Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 47.44 | 48.19 | 46.73 | 48.07 | 180,843 | +0.21(+0.45%) |
Apr 29, 2015 | 48.05 | 49.16 | 47.80 | 47.85 | 74,104 | -0.58(-1.20%) |
Apr 28, 2015 | 48.42 | 48.75 | 48.11 | 48.44 | 77,342 | -0.09(-0.18%) |
Apr 27, 2015 | 48.81 | 49.13 | 48.29 | 48.52 | 84,682 | -0.02(-0.04%) |
Apr 24, 2015 | 48.86 | 49.37 | 48.09 | 48.54 | 80,375 | -0.15(-0.30%) |
Apr 23, 2015 | 48.36 | 49.30 | 48.07 | 48.69 | 93,382 | +0.27(+0.56%) |
Apr 22, 2015 | 48.35 | 48.49 | 47.52 | 48.42 | 87,931 | +0.08(+0.16%) |
Apr 21, 2015 | 48.05 | 48.75 | 47.67 | 48.34 | 122,707 | +0.47(+0.97%) |
Apr 20, 2015 | 48.01 | 48.33 | 47.64 | 47.87 | 81,960 | +0.16(+0.33%) |
Apr 17, 2015 | 47.73 | 48.29 | 47.21 | 47.72 | 124,950 | -0.32(-0.67%) |
Apr 16, 2015 | 48.56 | 48.72 | 47.85 | 48.04 | 78,787 | -0.58(-1.20%) |
Apr 15, 2015 | 48.82 | 49.15 | 48.16 | 48.62 | 105,653 | -0.07(-0.14%) |
Apr 14, 2015 | 48.52 | 49.03 | 48.16 | 48.69 | 93,096 | -0.05(-0.10%) |
Apr 13, 2015 | 48.76 | 49.24 | 48.51 | 48.74 | 64,610 | +0.09(+0.18%) |
Apr 10, 2015 | 49.09 | 49.10 | 48.45 | 48.65 | 117,448 | -0.18(-0.38%) |
Apr 09, 2015 | 49.05 | 49.40 | 48.30 | 48.83 | 78,820 | -0.31(-0.63%) |
Apr 08, 2015 | 48.99 | 49.72 | 48.98 | 49.14 | 123,428 | +0.02(+0.04%) |
Apr 07, 2015 | 49.61 | 50.03 | 49.09 | 49.12 | 66,355 | -0.55(-1.11%) |
Apr 06, 2015 | 49.11 | 50.03 | 49.11 | 49.68 | 114,427 | +0.32(+0.65%) |
Apr 02, 2015 | 49.71 | 49.36 | 49.36 | 49.36 | 102,938 | -0.35(-0.70%) |
Apr 01, 2015 | 50.08 | 50.08 | 48.89 | 49.71 | 161,690 | -0.48(-0.97%) |
Mar 31, 2015 | 51.34 | 51.34 | 49.93 | 50.19 | 184,097 | -1.50(-2.91%) |
Mar 30, 2015 | 52.41 | 52.65 | 51.61 | 51.69 | 125,239 | -0.58(-1.11%) |
Mar 27, 2015 | 51.81 | 52.40 | 51.67 | 52.28 | 110,616 | +0.57(+1.11%) |
Mar 26, 2015 | 50.47 | 51.77 | 50.34 | 51.70 | 124,973 | +1.22(+2.42%) |
Mar 25, 2015 | 51.93 | 51.93 | 50.40 | 50.48 | 108,948 | -1.32(-2.55%) |
Mar 24, 2015 | 51.55 | 51.96 | 51.23 | 51.80 | 80,362 | +0.25(+0.49%) |
Mar 23, 2015 | 51.66 | 51.87 | 51.24 | 51.55 | 80,958 | -0.43(-0.82%) |
Mar 20, 2015 | 51.08 | 52.01 | 50.96 | 51.98 | 172,526 | +0.91(+1.78%) |
Mar 19, 2015 | 50.76 | 51.18 | 50.48 | 51.06 | 88,535 | +0.23(+0.46%) |
Mar 18, 2015 | 50.13 | 51.08 | 49.88 | 50.83 | 78,723 | +0.48(+0.94%) |
Mar 17, 2015 | 50.17 | 50.59 | 49.89 | 50.36 | 105,536 | -0.14(-0.27%) |
Mar 16, 2015 | 49.25 | 50.53 | 49.18 | 50.49 | 102,290 | +1.26(+2.56%) |
Mar 13, 2015 | 49.45 | 49.52 | 48.28 | 49.23 | 205,906 | -0.25(-0.51%) |
Mar 12, 2015 | 49.20 | 49.70 | 48.87 | 49.48 | 126,296 | +0.58(+1.19%) |
Mar 11, 2015 | 49.54 | 49.54 | 48.49 | 48.90 | 127,603 | -0.63(-1.27%) |
Mar 10, 2015 | 50.15 | 50.25 | 49.42 | 49.53 | 78,338 | -1.05(-2.07%) |
Mar 09, 2015 | 49.78 | 50.69 | 49.78 | 50.58 | 101,883 | +0.80(+1.60%) |
Mar 06, 2015 | 50.45 | 50.64 | 49.53 | 49.78 | 110,683 | -1.09(-2.13%) |
Mar 05, 2015 | 50.48 | 50.97 | 50.20 | 50.87 | 100,770 | +0.55(+1.09%) |
Mar 04, 2015 | 50.63 | 50.90 | 49.78 | 50.32 | 90,366 | -0.58(-1.14%) |
Mar 03, 2015 | 51.36 | 51.36 | 51.12 | 50.90 | 84,024 | -0.44(-0.87%) |
Mar 02, 2015 | 50.68 | 51.56 | 50.56 | 51.35 | 278,538 | +0.80(+1.59%) |
Feb 27, 2015 | 50.38 | 51.06 | 50.38 | 50.54 | 139,902 | -0.01(-0.02%) |
Feb 26, 2015 | 51.32 | 51.32 | 50.08 | 50.55 | 124,654 | -0.65(-1.27%) |
Feb 25, 2015 | 51.43 | 51.53 | 50.57 | 51.20 | 119,277 | -0.15(-0.28%) |
Feb 24, 2015 | 51.73 | 51.82 | 51.17 | 51.35 | 130,930 | -0.48(-0.93%) |
Feb 23, 2015 | 51.69 | 52.20 | 51.51 | 51.83 | 99,023 | +0.01(+0.02%) |
Feb 20, 2015 | 51.89 | 52.06 | 51.27 | 51.82 | 97,748 | -0.02(-0.04%) |
Feb 19, 2015 | 51.07 | 52.19 | 50.60 | 51.84 | 108,279 | +0.48(+0.94%) |
Feb 18, 2015 | 51.32 | 51.69 | 50.95 | 51.36 | 118,822 | +0.11(+0.21%) |
Feb 17, 2015 | 50.93 | 51.62 | 50.52 | 51.25 | 82,199 | +0.66(+1.30%) |
Feb 13, 2015 | 50.75 | 50.59 | 50.59 | 50.59 | 140,745 | +0.09(+0.17%) |
Feb 12, 2015 | 50.82 | 50.90 | 50.24 | 50.51 | 122,855 | +0.04(+0.08%) |
Feb 11, 2015 | 50.76 | 51.09 | 50.24 | 50.47 | 67,239 | -0.22(-0.44%) |
Feb 10, 2015 | 51.26 | 51.55 | 49.95 | 50.69 | 124,429 | -0.30(-0.59%) |
Feb 09, 2015 | 51.53 | 51.90 | 50.64 | 50.99 | 121,277 | -0.57(-1.11%) |
Feb 06, 2015 | 51.91 | 52.06 | 51.26 | 51.56 | 96,985 | -0.15(-0.28%) |
Feb 05, 2015 | 51.98 | 52.33 | 51.58 | 51.71 | 94,158 | +0.12(+0.23%) |
Feb 04, 2015 | 51.57 | 52.23 | 51.12 | 51.59 | 183,673 | +0.01(+0.02%) |
Feb 03, 2015 | 51.12 | 51.81 | 50.26 | 51.58 | 294,725 | +0.86(+1.70%) |
Feb 02, 2015 | 50.95 | 51.25 | 50.53 | 50.72 | 205,325 | +0.15(+0.31%) |
Jan 30, 2015 | 51.04 | 51.25 | 50.17 | 50.56 | 158,700 | -0.66(-1.28%) |
Jan 29, 2015 | 49.84 | 51.26 | 49.11 | 51.22 | 151,598 | +1.45(+2.91%) |
Jan 28, 2015 | 50.03 | 50.74 | 49.45 | 49.77 | 103,773 | +0.19(+0.39%) |
Jan 27, 2015 | 50.70 | 50.76 | 49.26 | 49.58 | 120,278 | -1.62(-3.17%) |
Jan 26, 2015 | 50.99 | 51.35 | 49.77 | 51.20 | 162,329 | +0.45(+0.90%) |
Jan 23, 2015 | 50.67 | 50.88 | 49.87 | 50.75 | 94,423 | +0.18(+0.36%) |
Jan 22, 2015 | 49.71 | 50.72 | 48.92 | 50.56 | 116,985 | +1.35(+2.75%) |
Jan 21, 2015 | 50.35 | 50.53 | 49.17 | 49.21 | 89,193 | -1.40(-2.77%) |
Jan 20, 2015 | 51.08 | 51.59 | 50.45 | 50.61 | 139,463 | -0.22(-0.44%) |
Jan 16, 2015 | 50.32 | 50.97 | 49.82 | 50.83 | 181,029 | +0.38(+0.75%) |
Jan 15, 2015 | 50.47 | 51.37 | 49.40 | 50.46 | 187,493 | +0.27(+0.54%) |
Jan 14, 2015 | 49.54 | 50.53 | 49.41 | 50.19 | 90,200 | +0.16(+0.33%) |
Jan 13, 2015 | 50.44 | 51.77 | 49.06 | 50.02 | 134,836 | +0.14(+0.27%) |
Jan 12, 2015 | 50.09 | 50.09 | 49.01 | 49.89 | 92,021 | -0.34(-0.67%) |
Jan 09, 2015 | 51.28 | 51.77 | 50.06 | 50.23 | 80,057 | -1.02(-1.98%) |
Jan 08, 2015 | 50.45 | 51.42 | 50.13 | 51.24 | 153,757 | +1.29(+2.57%) |
Jan 07, 2015 | 49.80 | 50.20 | 49.24 | 49.95 | 119,881 | +0.47(+0.96%) |
Jan 06, 2015 | 51.01 | 51.22 | 48.88 | 49.48 | 91,490 | -1.50(-2.94%) |
Jan 05, 2015 | 51.47 | 51.83 | 50.47 | 50.98 | 128,297 | -0.70(-1.35%) |
Jan 02, 2015 | 51.31 | 51.94 | 50.47 | 51.68 | 117,389 | +0.77(+1.52%) |
Dec 31, 2014 | 51.89 | 50.90 | 50.90 | 50.90 | 152,948 | -0.85(-1.64%) |
Dec 30, 2014 | 51.73 | 52.07 | 51.20 | 51.75 | 109,181 | +0.09(+0.17%) |
Dec 29, 2014 | 52.23 | 52.23 | 51.54 | 51.67 | 96,754 | -0.46(-0.89%) |
Dec 26, 2014 | 52.05 | 52.51 | 51.82 | 52.13 | 65,606 | +0.48(+0.94%) |
Dec 24, 2014 | 51.86 | 51.65 | 51.65 | 51.65 | 83,247 | -0.09(-0.17%) |
Dec 23, 2014 | 51.62 | 52.40 | 51.45 | 51.73 | 122,088 | +0.29(+0.56%) |
Dec 22, 2014 | 50.68 | 52.00 | 50.68 | 51.44 | 113,823 | +0.44(+0.85%) |
Dec 19, 2014 | 51.25 | 51.73 | 50.88 | 51.01 | 237,177 | -0.51(-0.99%) |
Dec 18, 2014 | 51.02 | 51.69 | 50.56 | 51.52 | 139,229 | +0.89(+1.76%) |
Dec 17, 2014 | 49.95 | 50.69 | 49.08 | 50.63 | 175,473 | +0.80(+1.61%) |
Dec 16, 2014 | 49.95 | 50.86 | 49.70 | 49.83 | 160,859 | -0.06(-0.12%) |
Dec 15, 2014 | 51.03 | 51.11 | 49.87 | 49.89 | 126,829 | -0.92(-1.81%) |
Dec 12, 2014 | 51.42 | 51.58 | 50.44 | 50.81 | 153,870 | -1.10(-2.12%) |
Dec 11, 2014 | 51.89 | 52.53 | 51.82 | 51.91 | 112,958 | +0.35(+0.68%) |
Dec 10, 2014 | 52.56 | 52.81 | 51.47 | 51.56 | 201,364 | -1.26(-2.38%) |
Dec 09, 2014 | 52.13 | 53.13 | 51.98 | 52.82 | 340,841 | +0.29(+0.55%) |
Dec 08, 2014 | 53.10 | 53.25 | 52.35 | 52.53 | 255,294 | -0.60(-1.13%) |
Dec 05, 2014 | 52.96 | 53.38 | 52.91 | 53.13 | 274,690 | +0.04(+0.07%) |
Dec 04, 2014 | 53.26 | 53.89 | 52.50 | 53.09 | 218,299 | -0.09(-0.16%) |
Dec 03, 2014 | 52.12 | 53.83 | 52.03 | 53.17 | 339,251 | +1.02(+1.95%) |
Dec 02, 2014 | 50.16 | 52.42 | 49.95 | 52.16 | 278,202 | +1.06(+2.08%) |
Dec 01, 2014 | 49.28 | 52.03 | 49.04 | 51.10 | 403,636 | +1.34(+2.70%) |
Nov 28, 2014 | 47.80 | 50.97 | 47.80 | 49.75 | 259,731 | +0.51(+1.04%) |
Nov 26, 2014 | 44.46 | 49.24 | 49.24 | 49.24 | 924,928 | +3.72(+8.18%) |
Nov 25, 2014 | 45.15 | 45.80 | 45.14 | 45.52 | 83,636 | +0.54(+1.20%) |
Nov 24, 2014 | 44.62 | 45.20 | 44.22 | 44.97 | 68,638 | +0.32(+0.71%) |
Nov 21, 2014 | 45.02 | 45.04 | 44.41 | 44.66 | 96,610 | +0.09(+0.20%) |
Nov 20, 2014 | 44.49 | 44.71 | 44.22 | 44.57 | 68,404 | -0.02(-0.04%) |
Nov 19, 2014 | 44.48 | 44.86 | 43.91 | 44.59 | 97,306 | +0.10(+0.22%) |
Nov 18, 2014 | 43.95 | 44.54 | 43.59 | 44.49 | 176,135 | +0.58(+1.32%) |
Nov 17, 2014 | 44.48 | 44.90 | 43.68 | 43.91 | 174,895 | -0.56(-1.26%) |
Nov 14, 2014 | 45.99 | 46.18 | 44.38 | 44.47 | 118,023 | -1.45(-3.16%) |
Nov 13, 2014 | 46.18 | 46.48 | 45.14 | 45.92 | 85,412 | -0.15(-0.34%) |
Nov 12, 2014 | 45.22 | 46.28 | 44.96 | 46.08 | 80,732 | +0.59(+1.30%) |
Nov 11, 2014 | 45.69 | 45.69 | 45.30 | 45.49 | 95,884 | -0.30(-0.65%) |
Nov 10, 2014 | 45.82 | 45.85 | 45.25 | 45.79 | 76,894 | +0.12(+0.25%) |
Nov 07, 2014 | 46.25 | 46.33 | 45.36 | 45.67 | 89,816 | -0.84(-1.81%) |
Nov 06, 2014 | 46.73 | 46.73 | 46.02 | 46.51 | 101,857 | -0.07(-0.15%) |
Nov 05, 2014 | 47.06 | 47.11 | 46.51 | 46.58 | 82,568 | -0.11(-0.23%) |
Nov 04, 2014 | 46.61 | 47.22 | 46.38 | 46.69 | 92,590 | +0.06(+0.12%) |
Nov 03, 2014 | 46.57 | 46.77 | 46.17 | 46.63 | 168,116 | -0.02(-0.04%) |
Oct 31, 2014 | 47.16 | 47.16 | 46.30 | 46.65 | 100,431 | +0.28(+0.60%) |
Oct 30, 2014 | 45.64 | 46.49 | 44.78 | 46.37 | 112,765 | +0.70(+1.52%) |
Oct 29, 2014 | 45.57 | 45.87 | 44.98 | 45.67 | 131,483 | +0.15(+0.32%) |
Oct 28, 2014 | 44.68 | 45.53 | 44.57 | 45.53 | 169,412 | +0.85(+1.90%) |
Oct 27, 2014 | 44.63 | 44.72 | 44.72 | 44.68 | 316,555 | -0.05(-0.11%) |
Oct 24, 2014 | 44.62 | 44.86 | 44.32 | 44.72 | 58,043 | +0.22(+0.50%) |
Oct 23, 2014 | 44.12 | 44.59 | 43.81 | 44.50 | 172,942 | +0.60(+1.37%) |
Oct 22, 2014 | 44.05 | 44.35 | 43.85 | 43.90 | 102,295 | -0.18(-0.42%) |
Oct 21, 2014 | 44.02 | 44.19 | 43.66 | 44.09 | 152,413 | +0.10(+0.22%) |
Oct 20, 2014 | 44.48 | 44.55 | 43.80 | 43.99 | 130,414 | -0.47(-1.07%) |
Oct 17, 2014 | 45.11 | 45.11 | 44.24 | 44.46 | 131,788 | -0.23(-0.52%) |
Oct 16, 2014 | 44.48 | 45.31 | 44.48 | 44.69 | 112,408 | -0.22(-0.50%) |
Oct 15, 2014 | 44.65 | 45.26 | 43.94 | 44.92 | 244,867 | -0.14(-0.30%) |
Oct 14, 2014 | 45.13 | 45.96 | 44.72 | 45.05 | 141,528 | +0.34(+0.76%) |
Oct 13, 2014 | 44.66 | 45.32 | 44.48 | 44.71 | 116,378 | +0.01(+0.02%) |
Oct 10, 2014 | 44.48 | 45.13 | 43.98 | 44.70 | 139,964 | +0.22(+0.50%) |
Oct 09, 2014 | 44.84 | 45.02 | 44.13 | 44.48 | 224,841 | -0.45(-1.01%) |
Oct 08, 2014 | 44.48 | 44.97 | 44.09 | 44.94 | 322,657 | +0.45(+1.02%) |
Oct 07, 2014 | 45.25 | 45.25 | 44.47 | 44.48 | 128,160 | -0.92(-2.02%) |
Oct 06, 2014 | 45.68 | 45.85 | 45.12 | 45.40 | 92,031 | -0.09(-0.19%) |
Oct 03, 2014 | 45.88 | 45.96 | 45.30 | 45.49 | 143,790 | +0.04(+0.09%) |
Oct 02, 2014 | 45.12 | 45.50 | 44.49 | 45.45 | 130,096 | +0.22(+0.49%) |
Oct 01, 2014 | 44.97 | 45.41 | 44.29 | 45.23 | 229,299 | -0.03(-0.06%) |
Sep 30, 2014 | 45.56 | 45.65 | 45.09 | 45.26 | 143,730 | -0.23(-0.51%) |
Sep 29, 2014 | 45.13 | 45.58 | 44.92 | 45.49 | 186,555 | +0.03(+0.06%) |
Sep 26, 2014 | 44.26 | 45.59 | 43.97 | 45.46 | 148,629 | +1.22(+2.75%) |
Sep 25, 2014 | 44.33 | 44.39 | 43.80 | 44.24 | 112,571 | -0.02(-0.04%) |
Sep 24, 2014 | 44.14 | 44.40 | 43.98 | 44.26 | 143,145 | +0.08(+0.17%) |
Sep 23, 2014 | 44.48 | 44.48 | 43.99 | 44.18 | 179,051 | -0.30(-0.67%) |
Sep 22, 2014 | 44.44 | 44.71 | 43.78 | 44.48 | 111,270 | -0.04(-0.09%) |
Sep 19, 2014 | 43.62 | 44.69 | 43.62 | 44.52 | 224,089 | +0.97(+2.22%) |
Sep 18, 2014 | 43.07 | 43.58 | 42.88 | 43.55 | 48,962 | +0.74(+1.74%) |
Sep 17, 2014 | 42.53 | 43.29 | 42.37 | 42.81 | 54,685 | +0.24(+0.57%) |
Sep 16, 2014 | 42.81 | 43.07 | 42.24 | 42.57 | 53,405 | -0.47(-1.10%) |
Sep 15, 2014 | 43.16 | 43.33 | 42.75 | 43.04 | 48,511 | -0.12(-0.27%) |
Sep 12, 2014 | 43.51 | 43.51 | 42.65 | 43.16 | 73,807 | -0.29(-0.67%) |
Sep 11, 2014 | 42.85 | 43.66 | 42.85 | 43.45 | 45,930 | +0.35(+0.81%) |
Sep 10, 2014 | 42.90 | 43.25 | 42.90 | 43.10 | 41,108 | +0.15(+0.34%) |
Sep 09, 2014 | 43.35 | 43.41 | 42.82 | 42.95 | 71,331 | -0.32(-0.74%) |
Sep 08, 2014 | 42.92 | 43.48 | 42.70 | 43.27 | 65,280 | +0.19(+0.45%) |
Sep 05, 2014 | 42.68 | 43.36 | 42.68 | 43.08 | 75,292 | +0.23(+0.54%) |
Sep 04, 2014 | 42.63 | 43.56 | 42.63 | 42.85 | 126,027 | +0.23(+0.54%) |
Sep 03, 2014 | 43.21 | 43.47 | 42.45 | 42.62 | 103,145 | -0.51(-1.19%) |
Sep 02, 2014 | 43.40 | 43.58 | 42.90 | 43.13 | 72,276 | -0.04(-0.09%) |
Aug 29, 2014 | 43.42 | 43.17 | 43.17 | 43.17 | 61,220 | -0.32(-0.73%) |
Aug 28, 2014 | 43.49 | 43.66 | 43.13 | 43.49 | 51,190 | -0.05(-0.11%) |
Aug 27, 2014 | 43.56 | 43.68 | 43.51 | 43.53 | 60,042 | -0.20(-0.46%) |
Aug 26, 2014 | 43.16 | 43.81 | 42.98 | 43.74 | 74,297 | +0.53(+1.23%) |
Aug 25, 2014 | 43.22 | 43.51 | 42.85 | 43.21 | 66,817 | +0.11(+0.25%) |
Aug 22, 2014 | 43.88 | 43.88 | 43.03 | 43.10 | 127,052 | -0.79(-1.81%) |
Aug 21, 2014 | 43.82 | 44.06 | 43.18 | 43.89 | 154,725 | +0.14(+0.31%) |
Aug 20, 2014 | 43.97 | 43.97 | 43.47 | 43.76 | 101,764 | -0.48(-1.09%) |
Aug 19, 2014 | 44.63 | 44.63 | 43.60 | 44.24 | 116,551 | -0.44(-0.97%) |
Aug 18, 2014 | 44.67 | 44.70 | 44.39 | 44.68 | 83,661 | +0.24(+0.54%) |
Aug 15, 2014 | 44.08 | 44.70 | 43.44 | 44.43 | 183,578 | +0.73(+1.68%) |
Aug 14, 2014 | 43.14 | 43.85 | 42.83 | 43.70 | 66,910 | +0.59(+1.37%) |
Aug 13, 2014 | 42.76 | 43.51 | 42.71 | 43.11 | 73,272 | +0.51(+1.20%) |
Aug 12, 2014 | 43.33 | 43.65 | 42.40 | 42.60 | 146,614 | -0.83(-1.91%) |
Aug 11, 2014 | 43.48 | 43.87 | 43.29 | 43.43 | 83,113 | +0.18(+0.42%) |
Aug 08, 2014 | 41.95 | 43.24 | 41.92 | 43.24 | 134,202 | +1.28(+3.04%) |
Aug 07, 2014 | 41.84 | 42.24 | 41.38 | 41.97 | 115,536 | +0.23(+0.56%) |
Aug 06, 2014 | 40.75 | 42.21 | 40.24 | 41.74 | 129,737 | +0.66(+1.60%) |
Aug 05, 2014 | 40.50 | 41.99 | 39.24 | 41.08 | 327,992 | -1.26(-2.98%) |
Aug 04, 2014 | 42.74 | 43.22 | 42.19 | 42.34 | 69,460 | -0.32(-0.75%) |
Aug 01, 2014 | 42.40 | 42.88 | 42.11 | 42.66 | 93,683 | +0.37(+0.87%) |
Jul 31, 2014 | 41.95 | 42.65 | 41.95 | 42.29 | 160,601 | -0.16(-0.39%) |
Jul 30, 2014 | 42.69 | 42.91 | 42.24 | 42.46 | 115,237 | +0.05(+0.11%) |
Jul 29, 2014 | 42.29 | 43.15 | 42.07 | 42.41 | 131,886 | +0.33(+0.78%) |
Jul 28, 2014 | 42.19 | 42.29 | 41.81 | 42.08 | 136,656 | -0.02(-0.05%) |
Jul 25, 2014 | 42.21 | 42.42 | 41.84 | 42.10 | 126,937 | -0.43(-1.02%) |
Jul 24, 2014 | 42.62 | 42.98 | 42.41 | 42.54 | 99,552 | +0.10(+0.23%) |
Jul 23, 2014 | 42.71 | 42.96 | 42.19 | 42.44 | 87,143 | -0.26(-0.61%) |
Jul 22, 2014 | 42.83 | 42.83 | 42.21 | 42.70 | 120,326 | +0.17(+0.41%) |
Jul 21, 2014 | 42.34 | 42.69 | 41.61 | 42.53 | 76,026 | +0.00(+0.00%) |
Jul 18, 2014 | 42.36 | 42.94 | 42.19 | 42.53 | 87,412 | +0.03(+0.07%) |
Jul 17, 2014 | 43.13 | 43.15 | 42.41 | 42.50 | 63,255 | -0.80(-1.85%) |
Jul 16, 2014 | 43.70 | 43.70 | 43.19 | 43.30 | 76,105 | -0.12(-0.27%) |
Jul 15, 2014 | 43.91 | 43.98 | 43.28 | 43.41 | 105,142 | -0.40(-0.90%) |
Jul 14, 2014 | 43.71 | 43.98 | 43.35 | 43.81 | 98,544 | +0.41(+0.96%) |
Jul 11, 2014 | 43.39 | 43.59 | 42.94 | 43.39 | 107,923 | -0.01(-0.02%) |
Jul 10, 2014 | 43.64 | 44.07 | 43.11 | 43.40 | 87,668 | -0.89(-2.00%) |
Jul 09, 2014 | 44.01 | 44.48 | 43.51 | 44.29 | 354,231 | +0.33(+0.75%) |
Jul 08, 2014 | 43.43 | 44.14 | 43.28 | 43.96 | 138,307 | +0.37(+0.84%) |
Jul 07, 2014 | 43.64 | 44.02 | 43.33 | 43.60 | 86,186 | -0.08(-0.18%) |
Jul 03, 2014 | 43.49 | 43.67 | 43.67 | 43.67 | 32,043 | +0.52(+1.21%) |
Jul 02, 2014 | 43.36 | 43.79 | 43.10 | 43.15 | 47,863 | -0.36(-0.82%) |
Jul 01, 2014 | 42.87 | 43.85 | 42.83 | 43.51 | 112,535 | +0.59(+1.37%) |
Jun 30, 2014 | 43.09 | 43.09 | 42.57 | 42.92 | 122,527 | -0.14(-0.31%) |
Jun 27, 2014 | 42.73 | 43.21 | 42.73 | 43.06 | 83,260 | +0.07(+0.16%) |
Jun 26, 2014 | 42.82 | 43.11 | 42.55 | 42.99 | 60,573 | +0.11(+0.25%) |
Jun 25, 2014 | 42.59 | 43.00 | 42.19 | 42.88 | 90,087 | +0.07(+0.16%) |
Jun 24, 2014 | 42.65 | 43.56 | 42.52 | 42.82 | 117,490 | +0.18(+0.43%) |
Jun 23, 2014 | 43.35 | 43.36 | 42.24 | 42.63 | 145,272 | -0.74(-1.71%) |
Jun 20, 2014 | 42.60 | 43.60 | 42.60 | 43.37 | 257,586 | -0.78(-1.77%) |
Jun 19, 2014 | 44.50 | 44.76 | 44.07 | 44.16 | 64,889 | -0.19(-0.43%) |
Jun 18, 2014 | 43.95 | 44.74 | 43.95 | 44.35 | 140,489 | +0.40(+0.90%) |
Jun 17, 2014 | 45.67 | 45.78 | 43.83 | 43.95 | 477,835 | -1.86(-4.06%) |
Jun 16, 2014 | 45.73 | 46.32 | 45.54 | 45.81 | 37,366 | -0.08(-0.17%) |
Jun 13, 2014 | 46.21 | 46.28 | 45.61 | 45.89 | 68,726 | -0.41(-0.87%) |
Jun 12, 2014 | 46.55 | 46.76 | 45.95 | 46.30 | 55,102 | -0.47(-1.01%) |
Jun 11, 2014 | 47.23 | 47.49 | 46.40 | 46.77 | 74,589 | -0.79(-1.66%) |
Jun 10, 2014 | 47.60 | 47.85 | 47.39 | 47.56 | 71,066 | +0.05(+0.10%) |
Jun 06, 2014 | 47.42 | 47.76 | 46.70 | 47.51 | 76,286 | +0.38(+0.80%) |
Jun 05, 2014 | 46.47 | 47.32 | 45.93 | 47.14 | 169,567 | +0.60(+1.28%) |
Jun 04, 2014 | 46.78 | 47.06 | 46.20 | 46.54 | 106,529 | -0.50(-1.07%) |
Jun 03, 2014 | 46.60 | 47.22 | 45.67 | 47.04 | 144,589 | +0.37(+0.79%) |
Jun 02, 2014 | 46.83 | 46.83 | 46.32 | 46.67 | 218,524 | -0.24(-0.51%) |
May 30, 2014 | 46.82 | 47.10 | 46.55 | 46.91 | 266,178 | +0.20(+0.43%) |
May 29, 2014 | 46.04 | 46.78 | 45.87 | 46.71 | 109,565 | +0.69(+1.51%) |
May 28, 2014 | 46.41 | 46.48 | 45.79 | 46.02 | 89,100 | -0.55(-1.18%) |
May 27, 2014 | 45.47 | 46.60 | 45.16 | 46.57 | 117,098 | +1.42(+3.14%) |
May 23, 2014 | 44.41 | 45.15 | 45.15 | 45.15 | 65,435 | +0.66(+1.48%) |
May 22, 2014 | 44.32 | 44.61 | 44.30 | 44.49 | 39,149 | +0.13(+0.29%) |
May 21, 2014 | 44.49 | 44.97 | 44.30 | 44.36 | 149,435 | -0.12(-0.26%) |
May 20, 2014 | 44.41 | 44.79 | 43.99 | 44.47 | 201,265 | -0.13(-0.28%) |
May 19, 2014 | 44.87 | 45.36 | 44.44 | 44.60 | 74,589 | -0.34(-0.75%) |
May 16, 2014 | 44.25 | 44.95 | 44.02 | 44.94 | 208,757 | +0.66(+1.48%) |
May 15, 2014 | 43.39 | 44.55 | 43.20 | 44.28 | 208,356 | +0.86(+1.98%) |
May 14, 2014 | 44.15 | 44.24 | 43.06 | 43.42 | 349,657 | -0.84(-1.90%) |
May 13, 2014 | 48.36 | 48.54 | 43.53 | 44.26 | 243,028 | -3.68(-7.68%) |
May 12, 2014 | 46.88 | 48.10 | 46.76 | 47.95 | 81,694 | +1.21(+2.58%) |
May 09, 2014 | 45.23 | 46.85 | 45.23 | 46.74 | 57,720 | +1.21(+2.65%) |
May 08, 2014 | 46.15 | 46.88 | 45.33 | 45.53 | 46,576 | -0.58(-1.25%) |
May 07, 2014 | 46.28 | 46.28 | 45.24 | 46.11 | 52,695 | -0.02(-0.04%) |
May 06, 2014 | 46.79 | 46.79 | 46.03 | 46.13 | 85,580 | -0.93(-1.97%) |
May 05, 2014 | 46.58 | 47.14 | 46.38 | 47.06 | 102,781 | +0.07(+0.14%) |
May 02, 2014 | 45.42 | 47.12 | 45.31 | 46.99 | 79,462 | +1.61(+3.55%) |