Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 49.27 | 49.32 | 49.26 | 49.30 | 438,266 | -0.01(-0.02%) |
Apr 29, 2015 | 49.29 | 49.31 | 49.25 | 49.31 | 188,383 | +0.01(+0.02%) |
Apr 28, 2015 | 49.26 | 49.31 | 49.26 | 49.30 | 714,433 | +0.02(+0.04%) |
Apr 27, 2015 | 49.24 | 49.30 | 49.24 | 49.28 | 307,774 | -0.01(-0.02%) |
Apr 24, 2015 | 49.26 | 49.29 | 49.25 | 49.29 | 246,264 | +0.05(+0.10%) |
Apr 23, 2015 | 49.26 | 49.29 | 49.23 | 49.24 | 3,391,291 | -0.03(-0.06%) |
Apr 22, 2015 | 49.25 | 49.28 | 49.25 | 49.27 | 362,739 | +0.01(+0.02%) |
Apr 21, 2015 | 49.27 | 49.29 | 49.23 | 49.26 | 1,960,946 | +0.01(+0.02%) |
Apr 20, 2015 | 49.26 | 49.30 | 49.24 | 49.25 | 271,061 | -0.04(-0.08%) |
Apr 17, 2015 | 49.25 | 49.30 | 49.25 | 49.29 | 186,610 | +0.03(+0.06%) |
Apr 16, 2015 | 49.25 | 49.29 | 49.24 | 49.26 | 268,304 | -0.01(-0.02%) |
Apr 15, 2015 | 49.27 | 49.29 | 49.24 | 49.27 | 920,112 | +0.00(+0.00%) |
Apr 14, 2015 | 49.25 | 49.29 | 49.24 | 49.27 | 361,502 | +0.01(+0.02%) |
Apr 13, 2015 | 49.25 | 49.27 | 49.24 | 49.26 | 434,017 | +0.00(+0.00%) |
Apr 10, 2015 | 49.27 | 49.28 | 49.25 | 49.26 | 219,012 | -0.01(-0.02%) |
Apr 09, 2015 | 49.24 | 49.28 | 49.24 | 49.27 | 397,534 | +0.00(+0.00%) |
Apr 08, 2015 | 49.27 | 49.28 | 49.24 | 49.27 | 2,594,393 | -0.01(-0.02%) |
Apr 07, 2015 | 49.26 | 49.28 | 49.24 | 49.28 | 161,468 | +0.03(+0.06%) |
Apr 06, 2015 | 49.25 | 49.27 | 49.23 | 49.25 | 256,152 | -0.04(-0.09%) |
Apr 02, 2015 | 49.23 | 49.30 | 49.30 | 49.30 | 249,695 | +0.02(+0.05%) |
Apr 01, 2015 | 49.25 | 49.28 | 49.24 | 49.27 | 345,433 | +0.01(+0.02%) |
Mar 31, 2015 | 49.28 | 49.28 | 49.26 | 49.26 | 513,429 | +0.00(+0.00%) |
Mar 30, 2015 | 49.27 | 49.28 | 49.25 | 49.26 | 341,671 | +0.00(+0.00%) |
Mar 27, 2015 | 49.26 | 49.28 | 49.23 | 49.26 | 595,081 | +0.03(+0.06%) |
Mar 26, 2015 | 49.26 | 49.28 | 49.23 | 49.23 | 508,049 | -0.01(-0.02%) |
Mar 25, 2015 | 49.29 | 49.31 | 49.24 | 49.24 | 840,015 | -0.03(-0.06%) |
Mar 24, 2015 | 49.25 | 49.29 | 49.25 | 49.27 | 528,295 | +0.01(+0.02%) |
Mar 23, 2015 | 49.30 | 49.30 | 49.26 | 49.26 | 433,663 | -0.02(-0.04%) |
Mar 20, 2015 | 49.30 | 49.30 | 49.28 | 49.28 | 210,188 | -0.01(-0.02%) |
Mar 19, 2015 | 49.28 | 49.30 | 49.27 | 49.29 | 197,085 | +0.00(+0.00%) |
Mar 18, 2015 | 49.28 | 49.30 | 49.27 | 49.29 | 881,670 | +0.00(+0.00%) |
Mar 17, 2015 | 49.30 | 49.30 | 49.27 | 49.29 | 256,216 | -0.01(-0.02%) |
Mar 16, 2015 | 49.28 | 49.31 | 49.28 | 49.30 | 165,882 | +0.00(+0.00%) |
Mar 13, 2015 | 49.26 | 49.31 | 49.26 | 49.30 | 161,798 | +0.00(+0.00%) |
Mar 12, 2015 | 49.27 | 49.31 | 49.27 | 49.30 | 493,723 | +0.01(+0.02%) |
Mar 11, 2015 | 49.30 | 49.30 | 49.25 | 49.29 | 368,435 | +0.00(+0.00%) |
Mar 10, 2015 | 49.30 | 49.31 | 49.26 | 49.29 | 414,879 | -0.01(-0.02%) |
Mar 09, 2015 | 49.31 | 49.31 | 49.27 | 49.30 | 171,292 | +0.00(+0.00%) |
Mar 06, 2015 | 49.27 | 49.30 | 49.27 | 49.30 | 323,563 | +0.00(+0.00%) |
Mar 05, 2015 | 49.23 | 49.31 | 49.23 | 49.30 | 865,718 | +0.07(+0.14%) |
Mar 04, 2015 | 49.20 | 49.24 | 49.21 | 49.23 | 593,960 | +0.02(+0.04%) |
Mar 03, 2015 | 49.23 | 49.26 | 49.21 | 49.21 | 684,223 | -0.01(-0.02%) |
Mar 02, 2015 | 49.22 | 49.22 | 49.18 | 49.22 | 567,903 | -0.04(-0.08%) |
Feb 27, 2015 | 49.23 | 49.26 | 49.22 | 49.26 | 370,511 | +0.04(+0.08%) |
Feb 26, 2015 | 49.21 | 49.23 | 49.20 | 49.22 | 475,889 | +0.00(+0.00%) |
Feb 25, 2015 | 49.26 | 49.26 | 49.21 | 49.22 | 581,256 | -0.02(-0.04%) |
Feb 24, 2015 | 49.24 | 49.26 | 49.20 | 49.24 | 457,127 | -0.01(-0.02%) |
Feb 23, 2015 | 49.21 | 49.25 | 49.20 | 49.25 | 605,118 | +0.00(+0.00%) |
Feb 20, 2015 | 49.20 | 49.25 | 49.19 | 49.25 | 658,127 | +0.02(+0.04%) |
Feb 19, 2015 | 49.19 | 49.23 | 49.19 | 49.23 | 627,795 | +0.04(+0.08%) |
Feb 18, 2015 | 49.21 | 49.24 | 49.18 | 49.19 | 686,756 | +0.01(+0.02%) |
Feb 17, 2015 | 49.21 | 49.23 | 49.17 | 49.18 | 671,910 | -0.01(-0.02%) |
Feb 13, 2015 | 49.17 | 49.19 | 49.19 | 49.19 | 921,991 | +0.01(+0.02%) |
Feb 12, 2015 | 49.21 | 49.27 | 49.18 | 49.18 | 3,874,323 | -0.01(-0.02%) |
Feb 11, 2015 | 49.23 | 49.27 | 49.19 | 49.19 | 522,205 | -0.04(-0.08%) |
Feb 10, 2015 | 49.26 | 49.27 | 49.23 | 49.23 | 239,025 | -0.04(-0.08%) |
Feb 09, 2015 | 49.25 | 49.27 | 49.23 | 49.27 | 274,149 | +0.03(+0.06%) |
Feb 06, 2015 | 49.22 | 49.26 | 49.22 | 49.24 | 371,553 | +0.01(+0.02%) |
Feb 05, 2015 | 49.22 | 49.25 | 49.20 | 49.23 | 418,487 | -0.01(-0.02%) |
Feb 04, 2015 | 49.20 | 49.24 | 49.20 | 49.24 | 1,787,217 | +0.03(+0.06%) |
Feb 03, 2015 | 49.18 | 49.25 | 49.16 | 49.21 | 3,899,349 | +0.05(+0.10%) |
Feb 02, 2015 | 49.16 | 49.19 | 49.15 | 49.16 | 501,748 | -0.03(-0.06%) |
Jan 30, 2015 | 49.16 | 49.22 | 49.15 | 49.19 | 867,338 | +0.00(+0.00%) |
Jan 29, 2015 | 49.18 | 49.21 | 49.18 | 49.19 | 290,978 | +0.01(+0.02%) |
Jan 28, 2015 | 49.19 | 49.22 | 49.16 | 49.18 | 374,796 | -0.04(-0.08%) |
Jan 27, 2015 | 49.15 | 49.22 | 49.15 | 49.22 | 280,304 | +0.05(+0.10%) |
Jan 26, 2015 | 49.17 | 49.19 | 49.17 | 49.17 | 508,349 | -0.02(-0.04%) |
Jan 23, 2015 | 49.15 | 49.19 | 49.15 | 49.19 | 544,686 | +0.00(+0.00%) |
Jan 22, 2015 | 49.18 | 49.20 | 49.17 | 49.19 | 836,274 | -0.01(-0.02%) |
Jan 21, 2015 | 49.15 | 49.20 | 49.15 | 49.20 | 499,685 | +0.00(+0.00%) |
Jan 20, 2015 | 49.22 | 49.22 | 49.16 | 49.20 | 607,723 | +0.01(+0.02%) |
Jan 16, 2015 | 49.19 | 49.20 | 49.17 | 49.19 | 766,649 | -0.02(-0.04%) |
Jan 15, 2015 | 49.18 | 49.21 | 49.17 | 49.21 | 466,236 | +0.03(+0.07%) |
Jan 14, 2015 | 49.18 | 49.20 | 49.16 | 49.18 | 440,972 | -0.00(-0.01%) |
Jan 13, 2015 | 49.17 | 49.19 | 49.16 | 49.18 | 409,348 | +0.01(+0.02%) |
Jan 12, 2015 | 49.19 | 49.20 | 49.16 | 49.17 | 1,674,188 | -0.03(-0.06%) |
Jan 09, 2015 | 49.18 | 49.20 | 49.16 | 49.20 | 2,244,156 | +0.00(+0.00%) |
Jan 08, 2015 | 49.17 | 49.20 | 49.15 | 49.20 | 671,337 | +0.03(+0.06%) |
Jan 07, 2015 | 49.12 | 49.17 | 49.12 | 49.17 | 2,342,440 | +0.03(+0.06%) |
Jan 06, 2015 | 49.13 | 49.15 | 49.13 | 49.15 | 1,723,737 | +0.00(+0.00%) |
Jan 05, 2015 | 49.06 | 49.15 | 49.06 | 49.15 | 643,992 | +0.03(+0.06%) |
Jan 02, 2015 | 49.15 | 49.18 | 49.12 | 49.12 | 282,389 | -0.05(-0.10%) |
Dec 31, 2014 | 49.18 | 49.16 | 49.16 | 49.16 | 468,140 | +0.01(+0.02%) |
Dec 30, 2014 | 49.10 | 49.17 | 49.10 | 49.15 | 620,168 | +0.05(+0.10%) |
Dec 29, 2014 | 49.17 | 49.17 | 49.07 | 49.11 | 5,462,880 | -0.10(-0.20%) |
Dec 26, 2014 | 49.16 | 49.21 | 49.15 | 49.20 | 414,608 | +0.01(+0.02%) |
Dec 24, 2014 | 49.17 | 49.19 | 49.19 | 49.19 | 262,030 | -0.03(-0.06%) |
Dec 23, 2014 | 49.17 | 49.22 | 49.17 | 49.22 | 832,320 | +0.07(+0.14%) |
Dec 22, 2014 | 49.20 | 49.22 | 49.15 | 49.15 | 678,813 | -0.06(-0.12%) |
Dec 19, 2014 | 49.19 | 49.22 | 49.17 | 49.21 | 235,501 | +0.04(+0.08%) |
Dec 18, 2014 | 49.22 | 49.22 | 49.17 | 49.17 | 554,905 | +0.01(+0.02%) |
Dec 17, 2014 | 49.15 | 49.22 | 49.15 | 49.16 | 645,259 | +0.00(+0.00%) |
Dec 16, 2014 | 49.20 | 49.22 | 49.13 | 49.16 | 706,625 | +0.01(+0.02%) |
Dec 15, 2014 | 49.27 | 49.29 | 49.14 | 49.15 | 3,294,215 | -0.14(-0.28%) |
Dec 12, 2014 | 49.29 | 49.30 | 49.27 | 49.29 | 557,751 | +0.01(+0.02%) |
Dec 11, 2014 | 49.30 | 49.31 | 49.28 | 49.28 | 434,911 | +0.01(+0.02%) |
Dec 10, 2014 | 49.28 | 49.30 | 49.27 | 49.27 | 585,430 | -0.01(-0.02%) |
Dec 09, 2014 | 49.29 | 49.31 | 49.28 | 49.28 | 434,327 | -0.01(-0.02%) |
Dec 08, 2014 | 49.28 | 49.31 | 49.28 | 49.29 | 772,204 | -0.01(-0.02%) |
Dec 05, 2014 | 49.30 | 49.32 | 49.27 | 49.30 | 775,190 | +0.03(+0.06%) |
Dec 04, 2014 | 49.30 | 49.31 | 49.27 | 49.27 | 204,996 | -0.01(-0.02%) |
Dec 03, 2014 | 49.28 | 49.31 | 49.27 | 49.28 | 816,542 | -0.02(-0.04%) |
Dec 02, 2014 | 49.29 | 49.32 | 49.28 | 49.30 | 482,345 | +0.00(+0.00%) |
Dec 01, 2014 | 49.31 | 49.32 | 49.28 | 49.30 | 367,619 | -0.02(-0.04%) |
Nov 28, 2014 | 49.31 | 49.32 | 49.29 | 49.32 | 115,849 | +0.00(+0.00%) |
Nov 26, 2014 | 49.29 | 49.32 | 49.32 | 49.32 | 381,995 | +0.00(+0.00%) |
Nov 25, 2014 | 49.32 | 49.33 | 49.30 | 49.32 | 258,951 | +0.04(+0.08%) |
Nov 24, 2014 | 49.33 | 49.33 | 49.28 | 49.28 | 741,940 | -0.05(-0.10%) |
Nov 21, 2014 | 49.32 | 49.33 | 49.30 | 49.33 | 713,578 | +0.03(+0.06%) |
Nov 20, 2014 | 49.31 | 49.32 | 49.30 | 49.30 | 238,574 | +0.00(+0.00%) |
Nov 19, 2014 | 49.31 | 49.32 | 49.30 | 49.30 | 280,031 | -0.01(-0.02%) |
Nov 18, 2014 | 49.31 | 49.33 | 49.30 | 49.31 | 397,474 | +0.00(+0.00%) |
Nov 17, 2014 | 49.32 | 49.33 | 49.30 | 49.31 | 259,059 | -0.00(-0.01%) |
Nov 14, 2014 | 49.33 | 49.34 | 49.31 | 49.32 | 987,884 | -0.03(-0.07%) |
Nov 13, 2014 | 49.33 | 49.35 | 49.33 | 49.35 | 600,673 | +0.01(+0.02%) |
Nov 12, 2014 | 49.34 | 49.35 | 49.32 | 49.34 | 399,113 | +0.00(+0.00%) |
Nov 11, 2014 | 49.32 | 49.35 | 49.32 | 49.34 | 197,269 | +0.01(+0.02%) |
Nov 10, 2014 | 49.33 | 49.35 | 49.33 | 49.33 | 349,196 | -0.02(-0.04%) |
Nov 07, 2014 | 49.33 | 49.35 | 49.32 | 49.35 | 322,239 | +0.01(+0.02%) |
Nov 06, 2014 | 49.32 | 49.35 | 49.32 | 49.34 | 260,605 | +0.02(+0.04%) |
Nov 05, 2014 | 49.33 | 49.35 | 49.32 | 49.32 | 654,800 | -0.02(-0.04%) |
Nov 04, 2014 | 49.34 | 49.35 | 49.32 | 49.34 | 438,440 | +0.00(+0.00%) |
Nov 03, 2014 | 49.33 | 49.35 | 49.31 | 49.34 | 409,368 | +0.01(+0.02%) |
Oct 31, 2014 | 49.34 | 49.37 | 49.33 | 49.33 | 552,954 | -0.02(-0.04%) |
Oct 30, 2014 | 49.34 | 49.36 | 49.34 | 49.35 | 506,189 | +0.00(+0.00%) |
Oct 29, 2014 | 49.34 | 49.36 | 49.33 | 49.35 | 344,705 | -0.01(-0.02%) |
Oct 28, 2014 | 49.36 | 49.36 | 49.34 | 49.36 | 564,921 | +0.03(+0.06%) |
Oct 27, 2014 | 49.35 | 49.33 | 49.33 | 49.33 | 395,056 | +0.00(+0.00%) |
Oct 24, 2014 | 49.36 | 49.37 | 49.33 | 49.33 | 908,028 | -0.01(-0.02%) |
Oct 23, 2014 | 49.38 | 49.38 | 49.33 | 49.34 | 1,415,642 | -0.02(-0.04%) |
Oct 22, 2014 | 49.39 | 49.39 | 49.36 | 49.36 | 472,147 | +0.00(+0.00%) |
Oct 21, 2014 | 49.38 | 49.40 | 49.36 | 49.36 | 712,762 | -0.02(-0.04%) |
Oct 20, 2014 | 49.37 | 49.41 | 49.37 | 49.38 | 350,997 | +0.00(+0.00%) |
Oct 17, 2014 | 49.38 | 49.40 | 49.36 | 49.38 | 322,184 | -0.03(-0.06%) |
Oct 16, 2014 | 49.38 | 49.41 | 49.38 | 49.41 | 1,052,625 | +0.01(+0.02%) |
Oct 15, 2014 | 49.40 | 49.41 | 49.37 | 49.40 | 1,101,331 | +0.02(+0.04%) |
Oct 14, 2014 | 49.40 | 49.41 | 49.37 | 49.38 | 1,782,433 | -0.04(-0.08%) |
Oct 13, 2014 | 49.41 | 49.43 | 49.40 | 49.42 | 580,310 | +0.00(+0.00%) |
Oct 10, 2014 | 49.41 | 49.43 | 49.41 | 49.42 | 344,347 | +0.01(+0.02%) |
Oct 09, 2014 | 49.41 | 49.42 | 49.41 | 49.41 | 356,426 | -0.01(-0.02%) |
Oct 08, 2014 | 49.41 | 49.42 | 49.41 | 49.42 | 365,976 | +0.01(+0.02%) |
Oct 07, 2014 | 49.41 | 49.42 | 49.41 | 49.41 | 361,129 | -0.01(-0.02%) |
Oct 06, 2014 | 49.41 | 49.42 | 49.41 | 49.42 | 905,064 | +0.00(+0.00%) |
Oct 03, 2014 | 49.42 | 49.42 | 49.41 | 49.42 | 467,855 | +0.00(+0.00%) |
Oct 02, 2014 | 49.41 | 49.42 | 49.41 | 49.42 | 730,837 | -0.01(-0.02%) |
Oct 01, 2014 | 49.43 | 49.43 | 49.42 | 49.43 | 775,670 | -0.02(-0.04%) |
Sep 30, 2014 | 49.45 | 49.45 | 49.44 | 49.45 | 501,163 | -0.01(-0.02%) |
Sep 29, 2014 | 49.43 | 49.46 | 49.42 | 49.46 | 2,188,750 | +0.02(+0.04%) |
Sep 26, 2014 | 49.43 | 49.44 | 49.42 | 49.44 | 437,890 | +0.01(+0.02%) |
Sep 25, 2014 | 49.42 | 49.44 | 49.42 | 49.43 | 841,418 | +0.00(+0.00%) |
Sep 24, 2014 | 49.42 | 49.44 | 49.42 | 49.43 | 394,771 | +0.00(+0.00%) |
Sep 23, 2014 | 49.44 | 49.45 | 49.42 | 49.43 | 701,148 | +0.01(+0.02%) |
Sep 22, 2014 | 49.44 | 49.44 | 49.41 | 49.42 | 1,100,760 | -0.02(-0.04%) |
Sep 19, 2014 | 49.41 | 49.45 | 49.41 | 49.44 | 440,010 | +0.01(+0.02%) |
Sep 18, 2014 | 49.40 | 49.43 | 49.40 | 49.43 | 698,889 | +0.02(+0.04%) |
Sep 17, 2014 | 49.41 | 49.42 | 49.40 | 49.41 | 653,749 | -0.00(-0.01%) |
Sep 16, 2014 | 49.41 | 49.42 | 49.40 | 49.41 | 728,297 | +0.00(+0.01%) |
Sep 15, 2014 | 49.41 | 49.41 | 49.40 | 49.41 | 657,185 | +0.00(+0.00%) |
Sep 12, 2014 | 49.41 | 49.42 | 49.40 | 49.41 | 616,165 | +0.00(+0.00%) |
Sep 11, 2014 | 49.41 | 49.41 | 49.40 | 49.41 | 836,418 | +0.00(+0.00%) |
Sep 10, 2014 | 49.41 | 49.42 | 49.40 | 49.41 | 675,179 | +0.02(+0.04%) |
Sep 09, 2014 | 49.41 | 49.41 | 49.39 | 49.39 | 599,571 | -0.02(-0.04%) |
Sep 08, 2014 | 49.40 | 49.41 | 49.40 | 49.41 | 385,088 | +0.01(+0.03%) |
Sep 05, 2014 | 49.41 | 49.41 | 49.39 | 49.39 | 532,388 | +0.00(+0.00%) |
Sep 04, 2014 | 49.40 | 49.40 | 49.39 | 49.39 | 213,575 | -0.00(-0.01%) |
Sep 03, 2014 | 49.41 | 49.42 | 49.38 | 49.40 | 522,799 | +0.01(+0.02%) |
Sep 02, 2014 | 49.41 | 49.41 | 49.39 | 49.39 | 1,069,617 | -0.03(-0.06%) |
Aug 29, 2014 | 49.40 | 49.42 | 49.42 | 49.42 | 271,077 | +0.00(+0.00%) |
Aug 28, 2014 | 49.41 | 49.41 | 49.40 | 49.42 | 449,549 | +0.01(+0.02%) |
Aug 27, 2014 | 49.42 | 49.42 | 49.41 | 49.41 | 208,645 | +0.00(+0.00%) |
Aug 26, 2014 | 49.41 | 49.41 | 49.39 | 49.41 | 646,542 | +0.00(+0.00%) |
Aug 25, 2014 | 49.42 | 49.42 | 49.40 | 49.41 | 354,809 | +0.01(+0.02%) |
Aug 22, 2014 | 49.41 | 49.42 | 49.40 | 49.40 | 399,666 | -0.01(-0.02%) |
Aug 21, 2014 | 49.41 | 49.41 | 49.39 | 49.41 | 449,140 | +0.01(+0.02%) |
Aug 20, 2014 | 49.40 | 49.41 | 49.40 | 49.40 | 524,884 | +0.00(+0.00%) |
Aug 19, 2014 | 49.41 | 49.41 | 49.39 | 49.40 | 225,377 | -0.01(-0.02%) |
Aug 18, 2014 | 49.42 | 49.42 | 49.39 | 49.41 | 638,334 | +0.00(+0.00%) |
Aug 15, 2014 | 49.40 | 49.43 | 49.38 | 49.41 | 1,190,380 | -0.01(-0.02%) |
Aug 14, 2014 | 49.41 | 49.43 | 49.40 | 49.42 | 299,149 | +0.00(+0.00%) |
Aug 13, 2014 | 49.43 | 49.43 | 49.41 | 49.42 | 186,007 | +0.01(+0.02%) |
Aug 12, 2014 | 49.42 | 49.42 | 49.39 | 49.41 | 513,189 | +0.00(+0.00%) |
Aug 11, 2014 | 49.41 | 49.42 | 49.41 | 49.41 | 359,504 | +0.00(+0.00%) |
Aug 08, 2014 | 49.42 | 49.43 | 49.41 | 49.41 | 2,725,644 | -0.01(-0.02%) |
Aug 07, 2014 | 49.41 | 49.42 | 49.41 | 49.42 | 735,646 | +0.00(+0.00%) |
Aug 06, 2014 | 49.40 | 49.42 | 49.40 | 49.42 | 561,854 | +0.02(+0.04%) |
Aug 05, 2014 | 49.38 | 49.42 | 49.38 | 49.40 | 580,665 | +0.00(+0.00%) |
Aug 04, 2014 | 49.41 | 49.44 | 49.38 | 49.40 | 701,199 | -0.02(-0.04%) |
Aug 01, 2014 | 49.39 | 49.42 | 49.39 | 49.42 | 2,230,263 | -0.01(-0.02%) |
Jul 31, 2014 | 49.41 | 49.43 | 49.40 | 49.43 | 457,154 | +0.01(+0.02%) |
Jul 30, 2014 | 49.41 | 49.44 | 49.41 | 49.42 | 277,341 | +0.00(+0.00%) |
Jul 29, 2014 | 49.40 | 49.43 | 49.40 | 49.42 | 402,076 | +0.00(+0.00%) |
Jul 28, 2014 | 49.39 | 49.43 | 49.38 | 49.42 | 1,556,514 | +0.01(+0.02%) |
Jul 25, 2014 | 49.42 | 49.42 | 49.39 | 49.41 | 218,621 | +0.00(+0.00%) |
Jul 24, 2014 | 49.39 | 49.42 | 49.39 | 49.41 | 510,644 | -0.00(-0.01%) |
Jul 23, 2014 | 49.41 | 49.42 | 49.40 | 49.41 | 554,185 | -0.00(-0.01%) |
Jul 22, 2014 | 49.41 | 49.42 | 49.40 | 49.42 | 690,297 | +0.01(+0.02%) |
Jul 21, 2014 | 49.40 | 49.41 | 49.39 | 49.41 | 1,081,300 | +0.01(+0.02%) |
Jul 18, 2014 | 49.40 | 49.41 | 49.40 | 49.40 | 1,021,758 | -0.01(-0.02%) |
Jul 17, 2014 | 49.41 | 49.41 | 49.39 | 49.41 | 620,602 | +0.01(+0.02%) |
Jul 16, 2014 | 49.40 | 49.41 | 49.40 | 49.40 | 3,215,593 | +0.00(+0.00%) |
Jul 15, 2014 | 49.39 | 49.41 | 49.39 | 49.40 | 359,828 | -0.01(-0.02%) |
Jul 14, 2014 | 49.40 | 49.41 | 49.39 | 49.41 | 697,905 | +0.01(+0.02%) |
Jul 11, 2014 | 49.41 | 49.42 | 49.38 | 49.40 | 677,560 | -0.02(-0.04%) |
Jul 10, 2014 | 49.40 | 49.42 | 49.39 | 49.42 | 608,479 | +0.01(+0.02%) |
Jul 09, 2014 | 49.41 | 49.41 | 49.39 | 49.41 | 460,742 | +0.00(+0.00%) |
Jul 08, 2014 | 49.41 | 49.41 | 49.38 | 49.41 | 233,118 | +0.01(+0.02%) |
Jul 07, 2014 | 49.38 | 49.40 | 49.38 | 49.40 | 608,889 | +0.01(+0.02%) |
Jul 03, 2014 | 49.39 | 49.39 | 49.39 | 49.39 | 215,874 | +0.00(+0.00%) |
Jul 02, 2014 | 49.37 | 49.39 | 49.37 | 49.39 | 230,745 | +0.01(+0.02%) |
Jul 01, 2014 | 49.32 | 49.40 | 49.32 | 49.38 | 200,441 | -0.04(-0.08%) |
Jun 30, 2014 | 49.40 | 49.42 | 49.39 | 49.42 | 880,890 | +0.01(+0.02%) |
Jun 27, 2014 | 49.34 | 49.43 | 49.34 | 49.41 | 219,715 | +0.00(+0.00%) |
Jun 26, 2014 | 49.38 | 49.43 | 49.37 | 49.41 | 267,741 | -0.01(-0.02%) |
Jun 25, 2014 | 49.39 | 49.42 | 49.36 | 49.42 | 844,465 | +0.00(+0.00%) |
Jun 24, 2014 | 49.39 | 49.42 | 49.38 | 49.42 | 247,657 | +0.01(+0.02%) |
Jun 23, 2014 | 49.38 | 49.41 | 49.38 | 49.41 | 687,649 | +0.00(+0.00%) |
Jun 20, 2014 | 49.41 | 49.41 | 49.39 | 49.41 | 508,835 | +0.00(+0.00%) |
Jun 19, 2014 | 49.38 | 49.41 | 49.35 | 49.41 | 325,953 | +0.02(+0.04%) |
Jun 18, 2014 | 49.40 | 49.40 | 49.35 | 49.39 | 710,121 | +0.02(+0.04%) |
Jun 17, 2014 | 49.40 | 49.40 | 49.36 | 49.37 | 250,211 | -0.01(-0.02%) |
Jun 16, 2014 | 49.39 | 49.40 | 49.35 | 49.38 | 480,942 | +0.03(+0.06%) |
Jun 13, 2014 | 49.40 | 49.40 | 49.34 | 49.35 | 141,443 | -0.03(-0.06%) |
Jun 12, 2014 | 49.39 | 49.39 | 49.34 | 49.38 | 350,027 | +0.00(+0.00%) |
Jun 11, 2014 | 49.38 | 49.38 | 49.33 | 49.38 | 210,510 | +0.01(+0.02%) |
Jun 10, 2014 | 49.36 | 49.37 | 49.32 | 49.37 | 353,380 | +0.02(+0.04%) |
Jun 06, 2014 | 49.31 | 49.36 | 49.31 | 49.35 | 278,554 | -0.01(-0.02%) |
Jun 05, 2014 | 49.37 | 49.37 | 49.33 | 49.36 | 260,968 | +0.00(+0.01%) |
Jun 04, 2014 | 49.36 | 49.36 | 49.32 | 49.35 | 191,894 | -0.00(-0.01%) |
Jun 03, 2014 | 49.34 | 49.36 | 49.33 | 49.36 | 539,296 | +0.02(+0.04%) |
Jun 02, 2014 | 49.32 | 49.36 | 49.31 | 49.34 | 1,385,089 | +0.01(+0.02%) |
May 30, 2014 | 49.36 | 49.36 | 49.33 | 49.33 | 1,514,282 | -0.03(-0.06%) |
May 29, 2014 | 49.35 | 49.37 | 49.34 | 49.36 | 220,247 | +0.03(+0.06%) |
May 28, 2014 | 49.38 | 49.38 | 49.33 | 49.33 | 703,073 | -0.04(-0.08%) |
May 27, 2014 | 49.38 | 49.38 | 49.35 | 49.37 | 956,022 | +0.01(+0.02%) |
May 23, 2014 | 49.38 | 49.36 | 49.36 | 49.36 | 620,280 | -0.02(-0.04%) |
May 22, 2014 | 49.36 | 49.39 | 49.36 | 49.38 | 145,864 | +0.00(+0.00%) |
May 21, 2014 | 49.38 | 49.38 | 49.36 | 49.38 | 283,773 | +0.01(+0.02%) |
May 20, 2014 | 49.36 | 49.37 | 49.36 | 49.37 | 407,952 | +0.00(+0.00%) |
May 19, 2014 | 49.37 | 49.37 | 49.36 | 49.37 | 564,022 | -0.01(-0.02%) |
May 16, 2014 | 49.37 | 49.38 | 49.37 | 49.38 | 324,260 | +0.01(+0.02%) |
May 15, 2014 | 49.37 | 49.37 | 49.36 | 49.37 | 210,822 | +0.00(+0.00%) |
May 14, 2014 | 49.35 | 49.38 | 49.35 | 49.37 | 627,939 | +0.00(+0.00%) |
May 13, 2014 | 49.35 | 49.37 | 49.35 | 49.37 | 361,032 | +0.02(+0.04%) |
May 12, 2014 | 49.35 | 49.36 | 49.34 | 49.35 | 448,852 | +0.00(+0.00%) |
May 09, 2014 | 49.34 | 49.36 | 49.34 | 49.35 | 236,046 | -0.01(-0.02%) |
May 08, 2014 | 49.34 | 49.36 | 49.33 | 49.36 | 763,674 | +0.00(+0.00%) |
May 07, 2014 | 49.35 | 49.36 | 49.33 | 49.36 | 341,659 | +0.03(+0.06%) |
May 06, 2014 | 49.33 | 49.35 | 49.31 | 49.33 | 2,570,636 | +0.00(+0.00%) |
May 05, 2014 | 49.34 | 49.35 | 49.32 | 49.33 | 898,809 | -0.01(-0.02%) |
May 02, 2014 | 49.32 | 49.35 | 49.32 | 49.34 | 238,903 | -0.01(-0.02%) |