Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 52.90 | 53.47 | 52.85 | 53.36 | 1,381,843 | +0.50(+0.95%) |
May 28, 2015 | 52.97 | 53.31 | 52.73 | 52.86 | 1,275,560 | -0.14(-0.26%) |
May 27, 2015 | 53.12 | 53.46 | 52.86 | 53.00 | 1,296,623 | +0.12(+0.23%) |
May 26, 2015 | 52.83 | 53.08 | 52.65 | 52.88 | 1,272,957 | +0.06(+0.11%) |
May 22, 2015 | 53.04 | 52.82 | 52.82 | 52.82 | 1,168,800 | -0.32(-0.60%) |
May 21, 2015 | 53.02 | 53.46 | 52.95 | 53.14 | 895,014 | -0.12(-0.23%) |
May 20, 2015 | 53.33 | 53.67 | 52.64 | 53.26 | 1,794,498 | -0.21(-0.39%) |
May 19, 2015 | 53.46 | 53.72 | 53.20 | 53.47 | 1,025,227 | +0.18(+0.34%) |
May 18, 2015 | 52.58 | 53.54 | 52.46 | 53.29 | 1,682,011 | +0.68(+1.29%) |
May 15, 2015 | 52.56 | 52.67 | 52.10 | 52.61 | 2,376,324 | +0.28(+0.54%) |
May 14, 2015 | 51.38 | 52.60 | 51.28 | 52.33 | 1,439,238 | +1.10(+2.15%) |
May 13, 2015 | 51.63 | 52.03 | 51.16 | 51.23 | 993,695 | -0.48(-0.92%) |
May 12, 2015 | 50.99 | 51.83 | 50.50 | 51.70 | 1,408,800 | +0.30(+0.59%) |
May 11, 2015 | 50.84 | 51.69 | 50.81 | 51.40 | 1,358,751 | +0.61(+1.20%) |
May 08, 2015 | 51.07 | 51.54 | 50.59 | 50.79 | 1,499,135 | +0.15(+0.30%) |
May 07, 2015 | 50.55 | 51.31 | 50.53 | 50.64 | 1,673,163 | +0.16(+0.32%) |
May 06, 2015 | 51.22 | 51.27 | 50.36 | 50.48 | 2,267,788 | -0.74(-1.44%) |
May 05, 2015 | 51.99 | 52.12 | 51.11 | 51.22 | 2,071,843 | -0.77(-1.48%) |
May 04, 2015 | 52.50 | 52.89 | 51.94 | 51.99 | 2,137,233 | -0.44(-0.84%) |
May 01, 2015 | 51.66 | 52.56 | 51.66 | 52.43 | 1,592,779 | +0.32(+0.61%) |
Apr 30, 2015 | 52.31 | 52.62 | 51.80 | 52.11 | 2,063,514 | -0.30(-0.57%) |
Apr 29, 2015 | 52.30 | 52.64 | 51.79 | 52.41 | 2,222,344 | -0.24(-0.46%) |
Apr 28, 2015 | 53.33 | 53.61 | 52.01 | 52.65 | 4,855,801 | -0.85(-1.59%) |
Apr 27, 2015 | 54.10 | 54.21 | 53.10 | 53.50 | 15,747,292 | -0.53(-0.98%) |
Apr 24, 2015 | 53.01 | 54.60 | 53.00 | 54.03 | 9,589,701 | +2.52(+4.89%) |
Apr 23, 2015 | 51.30 | 51.97 | 50.68 | 51.51 | 6,436,502 | +3.79(+7.94%) |
Apr 22, 2015 | 47.61 | 47.92 | 47.32 | 47.72 | 2,537,957 | +0.21(+0.44%) |
Apr 21, 2015 | 47.81 | 47.97 | 47.45 | 47.51 | 1,387,256 | -0.21(-0.44%) |
Apr 20, 2015 | 48.10 | 48.20 | 47.60 | 47.72 | 1,066,244 | -0.28(-0.58%) |
Apr 17, 2015 | 48.03 | 48.12 | 47.40 | 48.00 | 1,108,628 | -0.11(-0.23%) |
Apr 16, 2015 | 47.95 | 48.39 | 47.79 | 48.11 | 1,370,431 | +0.11(+0.23%) |
Apr 15, 2015 | 48.31 | 48.93 | 47.90 | 48.00 | 2,078,345 | -0.28(-0.58%) |
Apr 14, 2015 | 49.32 | 49.32 | 48.17 | 48.28 | 2,127,150 | -1.11(-2.25%) |
Apr 13, 2015 | 49.05 | 49.56 | 48.80 | 49.39 | 1,359,273 | +0.13(+0.26%) |
Apr 10, 2015 | 48.83 | 49.44 | 48.58 | 49.26 | 1,531,776 | +0.15(+0.31%) |
Apr 09, 2015 | 48.91 | 49.31 | 48.52 | 49.11 | 1,560,774 | +0.74(+1.53%) |
Apr 08, 2015 | 48.02 | 48.50 | 48.00 | 48.37 | 868,580 | +0.39(+0.81%) |
Apr 07, 2015 | 47.81 | 48.16 | 47.62 | 47.98 | 1,163,617 | +0.27(+0.57%) |
Apr 06, 2015 | 47.20 | 47.90 | 47.09 | 47.71 | 742,045 | +0.39(+0.82%) |
Apr 02, 2015 | 47.07 | 47.32 | 47.32 | 47.32 | 948,700 | +0.17(+0.36%) |
Apr 01, 2015 | 47.42 | 47.67 | 46.89 | 47.15 | 1,300,996 | -0.41(-0.86%) |
Mar 31, 2015 | 47.56 | 48.13 | 47.56 | 47.56 | 1,122,733 | -0.04(-0.08%) |
Mar 30, 2015 | 47.76 | 48.20 | 47.58 | 47.60 | 1,005,612 | +0.10(+0.21%) |
Mar 27, 2015 | 47.94 | 48.26 | 47.41 | 47.50 | 835,075 | -0.37(-0.77%) |
Mar 26, 2015 | 47.41 | 48.27 | 47.14 | 47.87 | 1,334,279 | +0.03(+0.06%) |
Mar 25, 2015 | 48.18 | 48.22 | 47.67 | 47.84 | 1,164,754 | -0.42(-0.87%) |
Mar 24, 2015 | 48.19 | 48.62 | 48.07 | 48.26 | 738,761 | +0.07(+0.15%) |
Mar 23, 2015 | 48.19 | 48.43 | 47.86 | 48.19 | 1,033,197 | +0.04(+0.08%) |
Mar 20, 2015 | 48.42 | 48.49 | 47.96 | 48.15 | 1,518,128 | -0.10(-0.21%) |
Mar 19, 2015 | 48.41 | 48.69 | 47.85 | 48.25 | 1,217,298 | -0.24(-0.49%) |
Mar 18, 2015 | 48.01 | 48.59 | 47.67 | 48.49 | 1,546,061 | +0.62(+1.30%) |
Mar 17, 2015 | 47.66 | 48.21 | 47.52 | 47.87 | 1,125,143 | +0.20(+0.42%) |
Mar 16, 2015 | 47.84 | 48.02 | 47.38 | 47.67 | 959,649 | +0.15(+0.32%) |
Mar 13, 2015 | 47.20 | 47.80 | 47.10 | 47.52 | 1,116,471 | +0.42(+0.89%) |
Mar 12, 2015 | 46.84 | 47.58 | 46.82 | 47.10 | 1,282,493 | +0.34(+0.72%) |
Mar 11, 2015 | 47.41 | 47.64 | 46.65 | 46.77 | 2,004,062 | +0.06(+0.14%) |
Mar 10, 2015 | 46.28 | 46.97 | 46.20 | 46.70 | 1,209,407 | +0.10(+0.21%) |
Mar 09, 2015 | 46.23 | 47.00 | 46.23 | 46.60 | 1,489,075 | +0.51(+1.11%) |
Mar 06, 2015 | 46.66 | 46.82 | 45.85 | 46.09 | 1,353,255 | -0.40(-0.86%) |
Mar 05, 2015 | 46.70 | 47.06 | 46.06 | 46.49 | 1,725,527 | +1.08(+2.38%) |
Mar 04, 2015 | 45.87 | 46.09 | 45.37 | 45.41 | 1,376,931 | -0.70(-1.51%) |
Mar 03, 2015 | 46.29 | 46.58 | 45.65 | 46.10 | 1,763,808 | -0.69(-1.46%) |
Mar 02, 2015 | 46.40 | 47.54 | 46.04 | 46.79 | 2,248,994 | -0.07(-0.15%) |
Feb 27, 2015 | 47.69 | 47.79 | 46.83 | 46.86 | 2,069,566 | -0.40(-0.85%) |
Feb 26, 2015 | 47.42 | 48.26 | 47.10 | 47.26 | 3,104,710 | +0.79(+1.70%) |
Feb 25, 2015 | 45.90 | 46.91 | 45.73 | 46.47 | 1,443,401 | +0.53(+1.15%) |
Feb 24, 2015 | 45.79 | 46.69 | 45.79 | 45.94 | 1,785,035 | +0.00(+0.00%) |
Feb 23, 2015 | 46.25 | 46.48 | 45.70 | 45.94 | 1,500,215 | -0.44(-0.95%) |
Feb 20, 2015 | 46.74 | 47.08 | 46.24 | 46.38 | 1,401,873 | -0.32(-0.69%) |
Feb 19, 2015 | 47.00 | 47.64 | 46.58 | 46.70 | 1,281,721 | -0.24(-0.51%) |
Feb 18, 2015 | 47.00 | 47.60 | 46.89 | 46.94 | 955,670 | -0.06(-0.13%) |
Feb 17, 2015 | 46.43 | 47.08 | 46.33 | 47.00 | 1,040,917 | +0.30(+0.64%) |
Feb 13, 2015 | 47.31 | 46.70 | 46.70 | 46.70 | 1,283,100 | -0.69(-1.46%) |
Feb 12, 2015 | 47.37 | 47.62 | 46.85 | 47.39 | 875,463 | +0.08(+0.17%) |
Feb 11, 2015 | 47.76 | 48.03 | 47.25 | 47.31 | 1,026,452 | -0.43(-0.90%) |
Feb 10, 2015 | 47.54 | 47.95 | 47.39 | 47.74 | 1,013,681 | +0.65(+1.38%) |
Feb 09, 2015 | 47.44 | 47.69 | 46.91 | 47.09 | 1,102,174 | -0.37(-0.78%) |
Feb 06, 2015 | 46.66 | 47.69 | 46.51 | 47.46 | 2,108,084 | +1.43(+3.11%) |
Feb 05, 2015 | 48.47 | 48.50 | 45.31 | 46.03 | 2,785,559 | -0.57(-1.22%) |
Feb 04, 2015 | 46.39 | 47.20 | 46.21 | 46.60 | 1,409,985 | +0.22(+0.47%) |
Feb 03, 2015 | 46.27 | 46.81 | 46.00 | 46.38 | 1,467,184 | +0.12(+0.26%) |
Feb 02, 2015 | 47.20 | 47.31 | 45.68 | 46.26 | 1,322,183 | -1.05(-2.22%) |
Jan 30, 2015 | 46.82 | 47.60 | 46.53 | 47.31 | 1,501,741 | +0.35(+0.75%) |
Jan 29, 2015 | 46.20 | 47.09 | 46.01 | 46.96 | 1,161,357 | +1.05(+2.29%) |
Jan 28, 2015 | 46.09 | 46.55 | 45.79 | 45.91 | 1,008,417 | -0.14(-0.30%) |
Jan 27, 2015 | 46.50 | 46.60 | 46.00 | 46.05 | 1,961,223 | -0.95(-2.02%) |
Jan 26, 2015 | 47.02 | 47.41 | 46.81 | 47.00 | 1,520,945 | +0.02(+0.04%) |
Jan 23, 2015 | 46.50 | 47.93 | 46.17 | 46.98 | 2,071,091 | +0.81(+1.75%) |
Jan 22, 2015 | 44.80 | 46.44 | 44.75 | 46.17 | 1,573,102 | +0.90(+1.99%) |
Jan 21, 2015 | 45.01 | 45.33 | 44.67 | 45.27 | 797,262 | +0.26(+0.58%) |
Jan 20, 2015 | 45.49 | 45.65 | 44.18 | 45.01 | 1,506,472 | -0.50(-1.10%) |
Jan 16, 2015 | 45.69 | 46.04 | 45.14 | 45.51 | 1,182,317 | -0.31(-0.68%) |
Jan 15, 2015 | 45.08 | 45.94 | 44.66 | 45.82 | 2,347,272 | +0.74(+1.64%) |
Jan 14, 2015 | 44.79 | 45.42 | 44.27 | 45.08 | 2,037,724 | -0.80(-1.74%) |
Jan 13, 2015 | 44.36 | 46.61 | 44.30 | 45.88 | 4,522,034 | +1.80(+4.08%) |
Jan 12, 2015 | 44.87 | 44.87 | 43.83 | 44.08 | 2,085,413 | +0.41(+0.94%) |
Jan 09, 2015 | 43.94 | 44.18 | 43.55 | 43.67 | 1,550,963 | -0.22(-0.50%) |
Jan 08, 2015 | 44.00 | 44.48 | 43.74 | 43.89 | 2,643,538 | +0.35(+0.80%) |
Jan 07, 2015 | 42.62 | 43.65 | 42.55 | 43.54 | 2,709,635 | +1.22(+2.88%) |
Jan 06, 2015 | 42.67 | 43.09 | 42.00 | 42.32 | 1,398,066 | -0.15(-0.35%) |
Jan 05, 2015 | 42.73 | 42.83 | 41.72 | 42.47 | 1,997,635 | -0.26(-0.61%) |
Jan 02, 2015 | 42.91 | 43.07 | 42.23 | 42.73 | 749,245 | +0.08(+0.19%) |
Dec 31, 2014 | 43.29 | 42.65 | 42.65 | 42.65 | 1,029,800 | -0.73(-1.68%) |
Dec 30, 2014 | 42.93 | 43.41 | 42.66 | 43.38 | 1,487,881 | +0.48(+1.12%) |
Dec 29, 2014 | 42.34 | 43.14 | 42.24 | 42.90 | 1,154,079 | +0.53(+1.25%) |
Dec 26, 2014 | 41.96 | 42.64 | 41.82 | 42.37 | 905,059 | +0.52(+1.24%) |
Dec 24, 2014 | 41.99 | 41.85 | 41.85 | 41.85 | 544,100 | -0.13(-0.31%) |
Dec 23, 2014 | 42.00 | 42.32 | 41.78 | 41.98 | 1,481,005 | -0.01(-0.02%) |
Dec 22, 2014 | 41.75 | 42.20 | 41.55 | 41.99 | 2,360,478 | +0.32(+0.77%) |
Dec 19, 2014 | 42.65 | 43.13 | 41.58 | 41.67 | 4,740,547 | -1.38(-3.21%) |
Dec 18, 2014 | 42.65 | 43.35 | 41.85 | 43.05 | 14,091,965 | -3.17(-6.86%) |
Dec 17, 2014 | 45.26 | 46.25 | 45.18 | 46.22 | 724,202 | +1.08(+2.39%) |
Dec 16, 2014 | 46.18 | 46.35 | 45.11 | 45.14 | 850,886 | -1.28(-2.76%) |
Dec 15, 2014 | 47.03 | 47.13 | 46.09 | 46.42 | 814,666 | -0.34(-0.72%) |
Dec 12, 2014 | 46.00 | 46.94 | 45.55 | 46.76 | 1,170,361 | +0.47(+1.00%) |
Dec 11, 2014 | 46.39 | 46.92 | 46.27 | 46.29 | 1,396,940 | +0.20(+0.43%) |
Dec 10, 2014 | 46.70 | 47.39 | 46.09 | 46.09 | 778,690 | -0.90(-1.92%) |
Dec 09, 2014 | 46.63 | 47.30 | 46.60 | 46.99 | 972,333 | -0.05(-0.11%) |
Dec 08, 2014 | 47.93 | 48.12 | 47.00 | 47.04 | 975,468 | -0.90(-1.88%) |
Dec 05, 2014 | 47.71 | 48.09 | 47.08 | 47.94 | 740,485 | +0.32(+0.67%) |
Dec 04, 2014 | 47.93 | 48.12 | 47.47 | 47.62 | 805,189 | -0.32(-0.67%) |
Dec 03, 2014 | 47.69 | 48.04 | 47.51 | 47.94 | 672,149 | +0.10(+0.21%) |
Dec 02, 2014 | 48.57 | 48.63 | 47.77 | 47.84 | 1,260,819 | -0.61(-1.26%) |
Dec 01, 2014 | 48.44 | 48.87 | 48.37 | 48.45 | 1,017,734 | +0.10(+0.21%) |
Nov 28, 2014 | 47.53 | 48.65 | 47.28 | 48.35 | 545,120 | +0.94(+1.98%) |
Nov 26, 2014 | 47.54 | 47.41 | 47.41 | 47.41 | 462,300 | -0.13(-0.27%) |
Nov 25, 2014 | 48.18 | 48.66 | 47.51 | 47.54 | 909,512 | -0.46(-0.96%) |
Nov 24, 2014 | 47.34 | 48.19 | 47.34 | 48.00 | 1,300,010 | +0.61(+1.29%) |
Nov 21, 2014 | 47.57 | 47.75 | 47.35 | 47.39 | 856,430 | +0.10(+0.21%) |
Nov 20, 2014 | 46.72 | 47.48 | 46.58 | 47.29 | 651,582 | +0.26(+0.55%) |
Nov 19, 2014 | 47.02 | 47.72 | 46.87 | 47.03 | 917,001 | +0.00(+0.00%) |
Nov 18, 2014 | 47.67 | 47.87 | 47.03 | 47.03 | 1,082,331 | -0.55(-1.16%) |
Nov 17, 2014 | 47.84 | 47.90 | 47.29 | 47.58 | 760,781 | -0.32(-0.67%) |
Nov 14, 2014 | 48.43 | 48.64 | 47.68 | 47.90 | 1,029,313 | -0.62(-1.28%) |
Nov 13, 2014 | 48.25 | 49.00 | 48.20 | 48.52 | 1,144,506 | +0.43(+0.89%) |
Nov 12, 2014 | 47.00 | 48.11 | 46.70 | 48.09 | 903,010 | +0.75(+1.58%) |
Nov 11, 2014 | 47.40 | 47.87 | 47.17 | 47.34 | 640,399 | +0.05(+0.11%) |
Nov 10, 2014 | 46.94 | 47.50 | 46.90 | 47.29 | 1,167,416 | +0.25(+0.53%) |
Nov 07, 2014 | 46.90 | 47.19 | 46.48 | 47.04 | 677,057 | -0.01(-0.02%) |
Nov 06, 2014 | 46.23 | 47.08 | 46.05 | 47.05 | 765,477 | +0.91(+1.97%) |
Nov 05, 2014 | 46.55 | 46.89 | 46.03 | 46.14 | 937,761 | -0.19(-0.41%) |
Nov 04, 2014 | 45.38 | 46.39 | 45.25 | 46.33 | 758,048 | +0.79(+1.73%) |
Nov 03, 2014 | 45.56 | 45.77 | 45.08 | 45.54 | 1,135,930 | +0.06(+0.13%) |
Oct 31, 2014 | 46.35 | 46.43 | 45.36 | 45.48 | 1,381,050 | -0.45(-0.98%) |
Oct 30, 2014 | 45.62 | 46.14 | 45.46 | 45.93 | 626,128 | +0.18(+0.39%) |
Oct 29, 2014 | 46.28 | 46.28 | 45.23 | 45.75 | 864,487 | -0.63(-1.36%) |
Oct 28, 2014 | 45.57 | 46.42 | 45.11 | 46.38 | 1,150,995 | +0.88(+1.93%) |
Oct 27, 2014 | 45.01 | 45.65 | 45.11 | 45.50 | 1,327,755 | +0.39(+0.86%) |
Oct 24, 2014 | 44.00 | 45.83 | 44.00 | 45.11 | 1,832,988 | +1.11(+2.52%) |
Oct 23, 2014 | 44.20 | 45.39 | 43.65 | 44.00 | 4,997,727 | -2.79(-5.96%) |
Oct 22, 2014 | 46.53 | 47.16 | 46.51 | 46.79 | 1,345,692 | +0.24(+0.52%) |
Oct 21, 2014 | 46.81 | 46.92 | 46.28 | 46.55 | 949,871 | -0.21(-0.45%) |
Oct 20, 2014 | 45.01 | 46.83 | 45.01 | 46.76 | 1,096,065 | +1.52(+3.36%) |
Oct 17, 2014 | 45.18 | 45.47 | 45.05 | 45.24 | 952,148 | +0.51(+1.14%) |
Oct 16, 2014 | 44.47 | 45.13 | 43.94 | 44.73 | 1,740,862 | -0.29(-0.64%) |
Oct 15, 2014 | 44.73 | 45.29 | 43.96 | 45.02 | 931,641 | -0.09(-0.20%) |
Oct 14, 2014 | 44.80 | 45.73 | 44.52 | 45.11 | 917,503 | +0.60(+1.35%) |
Oct 13, 2014 | 44.87 | 45.25 | 44.23 | 44.51 | 848,256 | -0.51(-1.13%) |
Oct 10, 2014 | 45.08 | 45.86 | 44.79 | 45.02 | 1,234,210 | -0.06(-0.13%) |
Oct 09, 2014 | 44.75 | 45.33 | 44.64 | 45.08 | 1,564,569 | +0.35(+0.78%) |
Oct 08, 2014 | 43.79 | 44.77 | 43.79 | 44.73 | 861,168 | +0.95(+2.17%) |
Oct 07, 2014 | 44.16 | 44.45 | 43.70 | 43.78 | 1,358,464 | -1.18(-2.62%) |
Oct 06, 2014 | 44.58 | 45.08 | 44.44 | 44.96 | 947,299 | +0.48(+1.07%) |
Oct 03, 2014 | 43.95 | 44.61 | 43.92 | 44.48 | 860,158 | +0.78(+1.80%) |
Oct 02, 2014 | 44.40 | 44.56 | 43.60 | 43.70 | 1,370,760 | -0.76(-1.71%) |
Oct 01, 2014 | 44.68 | 44.86 | 44.35 | 44.46 | 845,439 | -0.36(-0.80%) |
Sep 30, 2014 | 45.26 | 45.37 | 44.80 | 44.82 | 869,499 | -0.32(-0.71%) |
Sep 29, 2014 | 44.40 | 45.32 | 44.32 | 45.14 | 1,027,031 | +0.57(+1.28%) |
Sep 26, 2014 | 44.19 | 45.20 | 44.10 | 44.57 | 1,167,528 | +0.45(+1.02%) |
Sep 25, 2014 | 44.36 | 44.59 | 44.09 | 44.12 | 997,270 | -0.36(-0.81%) |
Sep 24, 2014 | 43.72 | 44.50 | 43.65 | 44.48 | 1,357,203 | +0.77(+1.76%) |
Sep 23, 2014 | 44.15 | 44.28 | 43.70 | 43.71 | 946,790 | -0.53(-1.20%) |
Sep 22, 2014 | 45.09 | 45.15 | 44.20 | 44.24 | 1,102,301 | -0.99(-2.19%) |
Sep 19, 2014 | 45.67 | 46.16 | 45.21 | 45.23 | 1,272,494 | -0.41(-0.90%) |
Sep 18, 2014 | 47.06 | 47.15 | 45.52 | 45.64 | 3,815,770 | -1.14(-2.44%) |
Sep 17, 2014 | 46.00 | 47.09 | 45.35 | 46.78 | 3,058,169 | -0.58(-1.22%) |
Sep 16, 2014 | 47.50 | 47.94 | 46.96 | 47.36 | 1,791,774 | -0.14(-0.29%) |
Sep 15, 2014 | 47.10 | 47.66 | 46.90 | 47.50 | 1,189,063 | +0.29(+0.61%) |
Sep 12, 2014 | 46.98 | 47.24 | 46.77 | 47.21 | 1,059,686 | +0.30(+0.64%) |
Sep 11, 2014 | 46.34 | 47.11 | 46.23 | 46.91 | 950,609 | +0.39(+0.84%) |
Sep 10, 2014 | 46.35 | 46.71 | 46.20 | 46.52 | 944,894 | -0.30(-0.64%) |
Sep 09, 2014 | 46.25 | 46.89 | 46.01 | 46.82 | 1,509,145 | +0.46(+0.99%) |
Sep 08, 2014 | 45.86 | 46.49 | 45.81 | 46.36 | 1,475,972 | +0.35(+0.76%) |
Sep 05, 2014 | 45.10 | 46.04 | 44.77 | 46.01 | 1,327,612 | +0.76(+1.68%) |
Sep 04, 2014 | 44.59 | 45.27 | 44.50 | 45.25 | 1,212,721 | +0.79(+1.78%) |
Sep 03, 2014 | 44.18 | 44.77 | 44.09 | 44.46 | 1,275,884 | +0.50(+1.14%) |
Sep 02, 2014 | 43.98 | 44.14 | 43.61 | 43.96 | 1,108,735 | +0.42(+0.96%) |
Aug 29, 2014 | 43.55 | 43.54 | 43.54 | 43.54 | 655,100 | -0.03(-0.07%) |
Aug 28, 2014 | 43.54 | 43.74 | 43.42 | 43.57 | 521,037 | -0.02(-0.05%) |
Aug 27, 2014 | 43.77 | 43.77 | 43.51 | 43.59 | 784,300 | -0.21(-0.48%) |
Aug 26, 2014 | 43.97 | 44.01 | 43.62 | 43.80 | 772,609 | -0.21(-0.48%) |
Aug 25, 2014 | 44.12 | 44.38 | 43.60 | 44.01 | 1,339,801 | +0.26(+0.59%) |
Aug 22, 2014 | 44.17 | 44.33 | 43.73 | 43.75 | 933,176 | -0.49(-1.11%) |
Aug 21, 2014 | 44.46 | 44.58 | 44.20 | 44.24 | 1,414,620 | -0.40(-0.90%) |
Aug 20, 2014 | 44.79 | 44.93 | 44.22 | 44.64 | 1,430,122 | +0.59(+1.34%) |
Aug 19, 2014 | 44.08 | 44.38 | 43.95 | 44.05 | 1,135,157 | +0.40(+0.92%) |
Aug 18, 2014 | 43.54 | 43.94 | 43.47 | 43.65 | 632,422 | +0.22(+0.51%) |
Aug 15, 2014 | 43.68 | 43.75 | 43.27 | 43.43 | 897,135 | -0.11(-0.25%) |
Aug 14, 2014 | 44.06 | 44.20 | 43.32 | 43.54 | 811,530 | -0.40(-0.91%) |
Aug 13, 2014 | 43.92 | 44.37 | 43.71 | 43.94 | 1,027,827 | +0.21(+0.48%) |
Aug 12, 2014 | 43.64 | 43.89 | 43.55 | 43.73 | 594,893 | -0.14(-0.32%) |
Aug 11, 2014 | 43.76 | 44.01 | 43.47 | 43.87 | 720,028 | +0.26(+0.60%) |
Aug 08, 2014 | 43.50 | 43.82 | 43.41 | 43.61 | 870,927 | +0.14(+0.32%) |
Aug 07, 2014 | 43.68 | 44.05 | 43.38 | 43.47 | 749,921 | -0.03(-0.07%) |
Aug 06, 2014 | 43.18 | 43.60 | 43.11 | 43.50 | 644,174 | +0.04(+0.09%) |
Aug 05, 2014 | 43.25 | 43.59 | 43.08 | 43.46 | 832,209 | +0.05(+0.12%) |
Aug 04, 2014 | 43.03 | 43.45 | 43.01 | 43.41 | 652,608 | +0.30(+0.70%) |
Aug 01, 2014 | 42.49 | 43.33 | 42.49 | 43.11 | 1,515,697 | +0.25(+0.58%) |
Jul 31, 2014 | 43.11 | 43.22 | 42.42 | 42.86 | 1,512,445 | -0.43(-0.99%) |
Jul 30, 2014 | 44.17 | 44.23 | 43.12 | 43.29 | 1,526,172 | -0.66(-1.50%) |
Jul 29, 2014 | 43.00 | 44.27 | 42.77 | 43.95 | 2,564,144 | +1.18(+2.76%) |
Jul 28, 2014 | 42.03 | 43.04 | 42.00 | 42.77 | 1,890,080 | +0.64(+1.52%) |
Jul 25, 2014 | 41.84 | 42.69 | 41.80 | 42.13 | 2,363,367 | +0.12(+0.27%) |
Jul 24, 2014 | 40.75 | 42.23 | 40.50 | 42.02 | 7,400,081 | -1.95(-4.42%) |
Jul 23, 2014 | 43.87 | 44.04 | 43.57 | 43.96 | 1,376,294 | +0.22(+0.50%) |
Jul 22, 2014 | 43.67 | 44.55 | 43.38 | 43.74 | 1,689,999 | +0.18(+0.41%) |
Jul 21, 2014 | 43.96 | 44.23 | 43.45 | 43.56 | 1,845,837 | -0.58(-1.31%) |
Jul 18, 2014 | 43.00 | 44.24 | 42.95 | 44.14 | 2,794,154 | +0.25(+0.57%) |
Jul 17, 2014 | 43.28 | 44.36 | 43.06 | 43.89 | 1,973,655 | +0.37(+0.85%) |
Jul 16, 2014 | 44.24 | 44.52 | 43.49 | 43.52 | 1,400,221 | -0.57(-1.29%) |
Jul 15, 2014 | 44.98 | 44.99 | 44.06 | 44.09 | 1,034,422 | -0.88(-1.96%) |
Jul 14, 2014 | 44.95 | 45.09 | 44.83 | 44.97 | 577,453 | +0.16(+0.36%) |
Jul 11, 2014 | 45.08 | 45.08 | 44.47 | 44.81 | 450,509 | -0.18(-0.40%) |
Jul 10, 2014 | 45.02 | 45.20 | 44.60 | 44.99 | 764,692 | -0.52(-1.14%) |
Jul 09, 2014 | 45.42 | 45.71 | 45.25 | 45.51 | 510,710 | +0.18(+0.40%) |
Jul 08, 2014 | 46.07 | 46.26 | 45.26 | 45.33 | 618,198 | -0.91(-1.97%) |
Jul 07, 2014 | 46.03 | 46.45 | 45.83 | 46.24 | 706,423 | +0.17(+0.37%) |
Jul 03, 2014 | 45.65 | 46.07 | 46.07 | 46.07 | 470,000 | +0.50(+1.10%) |
Jul 02, 2014 | 45.97 | 45.98 | 45.46 | 45.57 | 769,971 | -0.45(-0.98%) |
Jul 01, 2014 | 45.81 | 46.17 | 45.81 | 46.02 | 700,301 | +0.21(+0.46%) |
Jun 30, 2014 | 46.34 | 46.53 | 45.73 | 45.81 | 918,361 | -0.50(-1.08%) |
Jun 27, 2014 | 45.89 | 46.73 | 45.66 | 46.31 | 1,283,742 | +0.38(+0.83%) |
Jun 26, 2014 | 45.79 | 46.15 | 45.42 | 45.93 | 1,329,008 | +0.13(+0.28%) |
Jun 25, 2014 | 44.92 | 45.95 | 44.67 | 45.80 | 1,770,295 | +0.70(+1.55%) |
Jun 24, 2014 | 43.59 | 45.18 | 43.50 | 45.10 | 1,619,039 | +1.65(+3.80%) |
Jun 23, 2014 | 43.60 | 43.70 | 43.18 | 43.45 | 1,318,564 | -0.28(-0.64%) |
Jun 20, 2014 | 44.30 | 44.53 | 43.63 | 43.73 | 1,105,340 | -0.65(-1.46%) |
Jun 19, 2014 | 45.03 | 45.16 | 44.35 | 44.38 | 732,767 | -0.46(-1.03%) |
Jun 18, 2014 | 44.53 | 44.98 | 44.02 | 44.84 | 1,035,213 | +0.32(+0.72%) |
Jun 17, 2014 | 44.29 | 44.69 | 44.13 | 44.52 | 684,308 | +0.29(+0.66%) |
Jun 16, 2014 | 44.00 | 44.24 | 43.54 | 44.23 | 1,359,036 | +0.19(+0.43%) |
Jun 13, 2014 | 44.50 | 44.62 | 43.96 | 44.04 | 1,171,153 | -0.30(-0.67%) |
Jun 12, 2014 | 45.12 | 45.19 | 44.10 | 44.34 | 1,402,063 | -0.89(-1.98%) |
Jun 11, 2014 | 45.36 | 45.42 | 45.07 | 45.23 | 761,529 | -0.29(-0.64%) |
Jun 10, 2014 | 45.70 | 45.93 | 45.28 | 45.52 | 889,294 | -0.54(-1.17%) |
Jun 06, 2014 | 46.00 | 46.29 | 45.77 | 46.06 | 1,071,763 | +0.26(+0.57%) |
Jun 05, 2014 | 46.10 | 46.22 | 45.69 | 45.80 | 911,089 | -0.20(-0.43%) |
Jun 04, 2014 | 45.71 | 46.18 | 45.52 | 46.00 | 1,751,156 | +0.35(+0.77%) |
Jun 03, 2014 | 45.74 | 46.28 | 45.62 | 45.65 | 1,069,934 | -0.32(-0.70%) |