Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 57.72 | 58.39 | 57.39 | 58.28 | 4,348,012 | +0.18(+0.31%) |
Mar 30, 2015 | 57.62 | 58.45 | 57.40 | 58.10 | 2,847,217 | +0.74(+1.28%) |
Mar 27, 2015 | 57.47 | 57.63 | 57.23 | 57.37 | 2,117,570 | -0.12(-0.21%) |
Mar 26, 2015 | 57.57 | 57.76 | 57.31 | 57.49 | 2,361,475 | -0.29(-0.50%) |
Mar 25, 2015 | 58.59 | 58.59 | 57.73 | 57.78 | 2,509,406 | -0.65(-1.11%) |
Mar 24, 2015 | 58.74 | 58.87 | 58.20 | 58.42 | 3,079,964 | -0.45(-0.77%) |
Mar 23, 2015 | 58.83 | 59.23 | 58.80 | 58.87 | 3,026,973 | +0.35(+0.60%) |
Mar 20, 2015 | 57.99 | 58.66 | 57.89 | 58.52 | 5,116,300 | +0.70(+1.22%) |
Mar 19, 2015 | 57.90 | 58.37 | 57.59 | 57.82 | 3,203,209 | -0.02(-0.03%) |
Mar 18, 2015 | 57.47 | 58.06 | 56.91 | 57.83 | 3,276,475 | +0.52(+0.91%) |
Mar 17, 2015 | 57.41 | 57.50 | 57.03 | 57.31 | 3,854,688 | -0.42(-0.72%) |
Mar 16, 2015 | 57.34 | 57.86 | 57.24 | 57.73 | 2,517,580 | +0.76(+1.34%) |
Mar 13, 2015 | 57.34 | 57.34 | 56.71 | 56.96 | 2,387,265 | -0.69(-1.19%) |
Mar 12, 2015 | 56.83 | 57.67 | 56.78 | 57.65 | 1,997,066 | +1.07(+1.90%) |
Mar 11, 2015 | 56.28 | 56.87 | 56.04 | 56.58 | 2,909,250 | +0.57(+1.02%) |
Mar 10, 2015 | 56.45 | 56.62 | 56.00 | 56.01 | 2,643,622 | -0.98(-1.72%) |
Mar 09, 2015 | 56.41 | 57.12 | 56.30 | 56.99 | 2,266,348 | +0.37(+0.65%) |
Mar 06, 2015 | 56.80 | 57.30 | 56.39 | 56.62 | 3,220,857 | -0.34(-0.60%) |
Mar 05, 2015 | 57.15 | 57.25 | 56.75 | 56.96 | 3,831,845 | +0.05(+0.09%) |
Mar 04, 2015 | 57.43 | 57.51 | 56.91 | 56.92 | 2,862,237 | -0.81(-1.40%) |
Mar 03, 2015 | 57.86 | 58.06 | 57.62 | 57.73 | 2,332,691 | -0.40(-0.69%) |
Mar 02, 2015 | 57.82 | 58.29 | 57.79 | 58.13 | 2,060,968 | +0.31(+0.54%) |
Feb 27, 2015 | 58.20 | 58.37 | 57.81 | 57.82 | 2,685,889 | -0.58(-1.00%) |
Feb 26, 2015 | 58.04 | 58.49 | 58.04 | 58.40 | 2,324,234 | +0.40(+0.69%) |
Feb 25, 2015 | 58.34 | 58.53 | 57.97 | 58.00 | 2,555,353 | -0.45(-0.77%) |
Feb 24, 2015 | 57.96 | 58.61 | 57.96 | 58.45 | 2,266,118 | +0.33(+0.58%) |
Feb 23, 2015 | 58.20 | 58.22 | 57.94 | 58.11 | 2,225,438 | -0.28(-0.47%) |
Feb 20, 2015 | 57.97 | 58.49 | 57.47 | 58.39 | 2,600,994 | +0.35(+0.60%) |
Feb 19, 2015 | 57.61 | 58.12 | 57.56 | 58.04 | 2,454,878 | +0.38(+0.65%) |
Feb 18, 2015 | 57.96 | 58.09 | 57.50 | 57.66 | 2,999,780 | -0.46(-0.79%) |
Feb 17, 2015 | 58.29 | 58.60 | 58.01 | 58.12 | 2,485,709 | -0.16(-0.27%) |
Feb 13, 2015 | 58.20 | 58.27 | 58.27 | 58.27 | 2,473,286 | -0.09(-0.15%) |
Feb 12, 2015 | 58.09 | 58.46 | 58.03 | 58.36 | 2,530,271 | +0.32(+0.55%) |
Feb 11, 2015 | 57.20 | 58.24 | 57.08 | 58.05 | 4,708,962 | +0.92(+1.61%) |
Feb 10, 2015 | 57.53 | 57.56 | 56.80 | 57.12 | 3,756,986 | +0.02(+0.03%) |
Feb 09, 2015 | 57.34 | 57.65 | 56.96 | 57.11 | 4,355,265 | -0.73(-1.27%) |
Feb 06, 2015 | 58.71 | 58.89 | 57.67 | 57.84 | 5,148,068 | -1.12(-1.89%) |
Feb 05, 2015 | 56.82 | 59.14 | 56.30 | 58.96 | 5,916,853 | -0.23(-0.39%) |
Feb 04, 2015 | 58.55 | 59.42 | 58.49 | 59.19 | 4,508,544 | +0.45(+0.76%) |
Feb 03, 2015 | 58.03 | 58.76 | 57.50 | 58.74 | 3,664,211 | +0.91(+1.58%) |
Feb 02, 2015 | 56.87 | 57.89 | 56.41 | 57.83 | 3,685,724 | +0.91(+1.60%) |
Jan 30, 2015 | 57.48 | 57.77 | 56.84 | 56.91 | 3,049,373 | -1.03(-1.77%) |
Jan 29, 2015 | 57.51 | 58.10 | 57.30 | 57.94 | 3,501,029 | +0.60(+1.04%) |
Jan 28, 2015 | 58.43 | 59.15 | 57.33 | 57.34 | 3,113,733 | -0.91(-1.57%) |
Jan 27, 2015 | 57.93 | 58.54 | 57.83 | 58.26 | 1,871,508 | -0.24(-0.40%) |
Jan 26, 2015 | 58.12 | 58.52 | 57.95 | 58.49 | 2,039,912 | +0.24(+0.42%) |
Jan 23, 2015 | 58.78 | 58.80 | 58.23 | 58.25 | 2,141,936 | -0.42(-0.72%) |
Jan 22, 2015 | 57.63 | 58.80 | 57.40 | 58.67 | 3,093,910 | +1.35(+2.35%) |
Jan 21, 2015 | 57.16 | 57.65 | 56.77 | 57.33 | 2,364,746 | -0.05(-0.09%) |
Jan 20, 2015 | 58.03 | 58.09 | 56.99 | 57.38 | 2,591,941 | -0.39(-0.68%) |
Jan 16, 2015 | 56.94 | 57.80 | 56.68 | 57.77 | 2,676,769 | +1.31(+2.33%) |
Jan 15, 2015 | 56.62 | 56.99 | 56.37 | 56.46 | 2,523,969 | -0.16(-0.29%) |
Jan 14, 2015 | 56.24 | 56.92 | 56.14 | 56.62 | 3,301,656 | -0.56(-0.98%) |
Jan 13, 2015 | 57.33 | 58.05 | 56.72 | 57.18 | 2,748,105 | +0.34(+0.60%) |
Jan 12, 2015 | 57.38 | 57.59 | 56.72 | 56.84 | 1,855,478 | -0.59(-1.02%) |
Jan 09, 2015 | 57.96 | 58.00 | 57.38 | 57.43 | 2,576,169 | -0.60(-1.03%) |
Jan 08, 2015 | 57.29 | 58.02 | 57.25 | 58.02 | 3,639,414 | +1.09(+1.92%) |
Jan 07, 2015 | 56.59 | 56.96 | 56.12 | 56.93 | 2,563,154 | +0.92(+1.65%) |
Jan 06, 2015 | 56.29 | 56.77 | 55.82 | 56.01 | 3,221,253 | -0.04(-0.07%) |
Jan 05, 2015 | 56.82 | 56.90 | 55.97 | 56.05 | 3,557,278 | -1.13(-1.98%) |
Jan 02, 2015 | 57.56 | 57.83 | 56.86 | 57.18 | 2,166,708 | -0.11(-0.19%) |
Dec 31, 2014 | 58.03 | 57.29 | 57.29 | 57.29 | 1,618,568 | -0.56(-0.97%) |
Dec 30, 2014 | 57.87 | 58.14 | 57.69 | 57.85 | 1,342,931 | -0.05(-0.08%) |
Dec 29, 2014 | 57.84 | 58.33 | 57.70 | 57.90 | 1,454,570 | +0.06(+0.10%) |
Dec 26, 2014 | 57.74 | 58.10 | 57.69 | 57.84 | 1,115,459 | +0.20(+0.34%) |
Dec 24, 2014 | 57.84 | 57.65 | 57.65 | 57.65 | 696,282 | -0.05(-0.08%) |
Dec 23, 2014 | 57.48 | 58.01 | 57.44 | 57.69 | 1,813,634 | +0.25(+0.44%) |
Dec 22, 2014 | 57.12 | 57.57 | 56.98 | 57.44 | 2,375,836 | +0.45(+0.79%) |
Dec 19, 2014 | 57.00 | 57.20 | 56.69 | 56.99 | 6,057,773 | +0.08(+0.14%) |
Dec 18, 2014 | 56.41 | 56.91 | 56.14 | 56.91 | 3,650,905 | +1.28(+2.30%) |
Dec 17, 2014 | 54.88 | 55.95 | 54.85 | 55.63 | 3,364,690 | +0.82(+1.50%) |
Dec 16, 2014 | 54.84 | 55.79 | 54.48 | 54.81 | 3,059,796 | -0.13(-0.24%) |
Dec 15, 2014 | 55.22 | 55.70 | 54.71 | 54.94 | 3,426,026 | -0.04(-0.07%) |
Dec 12, 2014 | 55.67 | 56.20 | 54.95 | 54.98 | 3,620,396 | -1.34(-2.37%) |
Dec 11, 2014 | 55.93 | 56.81 | 55.72 | 56.32 | 3,787,750 | +0.42(+0.74%) |
Dec 10, 2014 | 56.10 | 56.68 | 55.90 | 55.90 | 3,717,756 | -0.23(-0.41%) |
Dec 09, 2014 | 55.99 | 56.16 | 55.79 | 56.13 | 2,881,229 | -0.25(-0.45%) |
Dec 08, 2014 | 56.08 | 56.60 | 55.95 | 56.38 | 3,128,929 | +0.38(+0.67%) |
Dec 05, 2014 | 55.83 | 56.25 | 55.78 | 56.01 | 2,679,457 | +0.24(+0.42%) |
Dec 04, 2014 | 55.55 | 55.99 | 55.50 | 55.77 | 3,128,668 | +0.26(+0.47%) |
Dec 03, 2014 | 55.61 | 55.80 | 55.21 | 55.51 | 2,974,353 | -0.03(-0.06%) |
Dec 02, 2014 | 55.05 | 55.57 | 55.05 | 55.54 | 2,333,540 | +0.41(+0.74%) |
Dec 01, 2014 | 55.51 | 55.52 | 55.13 | 55.13 | 2,361,006 | -0.44(-0.79%) |
Nov 28, 2014 | 55.21 | 55.84 | 55.21 | 55.57 | 1,345,399 | +0.51(+0.93%) |
Nov 26, 2014 | 55.17 | 55.06 | 55.06 | 55.06 | 1,832,676 | -0.05(-0.09%) |
Nov 25, 2014 | 55.13 | 55.38 | 54.93 | 55.11 | 1,953,909 | -0.05(-0.09%) |
Nov 24, 2014 | 54.94 | 55.30 | 54.91 | 55.16 | 1,960,885 | +0.42(+0.77%) |
Nov 21, 2014 | 55.13 | 55.15 | 54.62 | 54.74 | 3,308,060 | +0.09(+0.16%) |
Nov 20, 2014 | 54.36 | 54.80 | 54.31 | 54.65 | 2,013,720 | -0.07(-0.12%) |
Nov 19, 2014 | 54.40 | 54.74 | 54.15 | 54.71 | 2,311,934 | +0.47(+0.87%) |
Nov 18, 2014 | 54.31 | 54.53 | 54.08 | 54.24 | 2,206,792 | +0.11(+0.20%) |
Nov 17, 2014 | 53.69 | 54.20 | 53.69 | 54.14 | 1,443,261 | +0.06(+0.12%) |
Nov 14, 2014 | 54.42 | 54.42 | 53.95 | 54.07 | 1,920,457 | -0.28(-0.51%) |
Nov 13, 2014 | 54.55 | 54.67 | 54.18 | 54.35 | 2,417,044 | -0.20(-0.37%) |
Nov 12, 2014 | 53.96 | 54.58 | 53.94 | 54.55 | 2,451,905 | +0.44(+0.81%) |
Nov 11, 2014 | 54.18 | 54.39 | 54.04 | 54.11 | 2,535,576 | -0.11(-0.19%) |
Nov 10, 2014 | 54.21 | 54.31 | 53.98 | 54.22 | 2,493,829 | +0.41(+0.77%) |
Nov 07, 2014 | 53.69 | 53.93 | 53.53 | 53.80 | 2,616,649 | +0.10(+0.18%) |
Nov 06, 2014 | 53.35 | 53.79 | 53.27 | 53.70 | 3,126,264 | +0.32(+0.59%) |
Nov 05, 2014 | 53.18 | 53.40 | 52.90 | 53.39 | 3,103,948 | +0.69(+1.31%) |
Nov 04, 2014 | 52.71 | 52.91 | 52.45 | 52.70 | 2,722,225 | +0.14(+0.26%) |
Nov 03, 2014 | 52.38 | 52.79 | 52.38 | 52.56 | 2,718,082 | -0.11(-0.20%) |
Oct 31, 2014 | 52.10 | 52.79 | 52.10 | 52.67 | 3,762,250 | +0.76(+1.47%) |
Oct 30, 2014 | 51.65 | 52.08 | 51.50 | 51.90 | 3,083,242 | +0.76(+1.48%) |
Oct 29, 2014 | 51.39 | 51.54 | 50.87 | 51.15 | 3,156,213 | -0.20(-0.40%) |
Oct 28, 2014 | 51.49 | 51.73 | 51.34 | 51.35 | 4,189,015 | +0.08(+0.16%) |
Oct 27, 2014 | 50.93 | 51.34 | 50.81 | 51.27 | 4,681,336 | +0.45(+0.89%) |
Oct 24, 2014 | 50.12 | 50.86 | 50.12 | 50.81 | 2,481,823 | +0.46(+0.92%) |
Oct 23, 2014 | 50.68 | 50.69 | 50.25 | 50.35 | 3,022,554 | +0.15(+0.31%) |
Oct 22, 2014 | 50.35 | 50.68 | 50.17 | 50.20 | 3,327,822 | -0.18(-0.35%) |
Oct 21, 2014 | 49.62 | 50.53 | 49.47 | 50.38 | 3,897,256 | +0.96(+1.94%) |
Oct 20, 2014 | 49.10 | 49.50 | 48.98 | 49.42 | 2,262,859 | +0.17(+0.35%) |
Oct 17, 2014 | 48.95 | 49.38 | 48.48 | 49.25 | 3,335,757 | +0.63(+1.30%) |
Oct 16, 2014 | 48.53 | 48.88 | 48.30 | 48.61 | 4,548,614 | -0.58(-1.17%) |
Oct 15, 2014 | 49.78 | 49.89 | 48.51 | 49.19 | 4,229,356 | -0.85(-1.70%) |
Oct 14, 2014 | 49.91 | 50.38 | 49.74 | 50.04 | 3,566,521 | +0.45(+0.92%) |
Oct 13, 2014 | 49.78 | 50.18 | 49.58 | 49.59 | 3,103,234 | -0.08(-0.16%) |
Oct 10, 2014 | 49.50 | 50.24 | 49.50 | 49.67 | 2,498,616 | +0.12(+0.25%) |
Oct 09, 2014 | 49.99 | 50.24 | 49.54 | 49.55 | 3,471,503 | -0.51(-1.02%) |
Oct 08, 2014 | 49.47 | 50.11 | 49.41 | 50.06 | 2,784,081 | +0.60(+1.22%) |
Oct 07, 2014 | 49.86 | 50.08 | 49.44 | 49.46 | 2,163,740 | -0.58(-1.17%) |
Oct 06, 2014 | 50.39 | 50.54 | 49.94 | 50.04 | 1,908,529 | -0.09(-0.18%) |
Oct 03, 2014 | 50.10 | 50.48 | 50.09 | 50.13 | 3,371,139 | +0.48(+0.97%) |
Oct 02, 2014 | 49.47 | 49.89 | 49.33 | 49.65 | 2,415,499 | +0.27(+0.54%) |
Oct 01, 2014 | 49.81 | 50.03 | 49.26 | 49.38 | 2,756,229 | -0.45(-0.91%) |
Sep 30, 2014 | 49.64 | 50.03 | 49.57 | 49.84 | 2,779,021 | +0.06(+0.13%) |
Sep 29, 2014 | 49.56 | 49.98 | 49.43 | 49.77 | 1,575,186 | -0.10(-0.20%) |
Sep 26, 2014 | 49.62 | 50.05 | 49.56 | 49.87 | 1,575,260 | +0.26(+0.52%) |
Sep 25, 2014 | 49.92 | 50.01 | 49.56 | 49.61 | 2,469,923 | -0.48(-0.96%) |
Sep 24, 2014 | 49.77 | 50.24 | 49.69 | 50.09 | 1,687,558 | +0.30(+0.60%) |
Sep 23, 2014 | 50.09 | 50.16 | 49.64 | 49.79 | 4,662,166 | -0.43(-0.86%) |
Sep 22, 2014 | 50.30 | 50.37 | 50.14 | 50.22 | 2,143,085 | -0.29(-0.58%) |
Sep 19, 2014 | 50.80 | 50.83 | 50.37 | 50.51 | 3,394,225 | -0.10(-0.19%) |
Sep 18, 2014 | 50.27 | 50.68 | 50.18 | 50.61 | 2,316,452 | +0.46(+0.92%) |
Sep 17, 2014 | 50.13 | 50.35 | 50.01 | 50.15 | 2,018,034 | +0.03(+0.06%) |
Sep 16, 2014 | 49.82 | 50.24 | 49.77 | 50.12 | 1,991,042 | +0.07(+0.15%) |
Sep 15, 2014 | 49.66 | 50.25 | 49.61 | 50.04 | 2,540,349 | +0.50(+1.02%) |
Sep 12, 2014 | 49.60 | 49.76 | 49.34 | 49.54 | 2,728,317 | -0.17(-0.34%) |
Sep 11, 2014 | 49.38 | 49.73 | 49.36 | 49.71 | 2,173,041 | +0.26(+0.53%) |
Sep 10, 2014 | 49.59 | 49.66 | 49.37 | 49.45 | 1,817,288 | +0.04(+0.08%) |
Sep 09, 2014 | 49.77 | 49.83 | 49.32 | 49.41 | 2,164,177 | -0.45(-0.90%) |
Sep 08, 2014 | 50.22 | 50.22 | 49.70 | 49.86 | 1,482,239 | +0.03(+0.07%) |
Sep 05, 2014 | 49.86 | 49.92 | 49.62 | 49.82 | 2,304,822 | -0.02(-0.03%) |
Sep 04, 2014 | 50.08 | 50.25 | 49.80 | 49.84 | 1,925,561 | -0.22(-0.44%) |
Sep 03, 2014 | 50.42 | 50.42 | 50.03 | 50.06 | 1,821,627 | -0.15(-0.31%) |
Sep 02, 2014 | 50.13 | 50.31 | 49.96 | 50.21 | 2,249,821 | +0.28(+0.55%) |
Aug 29, 2014 | 49.75 | 49.94 | 49.94 | 49.94 | 2,382,306 | +0.28(+0.56%) |
Aug 28, 2014 | 49.81 | 49.96 | 49.64 | 49.66 | 2,274,485 | -0.31(-0.62%) |
Aug 27, 2014 | 50.03 | 50.09 | 49.88 | 49.97 | 2,052,050 | -0.04(-0.08%) |
Aug 26, 2014 | 50.03 | 50.20 | 49.93 | 50.01 | 2,320,963 | -0.04(-0.08%) |
Aug 25, 2014 | 49.73 | 50.13 | 49.62 | 50.05 | 2,342,593 | +0.56(+1.13%) |
Aug 22, 2014 | 49.53 | 49.69 | 49.38 | 49.49 | 2,447,245 | -0.23(-0.47%) |
Aug 21, 2014 | 49.64 | 49.77 | 49.40 | 49.73 | 2,928,590 | +0.09(+0.18%) |
Aug 20, 2014 | 49.41 | 49.67 | 49.24 | 49.64 | 1,793,145 | +0.25(+0.51%) |
Aug 19, 2014 | 49.49 | 49.55 | 49.39 | 49.39 | 2,009,910 | -0.15(-0.31%) |
Aug 18, 2014 | 49.29 | 49.56 | 49.23 | 49.54 | 2,545,994 | +0.48(+0.97%) |
Aug 15, 2014 | 49.27 | 49.41 | 48.83 | 49.06 | 2,991,736 | -0.07(-0.15%) |
Aug 14, 2014 | 48.66 | 49.14 | 48.66 | 49.14 | 3,108,351 | +0.54(+1.11%) |
Aug 13, 2014 | 48.71 | 48.89 | 48.53 | 48.60 | 3,184,578 | -0.03(-0.07%) |
Aug 12, 2014 | 48.18 | 48.66 | 48.17 | 48.63 | 4,271,491 | +0.48(+0.99%) |
Aug 11, 2014 | 48.35 | 48.40 | 48.02 | 48.15 | 2,811,071 | -0.09(-0.18%) |
Aug 08, 2014 | 48.14 | 48.17 | 47.69 | 48.24 | 3,251,262 | +0.29(+0.61%) |
Aug 07, 2014 | 48.27 | 48.48 | 47.80 | 47.95 | 3,872,119 | -0.22(-0.45%) |
Aug 06, 2014 | 47.47 | 48.17 | 47.47 | 48.17 | 3,060,226 | +0.59(+1.24%) |
Aug 05, 2014 | 47.63 | 47.92 | 47.48 | 47.58 | 3,882,622 | -0.09(-0.19%) |
Aug 04, 2014 | 47.17 | 47.70 | 46.99 | 47.67 | 6,975,269 | +0.66(+1.41%) |
Aug 01, 2014 | 47.29 | 47.48 | 46.68 | 47.00 | 4,032,880 | -0.25(-0.53%) |
Jul 31, 2014 | 47.04 | 48.42 | 46.24 | 47.25 | 7,739,392 | +1.26(+2.74%) |
Jul 30, 2014 | 46.16 | 46.22 | 45.78 | 45.99 | 3,839,791 | -0.13(-0.28%) |
Jul 29, 2014 | 46.27 | 46.72 | 46.15 | 46.12 | 4,099,958 | -0.72(-1.54%) |
Jul 28, 2014 | 46.82 | 46.86 | 46.37 | 46.84 | 2,635,505 | +0.00(+0.00%) |
Jul 25, 2014 | 47.09 | 47.16 | 46.79 | 46.84 | 1,475,693 | -0.44(-0.94%) |
Jul 24, 2014 | 47.09 | 47.35 | 46.99 | 47.29 | 1,407,837 | +0.13(+0.27%) |
Jul 23, 2014 | 46.99 | 47.29 | 46.99 | 47.16 | 1,558,088 | +0.19(+0.41%) |
Jul 22, 2014 | 46.73 | 47.03 | 46.61 | 46.96 | 2,327,811 | +0.06(+0.14%) |
Jul 21, 2014 | 46.75 | 46.99 | 46.54 | 46.90 | 1,847,848 | -0.04(-0.09%) |
Jul 18, 2014 | 46.78 | 46.97 | 46.50 | 46.94 | 2,493,827 | +0.19(+0.42%) |
Jul 17, 2014 | 46.91 | 47.37 | 46.74 | 46.74 | 2,437,310 | -0.27(-0.58%) |
Jul 16, 2014 | 47.34 | 47.43 | 46.98 | 47.02 | 2,352,357 | -0.24(-0.51%) |
Jul 15, 2014 | 47.26 | 47.42 | 47.14 | 47.26 | 2,534,351 | +0.15(+0.31%) |
Jul 14, 2014 | 47.29 | 47.44 | 46.96 | 47.12 | 2,751,670 | +0.06(+0.14%) |
Jul 11, 2014 | 46.84 | 47.09 | 46.70 | 47.05 | 1,759,899 | +0.11(+0.22%) |
Jul 10, 2014 | 46.95 | 47.12 | 46.64 | 46.95 | 3,341,955 | -0.33(-0.70%) |
Jul 09, 2014 | 47.20 | 47.46 | 47.03 | 47.28 | 3,474,210 | +0.00(+0.00%) |
Jul 08, 2014 | 47.28 | 47.47 | 47.20 | 47.28 | 3,564,930 | -0.04(-0.09%) |
Jul 07, 2014 | 47.47 | 47.54 | 47.21 | 47.32 | 3,418,436 | -0.36(-0.75%) |
Jul 03, 2014 | 47.88 | 47.67 | 47.67 | 47.67 | 1,892,789 | -0.02(-0.05%) |
Jul 02, 2014 | 47.76 | 48.09 | 47.60 | 47.70 | 1,966,997 | -0.10(-0.20%) |
Jul 01, 2014 | 47.64 | 47.93 | 47.63 | 47.79 | 2,206,267 | +0.32(+0.68%) |
Jun 30, 2014 | 47.37 | 47.84 | 47.31 | 47.47 | 2,227,447 | +0.02(+0.05%) |
Jun 27, 2014 | 47.37 | 47.50 | 47.24 | 47.45 | 2,713,335 | +0.11(+0.24%) |
Jun 26, 2014 | 47.48 | 47.54 | 47.22 | 47.33 | 2,145,268 | -0.13(-0.27%) |
Jun 25, 2014 | 47.57 | 47.69 | 47.43 | 47.46 | 2,354,727 | -0.17(-0.36%) |
Jun 24, 2014 | 47.55 | 47.93 | 47.51 | 47.63 | 2,423,738 | -0.23(-0.47%) |
Jun 23, 2014 | 47.61 | 48.10 | 47.61 | 47.86 | 3,341,684 | +0.31(+0.65%) |
Jun 20, 2014 | 47.62 | 47.67 | 47.31 | 47.55 | 6,242,684 | +0.00(+0.00%) |
Jun 19, 2014 | 47.72 | 47.73 | 47.28 | 47.55 | 4,453,330 | -0.27(-0.57%) |
Jun 18, 2014 | 47.78 | 48.07 | 47.61 | 47.83 | 3,674,536 | -0.04(-0.08%) |
Jun 17, 2014 | 47.50 | 47.93 | 47.36 | 47.87 | 2,374,274 | +0.32(+0.68%) |
Jun 16, 2014 | 47.64 | 47.71 | 47.37 | 47.54 | 2,068,054 | -0.16(-0.34%) |
Jun 13, 2014 | 47.59 | 47.75 | 47.46 | 47.71 | 2,102,886 | +0.24(+0.51%) |
Jun 12, 2014 | 47.81 | 47.91 | 47.36 | 47.46 | 2,582,162 | -0.30(-0.63%) |
Jun 11, 2014 | 47.88 | 48.05 | 47.54 | 47.76 | 1,975,464 | -0.08(-0.17%) |
Jun 10, 2014 | 47.75 | 48.02 | 47.75 | 47.84 | 2,206,542 | -0.11(-0.24%) |
Jun 06, 2014 | 47.87 | 48.19 | 47.78 | 47.96 | 1,804,806 | +0.17(+0.36%) |
Jun 05, 2014 | 47.37 | 47.84 | 47.37 | 47.79 | 3,022,767 | +0.40(+0.84%) |
Jun 04, 2014 | 47.16 | 47.50 | 47.16 | 47.39 | 2,072,946 | +0.03(+0.07%) |
Jun 03, 2014 | 47.24 | 47.41 | 47.12 | 47.36 | 2,172,471 | -0.07(-0.15%) |
Jun 02, 2014 | 47.27 | 47.60 | 47.27 | 47.43 | 1,961,656 | +0.33(+0.70%) |
May 30, 2014 | 47.10 | 47.32 | 46.96 | 47.10 | 4,086,769 | -0.03(-0.07%) |
May 29, 2014 | 47.10 | 47.20 | 46.92 | 47.13 | 1,532,083 | +0.10(+0.21%) |
May 28, 2014 | 47.07 | 47.22 | 46.95 | 47.03 | 2,150,964 | +0.00(+0.00%) |
May 27, 2014 | 47.02 | 47.20 | 46.99 | 47.03 | 1,958,328 | +0.06(+0.14%) |
May 23, 2014 | 46.93 | 46.97 | 46.97 | 46.97 | 1,763,315 | -0.03(-0.07%) |
May 22, 2014 | 46.99 | 47.08 | 46.87 | 47.00 | 1,368,380 | +0.00(+0.00%) |
May 21, 2014 | 46.93 | 47.22 | 46.83 | 47.00 | 1,889,771 | +0.27(+0.59%) |
May 20, 2014 | 46.65 | 46.96 | 46.53 | 46.73 | 2,803,615 | -0.10(-0.21%) |
May 19, 2014 | 46.41 | 46.86 | 46.33 | 46.83 | 2,592,060 | +0.37(+0.80%) |
May 16, 2014 | 46.29 | 46.58 | 45.95 | 46.46 | 4,935,654 | +0.14(+0.31%) |
May 15, 2014 | 46.56 | 46.59 | 46.17 | 46.31 | 4,214,326 | -0.43(-0.91%) |
May 14, 2014 | 46.97 | 47.09 | 46.66 | 46.74 | 3,449,016 | -0.25(-0.53%) |
May 13, 2014 | 46.98 | 47.18 | 46.89 | 46.99 | 2,676,409 | +0.04(+0.09%) |
May 12, 2014 | 46.91 | 47.02 | 46.75 | 46.95 | 2,237,113 | +0.18(+0.38%) |
May 09, 2014 | 46.71 | 46.91 | 46.44 | 46.77 | 3,183,758 | +0.12(+0.26%) |
May 08, 2014 | 46.42 | 46.92 | 46.39 | 46.65 | 4,230,121 | +0.13(+0.28%) |
May 07, 2014 | 45.88 | 46.64 | 45.88 | 46.52 | 3,798,939 | +1.01(+2.21%) |
May 06, 2014 | 45.79 | 45.96 | 45.40 | 45.51 | 3,652,053 | -0.44(-0.96%) |
May 05, 2014 | 45.83 | 46.02 | 45.50 | 45.96 | 1,924,751 | -0.05(-0.10%) |
May 02, 2014 | 46.10 | 46.38 | 45.94 | 46.01 | 2,359,614 | -0.09(-0.19%) |
May 01, 2014 | 45.80 | 46.26 | 45.69 | 46.09 | 2,706,479 | +0.27(+0.60%) |
Apr 30, 2014 | 45.74 | 45.92 | 45.41 | 45.82 | 3,030,928 | +0.05(+0.11%) |
Apr 29, 2014 | 45.88 | 46.13 | 45.73 | 45.77 | 2,262,135 | +0.04(+0.09%) |
Apr 28, 2014 | 45.35 | 45.90 | 45.29 | 45.73 | 4,066,114 | +0.59(+1.30%) |
Apr 25, 2014 | 45.56 | 45.62 | 45.12 | 45.14 | 2,744,824 | -0.23(-0.51%) |
Apr 24, 2014 | 45.35 | 45.43 | 45.10 | 45.38 | 2,343,682 | +0.17(+0.37%) |
Apr 23, 2014 | 45.16 | 45.33 | 45.07 | 45.21 | 2,067,229 | +0.14(+0.30%) |
Apr 22, 2014 | 44.85 | 45.18 | 44.73 | 45.07 | 2,445,861 | +0.20(+0.45%) |
Apr 21, 2014 | 44.19 | 45.10 | 44.19 | 44.87 | 2,590,161 | +0.00(+0.00%) |
Apr 17, 2014 | 44.89 | 44.87 | 44.87 | 44.87 | 3,915,660 | -0.18(-0.39%) |
Apr 16, 2014 | 45.10 | 45.22 | 44.87 | 45.05 | 3,362,732 | +0.35(+0.77%) |
Apr 15, 2014 | 44.55 | 44.83 | 44.30 | 44.70 | 4,353,913 | +0.29(+0.65%) |
Apr 14, 2014 | 44.86 | 44.91 | 44.10 | 44.41 | 4,363,349 | -0.07(-0.16%) |
Apr 11, 2014 | 44.45 | 44.65 | 44.28 | 44.48 | 3,328,867 | -0.18(-0.40%) |
Apr 10, 2014 | 45.14 | 45.40 | 44.65 | 44.66 | 4,341,698 | -0.50(-1.10%) |
Apr 09, 2014 | 45.15 | 45.24 | 44.78 | 45.16 | 2,717,820 | +0.19(+0.43%) |
Apr 08, 2014 | 44.80 | 45.15 | 44.65 | 44.97 | 2,611,335 | +0.11(+0.25%) |
Apr 07, 2014 | 45.34 | 45.44 | 44.82 | 44.85 | 3,262,719 | -0.53(-1.17%) |
Apr 04, 2014 | 45.77 | 46.09 | 45.38 | 45.39 | 3,251,197 | -0.14(-0.32%) |
Apr 03, 2014 | 45.44 | 45.61 | 45.27 | 45.53 | 2,743,126 | +0.35(+0.78%) |
Apr 02, 2014 | 44.84 | 45.58 | 44.77 | 45.18 | 2,894,153 | -0.27(-0.60%) |