Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 47.20 | 47.57 | 47.16 | 47.17 | 2,826,168 | -0.14(-0.29%) |
Feb 26, 2015 | 47.37 | 47.51 | 47.21 | 47.31 | 3,033,659 | -0.08(-0.17%) |
Feb 25, 2015 | 46.84 | 47.54 | 46.76 | 47.39 | 3,080,101 | +0.55(+1.17%) |
Feb 24, 2015 | 46.80 | 46.99 | 46.43 | 46.84 | 2,570,658 | -0.19(-0.40%) |
Feb 23, 2015 | 46.77 | 47.11 | 46.64 | 47.03 | 2,531,393 | +0.15(+0.31%) |
Feb 20, 2015 | 46.63 | 47.10 | 46.45 | 46.89 | 2,119,138 | +0.22(+0.47%) |
Feb 19, 2015 | 46.57 | 46.94 | 46.50 | 46.67 | 3,274,206 | +0.00(+0.00%) |
Feb 18, 2015 | 45.99 | 46.80 | 45.93 | 46.67 | 2,978,968 | +0.42(+0.92%) |
Feb 17, 2015 | 45.97 | 46.37 | 45.60 | 46.24 | 3,812,227 | +0.01(+0.02%) |
Feb 13, 2015 | 45.80 | 46.23 | 46.23 | 46.23 | 5,478,071 | -0.07(-0.16%) |
Feb 12, 2015 | 45.99 | 47.04 | 45.71 | 46.31 | 7,492,560 | -2.19(-4.52%) |
Feb 11, 2015 | 48.58 | 48.85 | 48.27 | 48.50 | 1,739,768 | -0.01(-0.02%) |
Feb 10, 2015 | 48.39 | 48.67 | 48.21 | 48.51 | 1,972,518 | +0.37(+0.78%) |
Feb 09, 2015 | 48.33 | 48.64 | 48.06 | 48.14 | 2,086,136 | -0.33(-0.68%) |
Feb 06, 2015 | 48.82 | 48.90 | 48.27 | 48.47 | 2,468,867 | -0.57(-1.16%) |
Feb 05, 2015 | 49.09 | 49.15 | 48.77 | 49.04 | 1,785,881 | +0.29(+0.59%) |
Feb 04, 2015 | 48.69 | 49.24 | 48.57 | 48.75 | 2,078,189 | -0.01(-0.01%) |
Feb 03, 2015 | 48.82 | 48.99 | 48.48 | 48.76 | 1,994,751 | +0.13(+0.27%) |
Feb 02, 2015 | 48.03 | 48.65 | 47.56 | 48.63 | 1,898,566 | +0.65(+1.36%) |
Jan 30, 2015 | 49.06 | 49.12 | 47.91 | 47.98 | 3,866,877 | -1.29(-2.61%) |
Jan 29, 2015 | 49.22 | 49.34 | 48.49 | 49.26 | 2,591,865 | -0.03(-0.06%) |
Jan 28, 2015 | 50.21 | 50.37 | 49.23 | 49.29 | 2,340,326 | -0.77(-1.53%) |
Jan 27, 2015 | 49.96 | 50.37 | 49.79 | 50.06 | 1,840,548 | -0.33(-0.65%) |
Jan 26, 2015 | 50.54 | 50.54 | 49.88 | 50.39 | 1,956,835 | +0.15(+0.29%) |
Jan 23, 2015 | 50.80 | 50.81 | 50.20 | 50.24 | 2,879,337 | -0.85(-1.66%) |
Jan 22, 2015 | 50.62 | 51.12 | 50.45 | 51.09 | 3,087,204 | +0.59(+1.17%) |
Jan 21, 2015 | 50.27 | 50.59 | 49.95 | 50.50 | 7,216,843 | +0.04(+0.09%) |
Jan 20, 2015 | 49.87 | 50.48 | 49.59 | 50.46 | 3,435,032 | +0.62(+1.25%) |
Jan 16, 2015 | 49.39 | 49.97 | 49.38 | 49.83 | 3,065,486 | +0.28(+0.56%) |
Jan 15, 2015 | 48.82 | 49.96 | 48.82 | 49.56 | 3,126,280 | +0.74(+1.51%) |
Jan 14, 2015 | 48.01 | 48.93 | 47.76 | 48.82 | 3,596,686 | +0.56(+1.15%) |
Jan 13, 2015 | 48.25 | 48.70 | 47.86 | 48.26 | 1,881,991 | +0.36(+0.75%) |
Jan 12, 2015 | 48.27 | 48.61 | 47.81 | 47.90 | 1,866,083 | -0.70(-1.43%) |
Jan 09, 2015 | 49.12 | 49.12 | 48.53 | 48.60 | 1,848,132 | -0.57(-1.16%) |
Jan 08, 2015 | 48.63 | 49.20 | 48.55 | 49.17 | 1,946,741 | +0.88(+1.82%) |
Jan 07, 2015 | 47.62 | 48.35 | 47.60 | 48.29 | 2,301,127 | +1.14(+2.42%) |
Jan 06, 2015 | 47.21 | 47.62 | 46.97 | 47.15 | 3,008,220 | +0.14(+0.30%) |
Jan 05, 2015 | 47.73 | 47.82 | 46.92 | 47.01 | 1,864,668 | -0.89(-1.86%) |
Jan 02, 2015 | 48.01 | 48.38 | 47.62 | 47.90 | 1,159,697 | +0.03(+0.06%) |
Dec 31, 2014 | 48.51 | 47.87 | 47.87 | 47.87 | 1,730,701 | -0.86(-1.77%) |
Dec 30, 2014 | 48.92 | 49.05 | 48.71 | 48.74 | 629,620 | -0.25(-0.51%) |
Dec 29, 2014 | 48.94 | 49.20 | 48.69 | 48.98 | 802,805 | -0.04(-0.07%) |
Dec 26, 2014 | 49.07 | 49.19 | 48.94 | 49.02 | 525,579 | -0.01(-0.01%) |
Dec 24, 2014 | 49.26 | 49.03 | 49.03 | 49.03 | 514,248 | -0.16(-0.33%) |
Dec 23, 2014 | 48.97 | 49.34 | 48.83 | 49.19 | 1,265,843 | +0.29(+0.58%) |
Dec 22, 2014 | 48.83 | 49.04 | 48.63 | 48.90 | 1,789,200 | +0.02(+0.04%) |
Dec 19, 2014 | 48.47 | 49.09 | 48.24 | 48.88 | 3,431,250 | +0.59(+1.21%) |
Dec 18, 2014 | 47.84 | 48.32 | 47.84 | 48.30 | 2,482,739 | +0.86(+1.82%) |
Dec 17, 2014 | 47.15 | 47.59 | 46.58 | 47.43 | 2,208,290 | +0.54(+1.15%) |
Dec 16, 2014 | 46.93 | 48.00 | 46.83 | 46.89 | 2,316,775 | +0.01(+0.02%) |
Dec 15, 2014 | 48.14 | 48.15 | 46.83 | 46.89 | 3,558,347 | -1.13(-2.35%) |
Dec 12, 2014 | 48.79 | 48.98 | 47.99 | 48.01 | 2,878,110 | -1.08(-2.19%) |
Dec 11, 2014 | 47.81 | 49.31 | 47.59 | 49.09 | 5,259,007 | +1.69(+3.57%) |
Dec 10, 2014 | 48.08 | 48.33 | 47.36 | 47.40 | 2,132,974 | -0.75(-1.56%) |
Dec 09, 2014 | 48.21 | 48.47 | 47.95 | 48.15 | 3,062,297 | -0.19(-0.39%) |
Dec 08, 2014 | 48.53 | 48.60 | 48.19 | 48.34 | 2,585,389 | -0.23(-0.48%) |
Dec 05, 2014 | 48.28 | 48.58 | 48.20 | 48.58 | 1,567,953 | +0.23(+0.47%) |
Dec 04, 2014 | 48.55 | 48.57 | 48.12 | 48.35 | 2,957,745 | -0.21(-0.44%) |
Dec 03, 2014 | 48.58 | 48.74 | 48.31 | 48.56 | 2,426,045 | -0.15(-0.30%) |
Dec 02, 2014 | 48.36 | 48.82 | 48.33 | 48.71 | 3,401,958 | +0.36(+0.74%) |
Dec 01, 2014 | 48.17 | 48.62 | 48.14 | 48.35 | 2,226,694 | -0.12(-0.24%) |
Nov 28, 2014 | 47.73 | 48.51 | 47.73 | 48.47 | 2,018,137 | +0.97(+2.03%) |
Nov 26, 2014 | 47.41 | 47.50 | 47.50 | 47.50 | 1,889,541 | +0.20(+0.43%) |
Nov 25, 2014 | 47.24 | 47.55 | 47.19 | 47.29 | 1,745,685 | +0.01(+0.03%) |
Nov 24, 2014 | 47.64 | 47.73 | 47.18 | 47.28 | 2,296,703 | -0.25(-0.53%) |
Nov 21, 2014 | 48.09 | 48.38 | 47.40 | 47.53 | 5,212,984 | -0.12(-0.26%) |
Nov 20, 2014 | 47.63 | 48.06 | 47.53 | 47.66 | 2,318,695 | -0.18(-0.38%) |
Nov 19, 2014 | 47.65 | 47.90 | 47.47 | 47.84 | 2,932,084 | +0.21(+0.44%) |
Nov 18, 2014 | 47.34 | 48.06 | 47.27 | 47.63 | 3,863,372 | +0.33(+0.71%) |
Nov 17, 2014 | 46.46 | 47.31 | 46.40 | 47.29 | 2,818,722 | +0.97(+2.08%) |
Nov 14, 2014 | 46.32 | 46.48 | 46.21 | 46.33 | 1,412,454 | +0.01(+0.02%) |
Nov 13, 2014 | 46.15 | 46.45 | 46.15 | 46.32 | 1,422,819 | +0.09(+0.19%) |
Nov 12, 2014 | 46.02 | 46.27 | 45.85 | 46.23 | 1,897,165 | -0.05(-0.11%) |
Nov 11, 2014 | 46.47 | 46.50 | 46.16 | 46.29 | 1,238,431 | -0.11(-0.23%) |
Nov 10, 2014 | 46.16 | 46.46 | 45.84 | 46.39 | 2,368,209 | +0.17(+0.38%) |
Nov 07, 2014 | 46.27 | 46.34 | 45.81 | 46.22 | 3,179,067 | -0.63(-1.35%) |
Nov 06, 2014 | 46.47 | 46.87 | 46.31 | 46.85 | 2,139,601 | +0.50(+1.08%) |
Nov 05, 2014 | 46.69 | 46.88 | 46.22 | 46.35 | 1,696,095 | +0.10(+0.22%) |
Nov 04, 2014 | 46.42 | 46.73 | 46.12 | 46.25 | 2,297,550 | -0.29(-0.62%) |
Nov 03, 2014 | 46.21 | 46.66 | 46.21 | 46.54 | 2,104,821 | +0.10(+0.22%) |
Oct 31, 2014 | 46.83 | 47.00 | 46.20 | 46.44 | 2,850,508 | -0.06(-0.12%) |
Oct 30, 2014 | 45.21 | 47.06 | 45.08 | 46.50 | 5,715,769 | +1.14(+2.51%) |
Oct 29, 2014 | 45.45 | 45.50 | 44.61 | 45.36 | 3,847,410 | -0.20(-0.45%) |
Oct 28, 2014 | 45.32 | 45.56 | 45.16 | 45.56 | 2,083,328 | +0.47(+1.05%) |
Oct 27, 2014 | 44.97 | 45.34 | 44.97 | 45.09 | 2,721,129 | +0.12(+0.26%) |
Oct 24, 2014 | 44.87 | 45.12 | 44.72 | 44.97 | 2,076,743 | +0.15(+0.32%) |
Oct 23, 2014 | 45.31 | 45.36 | 44.75 | 44.83 | 2,134,407 | -0.22(-0.48%) |
Oct 22, 2014 | 45.26 | 45.38 | 44.86 | 45.04 | 1,993,190 | +0.25(+0.55%) |
Oct 21, 2014 | 44.86 | 44.94 | 44.70 | 44.80 | 3,356,337 | -0.04(-0.10%) |
Oct 20, 2014 | 43.89 | 44.85 | 43.89 | 44.84 | 2,934,298 | +0.61(+1.38%) |
Oct 17, 2014 | 43.69 | 44.39 | 43.44 | 44.23 | 2,529,095 | +0.85(+1.96%) |
Oct 16, 2014 | 42.91 | 43.61 | 42.71 | 43.38 | 2,339,301 | -0.12(-0.27%) |
Oct 15, 2014 | 43.27 | 43.63 | 42.90 | 43.50 | 3,273,720 | -0.20(-0.47%) |
Oct 14, 2014 | 43.53 | 44.11 | 43.45 | 43.70 | 1,524,313 | +0.36(+0.82%) |
Oct 13, 2014 | 43.80 | 43.96 | 43.35 | 43.35 | 2,552,840 | -0.44(-0.99%) |
Oct 10, 2014 | 44.14 | 44.47 | 43.76 | 43.78 | 2,900,633 | -0.27(-0.61%) |
Oct 09, 2014 | 44.36 | 44.67 | 43.88 | 44.05 | 2,762,721 | -0.33(-0.74%) |
Oct 08, 2014 | 43.69 | 44.41 | 43.66 | 44.38 | 2,493,115 | +0.68(+1.56%) |
Oct 07, 2014 | 44.11 | 44.35 | 43.69 | 43.69 | 2,248,315 | -0.56(-1.26%) |
Oct 06, 2014 | 44.61 | 44.71 | 44.14 | 44.25 | 1,929,456 | -0.17(-0.39%) |
Oct 03, 2014 | 44.29 | 44.67 | 44.20 | 44.43 | 2,049,716 | +0.34(+0.77%) |
Oct 02, 2014 | 44.15 | 44.24 | 43.64 | 44.09 | 2,758,966 | +0.05(+0.12%) |
Oct 01, 2014 | 43.93 | 44.33 | 43.88 | 44.03 | 3,133,128 | -0.69(-1.54%) |
Sep 30, 2014 | 44.18 | 44.94 | 43.96 | 44.72 | 4,397,725 | -0.15(-0.34%) |
Sep 29, 2014 | 44.56 | 44.96 | 44.52 | 44.88 | 1,880,083 | +0.04(+0.10%) |
Sep 26, 2014 | 44.80 | 44.94 | 44.53 | 44.83 | 1,299,041 | +0.05(+0.11%) |
Sep 25, 2014 | 45.04 | 45.17 | 44.68 | 44.78 | 1,736,626 | -0.49(-1.07%) |
Sep 24, 2014 | 44.80 | 45.33 | 44.80 | 45.27 | 2,136,448 | +0.53(+1.18%) |
Sep 23, 2014 | 45.17 | 45.31 | 44.73 | 44.74 | 2,157,436 | -0.49(-1.08%) |
Sep 22, 2014 | 45.49 | 45.58 | 45.20 | 45.23 | 2,037,952 | -0.27(-0.59%) |
Sep 19, 2014 | 45.83 | 45.94 | 45.47 | 45.49 | 3,462,157 | -0.17(-0.37%) |
Sep 18, 2014 | 45.78 | 45.79 | 45.36 | 45.66 | 2,784,194 | +0.07(+0.14%) |
Sep 17, 2014 | 45.86 | 46.13 | 45.40 | 45.60 | 4,222,521 | -0.78(-1.68%) |
Sep 16, 2014 | 46.14 | 46.66 | 46.13 | 46.37 | 2,902,357 | +0.10(+0.22%) |
Sep 15, 2014 | 46.47 | 46.50 | 46.16 | 46.27 | 2,385,050 | -0.12(-0.25%) |
Sep 12, 2014 | 46.87 | 46.98 | 46.34 | 46.39 | 2,750,158 | -0.58(-1.24%) |
Sep 11, 2014 | 46.63 | 47.03 | 46.58 | 46.97 | 1,434,945 | +0.18(+0.39%) |
Sep 10, 2014 | 46.70 | 46.80 | 46.47 | 46.79 | 1,877,457 | +0.09(+0.19%) |
Sep 09, 2014 | 46.77 | 46.96 | 46.55 | 46.70 | 1,955,855 | -0.09(-0.19%) |
Sep 08, 2014 | 47.14 | 47.30 | 46.73 | 46.79 | 1,820,746 | -0.55(-1.17%) |
Sep 05, 2014 | 47.03 | 47.35 | 46.84 | 47.34 | 1,237,123 | +0.20(+0.42%) |
Sep 04, 2014 | 47.07 | 47.29 | 47.07 | 47.14 | 2,089,949 | +0.10(+0.22%) |
Sep 03, 2014 | 47.22 | 47.40 | 47.03 | 47.04 | 1,648,945 | +0.00(+0.00%) |
Sep 02, 2014 | 47.14 | 47.40 | 46.96 | 47.04 | 1,885,733 | -0.13(-0.28%) |
Aug 29, 2014 | 47.00 | 47.17 | 47.17 | 47.17 | 1,637,490 | +0.16(+0.34%) |
Aug 28, 2014 | 46.76 | 47.12 | 46.66 | 47.01 | 1,861,748 | -0.03(-0.06%) |
Aug 27, 2014 | 46.65 | 47.05 | 46.55 | 47.04 | 2,211,229 | +0.38(+0.82%) |
Aug 26, 2014 | 46.77 | 47.10 | 46.59 | 46.66 | 2,213,369 | -0.07(-0.15%) |
Aug 25, 2014 | 46.64 | 46.89 | 46.60 | 46.73 | 1,644,676 | +0.40(+0.86%) |
Aug 22, 2014 | 46.86 | 46.90 | 46.28 | 46.33 | 2,286,205 | -0.42(-0.89%) |
Aug 21, 2014 | 46.81 | 47.00 | 46.74 | 46.75 | 1,267,815 | +0.04(+0.09%) |
Aug 20, 2014 | 46.38 | 46.95 | 46.10 | 46.71 | 2,494,538 | +0.25(+0.54%) |
Aug 19, 2014 | 46.37 | 46.71 | 46.32 | 46.46 | 1,370,921 | +0.12(+0.26%) |
Aug 18, 2014 | 46.44 | 46.51 | 46.23 | 46.33 | 1,989,695 | +0.01(+0.03%) |
Aug 15, 2014 | 46.17 | 46.38 | 46.12 | 46.32 | 2,830,986 | +0.20(+0.44%) |
Aug 14, 2014 | 46.12 | 46.12 | 45.91 | 46.12 | 1,497,671 | +0.01(+0.03%) |
Aug 13, 2014 | 45.84 | 46.12 | 45.72 | 46.10 | 1,789,063 | +0.38(+0.84%) |
Aug 12, 2014 | 45.72 | 45.86 | 45.48 | 45.72 | 1,953,101 | -0.26(-0.56%) |
Aug 11, 2014 | 45.61 | 46.20 | 45.59 | 45.98 | 2,607,637 | +0.41(+0.90%) |
Aug 08, 2014 | 44.93 | 45.46 | 44.58 | 45.57 | 2,228,957 | +0.62(+1.38%) |
Aug 07, 2014 | 45.33 | 45.48 | 44.66 | 44.95 | 2,453,557 | -0.29(-0.64%) |
Aug 06, 2014 | 44.15 | 45.37 | 44.15 | 45.24 | 5,864,470 | +0.99(+2.25%) |
Aug 05, 2014 | 44.45 | 44.67 | 44.17 | 44.24 | 2,287,106 | -0.48(-1.06%) |
Aug 04, 2014 | 44.30 | 44.73 | 44.10 | 44.72 | 3,615,809 | +0.45(+1.01%) |
Aug 01, 2014 | 42.99 | 44.49 | 42.98 | 44.27 | 7,124,416 | +1.16(+2.69%) |
Jul 31, 2014 | 45.39 | 45.47 | 43.08 | 43.11 | 12,451,748 | -2.81(-6.12%) |
Jul 30, 2014 | 46.98 | 47.04 | 45.71 | 45.92 | 3,549,756 | -0.84(-1.79%) |
Jul 29, 2014 | 47.30 | 47.37 | 46.76 | 46.76 | 1,561,479 | -0.40(-0.84%) |
Jul 28, 2014 | 47.14 | 47.24 | 46.93 | 47.16 | 1,654,523 | +0.05(+0.11%) |
Jul 25, 2014 | 47.26 | 47.35 | 46.98 | 47.11 | 1,006,479 | -0.22(-0.47%) |
Jul 24, 2014 | 47.26 | 47.44 | 47.18 | 47.33 | 1,228,920 | +0.17(+0.37%) |
Jul 23, 2014 | 47.84 | 47.87 | 47.09 | 47.16 | 1,941,687 | -0.60(-1.25%) |
Jul 22, 2014 | 47.67 | 47.92 | 47.60 | 47.75 | 1,500,561 | +0.12(+0.26%) |
Jul 21, 2014 | 47.41 | 47.73 | 47.39 | 47.63 | 1,304,901 | -0.05(-0.11%) |
Jul 18, 2014 | 47.59 | 47.81 | 47.41 | 47.68 | 1,894,509 | +0.19(+0.39%) |
Jul 17, 2014 | 47.52 | 47.67 | 47.35 | 47.49 | 2,064,031 | -0.08(-0.17%) |
Jul 16, 2014 | 47.38 | 47.57 | 47.16 | 47.57 | 1,790,467 | +0.33(+0.70%) |
Jul 15, 2014 | 47.08 | 47.36 | 46.94 | 47.24 | 4,299,742 | -0.46(-0.97%) |
Jul 14, 2014 | 47.76 | 47.88 | 47.56 | 47.70 | 1,404,176 | +0.18(+0.38%) |
Jul 11, 2014 | 47.49 | 47.60 | 47.22 | 47.52 | 1,484,318 | +0.05(+0.11%) |
Jul 10, 2014 | 47.28 | 47.55 | 47.26 | 47.47 | 1,667,859 | -0.16(-0.33%) |
Jul 09, 2014 | 47.68 | 47.89 | 47.45 | 47.63 | 1,963,845 | +0.03(+0.06%) |
Jul 08, 2014 | 47.48 | 47.78 | 47.35 | 47.60 | 2,470,049 | +0.14(+0.30%) |
Jul 07, 2014 | 47.80 | 47.90 | 47.37 | 47.46 | 2,495,851 | -0.40(-0.83%) |
Jul 03, 2014 | 47.83 | 47.86 | 47.86 | 47.86 | 1,716,208 | +0.26(+0.55%) |
Jul 02, 2014 | 47.42 | 47.68 | 47.39 | 47.60 | 1,805,131 | +0.14(+0.29%) |
Jul 01, 2014 | 47.18 | 47.55 | 46.94 | 47.46 | 2,959,366 | +0.12(+0.24%) |
Jun 30, 2014 | 46.98 | 47.37 | 46.72 | 47.34 | 3,319,498 | +0.53(+1.14%) |
Jun 27, 2014 | 46.68 | 46.85 | 46.54 | 46.81 | 1,860,441 | +0.10(+0.22%) |
Jun 26, 2014 | 46.83 | 46.91 | 46.45 | 46.71 | 2,430,606 | -0.06(-0.12%) |
Jun 25, 2014 | 47.18 | 47.18 | 46.48 | 46.77 | 3,055,361 | -0.70(-1.47%) |
Jun 24, 2014 | 47.85 | 47.85 | 47.45 | 47.47 | 1,510,910 | -0.40(-0.84%) |
Jun 23, 2014 | 48.40 | 48.41 | 47.62 | 47.87 | 2,422,944 | -0.58(-1.20%) |
Jun 20, 2014 | 48.34 | 48.59 | 48.24 | 48.45 | 3,333,202 | +0.22(+0.46%) |
Jun 19, 2014 | 48.26 | 48.49 | 48.08 | 48.23 | 1,604,149 | +0.06(+0.13%) |
Jun 18, 2014 | 47.77 | 48.19 | 47.36 | 48.16 | 3,986,134 | +0.10(+0.21%) |
Jun 17, 2014 | 48.60 | 48.69 | 48.01 | 48.06 | 2,487,393 | -0.53(-1.10%) |
Jun 16, 2014 | 48.53 | 48.67 | 48.35 | 48.60 | 1,507,926 | +0.17(+0.34%) |
Jun 13, 2014 | 48.40 | 48.56 | 48.19 | 48.43 | 1,504,210 | -0.01(-0.03%) |
Jun 12, 2014 | 48.81 | 49.00 | 48.32 | 48.45 | 1,549,881 | -0.27(-0.56%) |
Jun 11, 2014 | 49.04 | 49.23 | 48.56 | 48.72 | 2,042,529 | -0.32(-0.66%) |
Jun 10, 2014 | 48.92 | 49.33 | 48.92 | 49.04 | 1,939,487 | -0.61(-1.23%) |
Jun 06, 2014 | 49.56 | 49.70 | 49.31 | 49.66 | 2,025,900 | +0.05(+0.10%) |
Jun 05, 2014 | 50.08 | 50.08 | 49.56 | 49.61 | 1,734,955 | -0.40(-0.79%) |
Jun 04, 2014 | 49.69 | 50.01 | 49.68 | 50.00 | 1,981,906 | +0.22(+0.45%) |
Jun 03, 2014 | 49.56 | 49.80 | 49.48 | 49.78 | 3,883,429 | -0.03(-0.06%) |
Jun 02, 2014 | 49.72 | 49.99 | 49.72 | 49.81 | 2,467,490 | +0.10(+0.20%) |
May 30, 2014 | 49.56 | 49.72 | 49.20 | 49.71 | 2,998,198 | +0.18(+0.36%) |
May 29, 2014 | 48.76 | 49.63 | 48.67 | 49.53 | 2,567,651 | +0.84(+1.73%) |
May 28, 2014 | 48.67 | 48.80 | 48.54 | 48.68 | 1,398,245 | +0.03(+0.06%) |
May 27, 2014 | 48.66 | 48.81 | 48.46 | 48.66 | 2,104,183 | +0.30(+0.62%) |
May 23, 2014 | 48.56 | 48.35 | 48.35 | 48.35 | 1,117,604 | -0.10(-0.21%) |
May 22, 2014 | 48.41 | 48.49 | 48.18 | 48.45 | 657,021 | -0.06(-0.13%) |
May 21, 2014 | 48.61 | 48.61 | 48.13 | 48.52 | 1,476,155 | +0.00(+0.00%) |
May 20, 2014 | 48.35 | 48.58 | 47.99 | 48.52 | 2,664,550 | +0.14(+0.28%) |
May 19, 2014 | 48.21 | 48.40 | 47.95 | 48.38 | 2,194,617 | +0.04(+0.09%) |
May 16, 2014 | 47.95 | 48.36 | 47.94 | 48.34 | 2,361,765 | +0.22(+0.46%) |
May 15, 2014 | 48.79 | 48.97 | 48.01 | 48.12 | 2,025,603 | -0.25(-0.52%) |
May 14, 2014 | 48.74 | 48.74 | 48.34 | 48.37 | 1,490,248 | -0.38(-0.78%) |
May 13, 2014 | 48.78 | 48.93 | 48.43 | 48.75 | 4,220,609 | -0.22(-0.45%) |
May 12, 2014 | 48.25 | 49.24 | 48.21 | 48.97 | 5,917,984 | +0.87(+1.80%) |
May 09, 2014 | 47.42 | 48.11 | 47.21 | 48.10 | 3,249,157 | +0.84(+1.79%) |
May 08, 2014 | 47.23 | 47.42 | 47.10 | 47.26 | 1,634,841 | -0.03(-0.06%) |
May 07, 2014 | 46.91 | 47.35 | 46.87 | 47.29 | 3,269,342 | +0.52(+1.12%) |
May 06, 2014 | 46.69 | 47.04 | 46.60 | 46.77 | 3,660,322 | +0.21(+0.45%) |
May 05, 2014 | 46.88 | 46.91 | 46.38 | 46.56 | 2,944,425 | -0.39(-0.84%) |
May 02, 2014 | 46.79 | 46.97 | 46.46 | 46.95 | 4,195,997 | +0.16(+0.35%) |
May 01, 2014 | 47.91 | 48.13 | 46.54 | 46.79 | 5,566,921 | -1.04(-2.18%) |
Apr 30, 2014 | 47.72 | 47.98 | 47.42 | 47.83 | 4,107,411 | -0.14(-0.28%) |
Apr 29, 2014 | 47.98 | 48.30 | 47.91 | 47.97 | 2,170,211 | -0.19(-0.40%) |
Apr 28, 2014 | 47.90 | 48.30 | 47.80 | 48.16 | 2,436,333 | +0.42(+0.87%) |
Apr 25, 2014 | 47.45 | 47.77 | 47.32 | 47.75 | 1,720,741 | +0.13(+0.27%) |
Apr 24, 2014 | 47.51 | 47.65 | 47.15 | 47.62 | 1,674,442 | -0.01(-0.02%) |
Apr 23, 2014 | 47.39 | 47.70 | 47.39 | 47.62 | 2,818,817 | +0.19(+0.39%) |
Apr 22, 2014 | 47.23 | 47.51 | 47.01 | 47.44 | 3,348,079 | +0.21(+0.45%) |
Apr 21, 2014 | 47.24 | 47.40 | 46.90 | 47.22 | 2,279,493 | -0.26(-0.54%) |
Apr 17, 2014 | 47.17 | 47.48 | 47.48 | 47.48 | 2,597,917 | +0.26(+0.55%) |
Apr 16, 2014 | 46.88 | 47.25 | 46.85 | 47.22 | 4,484,417 | +0.55(+1.18%) |
Apr 15, 2014 | 46.97 | 47.07 | 46.47 | 46.67 | 2,660,450 | -0.24(-0.50%) |
Apr 14, 2014 | 47.25 | 47.25 | 46.70 | 46.91 | 3,027,340 | -0.10(-0.21%) |
Apr 11, 2014 | 46.82 | 47.29 | 46.66 | 47.01 | 2,903,763 | +0.05(+0.11%) |
Apr 10, 2014 | 47.24 | 47.61 | 46.75 | 46.96 | 3,988,686 | -0.35(-0.74%) |
Apr 09, 2014 | 46.66 | 47.32 | 46.59 | 47.31 | 5,630,447 | +1.25(+2.70%) |
Apr 08, 2014 | 46.77 | 46.84 | 45.79 | 46.06 | 3,746,874 | -0.50(-1.08%) |
Apr 07, 2014 | 45.66 | 47.11 | 45.58 | 46.57 | 5,186,269 | +0.92(+2.02%) |
Apr 04, 2014 | 47.19 | 47.74 | 45.51 | 45.64 | 9,467,076 | -1.88(-3.95%) |
Apr 03, 2014 | 44.99 | 47.79 | 44.89 | 47.52 | 10,873,289 | +2.68(+5.97%) |
Apr 02, 2014 | 44.73 | 44.95 | 44.69 | 44.84 | 1,733,515 | +0.02(+0.05%) |
Apr 01, 2014 | 44.71 | 44.92 | 44.60 | 44.82 | 2,173,339 | -0.06(-0.14%) |
Mar 31, 2014 | 44.63 | 44.91 | 44.50 | 44.88 | 1,924,967 | +0.42(+0.93%) |
Mar 28, 2014 | 44.38 | 44.55 | 44.27 | 44.47 | 1,292,369 | +0.26(+0.60%) |
Mar 27, 2014 | 44.31 | 44.40 | 44.14 | 44.20 | 1,237,301 | +0.05(+0.11%) |
Mar 26, 2014 | 44.44 | 44.44 | 44.09 | 44.15 | 1,190,142 | +0.04(+0.10%) |
Mar 25, 2014 | 44.17 | 44.37 | 43.72 | 44.11 | 1,485,739 | +0.16(+0.37%) |
Mar 24, 2014 | 44.15 | 44.33 | 43.93 | 43.95 | 1,550,219 | -0.13(-0.29%) |
Mar 21, 2014 | 44.61 | 44.68 | 44.06 | 44.07 | 2,441,003 | -0.21(-0.48%) |
Mar 20, 2014 | 44.12 | 44.38 | 44.03 | 44.29 | 1,772,696 | +0.11(+0.24%) |
Mar 19, 2014 | 44.27 | 44.60 | 44.07 | 44.18 | 4,220,681 | -0.09(-0.19%) |
Mar 18, 2014 | 43.71 | 44.38 | 43.59 | 44.27 | 3,751,272 | +0.72(+1.64%) |
Mar 17, 2014 | 43.85 | 44.00 | 43.53 | 43.55 | 2,513,637 | -0.04(-0.08%) |
Mar 14, 2014 | 44.08 | 44.22 | 43.56 | 43.59 | 3,292,473 | -0.77(-1.74%) |
Mar 13, 2014 | 44.51 | 44.55 | 44.18 | 44.36 | 2,184,130 | -0.06(-0.14%) |
Mar 12, 2014 | 44.02 | 44.45 | 43.92 | 44.43 | 1,908,233 | +0.26(+0.60%) |
Mar 11, 2014 | 44.12 | 44.33 | 44.04 | 44.16 | 2,008,103 | +0.01(+0.03%) |
Mar 10, 2014 | 44.09 | 44.22 | 43.87 | 44.15 | 1,859,822 | +0.06(+0.13%) |
Mar 07, 2014 | 44.00 | 44.09 | 43.81 | 44.09 | 2,276,641 | +0.12(+0.28%) |
Mar 06, 2014 | 43.87 | 44.01 | 43.71 | 43.97 | 2,986,431 | +0.11(+0.24%) |
Mar 05, 2014 | 43.86 | 43.98 | 43.60 | 43.86 | 2,970,434 | +0.01(+0.03%) |
Mar 04, 2014 | 43.33 | 43.90 | 43.31 | 43.85 | 3,504,217 | +0.75(+1.74%) |