Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 45.37 | 45.48 | 44.78 | 45.18 | 2,363,261 | +0.34(+0.75%) |
Jun 29, 2015 | 45.31 | 45.41 | 44.79 | 44.84 | 2,740,579 | -0.79(-1.72%) |
Jun 26, 2015 | 46.26 | 46.26 | 45.59 | 45.63 | 4,476,189 | -0.41(-0.89%) |
Jun 25, 2015 | 46.41 | 46.41 | 45.92 | 46.04 | 1,359,639 | -0.34(-0.74%) |
Jun 24, 2015 | 46.75 | 46.93 | 46.16 | 46.38 | 2,230,086 | -0.28(-0.60%) |
Jun 23, 2015 | 47.00 | 47.34 | 46.65 | 46.66 | 2,832,888 | -0.44(-0.94%) |
Jun 22, 2015 | 47.13 | 47.38 | 46.97 | 47.10 | 3,013,328 | +0.36(+0.77%) |
Jun 19, 2015 | 47.29 | 47.30 | 46.53 | 46.74 | 4,438,798 | -0.57(-1.20%) |
Jun 18, 2015 | 46.16 | 47.79 | 46.16 | 47.31 | 8,774,352 | +1.88(+4.15%) |
Jun 17, 2015 | 44.08 | 45.79 | 43.91 | 45.43 | 4,910,655 | +1.56(+3.56%) |
Jun 16, 2015 | 43.68 | 43.92 | 43.59 | 43.86 | 1,351,348 | +0.15(+0.35%) |
Jun 15, 2015 | 43.33 | 43.81 | 43.15 | 43.71 | 2,440,509 | +0.00(+0.00%) |
Jun 12, 2015 | 43.62 | 43.96 | 43.62 | 43.71 | 2,305,822 | -0.16(-0.37%) |
Jun 11, 2015 | 43.32 | 43.87 | 43.25 | 43.87 | 3,095,236 | +0.02(+0.05%) |
Jun 10, 2015 | 42.97 | 43.97 | 42.93 | 43.85 | 2,400,652 | +0.54(+1.24%) |
Jun 09, 2015 | 43.25 | 43.54 | 43.01 | 43.31 | 1,761,993 | +0.10(+0.22%) |
Jun 08, 2015 | 43.48 | 43.60 | 43.17 | 43.21 | 2,143,018 | -0.32(-0.74%) |
Jun 05, 2015 | 43.45 | 43.70 | 43.25 | 43.53 | 1,651,811 | +0.10(+0.24%) |
Jun 04, 2015 | 43.40 | 43.86 | 43.30 | 43.43 | 1,638,941 | -0.29(-0.66%) |
Jun 03, 2015 | 43.49 | 44.14 | 43.49 | 43.72 | 2,156,632 | +0.41(+0.94%) |
Jun 02, 2015 | 42.65 | 44.07 | 42.65 | 43.31 | 2,645,876 | +0.51(+1.18%) |
Jun 01, 2015 | 43.04 | 43.04 | 42.57 | 42.81 | 2,928,565 | -0.08(-0.19%) |
May 29, 2015 | 43.25 | 43.29 | 42.80 | 42.89 | 3,238,883 | -0.42(-0.98%) |
May 28, 2015 | 43.95 | 44.04 | 43.10 | 43.31 | 3,330,575 | -0.76(-1.73%) |
May 27, 2015 | 44.10 | 44.30 | 43.86 | 44.07 | 2,460,870 | +0.02(+0.05%) |
May 26, 2015 | 45.48 | 45.48 | 43.74 | 44.05 | 3,194,742 | -1.36(-3.00%) |
May 22, 2015 | 45.45 | 45.41 | 45.41 | 45.41 | 2,646,276 | -0.04(-0.09%) |
May 21, 2015 | 45.05 | 45.53 | 44.97 | 45.45 | 2,466,455 | +0.37(+0.83%) |
May 20, 2015 | 44.64 | 45.19 | 44.57 | 45.08 | 2,811,278 | +0.44(+0.98%) |
May 19, 2015 | 44.92 | 44.92 | 44.44 | 44.64 | 2,438,486 | -0.14(-0.32%) |
May 18, 2015 | 44.42 | 44.80 | 44.35 | 44.78 | 2,513,851 | +0.37(+0.84%) |
May 15, 2015 | 43.64 | 44.43 | 43.55 | 44.41 | 4,965,767 | +0.86(+1.98%) |
May 14, 2015 | 44.24 | 44.26 | 42.29 | 43.55 | 9,276,195 | -0.95(-2.13%) |
May 13, 2015 | 44.97 | 45.03 | 44.42 | 44.49 | 2,395,355 | -0.30(-0.68%) |
May 12, 2015 | 45.16 | 45.32 | 44.74 | 44.80 | 2,194,467 | -0.56(-1.23%) |
May 11, 2015 | 45.46 | 45.93 | 45.33 | 45.36 | 1,462,571 | -0.28(-0.61%) |
May 08, 2015 | 45.77 | 46.16 | 45.59 | 45.63 | 1,551,015 | +0.30(+0.65%) |
May 07, 2015 | 45.00 | 45.45 | 44.89 | 45.34 | 1,356,402 | +0.26(+0.58%) |
May 06, 2015 | 45.61 | 45.67 | 44.90 | 45.08 | 2,741,651 | -0.50(-1.10%) |
May 05, 2015 | 45.26 | 45.91 | 45.18 | 45.58 | 4,161,146 | +0.37(+0.81%) |
May 04, 2015 | 45.28 | 45.50 | 45.08 | 45.21 | 2,879,987 | +0.09(+0.19%) |
May 01, 2015 | 45.20 | 45.28 | 44.94 | 45.12 | 2,563,818 | +0.30(+0.68%) |
Apr 30, 2015 | 45.25 | 45.36 | 44.79 | 44.82 | 3,111,758 | -0.51(-1.13%) |
Apr 29, 2015 | 45.13 | 45.51 | 45.08 | 45.33 | 2,841,621 | -0.06(-0.14%) |
Apr 28, 2015 | 45.99 | 46.18 | 45.17 | 45.40 | 3,716,303 | -0.45(-0.99%) |
Apr 27, 2015 | 45.79 | 45.98 | 45.35 | 45.85 | 3,480,211 | +0.22(+0.47%) |
Apr 24, 2015 | 45.78 | 46.08 | 45.51 | 45.63 | 3,083,219 | +0.22(+0.49%) |
Apr 23, 2015 | 45.04 | 45.61 | 44.77 | 45.41 | 3,761,638 | +0.57(+1.28%) |
Apr 22, 2015 | 44.46 | 45.42 | 44.26 | 44.84 | 9,459,722 | +0.41(+0.92%) |
Apr 21, 2015 | 45.00 | 46.07 | 44.33 | 44.43 | 19,402,448 | -4.82(-9.79%) |
Apr 20, 2015 | 48.63 | 49.30 | 48.58 | 49.25 | 4,292,013 | +0.93(+1.93%) |
Apr 17, 2015 | 48.89 | 48.90 | 48.07 | 48.32 | 3,122,849 | -0.89(-1.80%) |
Apr 16, 2015 | 49.15 | 49.38 | 48.75 | 49.21 | 2,856,225 | +0.01(+0.02%) |
Apr 15, 2015 | 49.58 | 49.65 | 49.09 | 49.20 | 2,524,478 | -0.37(-0.76%) |
Apr 14, 2015 | 49.49 | 49.73 | 48.79 | 49.57 | 1,734,253 | -0.22(-0.43%) |
Apr 13, 2015 | 49.93 | 50.17 | 49.69 | 49.79 | 1,771,262 | -0.06(-0.11%) |
Apr 10, 2015 | 49.96 | 50.20 | 49.65 | 49.84 | 2,083,933 | -0.06(-0.13%) |
Apr 09, 2015 | 49.47 | 49.96 | 49.42 | 49.91 | 2,242,701 | +0.21(+0.42%) |
Apr 08, 2015 | 49.26 | 49.86 | 49.26 | 49.70 | 3,478,340 | +0.74(+1.51%) |
Apr 07, 2015 | 48.94 | 49.36 | 48.77 | 48.96 | 2,671,727 | -0.17(-0.34%) |
Apr 06, 2015 | 48.46 | 49.40 | 48.28 | 49.13 | 3,390,091 | +0.45(+0.92%) |
Apr 02, 2015 | 48.00 | 48.68 | 48.68 | 48.68 | 1,812,049 | +0.61(+1.28%) |
Apr 01, 2015 | 48.40 | 48.72 | 47.84 | 48.07 | 2,173,664 | -0.37(-0.76%) |
Mar 31, 2015 | 48.19 | 48.55 | 48.18 | 48.43 | 1,998,969 | -0.01(-0.02%) |
Mar 30, 2015 | 47.82 | 48.61 | 47.72 | 48.44 | 2,366,839 | +1.03(+2.17%) |
Mar 27, 2015 | 47.68 | 48.03 | 47.30 | 47.41 | 2,417,579 | -0.41(-0.87%) |
Mar 26, 2015 | 47.68 | 48.04 | 48.06 | 47.83 | 1,503,947 | -0.23(-0.48%) |
Mar 25, 2015 | 49.30 | 49.56 | 48.06 | 48.06 | 1,790,891 | -0.52(-1.07%) |
Mar 24, 2015 | 49.08 | 49.20 | 48.58 | 48.58 | 1,288,042 | -0.65(-1.33%) |
Mar 23, 2015 | 49.29 | 49.74 | 49.10 | 49.23 | 2,820,922 | -0.16(-0.32%) |
Mar 20, 2015 | 48.98 | 49.51 | 48.85 | 49.39 | 5,646,683 | +0.61(+1.24%) |
Mar 19, 2015 | 48.42 | 48.98 | 48.42 | 48.78 | 1,788,227 | +0.22(+0.46%) |
Mar 18, 2015 | 47.64 | 48.93 | 47.05 | 48.56 | 3,094,824 | +0.92(+1.92%) |
Mar 17, 2015 | 47.07 | 47.84 | 47.07 | 47.64 | 3,115,652 | +0.41(+0.86%) |
Mar 16, 2015 | 47.04 | 47.28 | 46.85 | 47.24 | 2,829,464 | +0.35(+0.75%) |
Mar 13, 2015 | 48.01 | 48.03 | 46.44 | 46.89 | 8,025,101 | -1.63(-3.37%) |
Mar 12, 2015 | 49.82 | 50.04 | 48.05 | 48.52 | 5,619,632 | -1.04(-2.11%) |
Mar 11, 2015 | 49.76 | 50.01 | 49.57 | 49.57 | 2,442,177 | -0.04(-0.08%) |
Mar 10, 2015 | 49.71 | 49.99 | 49.42 | 49.61 | 1,784,006 | -0.53(-1.07%) |
Mar 09, 2015 | 49.45 | 50.26 | 48.86 | 50.14 | 2,564,394 | +0.65(+1.32%) |
Mar 06, 2015 | 50.04 | 50.44 | 49.41 | 49.49 | 3,303,736 | -0.75(-1.49%) |
Mar 05, 2015 | 50.19 | 50.51 | 50.00 | 50.24 | 1,318,121 | +0.13(+0.25%) |
Mar 04, 2015 | 50.87 | 51.15 | 49.84 | 50.11 | 1,454,186 | -1.04(-2.04%) |
Mar 03, 2015 | 51.79 | 51.79 | 51.08 | 51.15 | 1,589,594 | -0.73(-1.41%) |
Mar 02, 2015 | 50.68 | 51.99 | 50.63 | 51.89 | 2,852,218 | +1.20(+2.36%) |
Feb 27, 2015 | 51.08 | 51.38 | 50.64 | 50.69 | 1,762,111 | -0.22(-0.42%) |
Feb 26, 2015 | 50.57 | 51.03 | 50.51 | 50.91 | 2,306,248 | +0.38(+0.76%) |
Feb 25, 2015 | 49.52 | 50.55 | 49.50 | 50.52 | 2,119,951 | +0.86(+1.73%) |
Feb 24, 2015 | 49.75 | 49.81 | 49.33 | 49.66 | 2,857,335 | -0.09(-0.18%) |
Feb 23, 2015 | 50.40 | 50.54 | 49.64 | 49.75 | 2,336,144 | -0.87(-1.72%) |
Feb 20, 2015 | 50.18 | 50.87 | 49.84 | 50.62 | 1,836,814 | +0.09(+0.17%) |
Feb 19, 2015 | 50.44 | 50.75 | 50.22 | 50.53 | 961,602 | +0.09(+0.17%) |
Feb 18, 2015 | 50.98 | 51.15 | 50.38 | 50.44 | 1,868,590 | -0.85(-1.65%) |
Feb 17, 2015 | 51.02 | 51.53 | 50.75 | 51.29 | 1,289,085 | +0.33(+0.66%) |
Feb 13, 2015 | 50.16 | 50.95 | 50.95 | 50.95 | 1,482,471 | +0.90(+1.80%) |
Feb 12, 2015 | 49.92 | 50.08 | 49.50 | 50.05 | 2,168,492 | +0.25(+0.51%) |
Feb 11, 2015 | 50.40 | 50.77 | 49.67 | 49.80 | 2,306,981 | -0.83(-1.65%) |
Feb 10, 2015 | 50.85 | 51.07 | 50.00 | 50.63 | 1,552,580 | +0.02(+0.03%) |
Feb 09, 2015 | 50.65 | 51.25 | 50.57 | 50.62 | 1,685,212 | -0.33(-0.65%) |
Feb 06, 2015 | 50.31 | 51.07 | 50.21 | 50.95 | 1,980,736 | +0.85(+1.69%) |
Feb 05, 2015 | 50.00 | 50.43 | 49.96 | 50.10 | 1,542,460 | +0.30(+0.61%) |
Feb 04, 2015 | 50.08 | 50.35 | 49.71 | 49.80 | 1,608,950 | -0.58(-1.15%) |
Feb 03, 2015 | 49.39 | 50.41 | 49.35 | 50.38 | 1,737,776 | +1.44(+2.93%) |
Feb 02, 2015 | 48.90 | 49.24 | 48.22 | 48.94 | 2,753,219 | -0.02(-0.03%) |
Jan 30, 2015 | 50.46 | 50.50 | 48.89 | 48.96 | 4,507,489 | -2.30(-4.49%) |
Jan 29, 2015 | 50.04 | 51.80 | 49.73 | 51.26 | 4,377,777 | +1.83(+3.71%) |
Jan 28, 2015 | 49.69 | 49.99 | 48.57 | 49.42 | 5,372,767 | -0.16(-0.32%) |
Jan 27, 2015 | 50.81 | 50.84 | 49.05 | 49.58 | 5,271,047 | -1.87(-3.64%) |
Jan 26, 2015 | 51.43 | 51.89 | 51.31 | 51.46 | 2,506,385 | -0.12(-0.23%) |
Jan 23, 2015 | 52.46 | 52.59 | 51.57 | 51.58 | 2,606,527 | -0.49(-0.94%) |
Jan 22, 2015 | 51.10 | 52.23 | 50.92 | 52.07 | 2,110,328 | +1.28(+2.52%) |
Jan 21, 2015 | 49.96 | 50.89 | 49.77 | 50.79 | 1,757,904 | +0.52(+1.03%) |
Jan 20, 2015 | 50.14 | 50.44 | 49.64 | 50.27 | 1,588,698 | +0.13(+0.25%) |
Jan 16, 2015 | 49.62 | 50.15 | 50.15 | 50.15 | 1,710,848 | +0.44(+0.89%) |
Jan 15, 2015 | 50.59 | 50.84 | 49.67 | 49.70 | 3,245,809 | -0.67(-1.34%) |
Jan 14, 2015 | 50.58 | 50.58 | 49.32 | 50.38 | 2,435,395 | -0.56(-1.09%) |
Jan 13, 2015 | 51.67 | 52.31 | 50.57 | 50.93 | 2,406,703 | -0.37(-0.73%) |
Jan 12, 2015 | 51.62 | 51.63 | 50.97 | 51.31 | 1,985,222 | -0.11(-0.22%) |
Jan 09, 2015 | 52.72 | 52.79 | 51.23 | 51.42 | 1,236,678 | -1.06(-2.01%) |
Jan 08, 2015 | 51.92 | 52.55 | 51.92 | 52.47 | 1,487,563 | +1.07(+2.08%) |
Jan 07, 2015 | 51.02 | 51.40 | 50.67 | 51.40 | 1,277,484 | +0.83(+1.65%) |
Jan 06, 2015 | 51.38 | 51.38 | 49.81 | 50.57 | 2,211,050 | -0.61(-1.19%) |
Jan 05, 2015 | 51.65 | 51.73 | 50.93 | 51.18 | 1,910,640 | -1.02(-1.96%) |
Jan 02, 2015 | 52.30 | 52.83 | 51.49 | 52.20 | 1,278,145 | -0.10(-0.18%) |
Dec 31, 2014 | 52.69 | 52.30 | 52.30 | 52.30 | 1,251,849 | -0.33(-0.63%) |
Dec 30, 2014 | 52.67 | 52.81 | 52.33 | 52.63 | 821,809 | -0.02(-0.05%) |
Dec 29, 2014 | 52.08 | 53.04 | 51.96 | 52.65 | 1,067,764 | +0.46(+0.88%) |
Dec 26, 2014 | 52.24 | 52.57 | 52.08 | 52.19 | 753,234 | +0.17(+0.34%) |
Dec 24, 2014 | 52.26 | 52.02 | 52.02 | 52.02 | 392,203 | -0.03(-0.06%) |
Dec 23, 2014 | 52.00 | 52.57 | 51.91 | 52.05 | 1,345,707 | +0.23(+0.44%) |
Dec 22, 2014 | 51.71 | 51.84 | 51.35 | 51.82 | 1,404,699 | +0.41(+0.80%) |
Dec 19, 2014 | 51.29 | 51.80 | 50.94 | 51.41 | 3,130,626 | +0.29(+0.56%) |
Dec 18, 2014 | 50.54 | 51.14 | 50.05 | 51.12 | 2,232,351 | +1.15(+2.30%) |
Dec 17, 2014 | 49.96 | 50.11 | 48.87 | 49.97 | 3,350,062 | +0.22(+0.45%) |
Dec 16, 2014 | 51.13 | 51.45 | 49.58 | 49.75 | 5,788,663 | -2.90(-5.50%) |
Dec 15, 2014 | 53.06 | 53.59 | 52.50 | 52.65 | 1,672,790 | -0.06(-0.11%) |
Dec 12, 2014 | 52.92 | 53.58 | 52.70 | 52.70 | 1,893,258 | -0.55(-1.04%) |
Dec 11, 2014 | 53.64 | 54.34 | 53.12 | 53.25 | 1,762,821 | -0.14(-0.27%) |
Dec 10, 2014 | 54.29 | 54.64 | 53.31 | 53.40 | 1,656,743 | -1.10(-2.02%) |
Dec 09, 2014 | 54.18 | 54.72 | 53.60 | 54.49 | 1,885,813 | -0.10(-0.19%) |
Dec 08, 2014 | 55.30 | 55.43 | 54.54 | 54.60 | 1,693,145 | -0.84(-1.51%) |
Dec 05, 2014 | 55.11 | 55.55 | 54.95 | 55.43 | 1,507,792 | +0.36(+0.66%) |
Dec 04, 2014 | 54.38 | 55.07 | 54.08 | 55.07 | 1,925,187 | +0.43(+0.80%) |
Dec 03, 2014 | 53.96 | 55.01 | 53.96 | 54.64 | 1,434,475 | +0.28(+0.52%) |
Dec 02, 2014 | 54.39 | 55.05 | 54.30 | 54.35 | 1,061,288 | +0.03(+0.06%) |
Dec 01, 2014 | 55.07 | 55.20 | 54.27 | 54.32 | 1,464,169 | -0.74(-1.35%) |
Nov 28, 2014 | 54.13 | 55.27 | 54.13 | 55.06 | 1,171,208 | +1.10(+2.04%) |
Nov 26, 2014 | 54.66 | 53.96 | 53.96 | 53.96 | 1,671,289 | -0.64(-1.17%) |
Nov 25, 2014 | 55.06 | 55.36 | 54.56 | 54.60 | 1,562,217 | -0.15(-0.27%) |
Nov 24, 2014 | 54.57 | 55.14 | 54.49 | 54.75 | 1,920,673 | +0.50(+0.92%) |
Nov 21, 2014 | 55.27 | 55.43 | 54.23 | 54.26 | 2,274,455 | -0.55(-1.01%) |
Nov 20, 2014 | 54.35 | 55.25 | 54.26 | 54.81 | 1,173,981 | +0.13(+0.23%) |
Nov 19, 2014 | 54.22 | 54.81 | 54.12 | 54.68 | 1,301,128 | +0.31(+0.57%) |
Nov 18, 2014 | 54.16 | 54.51 | 53.96 | 54.38 | 1,273,019 | +0.13(+0.25%) |
Nov 17, 2014 | 53.93 | 54.27 | 53.87 | 54.24 | 1,392,227 | +0.19(+0.35%) |
Nov 14, 2014 | 54.79 | 54.83 | 53.96 | 54.05 | 2,560,025 | +0.59(+1.11%) |
Nov 13, 2014 | 53.09 | 53.51 | 53.00 | 53.46 | 1,466,519 | +0.43(+0.80%) |
Nov 12, 2014 | 52.50 | 53.29 | 52.45 | 53.03 | 1,386,527 | +0.30(+0.57%) |
Nov 11, 2014 | 52.55 | 53.25 | 52.53 | 52.73 | 1,263,814 | +0.20(+0.38%) |
Nov 10, 2014 | 52.17 | 52.68 | 52.00 | 52.53 | 1,174,355 | +0.35(+0.67%) |
Nov 07, 2014 | 51.82 | 52.38 | 51.69 | 52.19 | 1,590,311 | +0.26(+0.50%) |
Nov 06, 2014 | 50.95 | 52.21 | 50.87 | 51.93 | 2,089,815 | +1.07(+2.10%) |
Nov 05, 2014 | 51.05 | 51.08 | 50.60 | 50.86 | 2,227,313 | +0.20(+0.39%) |
Nov 04, 2014 | 51.39 | 51.45 | 50.64 | 50.66 | 2,066,498 | -0.92(-1.79%) |
Nov 03, 2014 | 52.04 | 52.07 | 51.40 | 51.59 | 1,460,021 | -0.33(-0.64%) |
Oct 31, 2014 | 51.97 | 52.04 | 51.54 | 51.92 | 2,718,721 | +0.60(+1.17%) |
Oct 30, 2014 | 50.34 | 51.86 | 50.27 | 51.32 | 2,382,752 | +0.73(+1.44%) |
Oct 29, 2014 | 50.77 | 51.17 | 50.28 | 50.59 | 1,922,394 | -0.34(-0.67%) |
Oct 28, 2014 | 50.26 | 51.06 | 50.16 | 50.93 | 2,543,229 | +0.85(+1.70%) |
Oct 27, 2014 | 49.69 | 50.29 | 49.24 | 50.08 | 2,226,629 | +0.02(+0.03%) |
Oct 24, 2014 | 49.71 | 50.14 | 49.16 | 50.06 | 2,780,385 | +0.27(+0.54%) |
Oct 23, 2014 | 49.63 | 50.34 | 49.41 | 49.79 | 3,213,875 | +0.85(+1.73%) |
Oct 22, 2014 | 49.41 | 49.59 | 48.87 | 48.95 | 3,423,083 | -0.56(-1.13%) |
Oct 21, 2014 | 49.78 | 50.12 | 48.52 | 49.51 | 8,657,867 | +3.37(+7.31%) |
Oct 20, 2014 | 46.32 | 46.39 | 45.74 | 46.13 | 3,788,585 | -0.20(-0.43%) |
Oct 17, 2014 | 45.66 | 46.43 | 45.65 | 46.33 | 3,838,215 | +1.22(+2.72%) |
Oct 16, 2014 | 43.07 | 45.23 | 43.00 | 45.11 | 3,904,356 | +1.26(+2.88%) |
Oct 15, 2014 | 43.66 | 44.11 | 42.85 | 43.84 | 4,130,298 | -0.73(-1.63%) |
Oct 14, 2014 | 44.84 | 45.32 | 44.44 | 44.57 | 2,367,379 | -0.07(-0.16%) |
Oct 13, 2014 | 44.73 | 45.24 | 44.16 | 44.64 | 2,462,724 | +0.02(+0.05%) |
Oct 10, 2014 | 45.24 | 45.62 | 44.61 | 44.62 | 3,082,545 | -0.73(-1.62%) |
Oct 09, 2014 | 46.56 | 46.65 | 45.34 | 45.35 | 1,650,338 | -1.25(-2.68%) |
Oct 08, 2014 | 45.66 | 46.68 | 45.19 | 46.60 | 1,932,943 | +0.89(+1.95%) |
Oct 07, 2014 | 46.98 | 46.99 | 45.71 | 45.71 | 2,622,483 | -1.59(-3.36%) |
Oct 06, 2014 | 47.90 | 48.05 | 47.12 | 47.30 | 2,451,384 | +0.36(+0.77%) |
Oct 03, 2014 | 46.10 | 47.07 | 46.10 | 46.93 | 2,511,495 | +1.01(+2.20%) |
Oct 02, 2014 | 45.44 | 46.08 | 45.42 | 45.92 | 2,390,588 | +0.37(+0.82%) |
Oct 01, 2014 | 46.05 | 46.29 | 45.50 | 45.55 | 3,550,025 | -0.44(-0.96%) |
Sep 30, 2014 | 46.80 | 46.86 | 45.90 | 45.99 | 2,668,857 | -0.90(-1.92%) |
Sep 29, 2014 | 47.41 | 47.56 | 46.84 | 46.89 | 2,435,155 | -0.95(-1.98%) |
Sep 26, 2014 | 48.09 | 48.24 | 47.60 | 47.84 | 2,517,735 | -0.35(-0.72%) |
Sep 25, 2014 | 48.36 | 48.78 | 48.12 | 48.19 | 2,954,951 | +0.00(+0.00%) |
Sep 24, 2014 | 48.93 | 49.10 | 48.01 | 48.19 | 3,417,160 | -0.67(-1.37%) |
Sep 23, 2014 | 48.94 | 49.34 | 48.84 | 48.86 | 1,501,723 | -0.28(-0.56%) |
Sep 22, 2014 | 49.20 | 49.61 | 48.95 | 49.14 | 1,418,571 | -0.30(-0.61%) |
Sep 19, 2014 | 49.77 | 49.81 | 49.26 | 49.44 | 3,057,599 | -0.06(-0.13%) |
Sep 18, 2014 | 49.42 | 49.92 | 49.26 | 49.50 | 2,702,562 | +0.21(+0.43%) |
Sep 17, 2014 | 50.21 | 50.36 | 49.19 | 49.29 | 3,222,220 | -0.95(-1.89%) |
Sep 16, 2014 | 50.76 | 50.76 | 50.19 | 50.23 | 2,338,683 | -0.68(-1.33%) |
Sep 15, 2014 | 50.89 | 51.23 | 50.74 | 50.91 | 1,502,486 | +0.01(+0.02%) |
Sep 12, 2014 | 51.15 | 51.28 | 50.76 | 50.91 | 1,744,333 | -0.41(-0.79%) |
Sep 11, 2014 | 50.66 | 51.84 | 50.60 | 51.31 | 3,927,072 | +0.74(+1.46%) |
Sep 10, 2014 | 50.99 | 51.04 | 50.32 | 50.57 | 1,742,743 | -0.42(-0.83%) |
Sep 09, 2014 | 51.27 | 51.27 | 50.94 | 51.00 | 1,218,211 | -0.38(-0.74%) |
Sep 08, 2014 | 51.09 | 51.38 | 51.07 | 51.38 | 1,304,468 | -0.02(-0.05%) |
Sep 05, 2014 | 50.28 | 51.49 | 50.18 | 51.40 | 2,044,060 | +1.03(+2.05%) |
Sep 04, 2014 | 50.16 | 50.54 | 49.96 | 50.37 | 1,864,455 | +0.42(+0.83%) |
Sep 03, 2014 | 50.16 | 50.16 | 49.76 | 49.95 | 1,346,554 | +0.13(+0.25%) |
Sep 02, 2014 | 50.34 | 50.42 | 49.75 | 49.83 | 1,123,939 | -0.19(-0.38%) |
Aug 29, 2014 | 50.11 | 50.02 | 50.02 | 50.02 | 726,144 | +0.08(+0.16%) |
Aug 28, 2014 | 49.87 | 50.06 | 49.54 | 49.94 | 683,827 | -0.22(-0.44%) |
Aug 27, 2014 | 50.11 | 50.25 | 49.99 | 50.16 | 1,119,021 | +0.05(+0.09%) |
Aug 26, 2014 | 50.40 | 50.40 | 49.97 | 50.11 | 1,024,897 | -0.12(-0.23%) |
Aug 25, 2014 | 50.34 | 50.46 | 50.15 | 50.23 | 676,300 | +0.14(+0.28%) |
Aug 22, 2014 | 50.18 | 50.45 | 50.02 | 50.09 | 1,111,404 | -0.29(-0.58%) |
Aug 21, 2014 | 50.75 | 50.88 | 50.31 | 50.38 | 959,086 | -0.28(-0.56%) |
Aug 20, 2014 | 49.52 | 50.82 | 49.46 | 50.66 | 2,875,693 | +1.13(+2.29%) |
Aug 19, 2014 | 49.41 | 49.68 | 49.33 | 49.53 | 876,613 | +0.17(+0.33%) |
Aug 18, 2014 | 49.03 | 49.44 | 48.94 | 49.36 | 1,152,771 | +0.66(+1.36%) |
Aug 15, 2014 | 49.17 | 49.17 | 48.39 | 48.70 | 1,307,120 | -0.40(-0.82%) |
Aug 14, 2014 | 48.99 | 49.20 | 48.91 | 49.10 | 986,564 | +0.09(+0.18%) |
Aug 13, 2014 | 48.73 | 49.04 | 48.57 | 49.02 | 1,470,919 | +0.46(+0.94%) |
Aug 12, 2014 | 48.55 | 48.88 | 48.53 | 48.56 | 871,457 | -0.13(-0.26%) |
Aug 11, 2014 | 48.65 | 48.80 | 48.42 | 48.69 | 1,124,918 | +0.11(+0.23%) |
Aug 08, 2014 | 47.83 | 48.43 | 47.78 | 48.58 | 2,195,039 | +0.87(+1.81%) |
Aug 07, 2014 | 48.76 | 48.95 | 47.62 | 47.71 | 1,720,595 | -0.84(-1.73%) |
Aug 06, 2014 | 47.97 | 48.67 | 47.89 | 48.55 | 2,287,311 | +0.42(+0.88%) |
Aug 05, 2014 | 48.79 | 49.06 | 48.01 | 48.13 | 2,017,968 | -0.91(-1.85%) |
Aug 04, 2014 | 48.99 | 49.47 | 48.83 | 49.03 | 3,328,115 | +0.26(+0.53%) |
Aug 01, 2014 | 48.63 | 49.09 | 48.32 | 48.77 | 2,775,826 | +0.13(+0.26%) |
Jul 31, 2014 | 49.00 | 49.59 | 48.60 | 48.65 | 2,866,409 | -1.22(-2.45%) |
Jul 30, 2014 | 49.72 | 50.06 | 49.48 | 49.87 | 1,349,944 | +0.24(+0.49%) |
Jul 29, 2014 | 49.65 | 50.27 | 49.52 | 49.62 | 1,559,278 | +0.09(+0.19%) |
Jul 28, 2014 | 50.36 | 50.38 | 49.42 | 49.53 | 2,175,196 | -0.79(-1.58%) |
Jul 25, 2014 | 50.64 | 50.92 | 50.19 | 50.32 | 2,219,138 | -0.54(-1.07%) |
Jul 24, 2014 | 50.99 | 51.10 | 50.61 | 50.86 | 2,819,014 | +0.03(+0.06%) |
Jul 23, 2014 | 49.91 | 50.91 | 49.58 | 50.83 | 4,050,474 | +0.90(+1.80%) |
Jul 22, 2014 | 50.39 | 50.75 | 49.20 | 49.94 | 11,703,506 | -2.85(-5.40%) |
Jul 21, 2014 | 52.84 | 53.23 | 52.56 | 52.78 | 2,714,382 | -0.17(-0.33%) |
Jul 18, 2014 | 52.03 | 52.99 | 51.92 | 52.96 | 3,918,554 | +1.14(+2.20%) |
Jul 17, 2014 | 52.27 | 52.53 | 51.76 | 51.82 | 2,126,774 | -0.63(-1.20%) |
Jul 16, 2014 | 52.21 | 52.67 | 52.00 | 52.45 | 1,773,413 | +0.49(+0.94%) |
Jul 15, 2014 | 52.93 | 53.01 | 51.80 | 51.96 | 5,209,566 | -1.02(-1.92%) |
Jul 14, 2014 | 53.79 | 53.88 | 52.97 | 52.97 | 2,500,470 | -0.81(-1.51%) |
Jul 11, 2014 | 53.27 | 53.83 | 53.16 | 53.78 | 1,029,378 | +0.46(+0.87%) |
Jul 10, 2014 | 53.69 | 53.73 | 52.93 | 53.32 | 1,809,559 | -1.02(-1.87%) |
Jul 09, 2014 | 54.70 | 54.70 | 53.71 | 54.34 | 1,772,533 | +0.57(+1.07%) |
Jul 08, 2014 | 54.00 | 54.11 | 53.64 | 53.76 | 1,850,502 | -0.28(-0.51%) |
Jul 07, 2014 | 53.87 | 54.29 | 53.80 | 54.04 | 1,552,291 | +0.17(+0.31%) |
Jul 03, 2014 | 53.55 | 53.87 | 53.87 | 53.87 | 1,727,421 | +0.52(+0.97%) |
Jul 02, 2014 | 54.10 | 54.19 | 53.33 | 53.35 | 4,506,108 | -1.99(-3.60%) |