(+0.24%) |
Aug 20, 2014 | 50.76 | 50.76 | 50.53 | 50.58 | 64,138 | -0.24(-0.48%) |
Aug 19, 2014 | 50.83 | 50.90 | 50.79 | 50.83 | 36,434 | -0.12(-0.23%) |
Aug 18, 2014 | 50.95 | 50.98 | 50.88 | 50.94 | 127,434 | -0.24(-0.47%) |
Aug 15, 2014 | 51.00 | 51.22 | 51.00 | 51.18 | 56,641 | +0.29(+0.58%) |
Aug 14, 2014 | 50.92 | 50.92 | 50.74 | 50.89 | 76,712 | +0.07(+0.13%) |
Aug 13, 2014 | 50.83 | 50.85 | 50.76 | 50.82 | 23,538 | +0.03(+0.07%) |
Aug 12, 2014 | 50.79 | 50.82 | 50.66 | 50.79 | 72,106 | +0.00(+0.01%) |
Aug 11, 2014 | 50.83 | 50.93 | 50.76 | 50.78 | 27,509 | -0.02(-0.05%) |
Aug 08, 2014 | 50.83 | 50.97 | 50.79 | 50.81 | 88,193 | +0.15(+0.29%) |
Aug 07, 2014 | 50.67 | 50.78 | 50.56 | 50.66 | 131,790 | -0.03(-0.06%) |
Aug 06, 2014 | 50.64 | 50.72 | 50.52 | 50.69 | 42,653 | +0.04(+0.08%) |
Aug 05, 2014 | 50.62 | 50.71 | 50.42 | 50.65 | 43,303 | -0.03(-0.06%) |
Aug 04, 2014 | 50.75 | 50.80 | 50.63 | 50.68 | 107,435 | +0.01(+0.01%) |
Aug 01, 2014 | 50.69 | 50.77 | 50.41 | 50.67 | 765,970 | +0.14(+0.28%) |
Jul 31, 2014 | 50.49 | 50.63 | 50.44 | 50.53 | 202,613 | -0.05(-0.10%) |
Jul 30, 2014 | 50.73 | 50.73 | 50.52 | 50.58 | 61,431 | -0.37(-0.72%) |
Jul 29, 2014 | 50.95 | 51.00 | 50.89 | 50.95 | 56,592 | -0.02(-0.05%) |
Jul 28, 2014 | 50.98 | 51.05 | 50.91 | 50.97 | 66,981 | +0.02(+0.04%) |
Jul 25, 2014 | 50.95 | 50.99 | 50.93 | 50.95 | 31,403 | +0.01(+0.02%) |
Jul 24, 2014 | 50.98 | 51.04 | 50.88 | 50.94 | 56,153 | -0.10(-0.19%) |
Jul 23, 2014 | 51.08 | 51.08 | 50.93 | 51.04 | 47,763 | +0.03(+0.07%) |
Jul 22, 2014 | 51.03 | 51.07 | 50.92 | 51.01 | 125,847 | -0.13(-0.26%) |
Jul 21, 2014 | 51.16 | 51.17 | 51.07 | 51.14 | 90,785 | +0.03(+0.06%) |
Jul 18, 2014 | 51.05 | 51.15 | 51.01 | 51.11 | 37,640 | +0.00(+0.01%) |
Jul 17, 2014 | 50.97 | 51.17 | 50.97 | 51.10 | 44,740 | +0.11(+0.22%) |
Jul 16, 2014 | 50.93 | 51.03 | 50.91 | 50.99 | 103,855 | -0.03(-0.06%) |
Jul 15, 2014 | 51.10 | 51.18 | 50.95 | 51.02 | 31,341 | -0.12(-0.24%) |
Jul 14, 2014 | 51.11 | 51.21 | 51.07 | 51.14 | 42,506 | -0.02(-0.04%) |
Jul 11, 2014 | 51.13 | 51.24 | 51.06 | 51.16 | 57,493 | +0.19(+0.37%) |
Jul 10, 2014 | 51.18 | 51.28 | 50.97 | 50.97 | 93,920 | -0.17(-0.33%) |
Jul 09, 2014 | 51.09 | 51.27 | 51.08 | 51.14 | 42,512 | +0.06(+0.11%) |
Jul 08, 2014 | 51.03 | 51.19 | 51.01 | 51.09 | 36,700 | +0.09(+0.18%) |
Jul 07, 2014 | 50.98 | 51.09 | 50.92 | 50.99 | 47,827 | +0.14(+0.27%) |
Jul 03, 2014 | 50.88 | 50.86 | 50.86 | 50.86 | 49,253 | -0.19(-0.36%) |
Jul 02, 2014 | 51.12 | 51.18 | 51.03 | 51.04 | 141,826 | -0.24(-0.47%) |
Jul 01, 2014 | 51.34 | 51.37 | 51.13 | 51.29 | 930,916 | +0.05(+0.10%) |
Jun 30, 2014 | 51.12 | 51.30 | 51.09 | 51.23 | 96,894 | +0.21(+0.42%) |
Jun 27, 2014 | 50.96 | 51.16 | 50.95 | 51.02 | 109,969 | +0.13(+0.26%) |
Jun 26, 2014 | 50.88 | 51.07 | 50.88 | 50.89 | 46,484 | -0.00(-0.01%) |
Jun 25, 2014 | 50.85 | 51.05 | 50.85 | 50.89 | 50,505 | +0.11(+0.21%) |
Jun 24, 2014 | 50.79 | 50.87 | 50.61 | 50.78 | 93,066 | +0.03(+0.07%) |
Jun 23, 2014 | 50.74 | 50.84 | 50.61 | 50.75 | 42,521 | +0.03(+0.06%) |
Jun 20, 2014 | 50.69 | 50.73 | 50.58 | 50.72 | 84,476 | +0.02(+0.05%) |
Jun 19, 2014 | 50.81 | 50.88 | 50.65 | 50.70 | 42,911 | +0.02(+0.04%) |
Jun 18, 2014 | 50.43 | 50.68 | 50.43 | 50.68 | 29,183 | +0.25(+0.50%) |
Jun 17, 2014 | 50.59 | 50.59 | 50.42 | 50.42 | 34,192 | -0.12(-0.24%) |
Jun 16, 2014 | 50.47 | 50.69 | 50.47 | 50.55 | 41,590 | +0.11(+0.22%) |
Jun 13, 2014 | 50.40 | 50.54 | 50.35 | 50.43 | 50,865 | -0.06(-0.13%) |
Jun 12, 2014 | 50.45 | 50.58 | 50.45 | 50.50 | 39,293 | +0.16(+0.32%) |
Jun 11, 2014 | 50.41 | 50.48 | 50.32 | 50.34 | 37,459 | -0.01(-0.03%) |
Jun 10, 2014 | 50.39 | 50.41 | 50.35 | 50.35 | 45,009 | -0.24(-0.47%) |
Jun 06, 2014 | 50.58 | 50.67 | 50.50 | 50.59 | 214,175 | +0.25(+0.49%) |
Jun 05, 2014 | 50.19 | 50.50 | 50.11 | 50.34 | 463,558 | +0.19(+0.38%) |
Jun 04, 2014 | 50.28 | 50.42 | 50.15 | 50.15 | 152,293 | -0.19(-0.39%) |
Jun 03, 2014 | 50.43 | 50.43 | 50.29 | 50.35 | 62,724 | -0.07(-0.14%) |