Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 50.58 | 51.11 | 49.86 | 49.89 | 174,904 | -1.30(-2.55%) |
Apr 29, 2015 | 52.03 | 52.24 | 51.01 | 51.19 | 114,203 | -1.03(-1.97%) |
Apr 28, 2015 | 51.90 | 52.71 | 51.88 | 52.22 | 132,703 | +0.22(+0.42%) |
Apr 27, 2015 | 52.28 | 53.21 | 51.80 | 52.00 | 137,940 | -0.22(-0.42%) |
Apr 24, 2015 | 52.20 | 52.75 | 51.71 | 52.22 | 137,198 | +0.07(+0.13%) |
Apr 23, 2015 | 53.05 | 53.28 | 50.71 | 52.15 | 211,466 | -0.88(-1.65%) |
Apr 22, 2015 | 52.45 | 53.75 | 50.51 | 53.03 | 292,617 | -0.95(-1.76%) |
Apr 21, 2015 | 54.82 | 54.92 | 53.97 | 53.98 | 94,138 | -0.67(-1.22%) |
Apr 20, 2015 | 54.92 | 55.22 | 54.18 | 54.64 | 106,335 | +0.12(+0.23%) |
Apr 17, 2015 | 54.19 | 54.99 | 53.82 | 54.52 | 212,738 | -0.13(-0.24%) |
Apr 16, 2015 | 53.91 | 55.56 | 53.73 | 54.65 | 261,577 | +0.76(+1.41%) |
Apr 15, 2015 | 52.06 | 54.39 | 52.06 | 53.89 | 378,861 | +2.01(+3.87%) |
Apr 14, 2015 | 51.48 | 51.91 | 50.64 | 51.88 | 261,458 | +0.63(+1.23%) |
Apr 13, 2015 | 52.37 | 52.77 | 51.15 | 51.26 | 230,604 | -1.29(-2.46%) |
Apr 10, 2015 | 53.54 | 53.74 | 52.46 | 52.55 | 139,802 | -0.60(-1.13%) |
Apr 09, 2015 | 52.95 | 53.64 | 52.93 | 53.15 | 126,806 | +0.01(+0.02%) |
Apr 08, 2015 | 52.83 | 53.51 | 52.83 | 53.14 | 232,394 | +0.09(+0.16%) |
Apr 07, 2015 | 53.09 | 53.36 | 52.60 | 53.06 | 166,648 | -0.04(-0.07%) |
Apr 06, 2015 | 53.08 | 54.27 | 52.64 | 53.09 | 151,326 | -0.47(-0.87%) |
Apr 02, 2015 | 53.58 | 53.56 | 53.56 | 53.56 | 165,184 | +0.44(+0.82%) |
Apr 01, 2015 | 52.52 | 53.26 | 52.46 | 53.12 | 189,932 | +0.42(+0.79%) |
Mar 31, 2015 | 53.26 | 53.26 | 51.61 | 52.70 | 395,868 | -0.70(-1.32%) |
Mar 30, 2015 | 54.10 | 54.44 | 53.26 | 53.41 | 130,365 | -0.27(-0.50%) |
Mar 27, 2015 | 54.04 | 54.54 | 53.65 | 53.67 | 165,345 | -0.47(-0.86%) |
Mar 26, 2015 | 53.79 | 54.62 | 53.11 | 54.14 | 155,315 | +0.32(+0.60%) |
Mar 25, 2015 | 53.82 | 54.57 | 53.04 | 53.82 | 212,571 | +0.03(+0.05%) |
Mar 24, 2015 | 53.20 | 54.11 | 52.87 | 53.79 | 205,705 | +0.59(+1.11%) |
Mar 23, 2015 | 52.76 | 54.88 | 52.68 | 53.20 | 127,358 | +0.44(+0.83%) |
Mar 20, 2015 | 53.26 | 53.38 | 52.55 | 52.76 | 215,292 | -0.09(-0.16%) |
Mar 19, 2015 | 52.58 | 53.07 | 52.58 | 52.85 | 138,209 | -0.06(-0.11%) |
Mar 18, 2015 | 53.28 | 53.43 | 52.34 | 52.90 | 135,942 | -0.32(-0.61%) |
Mar 17, 2015 | 53.13 | 53.54 | 52.80 | 53.23 | 131,313 | -0.26(-0.48%) |
Mar 16, 2015 | 53.99 | 54.27 | 53.04 | 53.48 | 185,046 | -0.45(-0.83%) |
Mar 13, 2015 | 54.09 | 54.45 | 53.05 | 53.93 | 144,310 | -0.06(-0.11%) |
Mar 12, 2015 | 54.24 | 54.53 | 52.77 | 53.99 | 197,413 | +0.02(+0.04%) |
Mar 11, 2015 | 52.94 | 54.05 | 52.82 | 53.97 | 233,689 | +0.94(+1.78%) |
Mar 10, 2015 | 53.17 | 53.54 | 52.73 | 53.03 | 121,155 | -0.68(-1.26%) |
Mar 09, 2015 | 53.65 | 54.23 | 53.47 | 53.70 | 104,232 | +0.31(+0.59%) |
Mar 06, 2015 | 54.01 | 54.47 | 53.04 | 53.39 | 123,868 | -1.14(-2.09%) |
Mar 05, 2015 | 54.96 | 55.24 | 54.35 | 54.53 | 120,611 | -0.36(-0.66%) |
Mar 04, 2015 | 55.06 | 55.16 | 54.48 | 54.89 | 126,131 | -0.66(-1.18%) |
Mar 03, 2015 | 55.99 | 55.99 | 55.22 | 55.55 | 168,601 | -0.83(-1.47%) |
Mar 02, 2015 | 56.15 | 57.11 | 55.58 | 56.38 | 178,102 | +0.30(+0.54%) |
Feb 27, 2015 | 58.04 | 58.04 | 55.87 | 56.07 | 184,793 | -2.28(-3.91%) |
Feb 26, 2015 | 56.34 | 58.36 | 56.02 | 58.36 | 172,314 | +1.77(+3.13%) |
Feb 25, 2015 | 55.09 | 56.70 | 55.01 | 56.59 | 204,384 | +1.67(+3.03%) |
Feb 24, 2015 | 56.38 | 57.10 | 53.98 | 54.92 | 221,303 | -1.59(-2.81%) |
Feb 23, 2015 | 55.52 | 56.96 | 55.42 | 56.51 | 202,502 | +0.46(+0.81%) |
Feb 20, 2015 | 55.64 | 56.17 | 54.53 | 56.05 | 138,404 | +0.36(+0.65%) |
Feb 19, 2015 | 55.61 | 56.31 | 55.27 | 55.69 | 76,177 | +0.11(+0.21%) |
Feb 18, 2015 | 54.82 | 55.83 | 54.38 | 55.58 | 111,948 | +0.49(+0.90%) |
Feb 17, 2015 | 55.37 | 55.65 | 54.82 | 55.08 | 175,360 | -0.29(-0.52%) |
Feb 13, 2015 | 54.63 | 55.37 | 55.37 | 55.37 | 169,808 | +0.80(+1.46%) |
Feb 12, 2015 | 52.84 | 54.62 | 52.84 | 54.57 | 157,091 | +2.27(+4.33%) |
Feb 11, 2015 | 51.48 | 52.59 | 51.10 | 52.30 | 115,412 | +0.78(+1.51%) |
Feb 10, 2015 | 52.27 | 52.27 | 50.64 | 51.52 | 154,995 | -0.21(-0.40%) |
Feb 09, 2015 | 53.00 | 53.51 | 51.54 | 51.73 | 120,777 | -1.39(-2.62%) |
Feb 06, 2015 | 52.65 | 53.54 | 51.72 | 53.12 | 180,731 | +0.58(+1.10%) |
Feb 05, 2015 | 51.47 | 52.84 | 50.88 | 52.54 | 176,147 | +1.48(+2.89%) |
Feb 04, 2015 | 51.56 | 52.03 | 50.69 | 51.07 | 129,065 | -0.90(-1.74%) |
Feb 03, 2015 | 50.63 | 52.06 | 50.42 | 51.97 | 204,909 | +1.43(+2.82%) |
Feb 02, 2015 | 50.40 | 50.86 | 48.77 | 50.54 | 182,597 | +0.13(+0.26%) |
Jan 30, 2015 | 51.46 | 51.94 | 50.30 | 50.41 | 182,809 | -1.54(-2.97%) |
Jan 29, 2015 | 50.75 | 51.99 | 50.21 | 51.95 | 179,207 | +1.10(+2.17%) |
Jan 28, 2015 | 51.27 | 51.66 | 50.30 | 50.85 | 148,734 | -0.30(-0.58%) |
Jan 27, 2015 | 50.94 | 51.71 | 50.50 | 51.14 | 148,245 | -0.32(-0.63%) |
Jan 26, 2015 | 51.38 | 51.95 | 50.35 | 51.47 | 274,935 | +0.08(+0.15%) |
Jan 23, 2015 | 53.06 | 53.31 | 50.98 | 51.39 | 209,893 | -1.48(-2.81%) |
Jan 22, 2015 | 51.08 | 53.01 | 48.35 | 52.87 | 319,498 | +2.63(+5.23%) |
Jan 21, 2015 | 53.77 | 54.29 | 49.55 | 50.25 | 480,787 | -4.07(-7.50%) |
Jan 20, 2015 | 58.43 | 59.48 | 52.88 | 54.32 | 553,592 | -4.60(-7.80%) |
Jan 16, 2015 | 56.93 | 58.97 | 56.20 | 58.92 | 158,935 | +1.79(+3.13%) |
Jan 15, 2015 | 58.94 | 59.13 | 56.95 | 57.13 | 178,332 | -1.47(-2.50%) |
Jan 14, 2015 | 57.44 | 58.96 | 57.39 | 58.59 | 90,490 | +0.27(+0.46%) |
Jan 13, 2015 | 59.01 | 60.02 | 57.79 | 58.33 | 202,949 | -0.08(-0.13%) |
Jan 12, 2015 | 58.44 | 58.84 | 57.69 | 58.40 | 185,442 | +0.19(+0.33%) |
Jan 09, 2015 | 59.48 | 59.90 | 57.73 | 58.21 | 134,990 | -1.21(-2.03%) |
Jan 08, 2015 | 58.66 | 60.05 | 58.09 | 59.42 | 236,422 | +1.43(+2.46%) |
Jan 07, 2015 | 58.23 | 58.57 | 56.53 | 57.99 | 260,989 | +0.36(+0.63%) |
Jan 06, 2015 | 59.29 | 59.93 | 57.19 | 57.63 | 183,360 | -1.62(-2.73%) |
Jan 05, 2015 | 60.90 | 61.22 | 59.12 | 59.25 | 221,617 | -1.83(-2.99%) |
Jan 02, 2015 | 63.64 | 63.79 | 59.93 | 61.08 | 172,742 | -2.34(-3.69%) |
Dec 31, 2014 | 63.27 | 63.42 | 63.42 | 63.42 | 316,183 | +0.52(+0.83%) |
Dec 30, 2014 | 63.87 | 64.27 | 62.90 | 62.90 | 77,428 | -0.97(-1.52%) |
Dec 29, 2014 | 64.52 | 65.10 | 63.32 | 63.87 | 200,803 | -0.70(-1.09%) |
Dec 26, 2014 | 63.89 | 65.00 | 63.67 | 64.57 | 97,074 | +1.00(+1.57%) |
Dec 24, 2014 | 64.61 | 63.57 | 63.57 | 63.57 | 123,783 | -1.19(-1.84%) |
Dec 23, 2014 | 64.26 | 66.25 | 63.77 | 64.76 | 130,430 | +0.77(+1.20%) |
Dec 22, 2014 | 63.23 | 64.12 | 62.30 | 63.99 | 148,923 | +1.05(+1.67%) |
Dec 19, 2014 | 62.51 | 64.74 | 61.49 | 62.94 | 531,986 | +0.28(+0.45%) |
Dec 18, 2014 | 63.93 | 63.96 | 60.87 | 62.66 | 174,520 | -0.40(-0.63%) |
Dec 17, 2014 | 61.83 | 63.09 | 61.32 | 63.06 | 220,423 | +1.24(+2.01%) |
Dec 16, 2014 | 59.99 | 62.63 | 59.70 | 61.81 | 308,230 | +1.79(+2.98%) |
Dec 15, 2014 | 60.02 | 60.62 | 59.09 | 60.02 | 192,671 | +0.51(+0.86%) |
Dec 12, 2014 | 59.42 | 60.38 | 59.27 | 59.51 | 151,250 | -0.70(-1.16%) |
Dec 11, 2014 | 59.91 | 60.69 | 59.42 | 60.21 | 109,957 | +0.82(+1.39%) |
Dec 10, 2014 | 60.41 | 60.75 | 59.15 | 59.39 | 132,954 | -1.25(-2.06%) |
Dec 09, 2014 | 59.95 | 61.24 | 59.88 | 60.64 | 182,043 | +0.07(+0.11%) |
Dec 08, 2014 | 61.53 | 61.62 | 60.19 | 60.57 | 201,898 | -1.14(-1.84%) |
Dec 05, 2014 | 61.51 | 62.69 | 60.96 | 61.71 | 144,805 | +0.23(+0.37%) |
Dec 04, 2014 | 61.99 | 62.27 | 60.87 | 61.48 | 141,508 | -0.52(-0.84%) |
Dec 03, 2014 | 60.78 | 62.69 | 60.11 | 62.00 | 132,728 | +1.08(+1.77%) |
Dec 02, 2014 | 60.27 | 61.94 | 59.92 | 60.92 | 111,384 | +0.65(+1.08%) |
Dec 01, 2014 | 61.51 | 61.87 | 60.19 | 60.27 | 132,803 | -1.32(-2.14%) |
Nov 28, 2014 | 62.74 | 63.95 | 61.40 | 61.59 | 62,091 | -0.81(-1.31%) |
Nov 26, 2014 | 61.73 | 62.40 | 62.40 | 62.40 | 111,558 | +0.68(+1.11%) |
Nov 25, 2014 | 61.40 | 62.18 | 60.89 | 61.72 | 95,259 | +0.33(+0.53%) |
Nov 24, 2014 | 60.38 | 61.75 | 60.30 | 61.39 | 114,314 | +1.12(+1.86%) |
Nov 21, 2014 | 62.09 | 62.14 | 60.06 | 60.27 | 96,596 | -0.68(-1.12%) |
Nov 20, 2014 | 60.11 | 61.17 | 59.50 | 60.95 | 112,695 | +0.73(+1.21%) |
Nov 19, 2014 | 61.25 | 61.25 | 59.53 | 60.22 | 138,367 | -1.10(-1.79%) |
Nov 18, 2014 | 61.69 | 62.17 | 60.93 | 61.32 | 120,669 | +0.10(+0.17%) |
Nov 17, 2014 | 61.52 | 61.91 | 60.71 | 61.22 | 149,115 | -0.22(-0.35%) |
Nov 14, 2014 | 62.69 | 63.00 | 61.34 | 61.43 | 151,117 | -1.04(-1.67%) |
Nov 13, 2014 | 64.72 | 64.72 | 62.42 | 62.48 | 136,300 | -2.39(-3.68%) |
Nov 12, 2014 | 64.66 | 65.07 | 64.19 | 64.86 | 119,780 | +0.16(+0.25%) |
Nov 11, 2014 | 62.43 | 65.21 | 62.30 | 64.70 | 208,341 | +2.43(+3.89%) |
Nov 10, 2014 | 62.07 | 62.77 | 59.80 | 62.28 | 173,755 | +1.65(+2.72%) |
Nov 07, 2014 | 60.26 | 60.69 | 59.60 | 60.63 | 149,289 | +0.43(+0.71%) |
Nov 06, 2014 | 60.20 | 60.89 | 59.52 | 60.20 | 113,928 | -0.11(-0.19%) |
Nov 05, 2014 | 60.18 | 60.91 | 59.48 | 60.32 | 84,055 | +0.60(+1.00%) |
Nov 04, 2014 | 59.15 | 60.39 | 58.84 | 59.72 | 85,768 | +0.25(+0.41%) |
Nov 03, 2014 | 61.50 | 61.50 | 59.32 | 59.47 | 187,340 | -1.83(-2.98%) |
Oct 31, 2014 | 61.15 | 61.81 | 60.12 | 61.30 | 128,529 | +1.49(+2.49%) |
Oct 30, 2014 | 58.17 | 60.15 | 57.63 | 59.81 | 123,046 | +1.46(+2.50%) |
Oct 29, 2014 | 58.58 | 58.58 | 57.83 | 58.36 | 114,240 | -0.28(-0.48%) |
Oct 28, 2014 | 56.94 | 58.73 | 56.94 | 58.64 | 143,675 | +2.25(+3.98%) |
Oct 27, 2014 | 56.79 | 56.81 | 57.09 | 56.39 | 98,140 | -0.69(-1.21%) |
Oct 24, 2014 | 57.12 | 57.72 | 56.79 | 57.09 | 102,497 | -0.22(-0.38%) |
Oct 23, 2014 | 57.00 | 57.93 | 56.79 | 57.30 | 142,665 | +1.08(+1.92%) |
Oct 22, 2014 | 56.85 | 57.74 | 55.94 | 56.22 | 165,703 | -0.53(-0.93%) |
Oct 21, 2014 | 55.70 | 56.85 | 55.13 | 56.75 | 164,626 | +1.40(+2.53%) |
Oct 20, 2014 | 54.07 | 55.43 | 54.07 | 55.35 | 140,746 | +1.17(+2.15%) |
Oct 17, 2014 | 55.33 | 55.51 | 53.81 | 54.19 | 165,670 | -0.37(-0.69%) |
Oct 16, 2014 | 53.07 | 55.05 | 53.00 | 54.56 | 190,675 | +0.63(+1.17%) |
Oct 15, 2014 | 51.33 | 54.22 | 50.80 | 53.93 | 171,040 | +1.74(+3.34%) |
Oct 14, 2014 | 50.73 | 52.53 | 49.82 | 52.19 | 296,976 | +2.06(+4.10%) |
Oct 13, 2014 | 49.30 | 50.79 | 49.27 | 50.13 | 318,130 | +0.85(+1.73%) |
Oct 10, 2014 | 49.57 | 50.54 | 49.13 | 49.28 | 118,744 | -0.42(-0.84%) |
Oct 09, 2014 | 51.95 | 52.17 | 49.69 | 49.70 | 154,014 | -2.43(-4.65%) |
Oct 08, 2014 | 50.92 | 52.47 | 50.33 | 52.12 | 119,536 | +0.96(+1.87%) |
Oct 07, 2014 | 51.53 | 51.94 | 50.91 | 51.16 | 142,218 | -0.95(-1.82%) |
Oct 06, 2014 | 52.28 | 52.56 | 51.51 | 52.11 | 150,533 | -0.18(-0.34%) |
Oct 03, 2014 | 53.00 | 53.16 | 52.11 | 52.29 | 100,478 | -0.29(-0.56%) |
Oct 02, 2014 | 52.30 | 52.78 | 51.68 | 52.59 | 98,316 | +0.25(+0.47%) |
Oct 01, 2014 | 53.65 | 53.76 | 52.21 | 52.34 | 214,880 | -1.26(-2.35%) |
Sep 30, 2014 | 55.15 | 55.44 | 53.58 | 53.60 | 271,889 | -1.43(-2.60%) |
Sep 29, 2014 | 54.24 | 55.08 | 53.75 | 55.03 | 166,753 | +0.36(+0.66%) |
Sep 26, 2014 | 54.42 | 54.97 | 53.87 | 54.67 | 202,309 | +0.18(+0.33%) |
Sep 25, 2014 | 54.81 | 55.15 | 53.47 | 54.49 | 220,618 | -0.31(-0.57%) |
Sep 24, 2014 | 54.22 | 55.09 | 53.69 | 54.80 | 197,153 | +0.60(+1.10%) |
Sep 23, 2014 | 54.05 | 54.53 | 53.81 | 54.21 | 248,236 | -0.22(-0.40%) |
Sep 22, 2014 | 54.27 | 54.48 | 53.77 | 54.42 | 125,649 | -0.25(-0.45%) |
Sep 19, 2014 | 55.56 | 56.26 | 54.38 | 54.67 | 267,957 | -0.74(-1.33%) |
Sep 18, 2014 | 53.79 | 55.47 | 53.79 | 55.41 | 147,769 | +1.88(+3.50%) |
Sep 17, 2014 | 53.32 | 53.88 | 53.07 | 53.53 | 116,749 | +0.07(+0.12%) |
Sep 16, 2014 | 52.44 | 53.53 | 52.44 | 53.47 | 152,651 | +1.20(+2.30%) |
Sep 15, 2014 | 52.19 | 52.85 | 51.50 | 52.26 | 324,740 | -0.03(-0.05%) |
Sep 12, 2014 | 52.30 | 52.59 | 51.76 | 52.29 | 213,951 | -0.01(-0.02%) |
Sep 11, 2014 | 52.35 | 52.72 | 51.64 | 52.30 | 191,341 | -0.29(-0.56%) |
Sep 10, 2014 | 52.31 | 52.82 | 52.02 | 52.59 | 113,498 | +0.45(+0.87%) |
Sep 09, 2014 | 52.23 | 52.35 | 51.73 | 52.14 | 187,394 | -0.23(-0.43%) |
Sep 08, 2014 | 51.16 | 52.41 | 50.74 | 52.37 | 161,512 | +1.14(+2.22%) |
Sep 05, 2014 | 54.47 | 54.94 | 50.75 | 51.23 | 102,433 | +0.20(+0.39%) |
Sep 04, 2014 | 50.53 | 51.12 | 50.31 | 51.03 | 130,168 | +0.56(+1.11%) |
Sep 03, 2014 | 50.20 | 50.57 | 49.94 | 50.47 | 124,455 | +0.44(+0.87%) |
Sep 02, 2014 | 48.91 | 50.37 | 48.69 | 50.04 | 82,687 | +1.30(+2.66%) |
Aug 29, 2014 | 48.39 | 48.74 | 48.74 | 48.74 | 62,481 | +0.37(+0.76%) |
Aug 28, 2014 | 49.24 | 49.28 | 48.29 | 48.37 | 87,796 | -1.22(-2.46%) |
Aug 27, 2014 | 50.54 | 50.61 | 49.35 | 49.59 | 61,839 | -0.94(-1.86%) |
Aug 26, 2014 | 49.36 | 50.84 | 49.14 | 50.53 | 145,590 | +1.14(+2.30%) |
Aug 25, 2014 | 49.69 | 50.21 | 49.04 | 49.39 | 82,708 | -0.17(-0.34%) |
Aug 22, 2014 | 50.11 | 50.11 | 49.43 | 49.56 | 80,692 | -0.60(-1.19%) |
Aug 21, 2014 | 49.94 | 50.21 | 48.98 | 50.16 | 70,136 | +0.02(+0.04%) |
Aug 20, 2014 | 50.84 | 51.25 | 49.50 | 50.14 | 113,410 | -0.80(-1.56%) |
Aug 19, 2014 | 50.83 | 51.27 | 49.92 | 50.94 | 102,523 | +0.28(+0.56%) |
Aug 18, 2014 | 51.09 | 51.15 | 50.38 | 50.65 | 82,790 | +0.00(+0.00%) |
Aug 15, 2014 | 50.72 | 51.15 | 49.85 | 50.65 | 178,912 | +0.46(+0.92%) |
Aug 14, 2014 | 50.18 | 50.61 | 49.63 | 50.19 | 97,665 | -0.09(-0.19%) |
Aug 13, 2014 | 50.18 | 50.48 | 49.17 | 50.28 | 95,358 | +0.36(+0.72%) |
Aug 12, 2014 | 50.24 | 50.38 | 49.20 | 49.92 | 131,339 | -0.39(-0.77%) |
Aug 11, 2014 | 51.69 | 51.69 | 50.01 | 50.31 | 225,080 | -1.33(-2.57%) |
Aug 08, 2014 | 48.49 | 52.76 | 48.49 | 51.64 | 264,293 | +2.57(+5.23%) |
Aug 07, 2014 | 49.93 | 49.94 | 48.66 | 49.07 | 145,852 | -0.79(-1.58%) |
Aug 06, 2014 | 48.80 | 50.07 | 48.80 | 49.86 | 126,446 | +0.44(+0.88%) |
Aug 05, 2014 | 48.03 | 49.53 | 47.88 | 49.42 | 146,735 | +1.17(+2.42%) |
Aug 04, 2014 | 47.93 | 48.35 | 47.32 | 48.26 | 138,589 | +0.60(+1.25%) |
Aug 01, 2014 | 47.28 | 47.76 | 46.75 | 47.66 | 125,689 | +0.28(+0.60%) |
Jul 31, 2014 | 47.99 | 48.40 | 46.55 | 47.37 | 162,541 | -0.94(-1.94%) |
Jul 30, 2014 | 48.21 | 48.74 | 47.83 | 48.31 | 103,889 | +0.63(+1.31%) |
Jul 29, 2014 | 47.54 | 48.17 | 47.09 | 47.69 | 118,515 | +0.54(+1.16%) |
Jul 28, 2014 | 47.18 | 47.41 | 46.32 | 47.14 | 96,265 | +0.22(+0.47%) |
Jul 25, 2014 | 48.16 | 48.21 | 46.83 | 46.92 | 89,553 | -1.73(-3.56%) |
Jul 24, 2014 | 48.59 | 49.42 | 47.20 | 48.65 | 122,785 | -0.51(-1.04%) |
Jul 23, 2014 | 47.72 | 49.27 | 47.69 | 49.16 | 136,172 | +1.75(+3.70%) |
Jul 22, 2014 | 47.91 | 48.20 | 47.15 | 47.41 | 79,397 | -0.27(-0.56%) |
Jul 21, 2014 | 47.49 | 47.97 | 46.94 | 47.68 | 86,967 | -0.01(-0.02%) |
Jul 18, 2014 | 46.34 | 47.87 | 46.34 | 47.69 | 116,451 | +1.18(+2.55%) |
Jul 17, 2014 | 46.82 | 47.24 | 46.46 | 46.50 | 124,894 | -0.86(-1.82%) |
Jul 16, 2014 | 47.43 | 48.07 | 46.79 | 47.36 | 120,494 | +0.19(+0.40%) |
Jul 15, 2014 | 47.12 | 47.50 | 46.47 | 47.18 | 186,658 | -0.44(-0.92%) |
Jul 14, 2014 | 48.05 | 48.32 | 47.36 | 47.61 | 114,406 | +0.25(+0.52%) |
Jul 11, 2014 | 47.84 | 48.20 | 47.10 | 47.36 | 138,461 | -0.67(-1.40%) |
Jul 10, 2014 | 47.92 | 48.32 | 47.00 | 48.04 | 138,979 | -0.74(-1.52%) |
Jul 09, 2014 | 51.00 | 51.59 | 48.44 | 48.78 | 191,853 | -2.06(-4.04%) |
Jul 08, 2014 | 51.33 | 51.81 | 50.36 | 50.83 | 110,819 | -0.49(-0.96%) |
Jul 07, 2014 | 52.32 | 52.49 | 51.08 | 51.33 | 92,784 | -1.18(-2.26%) |
Jul 03, 2014 | 51.95 | 52.51 | 52.51 | 52.51 | 67,441 | +0.70(+1.35%) |
Jul 02, 2014 | 51.78 | 52.10 | 50.83 | 51.81 | 90,625 | -0.34(-0.65%) |
Jul 01, 2014 | 50.75 | 52.96 | 50.27 | 52.15 | 144,240 | +1.40(+2.76%) |
Jun 30, 2014 | 50.74 | 51.05 | 50.03 | 50.75 | 101,036 | -0.30(-0.59%) |
Jun 27, 2014 | 49.71 | 51.07 | 49.65 | 51.05 | 111,107 | +0.78(+1.55%) |
Jun 26, 2014 | 51.35 | 51.35 | 49.97 | 50.27 | 55,305 | -0.84(-1.65%) |
Jun 25, 2014 | 49.51 | 51.41 | 49.11 | 51.12 | 122,599 | +1.39(+2.80%) |
Jun 24, 2014 | 50.60 | 51.38 | 49.72 | 49.72 | 109,958 | -1.06(-2.09%) |
Jun 23, 2014 | 51.17 | 51.17 | 50.49 | 50.79 | 74,354 | -0.27(-0.54%) |
Jun 20, 2014 | 50.21 | 51.33 | 50.18 | 51.06 | 215,101 | +0.68(+1.35%) |
Jun 19, 2014 | 52.11 | 52.11 | 50.20 | 50.38 | 119,528 | -1.54(-2.97%) |
Jun 18, 2014 | 52.16 | 52.16 | 50.65 | 51.92 | 86,981 | -0.47(-0.90%) |
Jun 17, 2014 | 50.37 | 52.68 | 50.22 | 52.40 | 140,889 | +1.92(+3.81%) |
Jun 16, 2014 | 51.26 | 51.33 | 50.02 | 50.47 | 111,713 | -0.67(-1.32%) |
Jun 13, 2014 | 51.18 | 51.52 | 50.26 | 51.15 | 116,361 | +0.22(+0.43%) |
Jun 12, 2014 | 51.64 | 51.92 | 50.45 | 50.93 | 78,565 | -0.78(-1.50%) |
Jun 11, 2014 | 51.51 | 52.09 | 50.88 | 51.70 | 113,597 | +0.08(+0.15%) |
Jun 10, 2014 | 52.25 | 52.27 | 51.06 | 51.63 | 82,265 | -1.18(-2.24%) |
Jun 06, 2014 | 52.56 | 52.81 | 52.10 | 52.81 | 115,343 | +0.71(+1.36%) |
Jun 05, 2014 | 50.99 | 52.14 | 50.01 | 52.10 | 139,689 | +1.40(+2.77%) |
Jun 04, 2014 | 50.62 | 51.55 | 49.97 | 50.70 | 125,810 | -0.36(-0.71%) |
Jun 03, 2014 | 51.34 | 51.96 | 50.46 | 51.06 | 124,938 | -0.95(-1.82%) |
Jun 02, 2014 | 52.23 | 52.77 | 51.20 | 52.01 | 77,773 | -0.24(-0.45%) |
May 30, 2014 | 52.41 | 52.78 | 51.84 | 52.24 | 101,825 | +0.05(+0.09%) |
May 29, 2014 | 52.78 | 53.01 | 52.03 | 52.20 | 83,406 | -0.25(-0.47%) |
May 28, 2014 | 52.50 | 52.95 | 52.16 | 52.44 | 85,489 | -0.14(-0.27%) |
May 27, 2014 | 52.29 | 53.17 | 51.86 | 52.59 | 81,912 | +0.96(+1.85%) |
May 23, 2014 | 51.44 | 51.63 | 51.63 | 51.63 | 86,228 | +0.37(+0.73%) |
May 22, 2014 | 51.16 | 51.70 | 50.99 | 51.25 | 13,470 | +0.27(+0.53%) |
May 21, 2014 | 50.71 | 51.51 | 50.49 | 50.98 | 140,933 | +0.33(+0.65%) |
May 20, 2014 | 51.81 | 51.81 | 50.21 | 50.65 | 135,440 | -1.17(-2.27%) |
May 19, 2014 | 50.93 | 52.33 | 50.93 | 51.83 | 54,455 | +0.53(+1.03%) |
May 16, 2014 | 50.31 | 51.30 | 48.33 | 51.30 | 116,272 | +0.94(+1.86%) |
May 15, 2014 | 50.96 | 51.19 | 48.88 | 50.36 | 269,303 | -1.19(-2.32%) |
May 14, 2014 | 52.36 | 52.36 | 51.27 | 51.55 | 127,340 | -0.64(-1.23%) |
May 13, 2014 | 53.81 | 54.18 | 52.11 | 52.20 | 161,127 | -1.56(-2.91%) |
May 12, 2014 | 52.58 | 54.01 | 51.65 | 53.76 | 130,497 | +0.68(+1.29%) |
May 09, 2014 | 52.65 | 53.46 | 51.03 | 53.08 | 99,299 | +0.55(+1.05%) |
May 08, 2014 | 55.26 | 55.44 | 52.35 | 52.53 | 117,409 | -2.82(-5.10%) |
May 07, 2014 | 55.17 | 55.53 | 54.08 | 55.35 | 162,891 | +0.40(+0.72%) |
May 06, 2014 | 57.53 | 58.65 | 54.95 | 54.95 | 219,662 | -2.99(-5.17%) |
May 05, 2014 | 57.38 | 58.75 | 56.39 | 57.95 | 127,078 | -0.26(-0.44%) |
May 02, 2014 | 58.37 | 59.34 | 57.74 | 58.20 | 94,824 | +0.05(+0.08%) |