Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.42 | 47.46 | 46.48 | 46.71 | 5,868,907 | -0.55(-1.16%) |
May 28, 2015 | 47.01 | 47.30 | 46.70 | 47.26 | 4,790,359 | +0.05(+0.11%) |
May 27, 2015 | 47.16 | 47.36 | 46.93 | 47.20 | 3,444,584 | +0.09(+0.20%) |
May 26, 2015 | 47.83 | 47.84 | 46.97 | 47.11 | 5,913,488 | -0.74(-1.54%) |
May 22, 2015 | 47.68 | 47.85 | 47.85 | 47.85 | 6,873,697 | +0.05(+0.10%) |
May 21, 2015 | 46.66 | 48.60 | 46.62 | 47.80 | 13,883,929 | +1.23(+2.64%) |
May 20, 2015 | 46.35 | 46.69 | 46.00 | 46.57 | 6,360,753 | +0.18(+0.38%) |
May 19, 2015 | 46.46 | 46.62 | 46.10 | 46.39 | 6,495,599 | -0.23(-0.50%) |
May 18, 2015 | 46.72 | 46.82 | 46.39 | 46.62 | 5,162,791 | +0.01(+0.02%) |
May 15, 2015 | 46.93 | 46.94 | 46.51 | 46.62 | 4,717,498 | -0.26(-0.56%) |
May 14, 2015 | 47.07 | 47.13 | 46.73 | 46.88 | 5,321,945 | +0.15(+0.31%) |
May 13, 2015 | 46.50 | 47.13 | 46.50 | 46.73 | 9,370,429 | +0.49(+1.06%) |
May 12, 2015 | 45.48 | 46.48 | 45.37 | 46.24 | 9,650,685 | +0.68(+1.48%) |
May 11, 2015 | 45.13 | 45.75 | 44.88 | 45.57 | 6,876,968 | +0.39(+0.87%) |
May 08, 2015 | 45.14 | 45.39 | 45.01 | 45.18 | 5,272,571 | +0.53(+1.19%) |
May 07, 2015 | 44.91 | 44.92 | 44.28 | 44.65 | 7,529,293 | -0.09(-0.21%) |
May 06, 2015 | 44.87 | 44.94 | 44.23 | 44.74 | 8,649,994 | -0.14(-0.31%) |
May 05, 2015 | 44.27 | 45.24 | 44.18 | 44.88 | 10,961,014 | -0.84(-1.83%) |
May 04, 2015 | 45.79 | 45.96 | 45.58 | 45.71 | 4,957,190 | +0.12(+0.27%) |
May 01, 2015 | 45.37 | 45.64 | 45.20 | 45.59 | 3,925,067 | +0.38(+0.85%) |
Apr 30, 2015 | 45.34 | 45.61 | 44.99 | 45.21 | 5,189,885 | -0.20(-0.44%) |
Apr 29, 2015 | 44.91 | 45.55 | 44.58 | 45.41 | 6,128,861 | +0.33(+0.73%) |
Apr 28, 2015 | 44.73 | 45.20 | 44.58 | 45.08 | 4,508,980 | +0.15(+0.34%) |
Apr 27, 2015 | 44.42 | 45.08 | 44.39 | 44.92 | 5,087,148 | +0.62(+1.40%) |
Apr 24, 2015 | 44.47 | 44.71 | 44.04 | 44.30 | 5,145,107 | -0.43(-0.96%) |
Apr 23, 2015 | 44.38 | 45.01 | 44.23 | 44.73 | 4,913,195 | +0.05(+0.10%) |
Apr 22, 2015 | 44.73 | 44.79 | 44.19 | 44.68 | 4,714,302 | -0.05(-0.12%) |
Apr 21, 2015 | 45.12 | 45.31 | 44.39 | 44.74 | 4,739,789 | -0.37(-0.82%) |
Apr 20, 2015 | 45.08 | 45.50 | 45.05 | 45.11 | 4,623,498 | +0.21(+0.46%) |
Apr 17, 2015 | 44.99 | 45.01 | 44.47 | 44.90 | 6,625,640 | -0.37(-0.81%) |
Apr 16, 2015 | 45.23 | 45.45 | 45.04 | 45.27 | 5,101,271 | -0.19(-0.42%) |
Apr 15, 2015 | 45.07 | 45.57 | 44.99 | 45.46 | 6,161,641 | +0.64(+1.42%) |
Apr 14, 2015 | 44.69 | 45.02 | 44.54 | 44.82 | 5,936,405 | -0.05(-0.12%) |
Apr 13, 2015 | 43.74 | 44.92 | 43.70 | 44.88 | 12,236,262 | +1.19(+2.73%) |
Apr 10, 2015 | 43.71 | 43.82 | 43.44 | 43.69 | 4,831,156 | +0.10(+0.23%) |
Apr 09, 2015 | 43.52 | 43.92 | 43.48 | 43.59 | 7,008,360 | -0.02(-0.04%) |
Apr 08, 2015 | 43.31 | 43.75 | 43.20 | 43.60 | 6,410,224 | +0.21(+0.48%) |
Apr 07, 2015 | 43.55 | 43.70 | 43.15 | 43.39 | 5,679,445 | -0.40(-0.91%) |
Apr 06, 2015 | 42.94 | 44.38 | 42.46 | 43.79 | 10,130,689 | +1.11(+2.61%) |
Apr 02, 2015 | 42.96 | 42.68 | 42.68 | 42.68 | 7,694,696 | -0.27(-0.63%) |
Apr 01, 2015 | 43.23 | 43.29 | 42.82 | 42.95 | 6,122,468 | -0.56(-1.29%) |
Mar 31, 2015 | 43.31 | 43.55 | 42.88 | 43.51 | 8,116,551 | +0.02(+0.05%) |
Mar 30, 2015 | 43.59 | 43.98 | 43.46 | 43.49 | 5,614,537 | +0.04(+0.09%) |
Mar 27, 2015 | 43.53 | 43.53 | 43.03 | 43.45 | 4,785,977 | +0.05(+0.12%) |
Mar 26, 2015 | 43.18 | 43.65 | 42.95 | 43.39 | 6,603,889 | -0.10(-0.23%) |
Mar 25, 2015 | 43.80 | 43.88 | 43.40 | 43.49 | 7,459,365 | -0.16(-0.37%) |
Mar 24, 2015 | 43.70 | 43.77 | 43.45 | 43.65 | 8,025,077 | -0.09(-0.21%) |
Mar 23, 2015 | 43.59 | 43.92 | 43.51 | 43.75 | 5,458,637 | +0.18(+0.42%) |
Mar 20, 2015 | 43.42 | 43.64 | 43.22 | 43.56 | 10,441,271 | +0.32(+0.75%) |
Mar 19, 2015 | 43.39 | 43.49 | 42.87 | 43.24 | 5,085,407 | -0.39(-0.90%) |
Mar 18, 2015 | 42.68 | 43.87 | 42.27 | 43.63 | 7,707,317 | +0.84(+1.96%) |
Mar 17, 2015 | 42.81 | 42.94 | 42.63 | 42.79 | 5,512,223 | -0.41(-0.96%) |
Mar 16, 2015 | 42.63 | 43.22 | 42.62 | 43.21 | 6,464,030 | +0.75(+1.76%) |
Mar 13, 2015 | 42.97 | 42.99 | 42.22 | 42.46 | 6,349,647 | -0.61(-1.41%) |
Mar 12, 2015 | 42.79 | 43.15 | 42.75 | 43.07 | 6,110,717 | +0.41(+0.97%) |
Mar 11, 2015 | 43.29 | 43.31 | 42.65 | 42.66 | 5,429,434 | -0.45(-1.03%) |
Mar 10, 2015 | 43.45 | 43.45 | 42.95 | 43.10 | 7,958,124 | -0.78(-1.77%) |
Mar 09, 2015 | 43.74 | 44.05 | 43.53 | 43.88 | 8,042,125 | +0.41(+0.95%) |
Mar 06, 2015 | 44.15 | 44.15 | 43.29 | 43.46 | 10,018,355 | -1.17(-2.62%) |
Mar 05, 2015 | 44.39 | 44.63 | 44.14 | 44.63 | 6,315,093 | +0.23(+0.52%) |
Mar 04, 2015 | 44.63 | 44.86 | 44.23 | 44.40 | 4,491,891 | -0.46(-1.03%) |
Mar 03, 2015 | 44.54 | 44.92 | 44.51 | 44.86 | 4,030,808 | +0.04(+0.09%) |
Mar 02, 2015 | 44.51 | 44.96 | 44.49 | 44.82 | 4,806,208 | +0.32(+0.71%) |
Feb 27, 2015 | 44.58 | 44.77 | 44.48 | 44.51 | 6,219,257 | -0.02(-0.03%) |
Feb 26, 2015 | 44.75 | 44.88 | 44.50 | 44.52 | 5,047,522 | -0.28(-0.62%) |
Feb 25, 2015 | 45.12 | 45.18 | 44.41 | 44.80 | 6,620,346 | -0.19(-0.43%) |
Feb 24, 2015 | 44.88 | 45.12 | 44.54 | 44.99 | 6,844,609 | -0.15(-0.32%) |
Feb 23, 2015 | 45.08 | 45.15 | 44.75 | 45.14 | 5,399,050 | +0.05(+0.12%) |
Feb 20, 2015 | 44.98 | 45.16 | 44.40 | 45.08 | 7,656,517 | -0.02(-0.03%) |
Feb 19, 2015 | 45.08 | 45.31 | 44.84 | 45.10 | 4,145,262 | -0.12(-0.27%) |
Feb 18, 2015 | 44.70 | 45.52 | 44.69 | 45.22 | 4,306,585 | +0.42(+0.94%) |
Feb 17, 2015 | 45.02 | 45.05 | 44.70 | 44.80 | 4,554,579 | -0.29(-0.65%) |
Feb 13, 2015 | 45.09 | 45.09 | 45.09 | 45.09 | 4,939,842 | +0.06(+0.14%) |
Feb 12, 2015 | 44.32 | 45.08 | 44.32 | 45.03 | 6,372,797 | +0.70(+1.58%) |
Feb 11, 2015 | 44.43 | 44.54 | 43.95 | 44.33 | 5,443,213 | +0.09(+0.21%) |
Feb 10, 2015 | 43.86 | 44.31 | 43.46 | 44.24 | 7,937,467 | +0.53(+1.20%) |
Feb 09, 2015 | 43.27 | 43.98 | 43.26 | 43.71 | 7,905,547 | +0.24(+0.56%) |
Feb 06, 2015 | 43.57 | 43.82 | 43.31 | 43.47 | 8,081,825 | -0.09(-0.21%) |
Feb 05, 2015 | 43.70 | 43.95 | 43.30 | 43.56 | 11,670,314 | -0.14(-0.31%) |
Feb 04, 2015 | 45.08 | 45.24 | 43.54 | 43.70 | 14,345,155 | -1.61(-3.55%) |
Feb 03, 2015 | 44.32 | 45.73 | 43.89 | 45.31 | 26,991,228 | +0.36(+0.80%) |
Feb 02, 2015 | 43.49 | 45.10 | 43.47 | 44.95 | 13,381,098 | +1.55(+3.57%) |
Jan 30, 2015 | 43.09 | 43.86 | 43.05 | 43.40 | 10,688,916 | +0.05(+0.11%) |
Jan 29, 2015 | 42.75 | 43.59 | 42.54 | 43.35 | 9,715,253 | +0.50(+1.16%) |
Jan 28, 2015 | 43.80 | 44.06 | 42.83 | 42.86 | 9,928,282 | -0.82(-1.87%) |
Jan 27, 2015 | 43.73 | 44.46 | 43.53 | 43.67 | 12,221,544 | -1.62(-3.58%) |
Jan 26, 2015 | 44.37 | 45.34 | 43.85 | 45.30 | 9,755,618 | +1.00(+2.25%) |
Jan 23, 2015 | 45.36 | 45.46 | 44.25 | 44.30 | 12,681,696 | -1.29(-2.83%) |
Jan 22, 2015 | 45.96 | 46.10 | 45.34 | 45.59 | 12,250,778 | -0.89(-1.92%) |
Jan 21, 2015 | 46.07 | 46.71 | 45.78 | 46.48 | 5,891,092 | +0.38(+0.83%) |
Jan 20, 2015 | 46.31 | 46.44 | 45.59 | 46.10 | 7,576,371 | +0.10(+0.22%) |
Jan 16, 2015 | 45.15 | 46.04 | 45.07 | 46.00 | 9,535,528 | +0.74(+1.63%) |
Jan 15, 2015 | 45.44 | 45.81 | 45.14 | 45.26 | 7,918,076 | -0.18(-0.40%) |
Jan 14, 2015 | 45.17 | 45.47 | 44.70 | 45.44 | 8,810,128 | -0.35(-0.77%) |
Jan 13, 2015 | 46.14 | 46.62 | 45.39 | 45.79 | 5,745,730 | -0.07(-0.15%) |
Jan 12, 2015 | 46.20 | 46.31 | 45.43 | 45.86 | 7,619,275 | -0.56(-1.20%) |
Jan 09, 2015 | 47.12 | 47.23 | 46.01 | 46.42 | 4,773,744 | -0.74(-1.57%) |
Jan 08, 2015 | 46.29 | 47.20 | 46.16 | 47.16 | 6,427,801 | +1.20(+2.62%) |
Jan 07, 2015 | 46.49 | 46.51 | 45.79 | 45.95 | 6,931,895 | -0.10(-0.22%) |
Jan 06, 2015 | 46.30 | 46.39 | 45.53 | 46.05 | 7,152,740 | -0.08(-0.17%) |
Jan 05, 2015 | 47.13 | 47.38 | 46.08 | 46.13 | 9,378,642 | -0.97(-2.06%) |
Jan 02, 2015 | 47.13 | 47.45 | 46.49 | 47.10 | 4,455,571 | +0.05(+0.10%) |
Dec 31, 2014 | 47.74 | 47.05 | 47.05 | 47.05 | 2,919,301 | -0.49(-1.03%) |
Dec 30, 2014 | 47.64 | 47.76 | 47.45 | 47.54 | 2,668,852 | -0.18(-0.38%) |
Dec 29, 2014 | 47.70 | 47.90 | 47.61 | 47.72 | 2,777,136 | -0.13(-0.27%) |
Dec 26, 2014 | 48.09 | 48.13 | 47.83 | 47.85 | 2,093,315 | +0.04(+0.08%) |
Dec 24, 2014 | 47.93 | 47.81 | 47.81 | 47.81 | 1,844,128 | -0.08(-0.16%) |
Dec 23, 2014 | 47.89 | 48.33 | 47.81 | 47.89 | 3,447,841 | +0.18(+0.37%) |
Dec 22, 2014 | 47.62 | 47.88 | 47.35 | 47.71 | 3,558,899 | +0.21(+0.43%) |
Dec 19, 2014 | 47.27 | 47.84 | 47.04 | 47.51 | 9,633,439 | +0.25(+0.53%) |
Dec 18, 2014 | 46.20 | 47.26 | 46.20 | 47.26 | 7,195,381 | +1.72(+3.78%) |
Dec 17, 2014 | 44.98 | 45.70 | 44.44 | 45.53 | 10,305,658 | +0.40(+0.90%) |
Dec 16, 2014 | 44.40 | 46.42 | 44.34 | 45.13 | 10,134,858 | +0.81(+1.82%) |
Dec 15, 2014 | 44.92 | 45.37 | 44.06 | 44.32 | 9,126,848 | -0.21(-0.48%) |
Dec 12, 2014 | 46.03 | 46.12 | 44.41 | 44.54 | 10,736,872 | -2.20(-4.71%) |
Dec 11, 2014 | 47.13 | 47.34 | 46.60 | 46.74 | 4,759,028 | -0.10(-0.21%) |
Dec 10, 2014 | 48.29 | 48.40 | 46.68 | 46.84 | 5,805,630 | -1.66(-3.43%) |
Dec 09, 2014 | 47.85 | 48.53 | 47.66 | 48.50 | 5,356,587 | +0.02(+0.03%) |
Dec 08, 2014 | 49.44 | 49.46 | 48.09 | 48.48 | 5,504,667 | -0.97(-1.96%) |
Dec 05, 2014 | 49.28 | 49.67 | 49.09 | 49.45 | 4,253,588 | +0.24(+0.50%) |
Dec 04, 2014 | 49.12 | 49.41 | 48.93 | 49.21 | 3,060,267 | +0.06(+0.12%) |
Dec 03, 2014 | 48.63 | 49.25 | 48.51 | 49.15 | 6,932,535 | +0.72(+1.48%) |
Dec 02, 2014 | 47.90 | 48.51 | 47.77 | 48.43 | 4,056,120 | +0.56(+1.16%) |
Dec 01, 2014 | 48.24 | 48.26 | 47.60 | 47.87 | 6,280,206 | -0.72(-1.47%) |
Nov 28, 2014 | 49.44 | 49.48 | 48.24 | 48.59 | 4,574,176 | -1.24(-2.49%) |
Nov 26, 2014 | 50.02 | 49.83 | 49.83 | 49.83 | 2,430,062 | -0.24(-0.49%) |
Nov 25, 2014 | 50.19 | 50.26 | 49.70 | 50.08 | 3,806,619 | -0.05(-0.11%) |
Nov 24, 2014 | 49.99 | 50.22 | 49.84 | 50.13 | 3,284,208 | +0.14(+0.27%) |
Nov 21, 2014 | 49.54 | 50.15 | 49.48 | 49.99 | 5,239,721 | +1.05(+2.15%) |
Nov 20, 2014 | 48.59 | 49.24 | 48.51 | 48.94 | 2,916,244 | +0.05(+0.09%) |
Nov 19, 2014 | 48.70 | 49.03 | 48.51 | 48.90 | 2,759,424 | +0.08(+0.17%) |
Nov 18, 2014 | 48.50 | 49.06 | 48.43 | 48.81 | 3,300,570 | +0.23(+0.47%) |
Nov 17, 2014 | 48.42 | 48.74 | 48.31 | 48.58 | 2,951,852 | +0.09(+0.19%) |
Nov 14, 2014 | 48.30 | 48.70 | 48.30 | 48.49 | 3,077,248 | +0.08(+0.16%) |
Nov 13, 2014 | 48.86 | 48.92 | 48.09 | 48.42 | 4,720,186 | -0.40(-0.83%) |
Nov 12, 2014 | 48.70 | 49.07 | 48.70 | 48.82 | 3,752,106 | -0.03(-0.06%) |
Nov 11, 2014 | 49.27 | 49.27 | 48.73 | 48.85 | 3,257,168 | -0.42(-0.84%) |
Nov 10, 2014 | 49.16 | 49.38 | 49.08 | 49.27 | 2,661,561 | +0.19(+0.39%) |
Nov 07, 2014 | 49.04 | 49.36 | 48.81 | 49.08 | 4,451,768 | +0.14(+0.29%) |
Nov 06, 2014 | 48.90 | 49.10 | 48.61 | 48.93 | 4,592,668 | +0.20(+0.40%) |
Nov 05, 2014 | 49.11 | 49.11 | 48.54 | 48.74 | 5,153,018 | +0.17(+0.34%) |
Nov 04, 2014 | 49.22 | 49.49 | 48.26 | 48.57 | 9,122,513 | -0.24(-0.50%) |
Nov 03, 2014 | 48.61 | 48.96 | 48.37 | 48.81 | 5,339,882 | +0.34(+0.70%) |
Oct 31, 2014 | 48.60 | 48.82 | 48.27 | 48.47 | 7,144,491 | +0.48(+1.01%) |
Oct 30, 2014 | 47.54 | 48.16 | 47.31 | 47.99 | 4,158,968 | +0.09(+0.19%) |
Oct 29, 2014 | 48.24 | 48.24 | 47.62 | 47.90 | 5,320,152 | -0.06(-0.13%) |
Oct 28, 2014 | 47.35 | 48.09 | 47.27 | 47.96 | 3,482,750 | +0.84(+1.78%) |
Oct 27, 2014 | 46.97 | 47.15 | 47.21 | 47.12 | 3,132,184 | -0.09(-0.19%) |
Oct 24, 2014 | 46.92 | 47.27 | 46.65 | 47.21 | 4,083,143 | +0.26(+0.55%) |
Oct 23, 2014 | 46.68 | 47.24 | 46.62 | 46.95 | 4,097,704 | +0.83(+1.80%) |
Oct 22, 2014 | 47.73 | 47.89 | 46.08 | 46.12 | 8,500,081 | -1.52(-3.19%) |
Oct 21, 2014 | 46.72 | 47.76 | 46.69 | 47.64 | 4,803,540 | +1.31(+2.83%) |
Oct 20, 2014 | 46.07 | 46.34 | 46.03 | 46.33 | 4,831,059 | +0.01(+0.02%) |
Oct 17, 2014 | 46.10 | 46.68 | 46.04 | 46.32 | 7,191,680 | +0.57(+1.24%) |
Oct 16, 2014 | 44.22 | 46.10 | 44.19 | 45.75 | 9,133,114 | +0.85(+1.89%) |
Oct 15, 2014 | 44.24 | 45.04 | 43.70 | 44.91 | 7,162,675 | +0.14(+0.30%) |
Oct 14, 2014 | 44.70 | 45.67 | 44.63 | 44.77 | 6,097,647 | +0.38(+0.85%) |
Oct 13, 2014 | 45.12 | 45.38 | 44.36 | 44.39 | 5,623,145 | -0.58(-1.28%) |
Oct 10, 2014 | 45.18 | 45.69 | 44.73 | 44.97 | 7,132,938 | -0.17(-0.39%) |
Oct 09, 2014 | 46.69 | 46.69 | 45.03 | 45.14 | 7,265,259 | -1.63(-3.49%) |
Oct 08, 2014 | 46.28 | 46.84 | 45.85 | 46.78 | 5,330,438 | +0.62(+1.34%) |
Oct 07, 2014 | 46.91 | 47.01 | 46.13 | 46.16 | 4,073,428 | -1.10(-2.34%) |
Oct 06, 2014 | 47.36 | 47.56 | 46.99 | 47.26 | 2,675,080 | +0.03(+0.06%) |
Oct 03, 2014 | 47.84 | 47.84 | 47.07 | 47.23 | 5,040,106 | +0.21(+0.45%) |
Oct 02, 2014 | 46.52 | 47.28 | 46.39 | 47.02 | 5,141,643 | +0.56(+1.21%) |
Oct 01, 2014 | 46.93 | 46.96 | 46.24 | 46.46 | 5,205,384 | -0.89(-1.89%) |
Sep 30, 2014 | 47.36 | 47.73 | 47.25 | 47.35 | 4,733,126 | -0.07(-0.14%) |
Sep 29, 2014 | 47.12 | 47.48 | 46.92 | 47.42 | 3,811,088 | -0.28(-0.59%) |
Sep 26, 2014 | 47.30 | 47.74 | 47.06 | 47.70 | 4,338,486 | +0.48(+1.01%) |
Sep 25, 2014 | 48.27 | 48.30 | 47.22 | 47.22 | 5,340,729 | -1.36(-2.80%) |
Sep 24, 2014 | 48.09 | 48.77 | 47.84 | 48.58 | 5,140,009 | +0.54(+1.12%) |
Sep 23, 2014 | 48.35 | 48.60 | 48.04 | 48.05 | 5,142,522 | -0.57(-1.17%) |
Sep 22, 2014 | 49.08 | 49.17 | 48.43 | 48.62 | 3,488,160 | -0.57(-1.15%) |
Sep 19, 2014 | 49.30 | 49.35 | 48.86 | 49.18 | 6,296,207 | +0.20(+0.40%) |
Sep 18, 2014 | 49.08 | 49.12 | 48.86 | 48.99 | 2,640,857 | +0.16(+0.33%) |
Sep 17, 2014 | 48.99 | 49.26 | 48.68 | 48.83 | 4,286,601 | +0.09(+0.19%) |
Sep 16, 2014 | 48.65 | 48.75 | 48.24 | 48.74 | 3,388,299 | +0.08(+0.17%) |
Sep 15, 2014 | 48.66 | 48.83 | 48.56 | 48.65 | 2,820,391 | -0.14(-0.29%) |
Sep 12, 2014 | 48.83 | 48.93 | 48.54 | 48.80 | 4,004,941 | -0.13(-0.26%) |
Sep 11, 2014 | 49.00 | 49.24 | 48.84 | 48.93 | 3,614,349 | -0.26(-0.54%) |
Sep 10, 2014 | 49.33 | 49.41 | 49.08 | 49.19 | 3,470,952 | -0.08(-0.15%) |
Sep 09, 2014 | 49.17 | 49.51 | 49.02 | 49.27 | 4,235,212 | +0.10(+0.20%) |
Sep 08, 2014 | 49.12 | 49.42 | 49.08 | 49.17 | 4,253,350 | -0.08(-0.15%) |
Sep 05, 2014 | 48.91 | 49.41 | 48.62 | 49.24 | 4,887,380 | +0.33(+0.68%) |
Sep 04, 2014 | 48.68 | 49.55 | 48.59 | 48.91 | 4,501,933 | +0.26(+0.54%) |
Sep 03, 2014 | 48.99 | 49.06 | 48.57 | 48.65 | 2,876,795 | -0.02(-0.03%) |
Sep 02, 2014 | 48.68 | 48.91 | 48.48 | 48.66 | 4,080,406 | +0.22(+0.45%) |
Aug 29, 2014 | 48.72 | 48.44 | 48.44 | 48.44 | 2,741,543 | -0.18(-0.37%) |
Aug 28, 2014 | 48.43 | 48.71 | 48.35 | 48.62 | 1,576,037 | -0.11(-0.22%) |
Aug 27, 2014 | 48.71 | 48.78 | 48.48 | 48.73 | 1,992,389 | +0.05(+0.09%) |
Aug 26, 2014 | 49.13 | 49.15 | 48.65 | 48.68 | 2,455,056 | -0.31(-0.63%) |
Aug 25, 2014 | 49.11 | 49.30 | 48.91 | 48.99 | 1,961,098 | +0.11(+0.23%) |
Aug 22, 2014 | 48.99 | 49.13 | 48.78 | 48.88 | 3,215,993 | +0.03(+0.06%) |
Aug 21, 2014 | 48.80 | 48.96 | 48.57 | 48.85 | 2,344,680 | +0.06(+0.12%) |
Aug 20, 2014 | 48.38 | 48.86 | 48.34 | 48.79 | 3,309,933 | +0.42(+0.86%) |
Aug 19, 2014 | 48.29 | 48.57 | 48.27 | 48.37 | 3,031,477 | +0.08(+0.17%) |
Aug 18, 2014 | 47.79 | 48.30 | 47.79 | 48.29 | 2,705,659 | +0.64(+1.35%) |
Aug 15, 2014 | 47.85 | 47.93 | 47.34 | 47.65 | 4,032,355 | +0.02(+0.03%) |
Aug 14, 2014 | 47.62 | 47.81 | 47.48 | 47.63 | 3,603,823 | -0.08(-0.16%) |
Aug 13, 2014 | 47.28 | 47.78 | 47.12 | 47.71 | 4,146,223 | +0.61(+1.30%) |
Aug 12, 2014 | 47.08 | 47.42 | 46.94 | 47.09 | 2,793,856 | +0.07(+0.14%) |
Aug 11, 2014 | 47.42 | 47.44 | 46.97 | 47.03 | 2,747,272 | -0.17(-0.35%) |
Aug 08, 2014 | 46.62 | 47.10 | 46.52 | 47.19 | 2,970,931 | +0.76(+1.63%) |
Aug 07, 2014 | 46.77 | 46.88 | 46.33 | 46.43 | 3,938,072 | -0.05(-0.10%) |
Aug 06, 2014 | 46.63 | 46.97 | 46.24 | 46.48 | 6,913,430 | -0.74(-1.58%) |
Aug 05, 2014 | 46.67 | 48.06 | 45.73 | 47.22 | 9,276,852 | -0.86(-1.80%) |
Aug 04, 2014 | 47.66 | 48.20 | 47.42 | 48.09 | 5,191,009 | +0.44(+0.93%) |
Aug 01, 2014 | 47.55 | 47.93 | 47.12 | 47.64 | 6,521,642 | -0.19(-0.39%) |
Jul 31, 2014 | 48.71 | 48.78 | 47.82 | 47.83 | 7,210,103 | -1.17(-2.39%) |
Jul 30, 2014 | 49.71 | 49.77 | 48.69 | 49.00 | 6,203,669 | -0.67(-1.35%) |
Jul 29, 2014 | 50.33 | 50.48 | 49.67 | 49.67 | 3,598,378 | -0.74(-1.46%) |
Jul 28, 2014 | 50.53 | 50.53 | 50.02 | 50.41 | 4,051,950 | -0.26(-0.52%) |
Jul 25, 2014 | 50.48 | 50.92 | 50.28 | 50.67 | 3,946,026 | +0.29(+0.57%) |
Jul 24, 2014 | 50.30 | 50.73 | 50.28 | 50.39 | 3,188,942 | +0.02(+0.04%) |
Jul 23, 2014 | 50.68 | 50.70 | 50.25 | 50.36 | 1,784,111 | -0.30(-0.59%) |
Jul 22, 2014 | 50.72 | 51.00 | 50.62 | 50.66 | 2,527,124 | +0.05(+0.09%) |
Jul 21, 2014 | 50.58 | 50.81 | 50.34 | 50.62 | 2,451,270 | -0.02(-0.04%) |
Jul 18, 2014 | 50.44 | 50.71 | 50.36 | 50.64 | 3,373,981 | +0.31(+0.61%) |
Jul 17, 2014 | 50.76 | 50.80 | 50.31 | 50.33 | 4,436,834 | -0.76(-1.49%) |
Jul 16, 2014 | 51.07 | 51.27 | 50.91 | 51.09 | 4,625,270 | +0.37(+0.73%) |
Jul 15, 2014 | 50.48 | 50.89 | 50.43 | 50.72 | 3,996,536 | +0.18(+0.36%) |
Jul 14, 2014 | 50.88 | 50.93 | 50.53 | 50.54 | 3,006,841 | +0.12(+0.24%) |
Jul 11, 2014 | 50.92 | 50.92 | 50.15 | 50.42 | 3,944,495 | -0.08(-0.15%) |
Jul 10, 2014 | 50.43 | 50.79 | 50.35 | 50.50 | 3,419,829 | -0.38(-0.74%) |
Jul 09, 2014 | 51.02 | 51.22 | 50.72 | 50.87 | 3,937,585 | -0.10(-0.19%) |
Jul 08, 2014 | 50.63 | 51.14 | 50.51 | 50.97 | 5,603,505 | +0.14(+0.27%) |
Jul 07, 2014 | 50.62 | 51.06 | 50.21 | 50.84 | 5,463,293 | +0.21(+0.42%) |
Jul 03, 2014 | 50.33 | 50.63 | 50.63 | 50.63 | 2,590,416 | +0.55(+1.10%) |
Jul 02, 2014 | 50.04 | 50.15 | 49.69 | 50.08 | 2,968,561 | +0.07(+0.14%) |
Jul 01, 2014 | 49.73 | 50.31 | 49.57 | 50.01 | 3,872,900 | +0.14(+0.29%) |
Jun 30, 2014 | 50.21 | 50.33 | 49.77 | 49.87 | 3,559,940 | -0.42(-0.84%) |
Jun 27, 2014 | 50.00 | 50.50 | 49.96 | 50.29 | 3,232,226 | +0.14(+0.28%) |
Jun 26, 2014 | 50.25 | 50.39 | 49.81 | 50.15 | 2,664,972 | -0.22(-0.43%) |
Jun 25, 2014 | 50.32 | 50.72 | 50.28 | 50.36 | 2,931,839 | -0.04(-0.07%) |
Jun 24, 2014 | 50.79 | 51.13 | 50.35 | 50.40 | 2,675,464 | -0.56(-1.09%) |
Jun 23, 2014 | 51.45 | 51.60 | 50.93 | 50.96 | 3,463,611 | -0.32(-0.63%) |
Jun 20, 2014 | 50.91 | 51.70 | 50.84 | 51.28 | 5,638,280 | +0.47(+0.93%) |
Jun 19, 2014 | 51.16 | 51.33 | 50.64 | 50.81 | 4,105,016 | -0.35(-0.68%) |
Jun 18, 2014 | 50.56 | 51.24 | 50.41 | 51.15 | 3,994,546 | +0.62(+1.23%) |
Jun 17, 2014 | 49.75 | 50.71 | 49.67 | 50.53 | 4,344,707 | +0.68(+1.37%) |
Jun 16, 2014 | 49.87 | 50.29 | 49.69 | 49.84 | 3,616,302 | -0.11(-0.21%) |
Jun 13, 2014 | 49.97 | 50.23 | 49.78 | 49.95 | 4,109,491 | +0.02(+0.05%) |
Jun 12, 2014 | 50.37 | 50.49 | 49.90 | 49.93 | 4,777,618 | -0.61(-1.20%) |
Jun 11, 2014 | 50.54 | 50.85 | 50.48 | 50.54 | 3,492,870 | -0.19(-0.37%) |
Jun 10, 2014 | 51.09 | 51.14 | 50.71 | 50.72 | 4,455,467 | -0.12(-0.24%) |
Jun 06, 2014 | 50.75 | 50.91 | 50.72 | 50.84 | 3,656,394 | +0.20(+0.40%) |
Jun 05, 2014 | 50.38 | 50.75 | 50.19 | 50.64 | 3,089,478 | +0.49(+0.97%) |
Jun 04, 2014 | 50.18 | 50.38 | 50.06 | 50.15 | 2,980,332 | -0.15(-0.30%) |
Jun 03, 2014 | 50.26 | 50.62 | 50.06 | 50.30 | 4,415,324 | -0.17(-0.34%) |