Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 57.27 | 58.02 | 56.41 | 58.01 | 772,746 | +0.77(+1.35%) |
May 28, 2015 | 56.82 | 57.33 | 56.02 | 57.24 | 441,103 | +0.86(+1.53%) |
May 27, 2015 | 54.94 | 56.60 | 54.72 | 56.38 | 423,787 | +1.66(+3.03%) |
May 26, 2015 | 54.56 | 55.41 | 53.92 | 54.72 | 309,266 | -0.32(-0.58%) |
May 22, 2015 | 54.94 | 55.04 | 55.04 | 55.04 | 214,100 | +0.18(+0.33%) |
May 21, 2015 | 55.20 | 55.75 | 54.12 | 54.86 | 297,993 | -0.46(-0.83%) |
May 20, 2015 | 55.32 | 55.84 | 54.61 | 55.32 | 391,368 | +0.30(+0.55%) |
May 19, 2015 | 56.19 | 56.93 | 54.68 | 55.02 | 387,118 | -1.26(-2.24%) |
May 18, 2015 | 53.11 | 56.58 | 53.11 | 56.28 | 575,875 | +3.12(+5.87%) |
May 15, 2015 | 53.35 | 53.69 | 52.73 | 53.16 | 441,813 | -0.46(-0.86%) |
May 14, 2015 | 53.65 | 54.18 | 52.76 | 53.62 | 895,136 | +0.33(+0.62%) |
May 13, 2015 | 54.05 | 54.83 | 53.08 | 53.29 | 581,245 | -0.47(-0.87%) |
May 12, 2015 | 53.58 | 54.26 | 52.87 | 53.76 | 554,777 | -0.24(-0.44%) |
May 11, 2015 | 54.17 | 54.80 | 53.91 | 54.00 | 576,481 | -0.16(-0.30%) |
May 08, 2015 | 55.84 | 56.18 | 53.65 | 54.16 | 691,188 | -1.19(-2.15%) |
May 07, 2015 | 56.69 | 57.48 | 55.25 | 55.35 | 704,730 | -1.30(-2.29%) |
May 06, 2015 | 55.80 | 56.72 | 55.52 | 56.65 | 651,406 | +1.07(+1.93%) |
May 05, 2015 | 55.68 | 55.99 | 54.71 | 55.58 | 610,674 | -0.43(-0.77%) |
May 04, 2015 | 54.69 | 56.49 | 54.46 | 56.01 | 522,806 | +1.35(+2.47%) |
May 01, 2015 | 53.50 | 54.89 | 53.28 | 54.66 | 575,886 | +1.23(+2.30%) |
Apr 30, 2015 | 55.33 | 55.77 | 53.32 | 53.43 | 798,627 | -2.08(-3.75%) |
Apr 29, 2015 | 55.20 | 55.72 | 54.41 | 55.51 | 521,947 | -0.04(-0.07%) |
Apr 28, 2015 | 55.68 | 56.73 | 54.67 | 55.55 | 956,766 | -1.94(-3.37%) |
Apr 27, 2015 | 57.95 | 58.97 | 56.36 | 57.49 | 963,557 | -0.10(-0.17%) |
Apr 24, 2015 | 57.23 | 58.36 | 56.39 | 57.59 | 1,124,885 | +0.05(+0.09%) |
Apr 23, 2015 | 49.70 | 57.92 | 48.48 | 57.54 | 3,109,934 | +9.88(+20.73%) |
Apr 22, 2015 | 47.33 | 47.97 | 46.94 | 47.66 | 503,826 | +0.43(+0.91%) |
Apr 21, 2015 | 47.21 | 47.75 | 46.96 | 47.23 | 422,371 | +0.14(+0.30%) |
Apr 20, 2015 | 47.17 | 47.59 | 46.56 | 47.09 | 514,217 | +0.32(+0.67%) |
Apr 17, 2015 | 46.98 | 47.45 | 46.47 | 46.77 | 612,070 | -0.66(-1.40%) |
Apr 16, 2015 | 47.32 | 47.81 | 47.20 | 47.44 | 432,453 | +0.09(+0.20%) |
Apr 15, 2015 | 47.63 | 47.86 | 47.11 | 47.34 | 502,442 | +0.09(+0.18%) |
Apr 14, 2015 | 48.45 | 49.00 | 47.03 | 47.26 | 671,685 | -1.28(-2.64%) |
Apr 13, 2015 | 49.16 | 49.74 | 48.44 | 48.54 | 246,851 | -0.62(-1.26%) |
Apr 10, 2015 | 48.38 | 49.39 | 47.83 | 49.16 | 254,235 | +1.00(+2.08%) |
Apr 09, 2015 | 47.41 | 48.49 | 47.26 | 48.16 | 317,012 | +0.63(+1.33%) |
Apr 08, 2015 | 46.97 | 47.82 | 46.97 | 47.53 | 240,908 | +0.51(+1.08%) |
Apr 07, 2015 | 48.19 | 48.40 | 46.95 | 47.02 | 401,290 | -1.05(-2.18%) |
Apr 06, 2015 | 46.85 | 48.10 | 45.86 | 48.07 | 268,359 | +0.76(+1.61%) |
Apr 02, 2015 | 48.63 | 47.31 | 47.31 | 47.31 | 484,300 | -1.23(-2.53%) |
Apr 01, 2015 | 48.65 | 48.65 | 46.95 | 48.54 | 410,854 | -0.50(-1.02%) |
Mar 31, 2015 | 49.16 | 49.53 | 48.81 | 49.04 | 383,986 | -0.57(-1.15%) |
Mar 30, 2015 | 49.51 | 49.75 | 48.63 | 49.61 | 187,695 | +0.48(+0.98%) |
Mar 27, 2015 | 48.20 | 49.40 | 48.11 | 49.13 | 238,191 | +0.83(+1.72%) |
Mar 26, 2015 | 48.43 | 48.92 | 48.06 | 48.30 | 295,048 | -0.21(-0.43%) |
Mar 25, 2015 | 50.23 | 50.28 | 48.48 | 48.51 | 352,532 | -1.78(-3.54%) |
Mar 24, 2015 | 50.50 | 50.73 | 49.83 | 50.29 | 300,456 | +0.20(+0.41%) |
Mar 23, 2015 | 49.52 | 50.40 | 49.06 | 50.09 | 611,583 | +0.55(+1.12%) |
Mar 20, 2015 | 49.47 | 49.98 | 49.22 | 49.53 | 415,317 | +0.26(+0.53%) |
Mar 19, 2015 | 48.68 | 49.65 | 48.68 | 49.27 | 295,601 | +0.32(+0.65%) |
Mar 18, 2015 | 48.00 | 49.62 | 47.43 | 48.95 | 550,596 | +0.98(+2.04%) |
Mar 17, 2015 | 47.22 | 48.00 | 47.18 | 47.97 | 307,522 | +0.64(+1.35%) |
Mar 16, 2015 | 47.39 | 47.69 | 46.94 | 47.33 | 221,276 | +0.06(+0.13%) |
Mar 13, 2015 | 47.94 | 48.23 | 46.88 | 47.27 | 239,469 | -0.59(-1.23%) |
Mar 12, 2015 | 46.63 | 48.05 | 46.37 | 47.86 | 433,612 | +1.60(+3.46%) |
Mar 11, 2015 | 45.13 | 46.36 | 45.00 | 46.26 | 268,015 | +1.07(+2.37%) |
Mar 10, 2015 | 44.76 | 45.59 | 44.18 | 45.19 | 257,717 | +0.03(+0.07%) |
Mar 09, 2015 | 45.33 | 45.44 | 44.73 | 45.16 | 223,078 | -0.01(-0.02%) |
Mar 06, 2015 | 46.14 | 46.54 | 45.11 | 45.17 | 308,905 | -1.25(-2.69%) |
Mar 05, 2015 | 46.60 | 47.13 | 46.23 | 46.42 | 238,996 | +0.01(+0.02%) |
Mar 04, 2015 | 46.93 | 47.34 | 46.12 | 46.41 | 273,352 | -0.88(-1.86%) |
Mar 03, 2015 | 48.57 | 48.69 | 46.97 | 47.29 | 238,832 | -1.52(-3.11%) |
Mar 02, 2015 | 48.01 | 48.93 | 47.94 | 48.81 | 254,204 | +0.70(+1.45%) |
Feb 27, 2015 | 48.00 | 48.69 | 47.31 | 48.11 | 341,282 | -0.26(-0.54%) |
Feb 26, 2015 | 47.79 | 48.79 | 47.70 | 48.37 | 308,628 | +0.66(+1.38%) |
Feb 25, 2015 | 46.50 | 48.10 | 46.06 | 47.71 | 292,155 | +1.31(+2.82%) |
Feb 24, 2015 | 46.38 | 46.46 | 45.45 | 46.40 | 250,159 | -0.22(-0.47%) |
Feb 23, 2015 | 47.15 | 47.23 | 46.27 | 46.62 | 234,356 | -0.80(-1.69%) |
Feb 20, 2015 | 47.31 | 47.50 | 46.11 | 47.42 | 191,504 | +0.25(+0.53%) |
Feb 19, 2015 | 46.92 | 47.60 | 46.69 | 47.17 | 193,803 | -0.03(-0.06%) |
Feb 18, 2015 | 46.82 | 47.28 | 46.73 | 47.20 | 229,902 | +0.15(+0.32%) |
Feb 17, 2015 | 46.48 | 47.12 | 46.25 | 47.05 | 305,158 | +0.47(+1.02%) |
Feb 13, 2015 | 45.01 | 46.58 | 46.58 | 46.58 | 445,100 | +1.48(+3.27%) |
Feb 12, 2015 | 45.47 | 45.52 | 44.89 | 45.10 | 432,354 | -0.01(-0.02%) |
Feb 11, 2015 | 45.42 | 45.96 | 44.88 | 45.11 | 149,575 | -0.27(-0.59%) |
Feb 10, 2015 | 44.66 | 45.50 | 43.81 | 45.38 | 325,564 | +1.13(+2.55%) |
Feb 09, 2015 | 45.07 | 45.65 | 44.10 | 44.25 | 353,664 | -0.84(-1.86%) |
Feb 06, 2015 | 44.52 | 46.37 | 44.41 | 45.09 | 648,847 | +0.57(+1.28%) |
Feb 05, 2015 | 41.03 | 44.96 | 40.80 | 44.52 | 2,220,680 | -0.59(-1.31%) |
Feb 04, 2015 | 44.38 | 45.49 | 43.64 | 45.11 | 553,336 | +0.68(+1.53%) |
Feb 03, 2015 | 43.05 | 44.55 | 42.74 | 44.43 | 459,033 | +1.48(+3.45%) |
Feb 02, 2015 | 43.00 | 43.49 | 41.81 | 42.95 | 531,809 | -0.04(-0.09%) |
Jan 30, 2015 | 44.58 | 45.18 | 42.92 | 42.99 | 534,664 | -1.86(-4.15%) |
Jan 29, 2015 | 45.82 | 45.93 | 44.45 | 44.85 | 466,176 | -0.94(-2.05%) |
Jan 28, 2015 | 45.91 | 46.11 | 45.30 | 45.79 | 419,521 | +0.21(+0.46%) |
Jan 27, 2015 | 45.61 | 46.19 | 44.72 | 45.58 | 371,636 | -0.60(-1.30%) |
Jan 26, 2015 | 43.98 | 46.32 | 43.91 | 46.18 | 332,782 | +2.09(+4.74%) |
Jan 23, 2015 | 43.92 | 44.52 | 43.33 | 44.09 | 386,156 | +0.09(+0.20%) |
Jan 22, 2015 | 44.56 | 44.56 | 43.62 | 44.00 | 545,093 | -0.39(-0.88%) |
Jan 21, 2015 | 42.53 | 44.87 | 41.99 | 44.39 | 506,068 | +1.70(+3.98%) |
Jan 20, 2015 | 42.80 | 43.17 | 41.91 | 42.69 | 330,603 | -0.23(-0.54%) |
Jan 16, 2015 | 42.36 | 43.81 | 42.36 | 42.92 | 324,386 | +0.60(+1.42%) |
Jan 15, 2015 | 43.68 | 43.68 | 41.99 | 42.32 | 392,584 | -1.07(-2.47%) |
Jan 14, 2015 | 43.20 | 44.00 | 42.70 | 43.39 | 330,585 | -0.51(-1.16%) |
Jan 13, 2015 | 44.75 | 45.44 | 43.02 | 43.90 | 564,090 | -0.44(-0.99%) |
Jan 12, 2015 | 45.24 | 45.80 | 44.30 | 44.34 | 445,319 | -0.80(-1.77%) |
Jan 09, 2015 | 47.09 | 47.19 | 45.12 | 45.14 | 328,229 | -2.06(-4.37%) |
Jan 08, 2015 | 46.59 | 47.26 | 46.05 | 47.20 | 279,636 | +0.80(+1.73%) |
Jan 07, 2015 | 45.53 | 46.45 | 45.33 | 46.40 | 493,076 | +0.09(+0.19%) |
Jan 06, 2015 | 46.48 | 47.00 | 45.80 | 46.31 | 546,342 | -0.09(-0.19%) |
Jan 05, 2015 | 46.23 | 47.25 | 45.65 | 46.40 | 417,375 | -0.39(-0.83%) |
Jan 02, 2015 | 48.09 | 48.93 | 46.40 | 46.79 | 440,662 | -0.96(-2.01%) |
Dec 31, 2014 | 47.82 | 47.75 | 47.75 | 47.75 | 364,800 | +0.10(+0.21%) |
Dec 30, 2014 | 47.55 | 47.92 | 47.13 | 47.65 | 243,349 | -0.10(-0.21%) |
Dec 29, 2014 | 47.66 | 47.89 | 47.07 | 47.75 | 234,515 | +0.09(+0.19%) |
Dec 26, 2014 | 47.50 | 47.93 | 46.91 | 47.66 | 157,440 | +0.39(+0.83%) |
Dec 24, 2014 | 47.10 | 47.27 | 47.27 | 47.27 | 132,900 | +0.15(+0.32%) |
Dec 23, 2014 | 46.64 | 47.36 | 45.95 | 47.12 | 349,733 | +0.65(+1.40%) |
Dec 22, 2014 | 46.73 | 47.05 | 45.78 | 46.47 | 288,574 | -0.31(-0.66%) |
Dec 19, 2014 | 47.33 | 47.44 | 46.30 | 46.78 | 826,880 | -0.24(-0.51%) |
Dec 18, 2014 | 45.32 | 47.13 | 44.50 | 47.02 | 721,464 | +2.44(+5.47%) |
Dec 17, 2014 | 43.85 | 44.62 | 43.03 | 44.58 | 539,409 | +0.73(+1.66%) |
Dec 16, 2014 | 43.37 | 44.99 | 42.82 | 43.85 | 487,615 | +0.14(+0.32%) |
Dec 15, 2014 | 44.20 | 44.99 | 43.01 | 43.71 | 371,352 | -0.30(-0.68%) |
Dec 12, 2014 | 43.28 | 44.33 | 43.25 | 44.01 | 385,749 | +0.15(+0.34%) |
Dec 11, 2014 | 44.32 | 44.91 | 43.64 | 43.86 | 329,418 | -0.15(-0.34%) |
Dec 10, 2014 | 44.73 | 45.22 | 43.52 | 44.01 | 438,980 | -0.91(-2.03%) |
Dec 09, 2014 | 43.49 | 44.93 | 43.09 | 44.92 | 591,706 | +0.82(+1.86%) |
Dec 08, 2014 | 43.11 | 45.60 | 43.11 | 44.10 | 520,377 | +0.73(+1.68%) |
Dec 05, 2014 | 42.30 | 43.41 | 41.83 | 43.37 | 286,158 | +1.01(+2.38%) |
Dec 04, 2014 | 42.97 | 43.17 | 42.08 | 42.36 | 273,127 | -0.53(-1.24%) |
Dec 03, 2014 | 43.00 | 44.00 | 42.30 | 42.89 | 214,004 | -0.16(-0.37%) |
Dec 02, 2014 | 43.20 | 43.85 | 42.84 | 43.05 | 305,167 | +0.05(+0.12%) |
Dec 01, 2014 | 42.51 | 43.23 | 41.83 | 43.00 | 364,780 | +0.29(+0.68%) |
Nov 28, 2014 | 43.35 | 43.75 | 42.55 | 42.71 | 160,445 | -0.47(-1.09%) |
Nov 26, 2014 | 42.55 | 43.18 | 43.18 | 43.18 | 227,200 | +0.52(+1.22%) |
Nov 25, 2014 | 43.03 | 43.50 | 42.14 | 42.66 | 251,803 | -0.24(-0.56%) |
Nov 24, 2014 | 41.95 | 43.10 | 40.56 | 42.90 | 391,952 | +1.00(+2.39%) |
Nov 21, 2014 | 41.56 | 42.96 | 41.52 | 41.90 | 642,514 | +1.10(+2.70%) |
Nov 20, 2014 | 39.46 | 40.92 | 39.04 | 40.80 | 388,166 | +1.07(+2.69%) |
Nov 19, 2014 | 40.45 | 40.45 | 39.16 | 39.73 | 523,454 | -0.67(-1.66%) |
Nov 18, 2014 | 40.78 | 41.52 | 40.16 | 40.40 | 467,667 | -0.28(-0.69%) |
Nov 17, 2014 | 41.28 | 41.81 | 40.41 | 40.68 | 485,638 | -0.54(-1.31%) |
Nov 14, 2014 | 42.35 | 42.81 | 41.08 | 41.22 | 732,447 | -1.19(-2.81%) |
Nov 13, 2014 | 43.17 | 43.79 | 42.35 | 42.41 | 354,293 | -0.64(-1.49%) |
Nov 12, 2014 | 43.39 | 43.72 | 42.56 | 43.05 | 355,552 | -0.57(-1.31%) |
Nov 11, 2014 | 43.19 | 43.85 | 42.68 | 43.62 | 355,004 | +0.05(+0.11%) |
Nov 10, 2014 | 43.99 | 44.45 | 43.15 | 43.57 | 295,199 | -0.27(-0.62%) |
Nov 07, 2014 | 43.45 | 44.21 | 42.95 | 43.84 | 287,661 | +0.36(+0.83%) |
Nov 06, 2014 | 43.23 | 43.88 | 42.91 | 43.48 | 295,978 | +0.08(+0.18%) |
Nov 05, 2014 | 44.30 | 44.65 | 43.13 | 43.40 | 426,845 | -0.54(-1.23%) |
Nov 04, 2014 | 43.75 | 44.66 | 43.03 | 43.94 | 299,872 | +0.08(+0.18%) |
Nov 03, 2014 | 45.08 | 45.50 | 43.47 | 43.86 | 497,154 | -1.25(-2.77%) |
Oct 31, 2014 | 43.92 | 45.48 | 43.46 | 45.11 | 682,467 | +2.36(+5.52%) |
Oct 30, 2014 | 41.12 | 42.80 | 40.68 | 42.75 | 455,651 | +1.47(+3.56%) |
Oct 29, 2014 | 39.91 | 41.84 | 39.74 | 41.28 | 721,520 | +1.31(+3.28%) |
Oct 28, 2014 | 37.25 | 40.21 | 37.01 | 39.97 | 2,680,388 | -3.10(-7.20%) |
Oct 27, 2014 | 42.39 | 43.30 | 42.85 | 43.07 | 453,652 | +0.22(+0.51%) |
Oct 24, 2014 | 42.37 | 42.86 | 42.00 | 42.85 | 300,639 | +0.33(+0.78%) |
Oct 23, 2014 | 42.28 | 42.92 | 41.53 | 42.52 | 287,650 | +0.84(+2.02%) |
Oct 22, 2014 | 42.14 | 43.14 | 41.37 | 41.68 | 473,100 | -0.47(-1.12%) |
Oct 21, 2014 | 41.62 | 42.43 | 41.24 | 42.15 | 424,851 | +0.88(+2.13%) |
Oct 20, 2014 | 39.95 | 42.35 | 39.62 | 41.27 | 832,881 | +1.14(+2.84%) |
Oct 17, 2014 | 41.44 | 41.80 | 39.95 | 40.13 | 539,440 | -0.70(-1.71%) |
Oct 16, 2014 | 40.26 | 41.32 | 40.26 | 40.83 | 596,577 | -0.05(-0.12%) |
Oct 15, 2014 | 39.86 | 41.79 | 38.75 | 40.88 | 749,838 | +0.44(+1.09%) |
Oct 14, 2014 | 40.32 | 41.04 | 39.61 | 40.44 | 715,386 | +0.39(+0.97%) |
Oct 13, 2014 | 40.27 | 41.48 | 40.27 | 40.05 | 548,698 | -0.70(-1.72%) |
Oct 10, 2014 | 40.99 | 42.30 | 40.53 | 40.75 | 365,533 | -0.53(-1.28%) |
Oct 09, 2014 | 42.71 | 43.28 | 41.17 | 41.28 | 457,641 | -1.36(-3.19%) |
Oct 08, 2014 | 41.80 | 42.76 | 41.09 | 42.64 | 502,363 | +0.51(+1.21%) |
Oct 07, 2014 | 43.48 | 43.48 | 42.08 | 42.13 | 399,665 | -1.72(-3.93%) |
Oct 06, 2014 | 45.59 | 46.07 | 43.79 | 43.85 | 345,086 | -1.68(-3.68%) |
Oct 03, 2014 | 45.25 | 45.86 | 44.74 | 45.53 | 238,394 | +0.79(+1.77%) |
Oct 02, 2014 | 44.05 | 44.88 | 43.58 | 44.74 | 272,904 | +0.73(+1.66%) |
Oct 01, 2014 | 44.43 | 44.43 | 43.14 | 44.01 | 562,910 | -0.28(-0.63%) |
Sep 30, 2014 | 44.95 | 45.38 | 44.02 | 44.29 | 465,795 | -0.73(-1.62%) |
Sep 29, 2014 | 44.00 | 45.29 | 43.75 | 45.02 | 314,154 | +0.61(+1.37%) |
Sep 26, 2014 | 44.36 | 44.86 | 43.60 | 44.41 | 389,337 | -0.06(-0.13%) |
Sep 25, 2014 | 45.28 | 45.28 | 44.21 | 44.47 | 356,554 | -1.01(-2.22%) |
Sep 24, 2014 | 43.63 | 45.72 | 43.43 | 45.48 | 428,053 | +1.93(+4.43%) |
Sep 23, 2014 | 44.50 | 44.56 | 43.50 | 43.55 | 445,239 | -1.25(-2.79%) |
Sep 22, 2014 | 45.27 | 45.87 | 43.84 | 44.80 | 264,420 | -0.92(-2.01%) |
Sep 19, 2014 | 45.75 | 46.84 | 45.28 | 45.72 | 872,923 | +0.21(+0.46%) |
Sep 18, 2014 | 45.20 | 46.35 | 45.07 | 45.51 | 431,942 | +0.48(+1.07%) |
Sep 17, 2014 | 45.38 | 45.99 | 44.89 | 45.03 | 496,679 | +0.25(+0.56%) |
Sep 16, 2014 | 45.80 | 46.38 | 43.98 | 44.78 | 688,309 | -1.28(-2.78%) |
Sep 15, 2014 | 47.59 | 47.92 | 45.70 | 46.06 | 362,383 | -1.72(-3.60%) |
Sep 12, 2014 | 48.39 | 48.44 | 46.94 | 47.78 | 450,977 | -0.52(-1.08%) |
Sep 11, 2014 | 48.36 | 48.73 | 48.03 | 48.30 | 304,996 | -0.41(-0.84%) |
Sep 10, 2014 | 48.41 | 48.80 | 48.14 | 48.71 | 508,240 | +0.46(+0.95%) |
Sep 09, 2014 | 49.19 | 49.20 | 47.81 | 48.25 | 376,255 | -1.00(-2.03%) |
Sep 08, 2014 | 48.88 | 49.58 | 48.49 | 49.25 | 303,960 | +0.28(+0.57%) |
Sep 05, 2014 | 49.29 | 49.88 | 48.14 | 48.97 | 410,831 | -0.52(-1.05%) |
Sep 04, 2014 | 47.88 | 50.71 | 47.88 | 49.49 | 846,727 | +2.49(+5.30%) |
Sep 03, 2014 | 47.42 | 47.91 | 46.68 | 47.00 | 334,628 | -0.40(-0.84%) |
Sep 02, 2014 | 46.81 | 47.41 | 46.36 | 47.40 | 362,090 | +0.86(+1.85%) |
Aug 29, 2014 | 45.93 | 46.54 | 46.54 | 46.54 | 628,800 | +0.66(+1.44%) |
Aug 28, 2014 | 45.79 | 46.54 | 45.19 | 45.88 | 352,701 | -0.30(-0.65%) |
Aug 27, 2014 | 46.48 | 46.59 | 45.88 | 46.18 | 439,696 | -0.08(-0.17%) |
Aug 26, 2014 | 44.62 | 46.28 | 44.55 | 46.26 | 449,024 | +1.57(+3.51%) |
Aug 25, 2014 | 44.41 | 44.94 | 43.79 | 44.69 | 366,657 | +0.63(+1.43%) |
Aug 22, 2014 | 44.38 | 44.38 | 43.52 | 44.06 | 382,180 | -0.50(-1.12%) |
Aug 21, 2014 | 44.71 | 44.79 | 44.12 | 44.56 | 240,540 | -0.25(-0.56%) |
Aug 20, 2014 | 45.85 | 45.85 | 44.11 | 44.81 | 594,217 | -1.29(-2.80%) |
Aug 19, 2014 | 45.66 | 46.69 | 45.30 | 46.10 | 317,907 | +0.31(+0.68%) |
Aug 18, 2014 | 46.27 | 46.58 | 45.50 | 45.79 | 421,874 | +0.08(+0.18%) |
Aug 15, 2014 | 46.95 | 46.95 | 44.89 | 45.71 | 397,138 | -0.77(-1.66%) |
Aug 14, 2014 | 46.55 | 47.09 | 46.32 | 46.48 | 316,361 | -0.21(-0.45%) |
Aug 13, 2014 | 45.55 | 46.91 | 45.55 | 46.69 | 385,144 | +1.49(+3.30%) |
Aug 12, 2014 | 45.63 | 45.91 | 44.77 | 45.20 | 453,983 | -0.65(-1.42%) |
Aug 11, 2014 | 45.22 | 46.53 | 44.83 | 45.85 | 393,370 | +0.79(+1.75%) |
Aug 08, 2014 | 44.57 | 45.37 | 44.39 | 45.06 | 503,992 | +0.39(+0.87%) |
Aug 07, 2014 | 44.52 | 45.17 | 44.18 | 44.67 | 460,647 | +0.38(+0.86%) |
Aug 06, 2014 | 44.08 | 45.41 | 44.08 | 44.29 | 262,218 | -0.35(-0.78%) |
Aug 05, 2014 | 44.60 | 45.64 | 44.00 | 44.64 | 649,525 | -0.37(-0.82%) |
Aug 04, 2014 | 44.00 | 45.20 | 43.53 | 45.01 | 428,781 | +1.15(+2.62%) |
Aug 01, 2014 | 45.06 | 45.29 | 43.11 | 43.86 | 489,755 | -0.98(-2.19%) |
Jul 31, 2014 | 46.19 | 47.04 | 44.78 | 44.84 | 647,374 | -2.09(-4.45%) |
Jul 30, 2014 | 45.64 | 47.22 | 45.41 | 46.93 | 901,481 | +1.85(+4.10%) |
Jul 29, 2014 | 40.50 | 46.45 | 40.50 | 45.08 | 2,583,632 | +5.92(+15.12%) |
Jul 28, 2014 | 40.24 | 40.48 | 38.95 | 39.16 | 1,085,240 | -1.10(-2.73%) |
Jul 25, 2014 | 39.87 | 40.43 | 39.60 | 40.26 | 499,917 | -0.03(-0.07%) |
Jul 24, 2014 | 40.75 | 41.35 | 40.16 | 40.29 | 782,534 | -0.37(-0.91%) |
Jul 23, 2014 | 40.65 | 40.86 | 40.30 | 40.66 | 357,530 | +0.12(+0.30%) |
Jul 22, 2014 | 39.50 | 40.71 | 39.26 | 40.54 | 587,972 | +1.28(+3.26%) |
Jul 21, 2014 | 39.30 | 39.76 | 38.91 | 39.26 | 490,240 | -0.34(-0.86%) |
Jul 18, 2014 | 38.80 | 39.64 | 38.52 | 39.60 | 853,966 | +0.99(+2.56%) |
Jul 17, 2014 | 38.72 | 39.54 | 38.32 | 38.61 | 523,899 | -0.55(-1.40%) |
Jul 16, 2014 | 39.91 | 39.94 | 39.03 | 39.16 | 557,513 | -0.33(-0.84%) |
Jul 15, 2014 | 39.31 | 39.95 | 38.99 | 39.49 | 609,072 | -0.15(-0.38%) |
Jul 14, 2014 | 40.56 | 40.56 | 39.36 | 39.64 | 535,992 | -0.38(-0.95%) |
Jul 11, 2014 | 39.82 | 40.47 | 39.23 | 40.02 | 328,250 | +0.05(+0.13%) |
Jul 10, 2014 | 39.22 | 40.56 | 38.62 | 39.97 | 490,131 | +0.02(+0.05%) |
Jul 09, 2014 | 40.24 | 40.86 | 39.76 | 39.95 | 609,895 | -0.31(-0.77%) |
Jul 08, 2014 | 41.77 | 41.85 | 38.63 | 40.26 | 971,404 | -1.59(-3.80%) |
Jul 07, 2014 | 43.79 | 44.30 | 41.79 | 41.85 | 659,160 | -2.12(-4.82%) |
Jul 03, 2014 | 44.29 | 43.97 | 43.97 | 43.97 | 290,400 | -0.25(-0.57%) |
Jul 02, 2014 | 43.95 | 44.95 | 43.40 | 44.22 | 570,906 | +0.06(+0.14%) |
Jul 01, 2014 | 43.05 | 44.44 | 42.79 | 44.16 | 521,643 | +1.35(+3.15%) |
Jun 30, 2014 | 42.46 | 43.31 | 42.09 | 42.81 | 444,518 | +0.26(+0.61%) |
Jun 27, 2014 | 41.33 | 42.76 | 41.21 | 42.55 | 367,225 | +0.93(+2.23%) |
Jun 26, 2014 | 42.23 | 42.54 | 41.03 | 41.62 | 452,276 | -0.42(-1.00%) |
Jun 25, 2014 | 41.70 | 42.25 | 41.31 | 42.04 | 365,009 | +0.06(+0.14%) |
Jun 24, 2014 | 42.34 | 43.39 | 41.91 | 41.98 | 504,994 | -0.40(-0.94%) |
Jun 23, 2014 | 42.86 | 42.86 | 42.00 | 42.38 | 363,155 | -0.48(-1.12%) |
Jun 20, 2014 | 43.19 | 43.27 | 41.88 | 42.86 | 699,250 | -0.10(-0.23%) |
Jun 19, 2014 | 43.06 | 43.39 | 42.12 | 42.96 | 613,509 | +0.26(+0.61%) |
Jun 18, 2014 | 41.29 | 42.88 | 40.84 | 42.70 | 1,046,121 | +1.54(+3.73%) |
Jun 17, 2014 | 40.00 | 41.58 | 39.85 | 41.16 | 777,499 | +1.46(+3.69%) |
Jun 16, 2014 | 39.08 | 39.95 | 38.67 | 39.70 | 477,633 | +0.54(+1.38%) |
Jun 13, 2014 | 39.59 | 39.59 | 38.57 | 39.16 | 397,284 | +0.11(+0.28%) |
Jun 12, 2014 | 38.41 | 39.10 | 37.98 | 39.05 | 499,820 | +0.63(+1.64%) |
Jun 11, 2014 | 38.38 | 38.87 | 38.16 | 38.42 | 417,314 | -0.35(-0.90%) |
Jun 10, 2014 | 39.39 | 39.65 | 38.36 | 38.77 | 281,019 | -0.38(-0.97%) |
Jun 06, 2014 | 39.57 | 39.81 | 38.90 | 39.15 | 339,154 | -0.20(-0.51%) |
Jun 05, 2014 | 38.23 | 39.43 | 37.84 | 39.35 | 404,637 | +1.24(+3.25%) |
Jun 04, 2014 | 37.78 | 38.29 | 37.28 | 38.11 | 334,136 | +0.13(+0.34%) |
Jun 03, 2014 | 38.12 | 38.60 | 37.25 | 37.98 | 449,322 | -0.32(-0.84%) |