Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 46.46 | 46.48 | 46.09 | 46.31 | 15,557 | +0.19(+0.41%) |
Jun 29, 2015 | 46.93 | 47.01 | 46.11 | 46.12 | 76,804 | -1.00(-2.12%) |
Jun 26, 2015 | 47.76 | 47.76 | 47.05 | 47.12 | 12,262 | -0.14(-0.30%) |
Jun 25, 2015 | 47.93 | 47.93 | 47.20 | 47.26 | 21,519 | -0.32(-0.67%) |
Jun 24, 2015 | 48.16 | 48.17 | 47.54 | 47.58 | 20,394 | -0.61(-1.26%) |
Jun 23, 2015 | 48.57 | 48.57 | 48.08 | 48.19 | 34,814 | -0.07(-0.16%) |
Jun 22, 2015 | 48.28 | 48.37 | 48.20 | 48.26 | 37,249 | +0.08(+0.17%) |
Jun 19, 2015 | 48.24 | 48.31 | 48.12 | 48.18 | 125,480 | -0.13(-0.27%) |
Jun 18, 2015 | 47.83 | 48.44 | 47.83 | 48.31 | 16,833 | +0.53(+1.11%) |
Jun 17, 2015 | 47.95 | 47.95 | 47.55 | 47.78 | 33,147 | +0.05(+0.10%) |
Jun 16, 2015 | 47.90 | 47.90 | 47.48 | 47.73 | 20,181 | +0.10(+0.21%) |
Jun 15, 2015 | 47.55 | 47.68 | 47.39 | 47.63 | 18,045 | -0.32(-0.67%) |
Jun 12, 2015 | 48.15 | 48.15 | 47.84 | 47.95 | 15,401 | -0.19(-0.39%) |
Jun 11, 2015 | 48.12 | 48.19 | 47.85 | 48.14 | 31,778 | +0.31(+0.65%) |
Jun 10, 2015 | 47.61 | 47.89 | 47.42 | 47.83 | 13,498 | +0.58(+1.23%) |
Jun 09, 2015 | 47.31 | 47.44 | 47.07 | 47.25 | 38,454 | -0.11(-0.22%) |
Jun 08, 2015 | 47.94 | 47.94 | 47.35 | 47.36 | 16,365 | -0.35(-0.73%) |
Jun 05, 2015 | 47.57 | 47.72 | 47.45 | 47.70 | 16,316 | +0.20(+0.43%) |
Jun 04, 2015 | 47.75 | 47.88 | 47.43 | 47.50 | 22,503 | -0.51(-1.06%) |
Jun 03, 2015 | 47.80 | 48.13 | 47.72 | 48.01 | 8,279 | +0.28(+0.59%) |
Jun 02, 2015 | 47.71 | 47.97 | 45.90 | 47.73 | 21,733 | +0.04(+0.08%) |
Jun 01, 2015 | 47.87 | 47.87 | 47.28 | 47.69 | 71,718 | +0.25(+0.53%) |
May 29, 2015 | 48.16 | 48.16 | 47.26 | 47.44 | 28,755 | -0.52(-1.08%) |
May 28, 2015 | 47.85 | 47.97 | 47.75 | 47.95 | 21,586 | -0.17(-0.34%) |
May 27, 2015 | 47.73 | 48.15 | 47.61 | 48.12 | 16,150 | +0.49(+1.03%) |
May 26, 2015 | 48.12 | 48.12 | 47.48 | 47.63 | 22,388 | -0.43(-0.89%) |
May 22, 2015 | 48.81 | 48.06 | 48.06 | 48.06 | 40,400 | -0.32(-0.66%) |
May 21, 2015 | 48.30 | 48.49 | 48.20 | 48.38 | 16,503 | +0.15(+0.31%) |
May 20, 2015 | 48.68 | 48.68 | 48.13 | 48.23 | 60,914 | -0.15(-0.31%) |
May 19, 2015 | 48.41 | 48.54 | 48.30 | 48.38 | 20,356 | -0.02(-0.05%) |
May 18, 2015 | 47.91 | 48.47 | 47.89 | 48.40 | 13,547 | +0.36(+0.75%) |
May 15, 2015 | 48.08 | 48.19 | 48.00 | 48.04 | 11,895 | -0.14(-0.29%) |
May 14, 2015 | 47.78 | 48.22 | 47.75 | 48.18 | 13,140 | +0.61(+1.29%) |
May 13, 2015 | 47.82 | 48.02 | 47.45 | 47.57 | 27,493 | +0.04(+0.09%) |
May 12, 2015 | 47.51 | 47.68 | 47.38 | 47.52 | 12,236 | -0.34(-0.72%) |
May 11, 2015 | 47.89 | 48.06 | 47.86 | 47.86 | 9,876 | -0.05(-0.11%) |
May 08, 2015 | 48.00 | 48.16 | 47.89 | 47.92 | 7,014 | +0.47(+0.98%) |
May 07, 2015 | 47.20 | 47.61 | 47.13 | 47.45 | 28,099 | +0.39(+0.83%) |
May 06, 2015 | 47.21 | 47.21 | 46.83 | 47.06 | 15,931 | +0.14(+0.30%) |
May 05, 2015 | 47.72 | 47.83 | 46.87 | 46.92 | 35,316 | -0.78(-1.64%) |
May 04, 2015 | 47.70 | 48.06 | 47.59 | 47.70 | 39,643 | +0.11(+0.24%) |
May 01, 2015 | 46.75 | 47.65 | 46.74 | 47.59 | 41,610 | +0.72(+1.54%) |
Apr 30, 2015 | 48.15 | 48.15 | 46.87 | 46.87 | 10,323 | -0.88(-1.84%) |
Apr 29, 2015 | 48.25 | 48.25 | 47.60 | 47.75 | 13,083 | -0.32(-0.67%) |
Apr 28, 2015 | 48.01 | 48.25 | 47.74 | 48.07 | 30,015 | -0.02(-0.04%) |
Apr 27, 2015 | 48.55 | 48.68 | 48.08 | 48.09 | 24,259 | -0.30(-0.62%) |
Apr 24, 2015 | 48.75 | 48.75 | 48.30 | 48.39 | 14,534 | -0.22(-0.45%) |
Apr 23, 2015 | 48.36 | 48.72 | 48.25 | 48.61 | 19,758 | +0.13(+0.27%) |
Apr 22, 2015 | 48.78 | 48.78 | 48.05 | 48.48 | 10,608 | +0.19(+0.39%) |
Apr 21, 2015 | 48.55 | 49.20 | 48.10 | 48.29 | 14,545 | -0.12(-0.25%) |
Apr 20, 2015 | 47.78 | 48.45 | 47.78 | 48.41 | 16,323 | +0.68(+1.42%) |
Apr 17, 2015 | 47.82 | 47.82 | 47.46 | 47.73 | 12,069 | -0.53(-1.09%) |
Apr 16, 2015 | 48.77 | 48.77 | 48.13 | 48.26 | 17,191 | -0.26(-0.54%) |
Apr 15, 2015 | 48.49 | 48.68 | 48.45 | 48.52 | 20,779 | +0.19(+0.39%) |
Apr 14, 2015 | 48.47 | 48.47 | 47.91 | 48.33 | 29,253 | -0.09(-0.19%) |
Apr 13, 2015 | 48.61 | 48.82 | 48.42 | 48.42 | 19,910 | -0.35(-0.72%) |
Apr 10, 2015 | 48.64 | 48.79 | 48.61 | 48.77 | 22,799 | +0.17(+0.35%) |
Apr 09, 2015 | 48.32 | 48.60 | 48.18 | 48.60 | 22,525 | +0.16(+0.33%) |
Apr 08, 2015 | 48.29 | 48.46 | 48.13 | 48.44 | 19,074 | +0.25(+0.52%) |
Apr 07, 2015 | 48.43 | 48.45 | 48.18 | 48.19 | 13,184 | -0.09(-0.19%) |
Apr 06, 2015 | 47.93 | 48.38 | 47.83 | 48.28 | 45,899 | +0.18(+0.37%) |
Apr 02, 2015 | 48.35 | 48.10 | 48.10 | 48.10 | 9,600 | +0.09(+0.18%) |
Apr 01, 2015 | 48.28 | 48.28 | 47.84 | 48.01 | 66,059 | -0.25(-0.51%) |
Mar 31, 2015 | 48.34 | 48.41 | 48.18 | 48.26 | 18,963 | -0.34(-0.70%) |
Mar 30, 2015 | 47.99 | 48.69 | 47.99 | 48.60 | 6,962 | +0.76(+1.59%) |
Mar 27, 2015 | 47.72 | 47.84 | 47.59 | 47.84 | 16,129 | +0.15(+0.31%) |
Mar 26, 2015 | 47.80 | 47.80 | 47.15 | 47.69 | 26,272 | -0.06(-0.12%) |
Mar 25, 2015 | 49.09 | 49.09 | 47.65 | 47.75 | 14,864 | -1.03(-2.11%) |
Mar 24, 2015 | 48.92 | 48.93 | 48.63 | 48.78 | 21,441 | -0.03(-0.06%) |
Mar 23, 2015 | 49.36 | 49.36 | 48.80 | 48.81 | 18,690 | -0.44(-0.89%) |
Mar 20, 2015 | 48.91 | 49.30 | 48.91 | 49.25 | 10,286 | +0.44(+0.90%) |
Mar 19, 2015 | 48.95 | 48.95 | 48.58 | 48.81 | 13,711 | -0.13(-0.27%) |
Mar 18, 2015 | 48.30 | 49.07 | 48.03 | 48.94 | 17,750 | +0.46(+0.94%) |
Mar 17, 2015 | 48.86 | 48.86 | 48.36 | 48.48 | 26,598 | -0.13(-0.26%) |
Mar 16, 2015 | 48.34 | 48.61 | 48.34 | 48.61 | 15,487 | +0.56(+1.17%) |
Mar 13, 2015 | 48.37 | 48.37 | 47.68 | 48.05 | 18,689 | -0.30(-0.62%) |
Mar 12, 2015 | 47.95 | 48.35 | 47.88 | 48.35 | 11,553 | +0.74(+1.55%) |
Mar 11, 2015 | 47.70 | 47.70 | 47.45 | 47.61 | 8,185 | +0.09(+0.19%) |
Mar 10, 2015 | 47.78 | 47.81 | 47.24 | 47.52 | 19,408 | -0.73(-1.51%) |
Mar 09, 2015 | 48.24 | 48.31 | 47.99 | 48.25 | 15,829 | +0.28(+0.58%) |
Mar 06, 2015 | 48.24 | 48.37 | 47.93 | 47.97 | 24,254 | -0.59(-1.21%) |
Mar 05, 2015 | 48.81 | 48.81 | 48.35 | 48.56 | 10,885 | +0.03(+0.06%) |
Mar 04, 2015 | 48.19 | 48.56 | 48.18 | 48.53 | 26,092 | -0.20(-0.41%) |
Mar 03, 2015 | 48.83 | 49.25 | 48.74 | 48.73 | 59,979 | -0.52(-1.06%) |
Mar 02, 2015 | 49.04 | 49.25 | 48.90 | 49.25 | 68,921 | +0.48(+0.98%) |
Feb 27, 2015 | 49.01 | 49.10 | 48.77 | 48.77 | 21,388 | -0.16(-0.33%) |
Feb 26, 2015 | 49.21 | 49.23 | 48.93 | 48.93 | 6,848 | -0.29(-0.58%) |
Feb 25, 2015 | 49.28 | 49.33 | 49.09 | 49.22 | 16,185 | -0.17(-0.34%) |
Feb 24, 2015 | 49.18 | 49.39 | 49.14 | 49.39 | 18,032 | +0.27(+0.55%) |
Feb 23, 2015 | 49.78 | 49.78 | 48.79 | 49.12 | 17,151 | +0.17(+0.35%) |
Feb 20, 2015 | 48.57 | 49.03 | 48.28 | 48.95 | 21,892 | +0.40(+0.83%) |
Feb 19, 2015 | 48.38 | 48.64 | 48.38 | 48.55 | 28,389 | +0.27(+0.55%) |
Feb 18, 2015 | 48.23 | 48.37 | 47.79 | 48.28 | 57,429 | +0.13(+0.27%) |
Feb 17, 2015 | 47.97 | 48.27 | 47.97 | 48.15 | 7,992 | -0.08(-0.17%) |
Feb 13, 2015 | 47.83 | 48.23 | 48.23 | 48.23 | 15,900 | +0.34(+0.71%) |
Feb 12, 2015 | 47.06 | 47.99 | 47.06 | 47.89 | 32,904 | +0.62(+1.31%) |
Feb 11, 2015 | 47.32 | 47.36 | 47.15 | 47.27 | 10,037 | +0.14(+0.30%) |
Feb 10, 2015 | 46.94 | 47.23 | 46.68 | 47.13 | 12,038 | +0.33(+0.71%) |
Feb 09, 2015 | 46.78 | 47.13 | 46.75 | 46.80 | 25,094 | -0.17(-0.36%) |
Feb 06, 2015 | 47.08 | 47.28 | 46.92 | 46.97 | 18,297 | -0.05(-0.10%) |
Feb 05, 2015 | 46.92 | 47.08 | 46.75 | 47.02 | 20,349 | +0.25(+0.53%) |
Feb 04, 2015 | 46.62 | 46.90 | 46.54 | 46.77 | 12,527 | -0.04(-0.09%) |
Feb 03, 2015 | 46.34 | 46.83 | 46.34 | 46.81 | 14,156 | +0.82(+1.79%) |
Feb 02, 2015 | 45.52 | 45.99 | 45.27 | 45.99 | 23,981 | +0.41(+0.89%) |
Jan 30, 2015 | 46.03 | 46.03 | 45.57 | 45.58 | 23,056 | -0.68(-1.47%) |
Jan 29, 2015 | 45.81 | 46.34 | 45.58 | 46.26 | 8,842 | +0.27(+0.59%) |
Jan 28, 2015 | 46.85 | 46.87 | 45.88 | 45.99 | 16,242 | -0.51(-1.10%) |
Jan 27, 2015 | 46.68 | 46.70 | 45.99 | 46.50 | 59,518 | -0.59(-1.25%) |
Jan 26, 2015 | 46.62 | 47.09 | 46.62 | 47.09 | 79,746 | +0.33(+0.71%) |
Jan 23, 2015 | 46.97 | 47.05 | 46.74 | 46.76 | 29,703 | -0.33(-0.70%) |
Jan 22, 2015 | 45.99 | 47.17 | 45.99 | 47.09 | 46,783 | +0.96(+2.08%) |
Jan 21, 2015 | 45.79 | 46.45 | 45.79 | 46.13 | 19,673 | +0.20(+0.44%) |
Jan 20, 2015 | 46.38 | 46.38 | 45.50 | 45.93 | 16,606 | -0.15(-0.33%) |
Jan 16, 2015 | 45.26 | 46.11 | 45.26 | 46.08 | 10,322 | +0.43(+0.94%) |
Jan 15, 2015 | 46.05 | 46.07 | 45.53 | 45.65 | 9,531 | -0.27(-0.58%) |
Jan 14, 2015 | 45.69 | 45.96 | 45.69 | 45.92 | 30,036 | -0.13(-0.28%) |
Jan 13, 2015 | 46.65 | 46.96 | 45.77 | 46.05 | 50,218 | -0.23(-0.51%) |
Jan 12, 2015 | 46.47 | 46.51 | 46.08 | 46.28 | 25,138 | -0.32(-0.68%) |
Jan 09, 2015 | 46.94 | 46.94 | 46.60 | 46.60 | 35,255 | -0.38(-0.81%) |
Jan 08, 2015 | 46.37 | 46.98 | 46.16 | 46.98 | 51,853 | +1.09(+2.39%) |
Jan 07, 2015 | 45.87 | 45.92 | 45.54 | 45.88 | 29,308 | +0.22(+0.49%) |
Jan 06, 2015 | 45.94 | 46.02 | 45.09 | 45.66 | 113,176 | -0.45(-0.97%) |
Jan 05, 2015 | 46.97 | 46.97 | 46.04 | 46.11 | 106,279 | -1.07(-2.27%) |
Jan 02, 2015 | 47.59 | 47.66 | 46.75 | 47.18 | 20,719 | -0.23(-0.49%) |
Dec 31, 2014 | 47.81 | 47.41 | 47.41 | 47.41 | 48,800 | -0.47(-0.97%) |
Dec 30, 2014 | 47.80 | 48.65 | 47.78 | 47.88 | 21,485 | -0.20(-0.42%) |
Dec 29, 2014 | 48.20 | 48.20 | 47.75 | 48.08 | 113,923 | -0.03(-0.05%) |
Dec 26, 2014 | 48.00 | 48.23 | 48.00 | 48.11 | 45,792 | +0.11(+0.22%) |
Dec 24, 2014 | 47.85 | 48.00 | 48.00 | 48.00 | 5,600 | +0.20(+0.42%) |
Dec 23, 2014 | 47.56 | 47.90 | 47.54 | 47.80 | 7,804 | +0.36(+0.76%) |
Dec 22, 2014 | 46.87 | 47.44 | 46.87 | 47.44 | 8,995 | +0.34(+0.72%) |
Dec 19, 2014 | 46.93 | 47.12 | 46.87 | 47.10 | 9,618 | +0.18(+0.38%) |
Dec 18, 2014 | 46.76 | 46.92 | 46.50 | 46.92 | 17,961 | +0.96(+2.09%) |
Dec 17, 2014 | 44.93 | 46.07 | 44.88 | 45.96 | 23,771 | +1.05(+2.33%) |
Dec 16, 2014 | 44.92 | 45.65 | 44.90 | 44.91 | 25,935 | +0.05(+0.10%) |
Dec 15, 2014 | 45.26 | 45.40 | 44.75 | 44.87 | 8,421 | -0.32(-0.71%) |
Dec 12, 2014 | 45.65 | 45.71 | 45.16 | 45.19 | 130,996 | -0.87(-1.89%) |
Dec 11, 2014 | 46.11 | 46.56 | 46.06 | 46.06 | 9,537 | +0.28(+0.61%) |
Dec 10, 2014 | 46.71 | 46.71 | 45.73 | 45.78 | 16,793 | -1.11(-2.37%) |
Dec 09, 2014 | 45.90 | 46.92 | 45.79 | 46.89 | 16,055 | +0.32(+0.69%) |
Dec 08, 2014 | 47.41 | 47.41 | 46.38 | 46.57 | 16,265 | -0.83(-1.75%) |
Dec 05, 2014 | 47.48 | 47.50 | 47.36 | 47.40 | 15,886 | +0.15(+0.32%) |
Dec 04, 2014 | 47.47 | 47.61 | 47.07 | 47.25 | 24,095 | -0.14(-0.30%) |
Dec 03, 2014 | 46.85 | 47.49 | 46.85 | 47.39 | 9,934 | +0.66(+1.41%) |
Dec 02, 2014 | 46.19 | 46.79 | 46.19 | 46.73 | 18,829 | +0.55(+1.19%) |
Dec 01, 2014 | 46.92 | 47.28 | 46.00 | 46.18 | 100,426 | -0.89(-1.89%) |
Nov 28, 2014 | 48.37 | 48.37 | 47.07 | 47.07 | 4,493 | -1.06(-2.20%) |
Nov 26, 2014 | 48.07 | 48.13 | 48.13 | 48.13 | 6,100 | -0.05(-0.10%) |
Nov 25, 2014 | 48.39 | 48.39 | 48.02 | 48.18 | 18,075 | -0.00(-0.01%) |
Nov 24, 2014 | 48.01 | 48.18 | 47.96 | 48.18 | 29,607 | +0.42(+0.88%) |
Nov 21, 2014 | 47.98 | 48.14 | 47.61 | 47.76 | 9,848 | +0.34(+0.72%) |
Nov 20, 2014 | 47.00 | 47.45 | 46.97 | 47.42 | 17,296 | +0.25(+0.53%) |
Nov 19, 2014 | 47.04 | 47.29 | 46.97 | 47.17 | 6,822 | -0.17(-0.36%) |
Nov 18, 2014 | 47.21 | 47.50 | 47.21 | 47.34 | 30,157 | +0.27(+0.57%) |
Nov 17, 2014 | 47.21 | 47.27 | 47.07 | 47.07 | 8,530 | -0.18(-0.38%) |
Nov 14, 2014 | 47.00 | 47.44 | 46.19 | 47.25 | 7,766 | +0.04(+0.08%) |
Nov 13, 2014 | 46.41 | 47.99 | 46.41 | 47.21 | 54,463 | -0.32(-0.67%) |
Nov 12, 2014 | 47.49 | 47.66 | 47.33 | 47.53 | 9,613 | +0.09(+0.19%) |
Nov 11, 2014 | 47.12 | 47.56 | 47.12 | 47.44 | 28,759 | +0.02(+0.04%) |
Nov 10, 2014 | 47.09 | 47.42 | 47.09 | 47.42 | 15,830 | +0.39(+0.83%) |
Nov 07, 2014 | 46.86 | 47.23 | 46.86 | 47.03 | 15,889 | +0.13(+0.28%) |
Nov 06, 2014 | 46.45 | 46.90 | 46.45 | 46.90 | 59,730 | +0.45(+0.97%) |
Nov 05, 2014 | 46.50 | 46.56 | 46.36 | 46.45 | 13,340 | +0.15(+0.32%) |
Nov 04, 2014 | 46.62 | 46.74 | 46.19 | 46.30 | 7,923 | -0.34(-0.73%) |
Nov 03, 2014 | 46.84 | 46.96 | 46.55 | 46.64 | 15,768 | -0.20(-0.43%) |
Oct 31, 2014 | 46.63 | 46.84 | 46.48 | 46.84 | 30,013 | +0.85(+1.85%) |
Oct 30, 2014 | 45.49 | 46.15 | 45.45 | 45.99 | 7,266 | +0.39(+0.86%) |
Oct 29, 2014 | 46.00 | 45.82 | 45.28 | 45.60 | 39,713 | -0.22(-0.48%) |
Oct 28, 2014 | 45.13 | 45.86 | 45.12 | 45.82 | 10,392 | +1.03(+2.30%) |
Oct 27, 2014 | 44.74 | 44.91 | 45.04 | 44.79 | 18,291 | -0.25(-0.56%) |
Oct 24, 2014 | 44.64 | 45.05 | 44.61 | 45.04 | 41,063 | +0.20(+0.45%) |
Oct 23, 2014 | 44.28 | 45.10 | 44.19 | 44.84 | 24,566 | +1.19(+2.73%) |
Oct 22, 2014 | 44.31 | 44.46 | 43.65 | 43.65 | 15,359 | -0.65(-1.47%) |
Oct 21, 2014 | 43.32 | 44.30 | 43.32 | 44.30 | 14,670 | +1.21(+2.81%) |
Oct 20, 2014 | 42.79 | 43.18 | 42.79 | 43.09 | 243,866 | -0.09(-0.21%) |
Oct 17, 2014 | 42.90 | 43.42 | 42.90 | 43.18 | 20,603 | +0.75(+1.77%) |
Oct 16, 2014 | 41.46 | 42.50 | 41.44 | 42.43 | 25,269 | +0.74(+1.77%) |
Oct 15, 2014 | 40.70 | 41.80 | 39.73 | 41.69 | 48,408 | +0.29(+0.70%) |
Oct 14, 2014 | 41.30 | 41.95 | 40.96 | 41.40 | 25,697 | +0.39(+0.95%) |
Oct 13, 2014 | 42.12 | 42.51 | 41.01 | 41.01 | 13,272 | -1.06(-2.53%) |
Oct 10, 2014 | 42.96 | 43.03 | 42.07 | 42.07 | 17,615 | -1.01(-2.34%) |
Oct 09, 2014 | 44.25 | 44.25 | 42.92 | 43.08 | 9,780 | -1.30(-2.93%) |
Oct 08, 2014 | 43.79 | 44.38 | 43.23 | 44.38 | 19,592 | +0.58(+1.32%) |
Oct 07, 2014 | 44.67 | 44.67 | 43.80 | 43.80 | 8,337 | -1.11(-2.47%) |
Oct 06, 2014 | 45.25 | 45.51 | 44.79 | 44.91 | 10,805 | -0.29(-0.64%) |
Oct 03, 2014 | 45.00 | 45.29 | 44.90 | 45.20 | 7,971 | +0.58(+1.30%) |
Oct 02, 2014 | 44.62 | 44.89 | 44.01 | 44.62 | 57,248 | -0.05(-0.11%) |
Oct 01, 2014 | 45.50 | 45.92 | 44.53 | 44.67 | 53,720 | -1.12(-2.45%) |
Sep 30, 2014 | 45.98 | 45.99 | 45.74 | 45.79 | 2,947 | -0.34(-0.74%) |
Sep 29, 2014 | 45.75 | 46.25 | 45.75 | 46.13 | 4,244 | -0.29(-0.62%) |
Sep 26, 2014 | 46.10 | 46.50 | 46.08 | 46.42 | 6,289 | +0.49(+1.08%) |
Sep 25, 2014 | 46.27 | 46.28 | 45.79 | 45.93 | 10,666 | -0.61(-1.32%) |
Sep 24, 2014 | 46.02 | 46.59 | 46.02 | 46.54 | 8,078 | +0.22(+0.47%) |
Sep 23, 2014 | 46.44 | 46.57 | 46.24 | 46.32 | 14,395 | -0.31(-0.66%) |
Sep 22, 2014 | 46.86 | 46.86 | 46.58 | 46.63 | 7,431 | -0.62(-1.31%) |
Sep 19, 2014 | 47.86 | 47.86 | 47.22 | 47.25 | 8,073 | -0.35(-0.74%) |
Sep 18, 2014 | 47.42 | 47.60 | 47.42 | 47.60 | 8,704 | +0.13(+0.27%) |
Sep 17, 2014 | 47.15 | 47.56 | 47.15 | 47.47 | 4,177 | +0.29(+0.62%) |
Sep 16, 2014 | 46.64 | 47.21 | 46.64 | 47.18 | 10,046 | +0.28(+0.59%) |
Sep 15, 2014 | 47.14 | 47.14 | 46.76 | 46.90 | 6,149 | -0.27(-0.58%) |
Sep 12, 2014 | 47.35 | 47.36 | 47.15 | 47.17 | 3,223 | -0.33(-0.69%) |
Sep 11, 2014 | 47.12 | 47.53 | 46.89 | 47.50 | 4,973 | +0.23(+0.49%) |
Sep 10, 2014 | 47.16 | 47.28 | 47.01 | 47.27 | 14,312 | -0.07(-0.14%) |
Sep 09, 2014 | 47.78 | 47.79 | 47.34 | 47.34 | 9,194 | -0.63(-1.32%) |
Sep 08, 2014 | 47.63 | 48.08 | 47.63 | 47.97 | 9,385 | +0.12(+0.25%) |
Sep 05, 2014 | 47.90 | 47.90 | 47.90 | 47.85 | 4,804 | +0.19(+0.40%) |
Sep 04, 2014 | 47.61 | 48.04 | 47.60 | 47.66 | 21,335 | -0.04(-0.08%) |
Sep 03, 2014 | 48.14 | 48.14 | 47.70 | 47.70 | 9,169 | -0.22(-0.46%) |
Sep 02, 2014 | 47.70 | 48.07 | 47.70 | 47.92 | 9,828 | +0.17(+0.36%) |
Aug 29, 2014 | 47.73 | 47.75 | 47.75 | 47.75 | 6,400 | +0.12(+0.25%) |
Aug 28, 2014 | 47.62 | 47.72 | 47.45 | 47.63 | 16,222 | -0.19(-0.40%) |
Aug 27, 2014 | 47.87 | 47.90 | 47.77 | 47.82 | 12,504 | -0.05(-0.10%) |
Aug 26, 2014 | 48.05 | 48.05 | 47.87 | 47.87 | 9,406 | -0.04(-0.09%) |
Aug 25, 2014 | 48.00 | 48.03 | 48.00 | 47.91 | 15,951 | +0.14(+0.29%) |
Aug 22, 2014 | 47.72 | 47.88 | 47.57 | 47.77 | 17,176 | -0.04(-0.08%) |
Aug 21, 2014 | 47.74 | 47.84 | 47.72 | 47.81 | 30,545 | +0.09(+0.19%) |
Aug 20, 2014 | 47.57 | 47.76 | 47.55 | 47.72 | 9,114 | +0.11(+0.24%) |
Aug 19, 2014 | 47.44 | 47.61 | 47.44 | 47.61 | 5,058 | +0.35(+0.73%) |
Aug 18, 2014 | 46.81 | 47.29 | 46.81 | 47.26 | 8,330 | +0.73(+1.56%) |
Aug 15, 2014 | 46.84 | 46.84 | 46.19 | 46.53 | 55,862 | -0.02(-0.04%) |
Aug 14, 2014 | 46.54 | 46.57 | 46.40 | 46.55 | 15,895 | +0.18(+0.39%) |
Aug 13, 2014 | 46.07 | 46.40 | 46.02 | 46.37 | 7,558 | +0.57(+1.24%) |
Aug 12, 2014 | 46.03 | 46.07 | 45.69 | 45.80 | 6,216 | -0.24(-0.52%) |
Aug 11, 2014 | 45.72 | 46.27 | 45.72 | 46.04 | 6,935 | +0.30(+0.66%) |
Aug 08, 2014 | 45.19 | 45.74 | 45.19 | 45.74 | 7,320 | +0.66(+1.46%) |
Aug 07, 2014 | 45.33 | 45.45 | 45.01 | 45.08 | 17,929 | -0.06(-0.13%) |
Aug 06, 2014 | 45.02 | 45.36 | 44.87 | 45.14 | 21,385 | -0.10(-0.22%) |
Aug 05, 2014 | 45.43 | 45.65 | 45.09 | 45.24 | 27,810 | +0.04(+0.09%) |
Aug 04, 2014 | 44.68 | 45.20 | 44.68 | 45.20 | 23,574 | +0.40(+0.89%) |
Aug 01, 2014 | 44.64 | 44.86 | 43.79 | 44.80 | 46,049 | -0.03(-0.07%) |
Jul 31, 2014 | 46.00 | 46.00 | 44.77 | 44.83 | 31,932 | -1.61(-3.47%) |
Jul 30, 2014 | 46.44 | 46.44 | 46.18 | 46.44 | 10,180 | +0.15(+0.32%) |
Jul 29, 2014 | 46.94 | 47.07 | 46.29 | 46.29 | 11,973 | -0.52(-1.11%) |
Jul 28, 2014 | 47.18 | 47.18 | 46.65 | 46.81 | 7,248 | -0.37(-0.78%) |
Jul 25, 2014 | 47.28 | 47.43 | 47.10 | 47.18 | 7,123 | -0.33(-0.69%) |
Jul 24, 2014 | 47.78 | 47.78 | 47.46 | 47.51 | 13,585 | -0.17(-0.37%) |
Jul 23, 2014 | 47.51 | 47.88 | 47.46 | 47.68 | 19,859 | -0.05(-0.09%) |
Jul 22, 2014 | 47.61 | 48.39 | 47.48 | 47.73 | 19,025 | +0.45(+0.96%) |
Jul 21, 2014 | 47.21 | 47.33 | 46.94 | 47.28 | 21,901 | -0.15(-0.33%) |
Jul 18, 2014 | 47.03 | 47.43 | 47.03 | 47.43 | 32,077 | +0.56(+1.20%) |
Jul 17, 2014 | 47.35 | 47.51 | 46.87 | 46.87 | 15,624 | -0.65(-1.37%) |
Jul 16, 2014 | 47.78 | 47.78 | 47.38 | 47.52 | 65,701 | +0.00(+0.00%) |
Jul 15, 2014 | 47.73 | 47.84 | 47.23 | 47.52 | 20,864 | -0.15(-0.31%) |
Jul 14, 2014 | 47.52 | 47.77 | 47.52 | 47.67 | 27,004 | +0.35(+0.74%) |
Jul 11, 2014 | 47.10 | 47.35 | 47.04 | 47.32 | 17,777 | +0.16(+0.34%) |
Jul 10, 2014 | 46.96 | 47.41 | 46.03 | 47.16 | 24,802 | -0.42(-0.88%) |
Jul 09, 2014 | 47.62 | 47.72 | 47.52 | 47.58 | 39,953 | +0.11(+0.23%) |
Jul 08, 2014 | 47.83 | 47.83 | 47.29 | 47.47 | 14,704 | -0.42(-0.88%) |
Jul 07, 2014 | 48.49 | 48.51 | 47.65 | 47.89 | 9,723 | -0.75(-1.54%) |
Jul 03, 2014 | 48.53 | 48.64 | 48.64 | 48.64 | 9,700 | +0.37(+0.77%) |
Jul 02, 2014 | 48.61 | 48.78 | 48.27 | 48.27 | 27,096 | -0.23(-0.47%) |