Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 41.15 | 41.15 | 40.86 | 41.10 | 73,789 | +0.14(+0.34%) |
Apr 29, 2015 | 41.67 | 41.74 | 40.70 | 40.96 | 88,097 | -0.98(-2.34%) |
Apr 28, 2015 | 41.67 | 42.00 | 41.65 | 41.94 | 48,192 | +0.44(+1.06%) |
Apr 27, 2015 | 41.22 | 41.76 | 41.18 | 41.50 | 59,591 | +0.98(+2.42%) |
Apr 24, 2015 | 40.16 | 40.60 | 40.04 | 40.52 | 46,196 | +0.54(+1.35%) |
Apr 23, 2015 | 39.55 | 40.02 | 39.45 | 39.98 | 130,050 | -0.14(-0.35%) |
Apr 22, 2015 | 40.11 | 40.16 | 39.81 | 40.12 | 64,095 | -0.72(-1.76%) |
Apr 21, 2015 | 40.73 | 40.84 | 40.64 | 40.84 | 72,309 | +0.69(+1.72%) |
Apr 20, 2015 | 40.06 | 40.32 | 40.06 | 40.15 | 18,856 | +0.45(+1.15%) |
Apr 17, 2015 | 39.77 | 39.91 | 39.52 | 39.70 | 112,950 | -1.30(-3.16%) |
Apr 16, 2015 | 41.14 | 41.22 | 40.71 | 40.99 | 41,997 | +0.23(+0.57%) |
Apr 15, 2015 | 40.44 | 40.87 | 40.44 | 40.76 | 21,341 | +0.04(+0.10%) |
Apr 14, 2015 | 40.80 | 40.88 | 40.65 | 40.72 | 27,864 | +0.20(+0.49%) |
Apr 13, 2015 | 40.72 | 40.75 | 40.43 | 40.52 | 78,286 | -0.48(-1.17%) |
Apr 10, 2015 | 40.86 | 41.05 | 40.76 | 41.00 | 65,198 | +0.50(+1.23%) |
Apr 09, 2015 | 40.79 | 40.81 | 40.34 | 40.50 | 34,345 | -0.05(-0.12%) |
Apr 08, 2015 | 40.63 | 40.75 | 40.46 | 40.55 | 42,948 | +0.16(+0.40%) |
Apr 07, 2015 | 40.72 | 40.74 | 40.37 | 40.39 | 82,845 | -0.77(-1.88%) |
Apr 06, 2015 | 40.94 | 41.37 | 40.80 | 41.16 | 37,034 | +0.55(+1.34%) |
Apr 02, 2015 | 40.62 | 40.62 | 40.62 | 0 | +0.71(+1.79%) | |
Apr 01, 2015 | 39.83 | 39.97 | 39.57 | 39.91 | 48,665 | +0.36(+0.90%) |
Mar 31, 2015 | 39.63 | 39.77 | 39.43 | 39.55 | 52,854 | -0.50(-1.25%) |
Mar 30, 2015 | 39.70 | 40.15 | 39.70 | 40.05 | 37,764 | +0.16(+0.41%) |
Mar 27, 2015 | 40.07 | 39.63 | 39.88 | 112,211 | +1.04(+2.69%) | |
Mar 26, 2015 | 38.68 | 38.86 | 38.35 | 38.84 | 53,279 | +0.15(+0.39%) |
Mar 25, 2015 | 38.88 | 39.00 | 38.62 | 38.69 | 46,470 | -0.25(-0.64%) |
Mar 24, 2015 | 38.55 | 38.98 | 38.39 | 38.94 | 54,280 | +0.92(+2.42%) |
Mar 23, 2015 | 37.84 | 38.08 | 37.84 | 38.02 | 42,093 | -0.02(-0.05%) |
Mar 20, 2015 | 38.24 | 38.28 | 38.04 | 38.04 | 37,363 | +0.48(+1.28%) |
Mar 19, 2015 | 37.70 | 37.89 | 37.41 | 37.56 | 37,111 | -0.84(-2.18%) |
Mar 18, 2015 | 37.70 | 38.51 | 37.70 | 38.40 | 46,706 | +0.32(+0.83%) |
Mar 17, 2015 | 37.99 | 38.08 | 37.74 | 38.08 | 44,443 | -0.34(-0.88%) |
Mar 16, 2015 | 38.01 | 38.46 | 37.98 | 38.42 | 56,378 | +0.95(+2.54%) |
Mar 13, 2015 | 37.55 | 37.55 | 37.18 | 37.47 | 45,046 | -0.48(-1.26%) |
Mar 12, 2015 | 37.78 | 37.97 | 37.76 | 37.95 | 25,178 | +0.20(+0.53%) |
Mar 11, 2015 | 37.68 | 37.93 | 37.50 | 37.75 | 37,918 | -0.10(-0.26%) |
Mar 10, 2015 | 38.20 | 38.29 | 37.78 | 37.85 | 33,711 | -1.18(-3.02%) |
Mar 09, 2015 | 38.92 | 39.03 | 38.63 | 39.03 | 37,878 | +0.06(+0.15%) |
Mar 06, 2015 | 39.87 | 40.05 | 38.84 | 38.97 | 89,771 | -0.41(-1.03%) |
Mar 05, 2015 | 39.40 | 39.50 | 39.19 | 39.38 | 83,494 | +1.02(+2.67%) |
Mar 04, 2015 | 38.17 | 38.44 | 37.96 | 38.35 | 66,084 | +0.07(+0.18%) |
Mar 03, 2015 | 38.91 | 38.91 | 38.50 | 38.28 | 38,102 | -0.45(-1.16%) |
Mar 02, 2015 | 38.60 | 38.74 | 38.36 | 38.73 | 38,380 | -0.23(-0.59%) |
Feb 27, 2015 | 38.84 | 39.00 | 38.77 | 38.96 | 28,003 | +0.27(+0.70%) |
Feb 26, 2015 | 38.69 | 38.81 | 38.42 | 38.69 | 51,008 | -0.18(-0.46%) |
Feb 25, 2015 | 38.69 | 38.90 | 38.52 | 38.87 | 46,201 | -0.39(-1.00%) |
Feb 24, 2015 | 38.78 | 39.27 | 38.78 | 39.26 | 38,981 | -0.13(-0.33%) |
Feb 23, 2015 | 39.02 | 39.47 | 39.00 | 39.39 | 91,918 | -0.04(-0.10%) |
Feb 20, 2015 | 38.88 | 39.65 | 38.80 | 39.43 | 58,736 | +0.83(+2.15%) |
Feb 19, 2015 | 38.21 | 38.87 | 38.11 | 38.60 | 55,655 | +1.59(+4.30%) |
Feb 18, 2015 | 36.80 | 37.02 | 36.74 | 37.01 | 113,543 | +0.22(+0.60%) |
Feb 17, 2015 | 36.63 | 36.89 | 36.12 | 36.79 | 330,407 | -0.46(-1.23%) |
Feb 13, 2015 | 37.25 | 37.25 | 37.25 | 0 | -0.17(-0.45%) | |
Feb 12, 2015 | 37.23 | 37.44 | 37.16 | 37.42 | 493,921 | +1.45(+4.02%) |
Feb 11, 2015 | 35.78 | 36.11 | 35.64 | 35.98 | 960,961 | +0.32(+0.88%) |
Feb 10, 2015 | 35.26 | 35.73 | 35.23 | 35.66 | 36,843 | +0.27(+0.75%) |
Feb 09, 2015 | 35.26 | 35.56 | 35.23 | 35.39 | 61,660 | -0.36(-1.00%) |
Feb 06, 2015 | 36.07 | 36.09 | 35.65 | 35.75 | 27,678 | -0.89(-2.43%) |
Feb 05, 2015 | 36.35 | 36.74 | 36.24 | 36.64 | 89,221 | +0.34(+0.94%) |
Feb 04, 2015 | 36.42 | 36.53 | 36.15 | 36.30 | 37,512 | -0.23(-0.62%) |
Feb 03, 2015 | 36.25 | 36.59 | 36.25 | 36.52 | 50,128 | +1.27(+3.59%) |
Feb 02, 2015 | 34.89 | 35.26 | 34.83 | 35.26 | 36,541 | +0.72(+2.08%) |
Jan 30, 2015 | 34.90 | 34.90 | 34.50 | 34.54 | 93,396 | -0.50(-1.43%) |
Jan 29, 2015 | 34.63 | 35.07 | 34.63 | 35.04 | 68,303 | +0.60(+1.74%) |
Jan 28, 2015 | 35.01 | 35.03 | 34.35 | 34.44 | 42,671 | -0.69(-1.96%) |
Jan 27, 2015 | 34.91 | 35.25 | 34.90 | 35.13 | 52,828 | +0.19(+0.54%) |
Jan 26, 2015 | 34.23 | 35.01 | 34.16 | 34.94 | 265,392 | +0.72(+2.10%) |
Jan 23, 2015 | 33.98 | 34.36 | 33.94 | 34.22 | 145,242 | +0.85(+2.56%) |
Jan 22, 2015 | 33.50 | 33.58 | 33.22 | 33.37 | 69,885 | -0.42(-1.26%) |
Jan 21, 2015 | 33.30 | 33.81 | 33.25 | 33.79 | 78,785 | -0.16(-0.47%) |
Jan 20, 2015 | 33.99 | 34.02 | 33.68 | 33.95 | 77,342 | +0.80(+2.40%) |
Jan 16, 2015 | 33.16 | 33.16 | 33.16 | 0 | +0.30(+0.93%) | |
Jan 15, 2015 | 32.87 | 33.00 | 32.60 | 32.85 | 57,136 | -0.16(-0.48%) |
Jan 14, 2015 | 32.77 | 33.04 | 32.77 | 33.01 | 72,326 | +0.03(+0.09%) |
Jan 13, 2015 | 32.98 | 0 | -0.47(-1.41%) | |||
Jan 12, 2015 | 33.47 | 33.60 | 33.17 | 33.45 | 76,092 | -0.40(-1.18%) |
Jan 09, 2015 | 33.91 | 33.94 | 33.44 | 33.85 | 451,598 | +0.11(+0.31%) |
Jan 08, 2015 | 33.13 | 33.77 | 33.13 | 33.74 | 56,300 | +0.74(+2.25%) |
Jan 07, 2015 | 32.58 | 33.00 | 32.51 | 33.00 | 56,603 | +0.47(+1.44%) |
Jan 06, 2015 | 32.77 | 32.89 | 32.49 | 32.53 | 63,380 | +0.02(+0.06%) |
Jan 05, 2015 | 32.86 | 32.86 | 32.51 | 32.51 | 88,579 | -1.43(-4.21%) |
Jan 02, 2015 | 34.16 | 34.20 | 33.82 | 33.94 | 50,585 | -0.57(-1.64%) |
Dec 31, 2014 | 34.51 | 34.51 | 34.51 | 0 | -0.32(-0.93%) | |
Dec 30, 2014 | 34.89 | 35.02 | 34.76 | 34.83 | 65,339 | +0.35(+1.02%) |
Dec 29, 2014 | 34.43 | 34.56 | 34.37 | 34.48 | 95,069 | +0.03(+0.09%) |
Dec 26, 2014 | 34.55 | 34.68 | 34.44 | 34.45 | 40,883 | -0.08(-0.23%) |
Dec 24, 2014 | 34.53 | 34.53 | 34.53 | 0 | +0.20(+0.58%) | |
Dec 23, 2014 | 34.63 | 34.63 | 34.33 | 34.33 | 53,510 | -0.51(-1.46%) |
Dec 22, 2014 | 34.95 | 34.99 | 34.71 | 34.84 | 56,947 | +0.13(+0.37%) |
Dec 19, 2014 | 34.48 | 34.72 | 34.42 | 34.71 | 44,380 | -0.16(-0.46%) |
Dec 18, 2014 | 34.53 | 34.90 | 34.50 | 34.87 | 50,088 | +0.27(+0.78%) |
Dec 17, 2014 | 34.21 | 34.88 | 34.11 | 34.60 | 55,524 | +0.47(+1.38%) |
Dec 16, 2014 | 34.55 | 34.13 | 34.13 | 43,830 | -0.87(-2.49%) | |
Dec 15, 2014 | 35.89 | 35.90 | 34.91 | 35.00 | 68,179 | -0.55(-1.56%) |
Dec 12, 2014 | 35.95 | 36.02 | 35.51 | 35.55 | 46,445 | -0.45(-1.26%) |
Dec 11, 2014 | 35.84 | 36.24 | 35.84 | 36.01 | 50,896 | +0.19(+0.53%) |
Dec 10, 2014 | 36.43 | 36.44 | 35.68 | 35.82 | 83,092 | -1.01(-2.75%) |
Dec 09, 2014 | 36.86 | 36.99 | 36.69 | 36.83 | 53,096 | -0.21(-0.56%) |
Dec 08, 2014 | 36.87 | 37.12 | 36.84 | 37.04 | 204,403 | -0.21(-0.56%) |
Dec 05, 2014 | 37.07 | 37.31 | 36.95 | 37.25 | 92,304 | -0.06(-0.16%) |
Dec 04, 2014 | 37.51 | 37.65 | 37.24 | 37.31 | 70,811 | -0.70(-1.84%) |
Dec 03, 2014 | 37.64 | 38.01 | 37.55 | 38.01 | 58,810 | -1.02(-2.60%) |
Dec 02, 2014 | 39.19 | 39.19 | 38.95 | 39.03 | 448,702 | -0.72(-1.82%) |
Dec 01, 2014 | 39.87 | 39.94 | 39.65 | 39.75 | 42,139 | -0.22(-0.55%) |
Nov 28, 2014 | 40.20 | 40.22 | 39.97 | 39.97 | 15,974 | -0.40(-0.99%) |
Nov 26, 2014 | 40.37 | 40.37 | 40.37 | 0 | +0.11(+0.27%) | |
Nov 25, 2014 | 40.23 | 40.32 | 40.17 | 40.26 | 21,821 | -0.20(-0.49%) |
Nov 24, 2014 | 40.63 | 40.68 | 40.37 | 40.46 | 48,902 | -0.09(-0.22%) |
Nov 21, 2014 | 40.53 | 40.69 | 40.35 | 40.55 | 77,279 | -0.60(-1.46%) |
Nov 20, 2014 | 40.69 | 41.27 | 40.66 | 41.15 | 49,026 | +1.01(+2.52%) |
Nov 19, 2014 | 40.05 | 40.19 | 39.87 | 40.14 | 63,365 | +0.51(+1.29%) |
Nov 18, 2014 | 39.43 | 39.70 | 39.36 | 39.63 | 21,153 | +0.38(+0.96%) |
Nov 17, 2014 | 39.30 | 38.88 | 39.25 | 31,854 | -0.21(-0.52%) | |
Nov 14, 2014 | 38.81 | 39.48 | 38.81 | 39.46 | 69,088 | +1.01(+2.63%) |
Nov 13, 2014 | 38.06 | 38.56 | 38.03 | 38.45 | 71,536 | +1.22(+3.28%) |
Nov 12, 2014 | 37.23 | 37.33 | 37.11 | 37.23 | 32,255 | -0.30(-0.80%) |
Nov 11, 2014 | 36.96 | 37.53 | 36.93 | 37.53 | 31,435 | +0.33(+0.89%) |
Nov 10, 2014 | 37.20 | 37.29 | 37.03 | 37.20 | 24,885 | +0.23(+0.62%) |
Nov 07, 2014 | 36.83 | 37.12 | 36.82 | 36.97 | 18,792 | +0.32(+0.87%) |
Nov 06, 2014 | 36.87 | 37.05 | 36.54 | 36.65 | 39,452 | +1.31(+3.71%) |
Nov 05, 2014 | 35.84 | 35.84 | 35.34 | 35.34 | 20,265 | -0.02(-0.06%) |
Nov 04, 2014 | 35.60 | 35.60 | 35.26 | 35.36 | 37,267 | -0.53(-1.48%) |
Nov 03, 2014 | 36.33 | 36.37 | 35.86 | 35.89 | 29,969 | -0.41(-1.14%) |
Oct 31, 2014 | 36.16 | 36.38 | 36.14 | 36.30 | 45,966 | +0.23(+0.65%) |
Oct 30, 2014 | 35.62 | 36.14 | 35.53 | 36.07 | 40,993 | -0.36(-0.99%) |
Oct 29, 2014 | 36.84 | 36.90 | 36.27 | 36.43 | 40,093 | -0.23(-0.63%) |
Oct 28, 2014 | 36.42 | 36.68 | 36.42 | 36.66 | 38,384 | +0.39(+1.08%) |
Oct 27, 2014 | 35.95 | 36.56 | 36.56 | 36.27 | 32,463 | -0.29(-0.79%) |
Oct 24, 2014 | 36.85 | 36.86 | 36.44 | 36.56 | 81,607 | -0.49(-1.32%) |
Oct 23, 2014 | 36.85 | 37.23 | 36.79 | 37.05 | 86,645 | +0.57(+1.58%) |
Oct 22, 2014 | 37.05 | 37.07 | 36.47 | 36.48 | 73,694 | -0.66(-1.76%) |
Oct 21, 2014 | 36.67 | 37.18 | 36.67 | 37.13 | 50,647 | +0.68(+1.87%) |
Oct 20, 2014 | 36.39 | 36.64 | 36.18 | 36.45 | 62,829 | +1.64(+4.71%) |
Oct 17, 2014 | 34.76 | 35.29 | 34.74 | 34.81 | 49,466 | +0.21(+0.61%) |
Oct 16, 2014 | 34.05 | 34.79 | 34.01 | 34.60 | 61,562 | -0.16(-0.45%) |
Oct 15, 2014 | 34.23 | 34.79 | 34.16 | 34.76 | 277,740 | -0.02(-0.07%) |
Oct 14, 2014 | 34.92 | 35.14 | 34.75 | 34.78 | 42,036 | -0.30(-0.84%) |
Oct 13, 2014 | 35.37 | 35.46 | 35.08 | 35.08 | 42,619 | +0.33(+0.94%) |
Oct 10, 2014 | 35.24 | 35.43 | 34.75 | 34.75 | 53,939 | -1.18(-3.28%) |
Oct 09, 2014 | 36.48 | 36.65 | 35.79 | 35.93 | 77,039 | -1.68(-4.47%) |
Oct 08, 2014 | 36.75 | 37.62 | 36.75 | 37.61 | 41,201 | +0.71(+1.92%) |
Oct 07, 2014 | 36.99 | 37.07 | 36.83 | 36.90 | 131,968 | -0.12(-0.34%) |
Oct 06, 2014 | 36.80 | 37.03 | 36.52 | 37.02 | 133,829 | +0.07(+0.20%) |
Oct 03, 2014 | 36.78 | 37.00 | 36.60 | 36.95 | 39,509 | -0.17(-0.47%) |
Oct 02, 2014 | 37.60 | 37.62 | 36.81 | 37.12 | 193,523 | -0.72(-1.89%) |
Oct 01, 2014 | 37.66 | 37.90 | 37.64 | 37.84 | 36,967 | +0.44(+1.18%) |
Sep 30, 2014 | 37.06 | 37.50 | 37.03 | 37.40 | 29,911 | -0.38(-1.01%) |
Sep 29, 2014 | 37.57 | 37.88 | 37.56 | 37.78 | 62,795 | -0.88(-2.28%) |
Sep 26, 2014 | 38.40 | 38.70 | 38.12 | 38.66 | 104,476 | -0.43(-1.09%) |
Sep 25, 2014 | 39.66 | 39.67 | 39.00 | 39.09 | 78,715 | -0.62(-1.55%) |
Sep 24, 2014 | 39.35 | 39.78 | 39.35 | 39.70 | 245,044 | +0.68(+1.74%) |
Sep 23, 2014 | 39.07 | 39.45 | 39.00 | 39.02 | 210,111 | -0.65(-1.65%) |
Sep 22, 2014 | 39.51 | 39.90 | 39.05 | 39.67 | 435,037 | -0.11(-0.26%) |
Sep 19, 2014 | 39.98 | 40.02 | 39.63 | 39.78 | 129,009 | -0.30(-0.75%) |
Sep 18, 2014 | 39.73 | 40.17 | 39.72 | 40.08 | 188,393 | +0.86(+2.19%) |
Sep 17, 2014 | 39.58 | 39.63 | 39.17 | 39.22 | 70,530 | +1.03(+2.70%) |
Sep 16, 2014 | 38.05 | 38.25 | 37.91 | 38.19 | 57,618 | +0.84(+2.25%) |
Sep 15, 2014 | 37.28 | 37.48 | 37.18 | 37.35 | 48,315 | +0.55(+1.49%) |
Sep 12, 2014 | 36.75 | 37.20 | 36.56 | 36.80 | 340,994 | -0.29(-0.78%) |
Sep 11, 2014 | 36.87 | 37.16 | 36.85 | 37.09 | 44,758 | -0.07(-0.19%) |
Sep 10, 2014 | 37.09 | 37.20 | 37.01 | 37.16 | 292,615 | -0.14(-0.36%) |
Sep 09, 2014 | 37.51 | 37.54 | 37.14 | 37.30 | 73,964 | -0.23(-0.60%) |
Sep 08, 2014 | 37.75 | 37.99 | 37.52 | 37.52 | 165,527 | -0.69(-1.81%) |
Sep 05, 2014 | 38.41 | 38.46 | 38.00 | 38.21 | 26,543 | -0.04(-0.10%) |
Sep 04, 2014 | 38.08 | 38.51 | 38.01 | 38.25 | 103,691 | -0.27(-0.70%) |
Sep 03, 2014 | 38.58 | 38.66 | 38.52 | 38.52 | 66,346 | +0.96(+2.56%) |
Sep 02, 2014 | 37.59 | 37.64 | 37.45 | 37.56 | 56,708 | +0.16(+0.43%) |
Aug 29, 2014 | 37.40 | 37.40 | 37.40 | 0 | -0.47(-1.23%) | |
Aug 28, 2014 | 37.81 | 37.88 | 37.63 | 37.87 | 64,518 | -0.94(-2.42%) |
Aug 27, 2014 | 39.12 | 39.12 | 38.80 | 38.80 | 78,517 | -0.37(-0.94%) |
Aug 26, 2014 | 39.17 | 39.30 | 39.07 | 39.17 | 50,332 | +0.28(+0.72%) |
Aug 25, 2014 | 38.72 | 39.02 | 38.71 | 38.90 | 42,975 | +0.26(+0.67%) |
Aug 22, 2014 | 38.75 | 38.76 | 38.40 | 38.63 | 45,207 | -0.95(-2.39%) |
Aug 21, 2014 | 39.56 | 39.66 | 39.50 | 39.58 | 80,272 | -0.48(-1.19%) |
Aug 20, 2014 | 40.01 | 40.11 | 39.91 | 40.06 | 41,187 | -0.14(-0.35%) |
Aug 19, 2014 | 40.15 | 40.22 | 40.12 | 40.20 | 54,405 | +0.12(+0.29%) |
Aug 18, 2014 | 40.15 | 40.19 | 40.04 | 40.09 | 44,985 | +0.48(+1.22%) |
Aug 15, 2014 | 39.88 | 39.94 | 39.47 | 39.60 | 94,371 | -0.36(-0.91%) |
Aug 14, 2014 | 39.85 | 40.04 | 39.78 | 39.96 | 63,236 | +0.89(+2.28%) |
Aug 13, 2014 | 38.97 | 39.11 | 38.90 | 39.07 | 44,420 | +0.20(+0.51%) |
Aug 12, 2014 | 39.08 | 39.08 | 38.65 | 38.87 | 1,596,648 | +0.52(+1.36%) |
Aug 11, 2014 | 38.42 | 38.52 | 38.23 | 38.35 | 128,752 | +0.04(+0.10%) |
Aug 08, 2014 | 37.84 | 38.29 | 37.78 | 38.31 | 48,542 | +1.19(+3.21%) |
Aug 07, 2014 | 37.45 | 37.49 | 36.95 | 37.12 | 168,250 | -1.73(-4.45%) |
Aug 06, 2014 | 38.57 | 38.99 | 38.56 | 38.85 | 59,624 | +0.17(+0.44%) |
Aug 05, 2014 | 38.77 | 39.00 | 38.60 | 38.68 | 69,228 | -0.31(-0.81%) |
Aug 04, 2014 | 38.75 | 39.02 | 38.55 | 38.99 | 133,057 | -0.05(-0.14%) |
Aug 01, 2014 | 39.08 | 39.32 | 38.63 | 39.05 | 202,434 | -0.51(-1.28%) |
Jul 31, 2014 | 39.80 | 40.00 | 39.52 | 39.55 | 564,955 | -7.42(-15.80%) |
Jul 30, 2014 | 47.21 | 47.22 | 46.83 | 46.98 | 68,786 | -0.44(-0.92%) |
Jul 29, 2014 | 47.86 | 47.89 | 47.38 | 47.41 | 136,175 | +0.50(+1.07%) |
Jul 28, 2014 | 47.09 | 47.09 | 46.53 | 46.91 | 88,332 | -1.02(-2.13%) |
Jul 25, 2014 | 48.08 | 48.15 | 47.71 | 47.94 | 37,992 | -0.89(-1.83%) |
Jul 24, 2014 | 48.99 | 49.00 | 48.76 | 48.83 | 44,060 | +0.17(+0.35%) |
Jul 23, 2014 | 48.86 | 48.91 | 48.65 | 48.66 | 42,637 | -0.20(-0.41%) |
Jul 22, 2014 | 48.71 | 48.92 | 48.64 | 48.86 | 37,589 | -0.34(-0.69%) |
Jul 21, 2014 | 49.05 | 49.25 | 48.90 | 49.20 | 45,121 | -0.81(-1.62%) |
Jul 18, 2014 | 49.74 | 50.01 | 49.70 | 50.01 | 21,659 | +0.83(+1.69%) |
Jul 17, 2014 | 49.52 | 49.95 | 49.18 | 49.18 | 38,339 | -0.09(-0.18%) |
Jul 16, 2014 | 49.42 | 49.42 | 49.15 | 49.27 | 53,975 | +0.10(+0.19%) |
Jul 15, 2014 | 49.16 | 49.25 | 49.00 | 49.17 | 44,463 | -1.05(-2.08%) |
Jul 14, 2014 | 49.85 | 50.23 | 49.85 | 50.22 | 53,889 | +1.52(+3.13%) |
Jul 11, 2014 | 48.66 | 48.74 | 48.56 | 48.70 | 27,770 | -0.20(-0.42%) |
Jul 10, 2014 | 48.79 | 49.06 | 48.71 | 48.90 | 41,971 | -0.30(-0.61%) |
Jul 09, 2014 | 48.93 | 49.23 | 48.90 | 49.20 | 41,691 | -0.43(-0.87%) |
Jul 08, 2014 | 49.50 | 49.86 | 49.49 | 49.63 | 26,013 | -0.25(-0.50%) |
Jul 07, 2014 | 49.83 | 49.96 | 49.76 | 49.88 | 23,898 | -0.72(-1.42%) |
Jul 03, 2014 | 50.60 | 50.60 | 50.60 | 0 | +0.23(+0.46%) | |
Jul 02, 2014 | 50.34 | 50.53 | 50.30 | 50.37 | 22,351 | -0.15(-0.30%) |
Jul 01, 2014 | 50.41 | 50.75 | 50.41 | 50.52 | 42,201 | -0.14(-0.29%) |
Jun 30, 2014 | 50.62 | 50.72 | 50.47 | 50.66 | 23,856 | +0.21(+0.43%) |
Jun 27, 2014 | 50.21 | 50.50 | 50.19 | 50.45 | 128,035 | +0.68(+1.37%) |
Jun 26, 2014 | 49.19 | 49.81 | 48.96 | 49.77 | 195,424 | -0.50(-0.99%) |
Jun 25, 2014 | 50.02 | 50.30 | 50.00 | 50.27 | 141,232 | -0.52(-1.02%) |
Jun 24, 2014 | 50.90 | 50.98 | 50.70 | 50.79 | 63,019 | -0.16(-0.31%) |
Jun 23, 2014 | 51.09 | 51.09 | 50.88 | 50.95 | 31,576 | -0.51(-0.99%) |
Jun 20, 2014 | 51.59 | 51.64 | 51.41 | 51.46 | 39,537 | -0.71(-1.36%) |
Jun 19, 2014 | 52.32 | 52.32 | 52.13 | 52.17 | 64,274 | -0.58(-1.10%) |
Jun 18, 2014 | 52.55 | 52.75 | 52.26 | 52.75 | 43,619 | +0.03(+0.06%) |
Jun 17, 2014 | 52.61 | 52.78 | 52.57 | 52.72 | 34,410 | -0.39(-0.73%) |
Jun 16, 2014 | 53.20 | 53.25 | 53.04 | 53.11 | 21,304 | +0.35(+0.66%) |
Jun 13, 2014 | 52.83 | 53.00 | 52.63 | 52.76 | 15,143 | -0.23(-0.43%) |
Jun 12, 2014 | 52.98 | 53.15 | 52.96 | 52.99 | 15,209 | +0.57(+1.09%) |
Jun 11, 2014 | 52.72 | 52.74 | 52.35 | 52.42 | 32,109 | -0.56(-1.06%) |
Jun 10, 2014 | 52.87 | 52.98 | 52.78 | 52.98 | 60,249 | +0.81(+1.55%) |
Jun 06, 2014 | 52.06 | 52.19 | 51.89 | 52.17 | 28,307 | -0.44(-0.84%) |
Jun 05, 2014 | 52.42 | 52.61 | 52.00 | 52.61 | 25,986 | -0.48(-0.90%) |
Jun 04, 2014 | 53.03 | 53.17 | 52.83 | 53.09 | 35,244 | -0.11(-0.21%) |
Jun 03, 2014 | 53.18 | 53.24 | 53.08 | 53.20 | 15,069 | -0.05(-0.09%) |
Jun 02, 2014 | 53.60 | 53.60 | 53.12 | 53.25 | 26,033 | -0.53(-0.99%) |
May 30, 2014 | 53.40 | 53.78 | 53.40 | 53.78 | 23,074 | +0.38(+0.71%) |
May 29, 2014 | 53.22 | 53.40 | 53.10 | 53.40 | 37,840 | +0.06(+0.11%) |
May 28, 2014 | 53.36 | 53.51 | 53.15 | 53.34 | 20,823 | -0.26(-0.49%) |
May 27, 2014 | 53.76 | 53.82 | 53.45 | 53.60 | 20,933 | +0.59(+1.11%) |
May 23, 2014 | 53.01 | 53.01 | 53.01 | 0 | +0.23(+0.44%) | |
May 22, 2014 | 52.87 | 53.08 | 52.76 | 52.78 | 23,013 | -0.27(-0.51%) |
May 21, 2014 | 52.85 | 53.18 | 52.81 | 53.05 | 33,646 | -0.08(-0.15%) |
May 20, 2014 | 53.11 | 53.40 | 53.00 | 53.13 | 37,544 | -0.22(-0.41%) |
May 19, 2014 | 53.16 | 53.41 | 53.16 | 53.35 | 19,793 | -0.15(-0.28%) |
May 16, 2014 | 53.41 | 53.60 | 53.31 | 53.50 | 21,962 | -0.45(-0.83%) |
May 15, 2014 | 54.32 | 54.53 | 53.95 | 53.95 | 115,189 | -0.11(-0.20%) |
May 14, 2014 | 54.42 | 54.59 | 54.02 | 54.06 | 24,867 | +0.01(+0.02%) |
May 13, 2014 | 54.27 | 54.40 | 54.05 | 54.05 | 37,023 | +0.72(+1.34%) |
May 12, 2014 | 53.13 | 53.43 | 53.11 | 53.33 | 33,006 | +0.33(+0.63%) |
May 09, 2014 | 53.22 | 53.30 | 52.88 | 53.00 | 153,845 | +0.06(+0.11%) |
May 08, 2014 | 53.06 | 53.15 | 52.85 | 52.94 | 414,856 | +0.70(+1.34%) |
May 07, 2014 | 53.07 | 53.07 | 51.92 | 52.24 | 87,371 | -0.23(-0.44%) |
May 06, 2014 | 53.00 | 53.00 | 52.41 | 52.47 | 37,337 | -0.93(-1.74%) |
May 05, 2014 | 53.02 | 53.40 | 52.78 | 53.40 | 30,848 | -0.01(-0.02%) |
May 02, 2014 | 53.32 | 53.56 | 53.20 | 53.41 | 30,145 | +0.26(+0.49%) |