Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 50.90 | 51.09 | 50.62 | 50.82 | 19,915 | -0.26(-0.51%) |
Apr 29, 2015 | 51.38 | 51.45 | 50.64 | 51.08 | 45,347 | -0.70(-1.35%) |
Apr 28, 2015 | 52.28 | 52.31 | 51.48 | 51.78 | 38,004 | -0.72(-1.37%) |
Apr 27, 2015 | 52.25 | 52.82 | 52.16 | 52.50 | 607,496 | +1.89(+3.73%) |
Apr 24, 2015 | 49.70 | 50.61 | 49.38 | 50.61 | 659,673 | +1.41(+2.87%) |
Apr 23, 2015 | 48.46 | 49.40 | 48.23 | 49.20 | 110,521 | +0.82(+1.68%) |
Apr 22, 2015 | 48.58 | 48.71 | 48.25 | 48.38 | 125,237 | -0.14(-0.28%) |
Apr 21, 2015 | 48.67 | 48.67 | 48.08 | 48.52 | 29,186 | -0.02(-0.04%) |
Apr 20, 2015 | 48.99 | 49.04 | 48.50 | 48.54 | 47,202 | -0.91(-1.84%) |
Apr 17, 2015 | 49.85 | 49.93 | 49.02 | 49.45 | 58,826 | -0.87(-1.73%) |
Apr 16, 2015 | 50.07 | 50.40 | 49.64 | 50.32 | 37,539 | -0.26(-0.51%) |
Apr 15, 2015 | 50.62 | 50.75 | 50.00 | 50.58 | 37,227 | -0.48(-0.94%) |
Apr 14, 2015 | 50.77 | 51.10 | 50.64 | 51.06 | 21,234 | +0.45(+0.89%) |
Apr 13, 2015 | 50.89 | 51.06 | 50.48 | 50.61 | 66,376 | -1.24(-2.39%) |
Apr 10, 2015 | 51.71 | 51.90 | 51.57 | 51.85 | 28,702 | +0.26(+0.50%) |
Apr 09, 2015 | 51.83 | 51.92 | 51.50 | 51.59 | 27,931 | +0.13(+0.25%) |
Apr 08, 2015 | 51.78 | 51.93 | 51.28 | 51.46 | 58,284 | +0.12(+0.24%) |
Apr 07, 2015 | 51.69 | 51.81 | 51.26 | 51.34 | 39,568 | -0.98(-1.88%) |
Apr 06, 2015 | 52.22 | 52.50 | 51.99 | 52.32 | 34,704 | +0.50(+0.96%) |
Apr 02, 2015 | 51.82 | 51.82 | 51.82 | 0 | +0.48(+0.94%) | |
Apr 01, 2015 | 51.34 | 51.41 | 50.87 | 51.34 | 47,645 | +0.09(+0.17%) |
Mar 31, 2015 | 51.27 | 51.60 | 51.14 | 51.25 | 58,761 | -0.99(-1.90%) |
Mar 30, 2015 | 52.00 | 52.35 | 51.96 | 52.24 | 61,968 | +0.91(+1.76%) |
Mar 27, 2015 | 50.97 | 51.52 | 50.82 | 51.34 | 45,782 | +0.27(+0.54%) |
Mar 26, 2015 | 51.29 | 49.94 | 51.06 | 59,842 | -0.32(-0.62%) | |
Mar 25, 2015 | 51.95 | 51.95 | 51.33 | 51.38 | 28,455 | -0.11(-0.21%) |
Mar 24, 2015 | 51.44 | 51.75 | 51.29 | 51.49 | 82,296 | +0.48(+0.94%) |
Mar 23, 2015 | 51.20 | 51.45 | 50.79 | 51.01 | 54,432 | -1.09(-2.09%) |
Mar 20, 2015 | 52.53 | 52.63 | 51.91 | 52.10 | 139,781 | +1.04(+2.04%) |
Mar 19, 2015 | 51.07 | 51.15 | 50.64 | 51.06 | 64,430 | -0.46(-0.89%) |
Mar 18, 2015 | 50.75 | 51.69 | 50.50 | 51.52 | 200,244 | -0.93(-1.77%) |
Mar 17, 2015 | 52.50 | 52.87 | 52.23 | 52.45 | 132,534 | +0.02(+0.04%) |
Mar 16, 2015 | 51.62 | 52.60 | 51.62 | 52.43 | 275,420 | +1.71(+3.37%) |
Mar 13, 2015 | 50.19 | 50.73 | 49.85 | 50.72 | 97,400 | +0.60(+1.20%) |
Mar 12, 2015 | 49.93 | 50.40 | 49.82 | 50.12 | 80,609 | +0.03(+0.07%) |
Mar 11, 2015 | 49.52 | 50.39 | 49.39 | 50.09 | 86,758 | +1.34(+2.76%) |
Mar 10, 2015 | 48.59 | 48.99 | 48.35 | 48.74 | 30,808 | -0.76(-1.54%) |
Mar 09, 2015 | 49.00 | 49.54 | 49.00 | 49.50 | 46,105 | +0.43(+0.88%) |
Mar 06, 2015 | 49.30 | 49.58 | 49.07 | 49.07 | 21,275 | -0.27(-0.55%) |
Mar 05, 2015 | 49.04 | 49.38 | 48.95 | 49.34 | 121,423 | +0.32(+0.65%) |
Mar 04, 2015 | 49.02 | 48.43 | 49.02 | 54,525 | -0.28(-0.57%) | |
Mar 03, 2015 | 49.75 | 49.80 | 49.28 | 49.30 | 88,321 | -1.38(-2.72%) |
Mar 02, 2015 | 50.13 | 50.70 | 49.82 | 50.68 | 913,310 | +0.48(+0.96%) |
Feb 27, 2015 | 47.82 | 50.21 | 47.82 | 50.20 | 245,255 | +1.28(+2.62%) |
Feb 26, 2015 | 49.10 | 49.10 | 48.80 | 48.92 | 32,234 | -0.47(-0.95%) |
Feb 25, 2015 | 49.78 | 49.78 | 49.15 | 49.39 | 32,403 | -0.76(-1.52%) |
Feb 24, 2015 | 49.59 | 50.18 | 49.37 | 50.15 | 50,237 | +0.00(+0.00%) |
Feb 23, 2015 | 50.34 | 50.42 | 50.09 | 50.15 | 95,087 | +0.03(+0.06%) |
Feb 20, 2015 | 49.45 | 50.38 | 49.17 | 50.12 | 79,327 | +0.75(+1.53%) |
Feb 19, 2015 | 49.19 | 49.73 | 49.07 | 49.37 | 80,395 | +0.79(+1.62%) |
Feb 18, 2015 | 48.14 | 48.58 | 48.10 | 48.58 | 31,381 | +0.69(+1.44%) |
Feb 17, 2015 | 47.76 | 47.97 | 47.44 | 47.89 | 60,253 | +0.13(+0.27%) |
Feb 13, 2015 | 47.76 | 47.76 | 47.76 | 0 | -0.74(-1.53%) | |
Feb 12, 2015 | 48.00 | 48.60 | 47.92 | 48.50 | 129,785 | +1.55(+3.31%) |
Feb 11, 2015 | 46.77 | 47.12 | 46.58 | 46.95 | 27,737 | +0.17(+0.36%) |
Feb 10, 2015 | 46.71 | 46.97 | 46.47 | 46.78 | 66,883 | +0.43(+0.93%) |
Feb 09, 2015 | 46.42 | 46.59 | 46.22 | 46.35 | 88,927 | -1.05(-2.22%) |
Feb 06, 2015 | 47.91 | 48.13 | 47.33 | 47.40 | 28,045 | -0.79(-1.64%) |
Feb 05, 2015 | 48.05 | 48.19 | 47.72 | 48.19 | 136,318 | +1.08(+2.29%) |
Feb 04, 2015 | 47.00 | 47.60 | 46.94 | 47.11 | 30,499 | -0.41(-0.86%) |
Feb 03, 2015 | 47.31 | 47.72 | 47.28 | 47.52 | 74,725 | +1.53(+3.33%) |
Feb 02, 2015 | 45.49 | 46.00 | 45.35 | 45.99 | 38,165 | +1.46(+3.28%) |
Jan 30, 2015 | 45.08 | 45.13 | 44.53 | 44.53 | 73,610 | -1.69(-3.66%) |
Jan 29, 2015 | 45.48 | 46.24 | 45.36 | 46.22 | 116,068 | +1.22(+2.71%) |
Jan 28, 2015 | 45.59 | 46.08 | 44.93 | 45.00 | 110,527 | -0.48(-1.07%) |
Jan 27, 2015 | 45.43 | 45.60 | 44.94 | 45.48 | 453,548 | -0.08(-0.16%) |
Jan 26, 2015 | 45.24 | 45.65 | 45.15 | 45.56 | 85,588 | +0.82(+1.83%) |
Jan 23, 2015 | 44.64 | 45.15 | 44.54 | 44.74 | 125,054 | +0.16(+0.35%) |
Jan 22, 2015 | 44.31 | 44.77 | 43.95 | 44.59 | 115,543 | +0.58(+1.32%) |
Jan 21, 2015 | 43.61 | 44.10 | 43.48 | 44.01 | 219,186 | +0.14(+0.31%) |
Jan 20, 2015 | 43.65 | 43.87 | 43.50 | 43.87 | 49,217 | +0.02(+0.05%) |
Jan 16, 2015 | 43.85 | 43.85 | 43.85 | 0 | +1.44(+3.40%) | |
Jan 15, 2015 | 42.69 | 42.85 | 42.28 | 42.41 | 28,103 | -0.42(-0.98%) |
Jan 14, 2015 | 42.47 | 42.83 | 42.37 | 42.83 | 22,294 | +0.06(+0.14%) |
Jan 13, 2015 | 42.77 | 0 | +0.83(+1.97%) | |||
Jan 12, 2015 | 42.06 | 42.20 | 41.44 | 41.95 | 109,026 | -0.17(-0.42%) |
Jan 09, 2015 | 42.57 | 42.60 | 41.81 | 42.12 | 80,010 | -0.73(-1.70%) |
Jan 08, 2015 | 41.97 | 43.04 | 41.88 | 42.85 | 298,669 | +1.06(+2.54%) |
Jan 07, 2015 | 41.59 | 41.91 | 41.22 | 41.79 | 170,212 | +0.22(+0.53%) |
Jan 06, 2015 | 41.62 | 42.10 | 41.28 | 41.57 | 221,920 | +0.45(+1.09%) |
Jan 05, 2015 | 41.53 | 41.53 | 41.00 | 41.12 | 47,559 | -1.62(-3.78%) |
Jan 02, 2015 | 43.00 | 43.01 | 42.49 | 42.73 | 99,225 | -0.33(-0.75%) |
Dec 31, 2014 | 43.06 | 43.06 | 43.06 | 0 | -0.62(-1.42%) | |
Dec 30, 2014 | 43.97 | 44.10 | 43.53 | 43.68 | 83,942 | -0.44(-1.00%) |
Dec 29, 2014 | 44.21 | 44.47 | 44.11 | 44.12 | 75,388 | -0.22(-0.49%) |
Dec 26, 2014 | 44.35 | 44.54 | 44.31 | 44.34 | 12,909 | -0.05(-0.12%) |
Dec 24, 2014 | 44.39 | 44.39 | 44.39 | 0 | +0.19(+0.43%) | |
Dec 23, 2014 | 44.35 | 44.35 | 44.06 | 44.20 | 36,774 | -0.11(-0.25%) |
Dec 22, 2014 | 44.72 | 44.81 | 44.18 | 44.31 | 71,587 | -0.39(-0.87%) |
Dec 19, 2014 | 44.44 | 45.07 | 44.42 | 44.70 | 55,680 | -0.07(-0.16%) |
Dec 18, 2014 | 44.59 | 44.88 | 44.29 | 44.77 | 47,528 | +0.63(+1.43%) |
Dec 17, 2014 | 43.70 | 44.45 | 43.63 | 44.14 | 192,085 | +0.50(+1.15%) |
Dec 16, 2014 | 44.21 | 43.64 | 87,957 | +1.11(+2.61%) | ||
Dec 15, 2014 | 44.15 | 44.31 | 42.37 | 42.53 | 88,990 | -1.62(-3.68%) |
Dec 12, 2014 | 44.82 | 45.02 | 44.13 | 44.16 | 80,666 | -0.66(-1.46%) |
Dec 11, 2014 | 44.91 | 45.42 | 44.81 | 44.81 | 177,897 | +0.35(+0.79%) |
Dec 10, 2014 | 45.22 | 45.28 | 44.29 | 44.46 | 116,133 | -0.59(-1.31%) |
Dec 09, 2014 | 44.84 | 45.32 | 44.79 | 45.05 | 124,105 | +0.13(+0.30%) |
Dec 08, 2014 | 45.20 | 45.30 | 44.83 | 44.91 | 152,598 | -0.68(-1.48%) |
Dec 05, 2014 | 45.30 | 45.66 | 45.13 | 45.59 | 160,821 | +1.04(+2.33%) |
Dec 04, 2014 | 44.79 | 44.91 | 44.41 | 44.55 | 96,129 | -0.09(-0.20%) |
Dec 03, 2014 | 44.79 | 44.79 | 44.56 | 44.64 | 103,119 | -0.30(-0.67%) |
Dec 02, 2014 | 45.25 | 45.25 | 44.79 | 44.94 | 81,001 | -0.59(-1.30%) |
Dec 01, 2014 | 45.22 | 45.73 | 45.20 | 45.53 | 80,997 | +0.30(+0.67%) |
Nov 28, 2014 | 45.34 | 45.38 | 45.10 | 45.23 | 16,414 | +0.06(+0.12%) |
Nov 26, 2014 | 45.17 | 45.17 | 45.17 | 0 | -0.04(-0.09%) | |
Nov 25, 2014 | 45.03 | 45.26 | 44.96 | 45.21 | 112,760 | +0.71(+1.60%) |
Nov 24, 2014 | 44.34 | 44.54 | 44.30 | 44.49 | 121,222 | +0.97(+2.22%) |
Nov 21, 2014 | 43.48 | 43.70 | 43.33 | 43.53 | 99,823 | +0.04(+0.09%) |
Nov 20, 2014 | 43.02 | 43.54 | 42.93 | 43.49 | 49,655 | -0.03(-0.07%) |
Nov 19, 2014 | 43.60 | 43.65 | 43.05 | 43.52 | 86,489 | -0.05(-0.11%) |
Nov 18, 2014 | 43.39 | 43.63 | 43.28 | 43.57 | 73,014 | +1.39(+3.30%) |
Nov 17, 2014 | 42.24 | 41.73 | 42.18 | 55,723 | +0.17(+0.40%) | |
Nov 14, 2014 | 41.91 | 42.21 | 41.82 | 42.01 | 70,298 | +0.27(+0.66%) |
Nov 13, 2014 | 41.66 | 41.99 | 41.56 | 41.73 | 90,848 | -0.15(-0.35%) |
Nov 12, 2014 | 41.86 | 41.97 | 41.70 | 41.88 | 44,752 | -0.58(-1.37%) |
Nov 11, 2014 | 42.32 | 42.56 | 42.08 | 42.46 | 46,521 | -0.11(-0.26%) |
Nov 10, 2014 | 42.62 | 42.83 | 42.40 | 42.57 | 144,258 | +0.24(+0.57%) |
Nov 07, 2014 | 42.45 | 42.52 | 42.26 | 42.33 | 77,773 | -0.54(-1.26%) |
Nov 06, 2014 | 43.32 | 43.85 | 42.82 | 42.87 | 107,602 | -0.28(-0.65%) |
Nov 05, 2014 | 43.02 | 43.29 | 42.87 | 43.15 | 57,731 | +0.60(+1.42%) |
Nov 04, 2014 | 42.53 | 42.66 | 42.34 | 42.55 | 139,976 | -0.20(-0.46%) |
Nov 03, 2014 | 42.62 | 42.87 | 42.45 | 42.74 | 58,618 | +0.15(+0.35%) |
Oct 31, 2014 | 42.50 | 42.92 | 42.45 | 42.59 | 109,369 | +0.61(+1.45%) |
Oct 30, 2014 | 41.30 | 42.05 | 41.27 | 41.98 | 73,446 | +0.84(+2.05%) |
Oct 29, 2014 | 41.85 | 41.87 | 41.01 | 41.13 | 80,659 | -0.33(-0.78%) |
Oct 28, 2014 | 41.15 | 41.46 | 41.13 | 41.46 | 50,997 | +0.72(+1.77%) |
Oct 27, 2014 | 40.58 | 41.08 | 41.08 | 40.74 | 65,038 | -0.34(-0.83%) |
Oct 24, 2014 | 41.22 | 41.22 | 40.77 | 41.08 | 84,938 | -0.19(-0.46%) |
Oct 23, 2014 | 41.05 | 41.41 | 40.93 | 41.27 | 91,136 | +0.79(+1.95%) |
Oct 22, 2014 | 41.08 | 41.08 | 40.47 | 40.48 | 34,594 | -0.39(-0.95%) |
Oct 21, 2014 | 40.81 | 41.00 | 40.64 | 40.87 | 70,749 | +0.48(+1.20%) |
Oct 20, 2014 | 39.98 | 40.44 | 39.85 | 40.38 | 58,029 | -0.76(-1.84%) |
Oct 17, 2014 | 40.92 | 41.50 | 40.74 | 41.14 | 86,541 | +1.69(+4.28%) |
Oct 16, 2014 | 38.90 | 39.67 | 38.83 | 39.45 | 63,131 | +0.69(+1.77%) |
Oct 15, 2014 | 38.52 | 38.92 | 38.08 | 38.77 | 91,226 | -0.48(-1.21%) |
Oct 14, 2014 | 39.42 | 39.52 | 39.02 | 39.24 | 141,128 | +0.63(+1.63%) |
Oct 13, 2014 | 38.92 | 39.04 | 38.50 | 38.61 | 56,340 | +0.76(+2.01%) |
Oct 10, 2014 | 38.34 | 38.53 | 37.85 | 37.85 | 90,900 | -1.06(-2.72%) |
Oct 09, 2014 | 40.11 | 40.11 | 38.83 | 38.91 | 71,585 | -1.12(-2.80%) |
Oct 08, 2014 | 39.45 | 40.03 | 39.14 | 40.03 | 56,666 | +0.56(+1.42%) |
Oct 07, 2014 | 39.65 | 39.84 | 39.37 | 39.47 | 61,622 | +0.02(+0.06%) |
Oct 06, 2014 | 39.82 | 39.88 | 39.09 | 39.45 | 65,414 | -0.01(-0.01%) |
Oct 03, 2014 | 39.62 | 39.68 | 39.40 | 39.45 | 102,461 | -0.37(-0.93%) |
Oct 02, 2014 | 40.31 | 40.36 | 39.54 | 39.82 | 238,425 | -0.33(-0.82%) |
Oct 01, 2014 | 40.68 | 40.68 | 39.95 | 40.15 | 136,823 | -1.13(-2.74%) |
Sep 30, 2014 | 41.16 | 41.47 | 40.89 | 41.28 | 73,944 | -0.36(-0.87%) |
Sep 29, 2014 | 41.77 | 41.87 | 41.48 | 41.65 | 79,691 | -0.60(-1.43%) |
Sep 26, 2014 | 42.24 | 42.24 | 41.94 | 42.25 | 30,592 | +0.11(+0.26%) |
Sep 25, 2014 | 42.55 | 42.55 | 41.82 | 42.14 | 190,517 | -0.98(-2.28%) |
Sep 24, 2014 | 43.30 | 43.30 | 42.94 | 43.12 | 131,524 | -0.23(-0.52%) |
Sep 23, 2014 | 43.63 | 43.78 | 43.30 | 43.35 | 116,870 | -0.89(-2.01%) |
Sep 22, 2014 | 44.54 | 44.54 | 44.06 | 44.24 | 57,859 | -0.31(-0.70%) |
Sep 19, 2014 | 45.04 | 45.15 | 44.48 | 44.55 | 160,558 | -0.33(-0.74%) |
Sep 18, 2014 | 44.92 | 45.04 | 44.67 | 44.88 | 175,472 | +0.32(+0.72%) |
Sep 17, 2014 | 45.37 | 45.37 | 44.56 | 44.56 | 217,921 | -0.88(-1.94%) |
Sep 16, 2014 | 44.90 | 45.50 | 44.85 | 45.44 | 81,685 | +0.49(+1.09%) |
Sep 15, 2014 | 44.92 | 45.08 | 44.92 | 44.95 | 31,878 | -0.09(-0.21%) |
Sep 12, 2014 | 45.15 | 45.25 | 44.80 | 45.05 | 103,928 | -0.14(-0.32%) |
Sep 11, 2014 | 45.04 | 45.26 | 45.01 | 45.19 | 90,485 | +0.04(+0.09%) |
Sep 10, 2014 | 45.03 | 45.25 | 44.84 | 45.15 | 61,214 | -0.27(-0.59%) |
Sep 09, 2014 | 45.29 | 45.55 | 45.20 | 45.42 | 47,499 | -0.60(-1.30%) |
Sep 08, 2014 | 46.15 | 46.25 | 45.75 | 46.02 | 70,382 | -0.51(-1.10%) |
Sep 05, 2014 | 46.30 | 46.47 | 46.17 | 46.53 | 49,232 | +0.70(+1.53%) |
Sep 04, 2014 | 45.75 | 46.09 | 45.74 | 45.83 | 182,352 | +0.38(+0.84%) |
Sep 03, 2014 | 45.89 | 45.90 | 45.44 | 45.45 | 91,084 | +0.46(+1.02%) |
Sep 02, 2014 | 45.25 | 45.25 | 44.72 | 44.99 | 56,780 | +0.02(+0.04%) |
Aug 29, 2014 | 44.97 | 44.97 | 44.97 | 0 | -0.39(-0.86%) | |
Aug 28, 2014 | 45.03 | 45.36 | 44.85 | 45.36 | 113,798 | -0.50(-1.09%) |
Aug 27, 2014 | 45.97 | 45.97 | 45.69 | 45.86 | 47,376 | +0.04(+0.09%) |
Aug 26, 2014 | 45.88 | 46.12 | 45.82 | 45.82 | 44,229 | +0.12(+0.26%) |
Aug 25, 2014 | 45.88 | 45.99 | 45.71 | 45.70 | 59,619 | +0.16(+0.35%) |
Aug 22, 2014 | 45.74 | 45.74 | 45.43 | 45.54 | 51,521 | -0.38(-0.83%) |
Aug 21, 2014 | 45.94 | 45.98 | 45.58 | 45.92 | 49,321 | +0.57(+1.26%) |
Aug 20, 2014 | 45.33 | 45.52 | 45.28 | 45.35 | 59,234 | -0.22(-0.48%) |
Aug 19, 2014 | 45.52 | 45.69 | 45.43 | 45.57 | 97,298 | +0.62(+1.37%) |
Aug 18, 2014 | 44.88 | 45.05 | 44.77 | 44.95 | 61,924 | +0.11(+0.26%) |
Aug 15, 2014 | 45.20 | 45.25 | 44.25 | 44.84 | 80,414 | -0.16(-0.36%) |
Aug 14, 2014 | 44.98 | 45.11 | 44.88 | 45.00 | 55,254 | -0.15(-0.33%) |
Aug 13, 2014 | 45.15 | 45.19 | 44.95 | 45.15 | 61,681 | +0.50(+1.12%) |
Aug 12, 2014 | 44.52 | 44.74 | 44.50 | 44.65 | 108,435 | -0.47(-1.04%) |
Aug 11, 2014 | 44.77 | 45.14 | 44.68 | 45.12 | 164,429 | +0.52(+1.17%) |
Aug 08, 2014 | 44.03 | 44.45 | 43.89 | 44.60 | 127,680 | +0.35(+0.79%) |
Aug 07, 2014 | 44.88 | 44.99 | 44.06 | 44.25 | 54,111 | -0.63(-1.40%) |
Aug 06, 2014 | 43.88 | 44.89 | 43.79 | 44.88 | 71,484 | +0.14(+0.31%) |
Aug 05, 2014 | 45.18 | 45.22 | 44.52 | 44.73 | 161,361 | -1.80(-3.86%) |
Aug 04, 2014 | 46.49 | 46.58 | 46.15 | 46.53 | 42,714 | +0.63(+1.37%) |
Aug 01, 2014 | 45.96 | 46.15 | 45.75 | 45.90 | 33,247 | -0.39(-0.84%) |
Jul 31, 2014 | 47.09 | 47.16 | 46.21 | 46.29 | 73,602 | -0.46(-0.97%) |
Jul 30, 2014 | 47.10 | 47.10 | 46.42 | 46.75 | 67,720 | -0.37(-0.79%) |
Jul 29, 2014 | 47.33 | 47.67 | 47.12 | 47.12 | 73,712 | +0.06(+0.14%) |
Jul 28, 2014 | 47.47 | 47.47 | 46.89 | 47.05 | 115,572 | -1.20(-2.50%) |
Jul 25, 2014 | 48.61 | 48.61 | 48.05 | 48.26 | 34,615 | -0.59(-1.21%) |
Jul 24, 2014 | 49.04 | 49.08 | 48.74 | 48.85 | 49,995 | -0.14(-0.29%) |
Jul 23, 2014 | 49.38 | 49.38 | 48.97 | 48.99 | 28,766 | +0.12(+0.25%) |
Jul 22, 2014 | 49.01 | 49.11 | 48.80 | 48.87 | 53,145 | -0.06(-0.12%) |
Jul 21, 2014 | 49.06 | 49.08 | 48.70 | 48.93 | 71,873 | -0.76(-1.53%) |
Jul 18, 2014 | 49.31 | 49.79 | 49.31 | 49.69 | 26,983 | +0.18(+0.36%) |
Jul 17, 2014 | 50.30 | 50.35 | 49.51 | 49.51 | 47,206 | -1.64(-3.21%) |
Jul 16, 2014 | 51.36 | 51.47 | 50.90 | 51.15 | 34,780 | +0.51(+1.01%) |
Jul 15, 2014 | 50.95 | 51.01 | 50.39 | 50.65 | 38,367 | +0.21(+0.41%) |
Jul 14, 2014 | 50.60 | 50.66 | 50.39 | 50.44 | 77,465 | +0.44(+0.88%) |
Jul 11, 2014 | 50.05 | 50.19 | 49.88 | 50.00 | 259,899 | +0.12(+0.25%) |
Jul 10, 2014 | 49.56 | 50.04 | 49.39 | 49.88 | 144,295 | -0.17(-0.35%) |
Jul 09, 2014 | 50.12 | 50.26 | 49.93 | 50.05 | 270,993 | -0.19(-0.38%) |
Jul 08, 2014 | 50.79 | 50.79 | 50.16 | 50.24 | 113,679 | -0.84(-1.64%) |
Jul 07, 2014 | 51.61 | 51.77 | 51.02 | 51.08 | 120,401 | -1.23(-2.35%) |
Jul 03, 2014 | 52.31 | 52.31 | 52.31 | 0 | -0.40(-0.76%) | |
Jul 02, 2014 | 52.40 | 52.81 | 52.39 | 52.71 | 54,170 | +0.67(+1.29%) |
Jul 01, 2014 | 51.99 | 52.24 | 51.82 | 52.04 | 32,124 | +0.19(+0.37%) |
Jun 30, 2014 | 51.34 | 51.95 | 51.31 | 51.85 | 47,911 | -0.05(-0.10%) |
Jun 27, 2014 | 51.46 | 51.90 | 51.34 | 51.90 | 88,611 | +0.37(+0.71%) |
Jun 26, 2014 | 51.86 | 51.88 | 51.17 | 51.53 | 309,312 | -0.74(-1.41%) |
Jun 25, 2014 | 51.69 | 52.27 | 51.55 | 52.27 | 46,734 | +0.20(+0.38%) |
Jun 24, 2014 | 52.25 | 52.38 | 52.04 | 52.07 | 42,001 | -0.51(-0.96%) |
Jun 23, 2014 | 52.43 | 52.68 | 52.38 | 52.58 | 36,003 | -0.31(-0.60%) |
Jun 20, 2014 | 53.12 | 53.12 | 52.61 | 52.89 | 26,020 | -0.11(-0.21%) |
Jun 19, 2014 | 53.01 | 53.19 | 52.95 | 53.00 | 26,454 | +0.25(+0.47%) |
Jun 18, 2014 | 52.55 | 52.84 | 52.38 | 52.75 | 32,645 | +0.25(+0.48%) |
Jun 17, 2014 | 52.23 | 52.50 | 52.15 | 52.50 | 79,210 | +0.33(+0.63%) |
Jun 16, 2014 | 52.16 | 52.27 | 52.03 | 52.17 | 35,644 | -0.16(-0.31%) |
Jun 13, 2014 | 52.47 | 52.47 | 52.10 | 52.33 | 21,742 | -0.26(-0.49%) |
Jun 12, 2014 | 52.61 | 52.86 | 52.53 | 52.59 | 29,166 | +0.36(+0.69%) |
Jun 11, 2014 | 52.36 | 52.42 | 52.20 | 52.23 | 23,440 | +0.14(+0.27%) |
Jun 10, 2014 | 52.46 | 52.52 | 52.05 | 52.09 | 117,631 | -1.03(-1.94%) |
Jun 06, 2014 | 53.19 | 53.28 | 52.88 | 53.12 | 41,570 | +0.12(+0.23%) |
Jun 05, 2014 | 52.07 | 53.00 | 52.07 | 53.00 | 21,030 | +1.17(+2.26%) |
Jun 04, 2014 | 51.59 | 51.85 | 51.50 | 51.83 | 33,663 | -0.77(-1.46%) |
Jun 03, 2014 | 52.88 | 53.16 | 52.19 | 52.60 | 146,404 | -0.50(-0.94%) |
Jun 02, 2014 | 52.93 | 53.15 | 52.63 | 53.10 | 52,959 | +0.58(+1.10%) |
May 30, 2014 | 52.73 | 52.80 | 52.52 | 52.52 | 16,552 | -0.16(-0.30%) |
May 29, 2014 | 52.68 | 52.85 | 52.64 | 52.68 | 28,416 | +0.21(+0.40%) |
May 28, 2014 | 52.52 | 52.65 | 52.20 | 52.47 | 53,859 | -0.21(-0.40%) |
May 27, 2014 | 52.89 | 53.00 | 52.56 | 52.68 | 23,632 | +0.48(+0.92%) |
May 23, 2014 | 52.20 | 52.20 | 52.20 | 0 | +0.44(+0.85%) | |
May 22, 2014 | 51.57 | 51.76 | 51.48 | 51.76 | 28,034 | -0.03(-0.06%) |
May 21, 2014 | 51.56 | 51.90 | 51.50 | 51.79 | 28,241 | +0.42(+0.82%) |
May 20, 2014 | 51.31 | 51.68 | 51.17 | 51.37 | 41,164 | -0.07(-0.13%) |
May 19, 2014 | 51.14 | 51.60 | 51.12 | 51.44 | 19,102 | +0.23(+0.46%) |
May 16, 2014 | 50.90 | 51.20 | 50.74 | 51.20 | 19,647 | +0.45(+0.89%) |
May 15, 2014 | 50.64 | 50.85 | 50.21 | 50.75 | 21,126 | -0.05(-0.09%) |
May 14, 2014 | 50.05 | 50.99 | 50.05 | 50.80 | 45,775 | +0.66(+1.32%) |
May 13, 2014 | 50.45 | 50.76 | 50.02 | 50.13 | 20,492 | -0.77(-1.52%) |
May 12, 2014 | 51.89 | 51.99 | 50.80 | 50.91 | 21,417 | +0.01(+0.02%) |
May 09, 2014 | 51.88 | 51.89 | 50.53 | 50.90 | 50,562 | -1.10(-2.12%) |
May 08, 2014 | 52.21 | 52.49 | 51.94 | 52.00 | 46,502 | +0.35(+0.69%) |
May 07, 2014 | 51.83 | 52.13 | 51.52 | 51.65 | 38,022 | -0.30(-0.59%) |
May 06, 2014 | 51.76 | 52.07 | 51.52 | 51.95 | 47,293 | -0.58(-1.10%) |
May 05, 2014 | 51.57 | 52.59 | 51.14 | 52.53 | 168,461 | +0.29(+0.56%) |
May 02, 2014 | 52.25 | 52.46 | 52.12 | 52.24 | 19,342 | -0.95(-1.79%) |