Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 48.32 | 48.34 | 48.17 | 48.34 | 20,870 | +0.13(+0.28%) |
May 28, 2015 | 48.23 | 48.27 | 48.09 | 48.21 | 33,768 | +0.06(+0.13%) |
May 27, 2015 | 48.08 | 48.17 | 48.04 | 48.14 | 22,977 | +0.08(+0.17%) |
May 26, 2015 | 47.94 | 48.22 | 47.94 | 48.06 | 52,316 | +0.08(+0.16%) |
May 22, 2015 | 48.06 | 47.98 | 47.98 | 47.98 | 20,014 | -0.15(-0.32%) |
May 21, 2015 | 48.04 | 48.14 | 48.03 | 48.14 | 52,685 | +0.10(+0.22%) |
May 20, 2015 | 48.10 | 48.10 | 47.97 | 48.03 | 25,475 | -0.01(-0.02%) |
May 19, 2015 | 47.92 | 48.10 | 47.91 | 48.04 | 61,886 | -0.06(-0.13%) |
May 18, 2015 | 48.14 | 48.15 | 47.99 | 48.10 | 14,923 | -0.07(-0.15%) |
May 15, 2015 | 48.21 | 48.22 | 48.06 | 48.17 | 49,142 | +0.00(+0.01%) |
May 14, 2015 | 48.09 | 48.20 | 48.01 | 48.17 | 45,709 | +0.15(+0.32%) |
May 13, 2015 | 48.19 | 48.21 | 47.96 | 48.01 | 81,085 | -0.12(-0.26%) |
May 12, 2015 | 48.13 | 48.20 | 48.04 | 48.14 | 83,588 | +0.07(+0.14%) |
May 11, 2015 | 48.19 | 48.20 | 48.02 | 48.07 | 30,250 | -0.15(-0.32%) |
May 08, 2015 | 48.31 | 48.31 | 48.17 | 48.23 | 45,542 | +0.05(+0.09%) |
May 07, 2015 | 48.24 | 48.26 | 48.15 | 48.18 | 49,526 | +0.00(+0.00%) |
May 06, 2015 | 48.29 | 48.30 | 48.18 | 48.18 | 36,365 | -0.10(-0.21%) |
May 05, 2015 | 48.40 | 48.40 | 48.23 | 48.28 | 33,835 | -0.11(-0.23%) |
May 04, 2015 | 48.33 | 48.39 | 48.24 | 48.39 | 57,951 | +0.14(+0.29%) |
May 01, 2015 | 48.32 | 48.33 | 48.19 | 48.25 | 36,162 | -0.16(-0.33%) |
Apr 30, 2015 | 48.38 | 48.49 | 48.32 | 48.41 | 65,915 | -0.12(-0.25%) |
Apr 29, 2015 | 48.50 | 48.56 | 48.45 | 48.53 | 30,092 | -0.05(-0.11%) |
Apr 28, 2015 | 48.58 | 48.60 | 48.52 | 48.58 | 45,208 | -0.07(-0.15%) |
Apr 27, 2015 | 48.62 | 48.69 | 48.54 | 48.65 | 78,257 | +0.04(+0.09%) |
Apr 24, 2015 | 48.65 | 48.66 | 48.58 | 48.61 | 69,496 | -0.03(-0.06%) |
Apr 23, 2015 | 48.62 | 48.66 | 48.57 | 48.64 | 20,568 | +0.06(+0.13%) |
Apr 22, 2015 | 48.63 | 48.66 | 48.56 | 48.57 | 37,668 | -0.11(-0.23%) |
Apr 21, 2015 | 48.72 | 48.72 | 48.62 | 48.69 | 44,940 | +0.01(+0.03%) |
Apr 20, 2015 | 48.72 | 48.72 | 48.62 | 48.67 | 42,652 | -0.03(-0.06%) |
Apr 17, 2015 | 48.67 | 48.75 | 48.65 | 48.70 | 46,779 | +0.04(+0.08%) |
Apr 16, 2015 | 48.75 | 48.75 | 48.63 | 48.66 | 14,659 | -0.07(-0.14%) |
Apr 15, 2015 | 48.77 | 48.79 | 48.71 | 48.73 | 45,339 | -0.02(-0.04%) |
Apr 14, 2015 | 48.80 | 48.81 | 48.72 | 48.75 | 27,559 | -0.00(-0.01%) |
Apr 13, 2015 | 48.74 | 48.76 | 48.69 | 48.75 | 17,569 | +0.01(+0.02%) |
Apr 10, 2015 | 48.77 | 48.77 | 48.68 | 48.74 | 49,771 | +0.03(+0.06%) |
Apr 09, 2015 | 48.79 | 48.79 | 48.63 | 48.71 | 26,320 | -0.06(-0.13%) |
Apr 08, 2015 | 48.85 | 48.85 | 48.69 | 48.77 | 30,310 | +0.02(+0.04%) |
Apr 07, 2015 | 48.76 | 48.81 | 48.72 | 48.75 | 27,932 | -0.01(-0.01%) |
Apr 06, 2015 | 48.88 | 48.88 | 48.72 | 48.76 | 42,359 | +0.03(+0.07%) |
Apr 02, 2015 | 48.80 | 48.72 | 48.72 | 48.72 | 27,550 | -0.15(-0.31%) |
Apr 01, 2015 | 48.81 | 48.88 | 48.81 | 48.88 | 40,472 | +0.05(+0.11%) |
Mar 31, 2015 | 48.78 | 48.83 | 48.73 | 48.82 | 30,510 | +0.05(+0.11%) |
Mar 30, 2015 | 48.68 | 48.77 | 48.68 | 48.77 | 28,407 | -0.03(-0.06%) |
Mar 27, 2015 | 48.74 | 48.81 | 48.71 | 48.80 | 39,054 | +0.09(+0.19%) |
Mar 26, 2015 | 48.78 | 48.78 | 48.65 | 48.70 | 47,267 | +0.03(+0.07%) |
Mar 25, 2015 | 48.74 | 48.78 | 48.67 | 48.67 | 40,522 | -0.18(-0.37%) |
Mar 24, 2015 | 48.75 | 48.85 | 48.67 | 48.85 | 46,478 | +0.10(+0.21%) |
Mar 23, 2015 | 48.75 | 48.76 | 48.65 | 48.75 | 45,211 | +0.03(+0.07%) |
Mar 20, 2015 | 48.75 | 48.77 | 48.68 | 48.72 | 27,637 | +0.14(+0.28%) |
Mar 19, 2015 | 48.52 | 48.74 | 48.52 | 48.58 | 38,311 | -0.12(-0.25%) |
Mar 18, 2015 | 48.46 | 48.70 | 48.40 | 48.70 | 23,294 | +0.24(+0.49%) |
Mar 17, 2015 | 48.34 | 48.54 | 48.33 | 48.46 | 27,339 | +0.12(+0.24%) |
Mar 16, 2015 | 48.23 | 48.36 | 48.23 | 48.35 | 33,956 | +0.05(+0.10%) |
Mar 13, 2015 | 48.27 | 48.39 | 48.24 | 48.30 | 38,371 | +0.01(+0.03%) |
Mar 12, 2015 | 48.33 | 48.46 | 48.27 | 48.29 | 32,193 | -0.05(-0.10%) |
Mar 11, 2015 | 48.30 | 48.34 | 48.15 | 48.34 | 57,401 | +0.04(+0.08%) |
Mar 10, 2015 | 48.19 | 48.34 | 48.19 | 48.30 | 83,980 | +0.03(+0.07%) |
Mar 09, 2015 | 48.17 | 48.29 | 48.16 | 48.27 | 58,622 | +0.12(+0.26%) |
Mar 06, 2015 | 48.32 | 48.39 | 48.03 | 48.14 | 126,092 | -0.26(-0.53%) |
Mar 05, 2015 | 48.50 | 48.51 | 48.32 | 48.40 | 48,161 | +0.09(+0.19%) |
Mar 04, 2015 | 48.53 | 48.46 | 48.30 | 48.31 | 41,237 | -0.16(-0.32%) |
Mar 03, 2015 | 48.47 | 48.53 | 48.35 | 48.46 | 44,097 | +0.06(+0.13%) |
Mar 02, 2015 | 48.60 | 48.60 | 48.36 | 48.40 | 69,487 | -0.27(-0.55%) |
Feb 27, 2015 | 48.66 | 48.68 | 48.54 | 48.67 | 43,561 | +0.14(+0.28%) |
Feb 26, 2015 | 48.60 | 48.63 | 48.60 | 48.54 | 99,564 | -0.11(-0.22%) |
Feb 25, 2015 | 48.58 | 48.64 | 48.50 | 48.64 | 42,903 | +0.03(+0.07%) |
Feb 24, 2015 | 48.49 | 48.61 | 48.34 | 48.61 | 88,225 | +0.10(+0.20%) |
Feb 23, 2015 | 48.53 | 48.61 | 48.42 | 48.51 | 118,258 | +0.01(+0.03%) |
Feb 20, 2015 | 48.54 | 48.56 | 48.47 | 48.50 | 18,888 | +0.05(+0.11%) |
Feb 19, 2015 | 48.49 | 48.49 | 48.32 | 48.45 | 29,656 | -0.03(-0.06%) |
Feb 18, 2015 | 48.35 | 48.50 | 48.35 | 48.47 | 22,626 | +0.09(+0.19%) |
Feb 17, 2015 | 48.44 | 48.48 | 48.30 | 48.38 | 30,011 | -0.08(-0.16%) |
Feb 13, 2015 | 48.54 | 48.46 | 48.46 | 48.46 | 59,473 | -0.05(-0.10%) |
Feb 12, 2015 | 48.58 | 48.60 | 48.45 | 48.51 | 45,001 | +0.06(+0.13%) |
Feb 11, 2015 | 48.45 | 48.61 | 48.42 | 48.45 | 40,235 | -0.16(-0.32%) |
Feb 10, 2015 | 48.63 | 48.70 | 48.46 | 48.61 | 65,513 | -0.02(-0.04%) |
Feb 09, 2015 | 48.73 | 48.79 | 48.63 | 48.63 | 42,393 | -0.09(-0.19%) |
Feb 06, 2015 | 49.02 | 49.02 | 48.71 | 48.72 | 23,301 | -0.27(-0.55%) |
Feb 05, 2015 | 49.00 | 49.00 | 48.88 | 48.99 | 32,227 | +0.05(+0.11%) |
Feb 04, 2015 | 48.92 | 49.01 | 48.85 | 48.94 | 68,407 | -0.06(-0.13%) |
Feb 03, 2015 | 49.09 | 49.12 | 49.00 | 49.00 | 50,246 | -0.21(-0.43%) |
Feb 02, 2015 | 49.12 | 49.21 | 49.11 | 49.21 | 31,302 | -0.04(-0.08%) |
Jan 30, 2015 | 49.19 | 49.25 | 49.17 | 49.25 | 49,799 | +0.15(+0.30%) |
Jan 29, 2015 | 49.15 | 49.18 | 49.00 | 49.10 | 51,370 | -0.27(-0.55%) |
Jan 28, 2015 | 49.01 | 49.90 | 48.94 | 49.37 | 64,454 | +0.45(+0.92%) |
Jan 27, 2015 | 48.93 | 49.17 | 48.88 | 48.92 | 55,878 | +0.09(+0.18%) |
Jan 26, 2015 | 48.93 | 48.93 | 48.83 | 48.83 | 25,040 | -0.06(-0.13%) |
Jan 23, 2015 | 49.00 | 49.02 | 48.83 | 48.89 | 85,500 | +0.02(+0.03%) |
Jan 22, 2015 | 49.04 | 49.04 | 48.86 | 48.88 | 44,013 | -0.05(-0.10%) |
Jan 21, 2015 | 49.10 | 49.10 | 48.85 | 48.93 | 164,052 | -0.17(-0.35%) |
Jan 20, 2015 | 49.15 | 49.19 | 48.98 | 49.10 | 49,687 | +0.02(+0.04%) |
Jan 16, 2015 | 49.10 | 49.10 | 48.96 | 49.08 | 32,806 | -0.13(-0.26%) |
Jan 15, 2015 | 49.11 | 49.22 | 49.08 | 49.21 | 193,077 | +0.16(+0.34%) |
Jan 14, 2015 | 49.03 | 49.09 | 49.00 | 49.04 | 42,057 | +0.16(+0.34%) |
Jan 13, 2015 | 48.87 | 48.98 | 48.79 | 48.88 | 48,835 | +0.00(+0.01%) |
Jan 12, 2015 | 48.81 | 48.89 | 48.75 | 48.87 | 32,297 | +0.07(+0.13%) |
Jan 09, 2015 | 48.74 | 48.86 | 48.74 | 48.81 | 19,029 | +0.05(+0.10%) |
Jan 08, 2015 | 48.69 | 48.77 | 48.68 | 48.76 | 34,076 | -0.08(-0.16%) |
Jan 07, 2015 | 48.70 | 48.85 | 48.67 | 48.84 | 44,760 | +0.15(+0.30%) |
Jan 06, 2015 | 48.66 | 48.79 | 48.60 | 48.69 | 53,830 | +0.19(+0.39%) |
Jan 05, 2015 | 48.56 | 48.56 | 48.41 | 48.50 | 96,150 | +0.12(+0.25%) |
Jan 02, 2015 | 48.42 | 48.66 | 48.34 | 48.38 | 72,531 | -0.02(-0.04%) |
Dec 31, 2014 | 48.27 | 48.40 | 48.40 | 48.40 | 35,518 | +0.14(+0.29%) |
Dec 30, 2014 | 48.22 | 48.36 | 48.20 | 48.26 | 41,564 | +0.09(+0.20%) |
Dec 29, 2014 | 53.90 | 53.90 | 48.06 | 48.17 | 62,126 | -9.11(-15.91%) |
Dec 26, 2014 | 48.10 | 57.28 | 48.02 | 57.28 | 115,540 | +9.16(+19.04%) |
Dec 24, 2014 | 48.09 | 48.12 | 48.12 | 48.12 | 14,839 | +0.02(+0.04%) |
Dec 23, 2014 | 48.19 | 48.19 | 48.09 | 48.10 | 34,120 | -0.09(-0.19%) |
Dec 22, 2014 | 48.16 | 48.22 | 48.12 | 48.19 | 27,253 | +0.09(+0.18%) |
Dec 19, 2014 | 48.12 | 48.16 | 48.07 | 48.10 | 32,962 | -0.04(-0.09%) |
Dec 18, 2014 | 48.18 | 48.20 | 48.04 | 48.14 | 62,173 | -0.01(-0.03%) |
Dec 17, 2014 | 48.29 | 48.29 | 48.16 | 48.16 | 30,393 | -0.15(-0.31%) |
Dec 16, 2014 | 48.36 | 48.37 | 48.24 | 48.30 | 35,390 | +0.07(+0.14%) |
Dec 15, 2014 | 48.28 | 48.28 | 48.14 | 48.24 | 40,270 | -0.05(-0.09%) |
Dec 12, 2014 | 48.24 | 48.31 | 48.17 | 48.28 | 38,973 | +0.11(+0.24%) |
Dec 11, 2014 | 48.21 | 48.22 | 48.09 | 48.17 | 47,206 | -0.09(-0.18%) |
Dec 10, 2014 | 48.05 | 48.25 | 48.05 | 48.25 | 26,322 | +0.15(+0.32%) |
Dec 09, 2014 | 48.07 | 48.16 | 48.05 | 48.10 | 42,754 | +0.11(+0.23%) |
Dec 08, 2014 | 47.99 | 48.07 | 47.93 | 47.99 | 43,001 | +0.05(+0.09%) |
Dec 05, 2014 | 47.99 | 48.00 | 47.93 | 47.95 | 38,969 | -0.04(-0.09%) |
Dec 04, 2014 | 47.96 | 48.07 | 47.91 | 47.99 | 19,479 | +0.00(+0.00%) |
Dec 03, 2014 | 47.98 | 48.01 | 47.94 | 47.99 | 34,729 | +0.07(+0.15%) |
Dec 02, 2014 | 47.96 | 47.96 | 47.92 | 47.92 | 18,004 | -0.05(-0.09%) |
Dec 01, 2014 | 47.97 | 48.08 | 47.95 | 47.96 | 87,174 | -0.02(-0.04%) |
Nov 28, 2014 | 47.91 | 48.01 | 47.91 | 47.98 | 7,058 | +0.07(+0.14%) |
Nov 26, 2014 | 47.89 | 47.92 | 47.92 | 47.92 | 22,233 | +0.03(+0.07%) |
Nov 25, 2014 | 47.87 | 47.89 | 47.84 | 47.88 | 37,190 | +0.03(+0.07%) |
Nov 24, 2014 | 47.83 | 47.85 | 47.76 | 47.85 | 39,013 | -0.01(-0.02%) |
Nov 21, 2014 | 47.81 | 47.86 | 47.79 | 47.86 | 28,422 | +0.05(+0.10%) |
Nov 20, 2014 | 47.83 | 47.88 | 47.78 | 47.81 | 50,513 | +0.06(+0.13%) |
Nov 19, 2014 | 47.72 | 47.81 | 47.71 | 47.75 | 16,369 | -0.06(-0.12%) |
Nov 18, 2014 | 47.78 | 47.81 | 47.76 | 47.80 | 24,833 | +0.05(+0.10%) |
Nov 17, 2014 | 47.80 | 47.80 | 47.72 | 47.76 | 53,052 | -0.05(-0.11%) |
Nov 14, 2014 | 47.78 | 47.82 | 47.74 | 47.81 | 33,320 | -0.02(-0.05%) |
Nov 13, 2014 | 47.81 | 47.85 | 47.74 | 47.83 | 31,165 | +0.04(+0.09%) |
Nov 12, 2014 | 47.91 | 47.91 | 47.79 | 47.79 | 34,303 | -0.03(-0.05%) |
Nov 11, 2014 | 47.85 | 47.85 | 47.78 | 47.81 | 44,850 | +0.04(+0.09%) |
Nov 10, 2014 | 47.85 | 47.85 | 47.72 | 47.77 | 103,700 | -0.07(-0.14%) |
Nov 07, 2014 | 47.77 | 47.84 | 47.67 | 47.84 | 43,428 | +0.10(+0.21%) |
Nov 06, 2014 | 47.78 | 47.78 | 47.71 | 47.74 | 42,162 | -0.09(-0.20%) |
Nov 05, 2014 | 47.82 | 47.83 | 47.72 | 47.83 | 27,405 | -0.02(-0.04%) |
Nov 04, 2014 | 47.89 | 47.89 | 47.80 | 47.85 | 71,374 | -0.03(-0.06%) |
Nov 03, 2014 | 47.95 | 47.96 | 47.84 | 47.88 | 42,016 | -0.09(-0.19%) |
Oct 31, 2014 | 47.83 | 47.99 | 47.83 | 47.97 | 40,458 | -0.01(-0.03%) |
Oct 30, 2014 | 47.95 | 48.00 | 47.89 | 47.98 | 32,164 | +0.03(+0.06%) |
Oct 29, 2014 | 48.04 | 48.04 | 47.93 | 47.95 | 21,343 | +0.01(+0.02%) |
Oct 28, 2014 | 47.99 | 47.99 | 47.89 | 47.95 | 52,347 | +0.02(+0.05%) |
Oct 27, 2014 | 47.96 | 48.02 | 47.91 | 47.92 | 64,537 | -0.05(-0.10%) |
Oct 24, 2014 | 47.93 | 47.97 | 47.85 | 47.97 | 25,459 | +0.02(+0.05%) |
Oct 23, 2014 | 47.87 | 47.97 | 47.84 | 47.95 | 25,102 | -0.01(-0.02%) |
Oct 22, 2014 | 48.04 | 48.04 | 47.93 | 47.95 | 33,256 | -0.07(-0.14%) |
Oct 21, 2014 | 48.10 | 48.10 | 47.95 | 48.02 | 98,565 | -0.13(-0.28%) |
Oct 20, 2014 | 48.31 | 48.31 | 48.09 | 48.16 | 40,282 | -0.13(-0.26%) |
Oct 17, 2014 | 48.35 | 48.35 | 48.17 | 48.29 | 63,670 | -0.02(-0.05%) |
Oct 16, 2014 | 48.49 | 48.49 | 48.24 | 48.31 | 93,739 | -0.09(-0.19%) |
Oct 15, 2014 | 48.49 | 48.64 | 48.35 | 48.40 | 68,347 | +0.11(+0.22%) |
Oct 14, 2014 | 48.14 | 48.37 | 48.14 | 48.29 | 83,351 | +0.13(+0.26%) |
Oct 13, 2014 | 48.10 | 48.25 | 48.10 | 48.17 | 32,796 | +0.08(+0.17%) |
Oct 10, 2014 | 48.11 | 48.13 | 48.04 | 48.09 | 12,287 | +0.05(+0.10%) |
Oct 09, 2014 | 47.90 | 48.08 | 47.90 | 48.04 | 99,998 | +0.09(+0.20%) |
Oct 08, 2014 | 47.89 | 47.98 | 47.88 | 47.95 | 22,394 | +0.07(+0.14%) |
Oct 07, 2014 | 47.80 | 47.91 | 47.80 | 47.88 | 25,883 | +0.08(+0.17%) |
Oct 06, 2014 | 47.77 | 47.82 | 47.75 | 47.80 | 61,097 | +0.02(+0.05%) |
Oct 03, 2014 | 47.69 | 47.78 | 47.69 | 47.78 | 16,242 | +0.01(+0.03%) |
Oct 02, 2014 | 47.64 | 47.77 | 47.64 | 47.77 | 43,081 | +0.04(+0.08%) |
Oct 01, 2014 | 47.57 | 47.74 | 47.57 | 47.73 | 30,107 | +0.18(+0.37%) |
Sep 30, 2014 | 47.53 | 47.58 | 47.53 | 47.55 | 32,467 | -0.01(-0.03%) |
Sep 29, 2014 | 47.58 | 47.58 | 47.52 | 47.57 | 8,047 | +0.04(+0.09%) |
Sep 26, 2014 | 47.48 | 47.55 | 47.45 | 47.53 | 19,504 | -0.06(-0.13%) |
Sep 25, 2014 | 47.51 | 47.59 | 47.51 | 47.59 | 27,004 | +0.11(+0.24%) |
Sep 24, 2014 | 47.47 | 47.49 | 47.43 | 47.47 | 15,334 | -0.01(-0.03%) |
Sep 23, 2014 | 47.46 | 47.48 | 47.43 | 47.48 | 13,567 | +0.07(+0.14%) |
Sep 22, 2014 | 47.43 | 47.48 | 47.38 | 47.42 | 39,999 | +0.05(+0.10%) |
Sep 19, 2014 | 47.35 | 47.41 | 47.35 | 47.37 | 29,200 | +0.02(+0.03%) |
Sep 18, 2014 | 47.28 | 47.35 | 47.28 | 47.35 | 15,906 | +0.07(+0.15%) |
Sep 17, 2014 | 47.29 | 47.38 | 47.28 | 47.28 | 34,055 | -0.05(-0.11%) |
Sep 16, 2014 | 47.25 | 47.37 | 47.25 | 47.34 | 25,799 | -0.01(-0.02%) |
Sep 15, 2014 | 47.32 | 47.35 | 47.27 | 47.35 | 26,780 | +0.03(+0.06%) |
Sep 12, 2014 | 47.29 | 47.34 | 47.27 | 47.32 | 46,130 | -0.05(-0.10%) |
Sep 11, 2014 | 47.37 | 47.41 | 47.36 | 47.36 | 12,801 | -0.02(-0.04%) |
Sep 10, 2014 | 47.42 | 47.42 | 47.33 | 47.38 | 40,002 | -0.07(-0.15%) |
Sep 09, 2014 | 47.50 | 47.50 | 47.37 | 47.46 | 42,974 | +0.05(+0.11%) |
Sep 08, 2014 | 47.53 | 47.53 | 47.35 | 47.40 | 45,794 | +0.09(+0.18%) |
Sep 05, 2014 | 47.37 | 47.53 | 47.32 | 47.32 | 24,380 | -0.11(-0.23%) |
Sep 04, 2014 | 47.45 | 47.45 | 47.35 | 47.43 | 11,917 | -0.08(-0.18%) |
Sep 03, 2014 | 47.53 | 47.53 | 47.46 | 47.51 | 22,554 | -0.03(-0.07%) |
Sep 02, 2014 | 47.55 | 47.55 | 47.47 | 47.55 | 24,562 | -0.06(-0.14%) |
Aug 29, 2014 | 47.63 | 47.61 | 47.61 | 47.61 | 31,487 | +0.07(+0.15%) |
Aug 28, 2014 | 47.56 | 47.56 | 47.54 | 47.54 | 14,828 | -0.02(-0.04%) |
Aug 27, 2014 | 47.59 | 47.59 | 47.48 | 47.56 | 22,995 | +0.07(+0.15%) |
Aug 26, 2014 | 47.40 | 47.49 | 47.39 | 47.49 | 29,991 | +0.02(+0.05%) |
Aug 25, 2014 | 47.49 | 47.49 | 47.43 | 47.46 | 22,486 | +0.02(+0.04%) |
Aug 22, 2014 | 47.47 | 47.48 | 47.36 | 47.44 | 12,978 | +0.04(+0.09%) |
Aug 21, 2014 | 47.39 | 47.45 | 47.35 | 47.40 | 37,098 | +0.02(+0.05%) |
Aug 20, 2014 | 47.44 | 47.44 | 47.32 | 47.38 | 67,043 | -0.01(-0.03%) |
Aug 19, 2014 | 47.50 | 47.50 | 47.38 | 47.39 | 49,838 | +0.02(+0.04%) |
Aug 18, 2014 | 47.43 | 47.43 | 47.37 | 47.37 | 38,773 | -0.18(-0.38%) |
Aug 15, 2014 | 47.48 | 47.56 | 47.48 | 47.55 | 15,765 | +0.11(+0.24%) |
Aug 14, 2014 | 47.40 | 47.44 | 47.32 | 47.44 | 79,844 | +0.13(+0.28%) |
Aug 13, 2014 | 47.26 | 47.34 | 47.26 | 47.30 | 20,798 | +0.05(+0.11%) |
Aug 12, 2014 | 47.32 | 47.32 | 47.24 | 47.25 | 40,286 | +0.05(+0.10%) |
Aug 11, 2014 | 47.31 | 47.31 | 47.20 | 47.20 | 4,742 | +0.01(+0.02%) |
Aug 08, 2014 | 47.24 | 47.29 | 47.21 | 47.19 | 35,086 | +0.04(+0.08%) |
Aug 07, 2014 | 47.23 | 47.23 | 47.14 | 47.16 | 27,730 | +0.00(+0.01%) |
Aug 06, 2014 | 47.21 | 47.21 | 47.13 | 47.15 | 13,925 | +0.05(+0.10%) |
Aug 05, 2014 | 47.00 | 47.10 | 47.00 | 47.10 | 37,221 | +0.05(+0.11%) |
Aug 04, 2014 | 47.08 | 47.08 | 47.02 | 47.05 | 78,147 | -0.09(-0.18%) |
Aug 01, 2014 | 47.06 | 47.14 | 47.01 | 47.14 | 32,584 | +0.13(+0.27%) |
Jul 31, 2014 | 47.03 | 47.05 | 46.95 | 47.01 | 9,123 | -0.05(-0.10%) |
Jul 30, 2014 | 47.09 | 47.11 | 46.98 | 47.06 | 88,553 | -0.06(-0.14%) |
Jul 29, 2014 | 47.17 | 47.22 | 47.07 | 47.12 | 21,671 | +0.03(+0.06%) |
Jul 28, 2014 | 47.13 | 47.13 | 47.02 | 47.10 | 5,986 | +0.02(+0.04%) |
Jul 25, 2014 | 47.14 | 47.14 | 47.06 | 47.08 | 9,771 | +0.10(+0.22%) |
Jul 24, 2014 | 47.03 | 47.08 | 46.93 | 46.98 | 60,594 | -0.09(-0.19%) |
Jul 23, 2014 | 47.00 | 47.08 | 47.00 | 47.07 | 15,361 | +0.11(+0.23%) |
Jul 22, 2014 | 46.98 | 47.00 | 46.94 | 46.96 | 10,523 | +0.08(+0.17%) |
Jul 21, 2014 | 46.95 | 47.00 | 46.88 | 46.88 | 71,244 | -0.02(-0.05%) |
Jul 18, 2014 | 46.89 | 46.94 | 46.84 | 46.90 | 39,335 | -0.01(-0.02%) |
Jul 17, 2014 | 46.86 | 46.92 | 46.81 | 46.91 | 16,443 | +0.11(+0.24%) |
Jul 16, 2014 | 46.76 | 46.80 | 46.69 | 46.80 | 21,145 | +0.10(+0.22%) |
Jul 15, 2014 | 46.65 | 46.71 | 46.65 | 46.69 | 11,788 | +0.11(+0.24%) |
Jul 14, 2014 | 46.64 | 46.68 | 46.58 | 46.58 | 15,763 | -0.09(-0.18%) |
Jul 11, 2014 | 46.60 | 46.74 | 46.56 | 46.67 | 26,424 | +0.06(+0.12%) |
Jul 10, 2014 | 46.62 | 46.62 | 46.51 | 46.61 | 23,315 | +0.01(+0.03%) |
Jul 09, 2014 | 46.64 | 46.68 | 46.51 | 46.60 | 18,882 | -0.04(-0.09%) |
Jul 08, 2014 | 46.76 | 46.76 | 46.62 | 46.64 | 74,131 | -0.05(-0.11%) |
Jul 07, 2014 | 46.70 | 46.73 | 46.59 | 46.69 | 40,405 | +0.00(+0.01%) |
Jul 03, 2014 | 46.68 | 46.69 | 46.69 | 46.69 | 13,807 | +0.06(+0.12%) |
Jul 02, 2014 | 46.74 | 46.81 | 46.63 | 46.63 | 49,161 | -0.10(-0.21%) |
Jul 01, 2014 | 46.94 | 46.94 | 46.73 | 46.73 | 63,671 | -0.16(-0.34%) |
Jun 30, 2014 | 46.90 | 46.91 | 46.87 | 46.89 | 19,025 | -0.00(-0.01%) |
Jun 27, 2014 | 46.85 | 46.91 | 46.78 | 46.89 | 18,842 | +0.08(+0.16%) |
Jun 26, 2014 | 46.81 | 46.82 | 46.73 | 46.82 | 15,725 | +0.09(+0.19%) |
Jun 25, 2014 | 46.63 | 46.82 | 46.63 | 46.73 | 38,009 | +0.00(+0.00%) |
Jun 24, 2014 | 46.77 | 46.78 | 46.69 | 46.72 | 29,343 | -0.03(-0.06%) |
Jun 23, 2014 | 46.71 | 46.75 | 46.69 | 46.75 | 16,635 | +0.04(+0.10%) |
Jun 20, 2014 | 46.67 | 46.71 | 46.63 | 46.71 | 42,399 | -0.02(-0.04%) |
Jun 19, 2014 | 46.71 | 46.75 | 46.60 | 46.73 | 27,657 | +0.01(+0.03%) |
Jun 18, 2014 | 46.67 | 46.71 | 46.55 | 46.71 | 24,063 | +0.08(+0.16%) |
Jun 17, 2014 | 46.58 | 46.93 | 46.53 | 46.64 | 26,008 | +0.04(+0.08%) |
Jun 16, 2014 | 46.56 | 46.60 | 46.51 | 46.60 | 26,656 | +0.03(+0.07%) |
Jun 13, 2014 | 46.50 | 46.57 | 46.41 | 46.57 | 21,386 | +0.00(+0.01%) |
Jun 12, 2014 | 46.52 | 46.58 | 46.41 | 46.56 | 21,618 | +0.03(+0.07%) |
Jun 11, 2014 | 46.52 | 46.57 | 46.48 | 46.53 | 25,232 | +0.04(+0.08%) |
Jun 10, 2014 | 46.55 | 46.55 | 46.49 | 46.50 | 24,765 | -0.08(-0.17%) |
Jun 06, 2014 | 46.58 | 46.62 | 46.54 | 46.57 | 12,927 | -0.02(-0.03%) |
Jun 05, 2014 | 46.52 | 46.59 | 46.52 | 46.59 | 24,538 | +0.01(+0.03%) |
Jun 04, 2014 | 46.63 | 46.63 | 46.53 | 46.58 | 33,540 | -0.02(-0.03%) |
Jun 03, 2014 | 46.66 | 46.67 | 46.57 | 46.59 | 21,700 | -0.02(-0.05%) |