Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.81 | 46.01 | 45.25 | 45.71 | 1,544,584 | -0.32(-0.69%) |
Apr 29, 2015 | 46.55 | 46.80 | 45.85 | 46.03 | 1,597,044 | -0.87(-1.84%) |
Apr 28, 2015 | 47.93 | 47.93 | 46.65 | 46.90 | 1,782,750 | -1.15(-2.40%) |
Apr 27, 2015 | 48.25 | 48.31 | 47.80 | 48.05 | 1,135,779 | -0.05(-0.10%) |
Apr 24, 2015 | 47.76 | 48.44 | 47.49 | 48.10 | 1,092,772 | +0.62(+1.31%) |
Apr 23, 2015 | 47.69 | 47.93 | 47.48 | 47.48 | 997,180 | -0.31(-0.65%) |
Apr 22, 2015 | 47.92 | 48.01 | 47.64 | 47.79 | 1,068,048 | -0.17(-0.35%) |
Apr 21, 2015 | 47.57 | 48.04 | 47.37 | 47.96 | 1,778,927 | +0.52(+1.09%) |
Apr 20, 2015 | 47.08 | 47.69 | 47.00 | 47.44 | 1,527,894 | +0.35(+0.75%) |
Apr 17, 2015 | 47.01 | 47.22 | 46.65 | 47.08 | 1,155,394 | -0.07(-0.15%) |
Apr 16, 2015 | 46.82 | 47.24 | 46.39 | 47.16 | 993,476 | +0.22(+0.46%) |
Apr 15, 2015 | 47.14 | 47.30 | 46.75 | 46.94 | 789,137 | -0.22(-0.47%) |
Apr 14, 2015 | 47.12 | 47.39 | 47.07 | 47.16 | 977,677 | +0.26(+0.55%) |
Apr 13, 2015 | 47.01 | 47.17 | 46.90 | 46.90 | 963,632 | -0.12(-0.25%) |
Apr 10, 2015 | 47.37 | 47.75 | 46.83 | 47.02 | 1,493,898 | -0.09(-0.20%) |
Apr 09, 2015 | 47.67 | 48.01 | 46.88 | 47.11 | 1,739,854 | -0.74(-1.54%) |
Apr 08, 2015 | 47.62 | 47.92 | 47.52 | 47.85 | 931,021 | +0.25(+0.51%) |
Apr 07, 2015 | 47.96 | 48.06 | 47.35 | 47.60 | 903,240 | -0.26(-0.54%) |
Apr 06, 2015 | 47.38 | 48.16 | 47.38 | 47.86 | 845,698 | +0.40(+0.84%) |
Apr 02, 2015 | 47.05 | 47.47 | 47.47 | 47.47 | 903,140 | +0.48(+1.01%) |
Apr 01, 2015 | 47.62 | 47.79 | 46.65 | 46.99 | 1,338,891 | -0.56(-1.18%) |
Mar 31, 2015 | 48.08 | 48.42 | 47.55 | 47.55 | 1,330,424 | -0.58(-1.20%) |
Mar 30, 2015 | 47.69 | 48.16 | 47.22 | 48.13 | 1,010,509 | +0.74(+1.57%) |
Mar 27, 2015 | 47.98 | 48.48 | 47.16 | 47.39 | 1,705,225 | -0.68(-1.41%) |
Mar 26, 2015 | 48.03 | 48.30 | 47.82 | 48.06 | 1,395,583 | +0.04(+0.09%) |
Mar 25, 2015 | 48.24 | 48.64 | 47.87 | 48.02 | 1,483,331 | -0.12(-0.25%) |
Mar 24, 2015 | 48.75 | 48.81 | 48.10 | 48.14 | 940,812 | -0.53(-1.10%) |
Mar 23, 2015 | 49.20 | 49.23 | 48.66 | 48.68 | 1,204,045 | -0.55(-1.11%) |
Mar 20, 2015 | 48.04 | 49.35 | 47.93 | 49.23 | 1,317,212 | +1.25(+2.60%) |
Mar 19, 2015 | 47.61 | 48.29 | 47.45 | 47.98 | 1,160,295 | +0.37(+0.77%) |
Mar 18, 2015 | 46.86 | 47.73 | 46.34 | 47.61 | 2,546,394 | +0.76(+1.63%) |
Mar 17, 2015 | 46.77 | 47.09 | 46.52 | 46.85 | 1,752,644 | +0.02(+0.05%) |
Mar 16, 2015 | 46.67 | 47.18 | 46.59 | 46.82 | 1,464,243 | +0.35(+0.74%) |
Mar 13, 2015 | 46.81 | 46.84 | 46.20 | 46.48 | 1,217,415 | -0.35(-0.74%) |
Mar 12, 2015 | 46.71 | 47.08 | 46.52 | 46.82 | 1,080,061 | +0.32(+0.68%) |
Mar 11, 2015 | 46.06 | 46.80 | 45.97 | 46.51 | 1,701,015 | +0.55(+1.19%) |
Mar 10, 2015 | 45.66 | 46.34 | 45.53 | 45.96 | 1,443,021 | +0.08(+0.17%) |
Mar 09, 2015 | 46.51 | 46.72 | 45.83 | 45.88 | 1,110,663 | -0.36(-0.77%) |
Mar 06, 2015 | 45.90 | 46.27 | 45.04 | 46.24 | 2,241,625 | -0.63(-1.34%) |
Mar 05, 2015 | 46.92 | 47.35 | 46.76 | 46.86 | 1,080,011 | +0.19(+0.41%) |
Mar 04, 2015 | 47.49 | 47.47 | 46.47 | 46.67 | 1,289,574 | -0.80(-1.68%) |
Mar 03, 2015 | 47.47 | 47.61 | 46.81 | 47.47 | 1,453,337 | -0.16(-0.33%) |
Mar 02, 2015 | 47.74 | 48.21 | 47.39 | 47.62 | 2,064,575 | +0.40(+0.84%) |
Feb 27, 2015 | 46.63 | 47.31 | 46.52 | 47.23 | 1,466,004 | +0.67(+1.44%) |
Feb 26, 2015 | 47.10 | 47.19 | 46.22 | 46.56 | 1,827,538 | -0.52(-1.10%) |
Feb 25, 2015 | 47.45 | 47.78 | 46.85 | 47.08 | 1,747,926 | -0.41(-0.87%) |
Feb 24, 2015 | 48.18 | 48.26 | 47.31 | 47.49 | 1,537,218 | -0.84(-1.74%) |
Feb 23, 2015 | 48.24 | 48.70 | 48.02 | 48.33 | 858,549 | +0.36(+0.76%) |
Feb 20, 2015 | 47.29 | 48.00 | 47.26 | 47.97 | 1,432,450 | +0.82(+1.74%) |
Feb 19, 2015 | 47.89 | 48.19 | 46.86 | 47.15 | 1,696,396 | -0.93(-1.94%) |
Feb 18, 2015 | 47.77 | 48.15 | 47.25 | 48.08 | 2,012,918 | +0.20(+0.42%) |
Feb 17, 2015 | 48.82 | 49.09 | 47.63 | 47.88 | 1,979,468 | -0.96(-1.97%) |
Feb 13, 2015 | 50.25 | 48.84 | 48.84 | 48.84 | 3,087,248 | -1.47(-2.93%) |
Feb 12, 2015 | 49.59 | 50.44 | 49.51 | 50.31 | 2,357,632 | +0.85(+1.71%) |
Feb 11, 2015 | 49.13 | 49.57 | 48.89 | 49.47 | 1,524,658 | +0.27(+0.55%) |
Feb 10, 2015 | 48.42 | 49.21 | 48.07 | 49.20 | 1,620,357 | +0.83(+1.72%) |
Feb 09, 2015 | 49.42 | 49.57 | 48.30 | 48.36 | 2,290,042 | -1.24(-2.50%) |
Feb 06, 2015 | 52.38 | 52.40 | 49.16 | 49.60 | 3,629,847 | -3.17(-6.01%) |
Feb 05, 2015 | 52.43 | 52.86 | 51.98 | 52.77 | 2,320,871 | +0.48(+0.91%) |
Feb 04, 2015 | 52.03 | 52.65 | 51.59 | 52.30 | 1,280,442 | +0.11(+0.20%) |
Feb 03, 2015 | 51.68 | 52.23 | 51.40 | 52.19 | 1,408,427 | +0.09(+0.16%) |
Feb 02, 2015 | 51.94 | 52.22 | 51.27 | 52.11 | 1,203,395 | +0.21(+0.41%) |
Jan 30, 2015 | 52.71 | 52.71 | 51.89 | 51.89 | 1,525,598 | -0.83(-1.57%) |
Jan 29, 2015 | 52.95 | 53.21 | 52.30 | 52.72 | 1,350,681 | -0.21(-0.39%) |
Jan 28, 2015 | 52.90 | 53.64 | 52.73 | 52.92 | 1,403,576 | +0.26(+0.50%) |
Jan 27, 2015 | 52.45 | 52.85 | 52.45 | 52.66 | 1,015,082 | -0.02(-0.04%) |
Jan 26, 2015 | 52.50 | 52.68 | 52.29 | 52.68 | 1,043,420 | +0.28(+0.54%) |
Jan 23, 2015 | 52.30 | 52.56 | 52.05 | 52.40 | 865,918 | +0.10(+0.19%) |
Jan 22, 2015 | 51.74 | 52.47 | 51.74 | 52.30 | 1,960,405 | +0.65(+1.27%) |
Jan 21, 2015 | 51.67 | 51.84 | 51.36 | 51.64 | 1,473,004 | -0.14(-0.26%) |
Jan 20, 2015 | 51.52 | 52.06 | 51.39 | 51.78 | 2,280,610 | +0.48(+0.94%) |
Jan 16, 2015 | 50.94 | 51.35 | 50.67 | 51.30 | 1,728,973 | +0.41(+0.80%) |
Jan 15, 2015 | 50.53 | 50.99 | 50.38 | 50.89 | 1,529,659 | +0.36(+0.72%) |
Jan 14, 2015 | 49.26 | 50.53 | 49.25 | 50.53 | 1,708,981 | +0.88(+1.76%) |
Jan 13, 2015 | 49.21 | 49.66 | 49.08 | 49.65 | 1,721,897 | +0.69(+1.41%) |
Jan 12, 2015 | 48.24 | 49.02 | 48.17 | 48.96 | 1,141,725 | +0.46(+0.94%) |
Jan 09, 2015 | 48.93 | 49.06 | 48.37 | 48.51 | 801,225 | -0.52(-1.06%) |
Jan 08, 2015 | 48.52 | 49.16 | 48.27 | 49.03 | 1,638,589 | +0.63(+1.31%) |
Jan 07, 2015 | 48.29 | 48.45 | 47.75 | 48.39 | 1,201,309 | +0.38(+0.80%) |
Jan 06, 2015 | 48.34 | 48.64 | 47.82 | 48.01 | 1,732,111 | -0.15(-0.31%) |
Jan 05, 2015 | 46.91 | 48.26 | 46.68 | 48.16 | 2,129,339 | +0.91(+1.93%) |
Jan 02, 2015 | 47.20 | 47.47 | 47.08 | 47.25 | 926,292 | +0.08(+0.17%) |
Dec 31, 2014 | 47.77 | 47.17 | 47.17 | 47.17 | 918,837 | -0.55(-1.15%) |
Dec 30, 2014 | 47.74 | 48.14 | 47.59 | 47.72 | 678,562 | -0.09(-0.19%) |
Dec 29, 2014 | 47.60 | 47.99 | 47.58 | 47.81 | 760,513 | +0.23(+0.49%) |
Dec 26, 2014 | 47.15 | 47.62 | 47.05 | 47.57 | 578,807 | +0.53(+1.12%) |
Dec 24, 2014 | 47.26 | 47.05 | 47.05 | 47.05 | 691,552 | -0.15(-0.32%) |
Dec 23, 2014 | 47.36 | 47.38 | 47.00 | 47.20 | 1,459,852 | +0.04(+0.08%) |
Dec 22, 2014 | 46.89 | 47.28 | 46.78 | 47.16 | 2,457,570 | +0.27(+0.58%) |
Dec 19, 2014 | 47.27 | 47.29 | 46.78 | 46.89 | 2,047,172 | -0.38(-0.80%) |
Dec 18, 2014 | 47.03 | 47.30 | 46.64 | 47.27 | 1,385,946 | +0.56(+1.20%) |
Dec 17, 2014 | 45.99 | 46.76 | 45.57 | 46.71 | 2,201,508 | +0.83(+1.81%) |
Dec 16, 2014 | 46.10 | 46.47 | 45.61 | 45.87 | 1,672,766 | -0.32(-0.69%) |
Dec 15, 2014 | 47.45 | 47.58 | 46.11 | 46.19 | 2,087,784 | -1.15(-2.43%) |
Dec 12, 2014 | 47.55 | 48.43 | 47.31 | 47.35 | 1,819,342 | -0.30(-0.63%) |
Dec 11, 2014 | 48.57 | 48.57 | 47.62 | 47.65 | 1,121,356 | -0.61(-1.27%) |
Dec 10, 2014 | 48.80 | 48.88 | 47.97 | 48.26 | 1,360,912 | -0.43(-0.88%) |
Dec 09, 2014 | 48.22 | 49.10 | 48.04 | 48.69 | 1,284,090 | +0.27(+0.57%) |
Dec 08, 2014 | 48.28 | 49.07 | 48.10 | 48.41 | 1,285,407 | +0.16(+0.34%) |
Dec 05, 2014 | 48.14 | 48.31 | 47.62 | 48.25 | 1,397,572 | +0.08(+0.18%) |
Dec 04, 2014 | 48.41 | 48.41 | 47.91 | 48.17 | 1,412,548 | -0.15(-0.31%) |
Dec 03, 2014 | 48.71 | 48.83 | 48.19 | 48.31 | 978,502 | -0.25(-0.51%) |
Dec 02, 2014 | 48.64 | 48.91 | 48.16 | 48.56 | 1,024,431 | -0.20(-0.40%) |
Dec 01, 2014 | 49.35 | 49.49 | 48.62 | 48.76 | 1,020,150 | -0.63(-1.28%) |
Nov 28, 2014 | 49.28 | 49.85 | 49.20 | 49.39 | 845,459 | +0.27(+0.54%) |
Nov 26, 2014 | 48.36 | 49.12 | 49.12 | 49.12 | 1,268,278 | +0.90(+1.87%) |
Nov 25, 2014 | 48.57 | 48.66 | 48.05 | 48.22 | 1,303,255 | -0.25(-0.52%) |
Nov 24, 2014 | 48.79 | 48.83 | 48.40 | 48.48 | 1,076,789 | -0.30(-0.61%) |
Nov 21, 2014 | 48.24 | 48.77 | 47.91 | 48.77 | 1,798,041 | +0.76(+1.58%) |
Nov 20, 2014 | 48.20 | 48.39 | 47.84 | 48.01 | 987,013 | -0.17(-0.35%) |
Nov 19, 2014 | 48.34 | 48.60 | 48.00 | 48.18 | 1,147,500 | -0.32(-0.67%) |
Nov 18, 2014 | 48.64 | 48.74 | 47.98 | 48.50 | 1,073,789 | -0.28(-0.58%) |
Nov 17, 2014 | 48.44 | 48.90 | 48.38 | 48.78 | 1,187,687 | +0.41(+0.84%) |
Nov 14, 2014 | 48.54 | 48.68 | 48.22 | 48.38 | 1,605,423 | -0.16(-0.33%) |
Nov 13, 2014 | 48.22 | 48.58 | 47.84 | 48.54 | 1,351,036 | +0.46(+0.96%) |
Nov 12, 2014 | 48.11 | 48.33 | 47.79 | 48.07 | 1,146,767 | -0.04(-0.07%) |
Nov 11, 2014 | 48.29 | 48.30 | 47.78 | 48.11 | 1,044,827 | -0.11(-0.23%) |
Nov 10, 2014 | 47.72 | 48.46 | 47.55 | 48.22 | 1,857,220 | +0.59(+1.24%) |
Nov 07, 2014 | 47.55 | 47.84 | 47.06 | 47.63 | 1,597,439 | +0.11(+0.24%) |
Nov 06, 2014 | 48.10 | 48.32 | 47.48 | 47.52 | 1,609,766 | -0.45(-0.94%) |
Nov 05, 2014 | 47.78 | 48.00 | 47.49 | 47.97 | 1,455,418 | +0.35(+0.74%) |
Nov 04, 2014 | 47.54 | 47.66 | 47.19 | 47.62 | 1,091,564 | +0.06(+0.12%) |
Nov 03, 2014 | 48.13 | 48.26 | 47.51 | 47.56 | 2,118,655 | -0.93(-1.91%) |
Oct 31, 2014 | 47.78 | 48.52 | 47.44 | 48.49 | 2,152,963 | +1.05(+2.21%) |
Oct 30, 2014 | 47.06 | 47.80 | 46.90 | 47.44 | 2,728,086 | +0.34(+0.72%) |
Oct 29, 2014 | 47.31 | 47.55 | 46.66 | 47.10 | 1,574,836 | -0.36(-0.76%) |
Oct 28, 2014 | 47.37 | 47.47 | 47.08 | 47.46 | 1,268,675 | +0.09(+0.19%) |
Oct 27, 2014 | 46.61 | 47.38 | 46.60 | 47.37 | 1,798,107 | +0.77(+1.66%) |
Oct 24, 2014 | 46.73 | 46.96 | 46.46 | 46.60 | 3,424,416 | +0.00(+0.00%) |
Oct 23, 2014 | 46.69 | 46.83 | 46.42 | 46.60 | 2,945,893 | +0.06(+0.14%) |
Oct 22, 2014 | 46.68 | 46.91 | 46.25 | 46.54 | 1,302,072 | -0.10(-0.21%) |
Oct 21, 2014 | 46.03 | 46.68 | 45.72 | 46.63 | 1,418,581 | +0.75(+1.62%) |
Oct 20, 2014 | 45.33 | 46.02 | 45.19 | 45.89 | 1,393,979 | +0.63(+1.40%) |
Oct 17, 2014 | 44.31 | 45.43 | 44.17 | 45.26 | 1,960,294 | +0.96(+2.17%) |
Oct 16, 2014 | 44.41 | 44.75 | 44.41 | 44.29 | 2,640,792 | -0.44(-0.99%) |
Oct 15, 2014 | 44.97 | 45.58 | 44.24 | 44.74 | 1,814,541 | -0.53(-1.16%) |
Oct 14, 2014 | 44.57 | 45.68 | 44.57 | 45.26 | 1,355,211 | +0.76(+1.71%) |
Oct 13, 2014 | 44.25 | 44.95 | 44.01 | 44.50 | 977,062 | +0.33(+0.75%) |
Oct 10, 2014 | 44.69 | 45.20 | 44.13 | 44.17 | 1,243,724 | -0.50(-1.12%) |
Oct 09, 2014 | 44.48 | 45.28 | 44.48 | 44.67 | 1,397,331 | +0.22(+0.49%) |
Oct 08, 2014 | 43.93 | 44.65 | 43.82 | 44.45 | 1,607,358 | +0.60(+1.36%) |
Oct 07, 2014 | 44.07 | 44.31 | 43.85 | 43.86 | 999,128 | -0.24(-0.54%) |
Oct 06, 2014 | 44.18 | 44.47 | 44.01 | 44.10 | 1,743,033 | -0.09(-0.21%) |
Oct 03, 2014 | 44.38 | 44.47 | 43.78 | 44.19 | 806,857 | +0.03(+0.06%) |
Oct 02, 2014 | 44.10 | 44.51 | 43.81 | 44.16 | 1,585,435 | -0.04(-0.10%) |
Oct 01, 2014 | 43.87 | 44.66 | 43.71 | 44.20 | 2,060,040 | +0.36(+0.82%) |
Sep 30, 2014 | 43.91 | 44.05 | 43.47 | 43.84 | 1,029,984 | -0.13(-0.30%) |
Sep 29, 2014 | 43.67 | 43.98 | 43.19 | 43.98 | 891,362 | +0.15(+0.34%) |
Sep 26, 2014 | 43.43 | 43.89 | 43.11 | 43.83 | 732,266 | +0.42(+0.97%) |
Sep 25, 2014 | 43.42 | 43.66 | 43.27 | 43.41 | 934,969 | +0.01(+0.02%) |
Sep 24, 2014 | 43.36 | 43.69 | 43.14 | 43.40 | 1,321,848 | +0.05(+0.11%) |
Sep 23, 2014 | 44.03 | 44.20 | 43.34 | 43.35 | 1,556,364 | -0.66(-1.50%) |
Sep 22, 2014 | 44.25 | 44.35 | 43.91 | 44.01 | 830,085 | -0.24(-0.54%) |
Sep 19, 2014 | 44.31 | 44.53 | 44.22 | 44.25 | 1,752,525 | +0.07(+0.16%) |
Sep 18, 2014 | 44.75 | 44.78 | 43.95 | 44.18 | 1,601,798 | -0.43(-0.96%) |
Sep 17, 2014 | 45.11 | 45.31 | 44.56 | 44.61 | 1,698,402 | -0.32(-0.72%) |
Sep 16, 2014 | 44.64 | 45.12 | 44.46 | 44.93 | 1,786,922 | +0.21(+0.47%) |
Sep 15, 2014 | 45.16 | 45.38 | 44.41 | 44.72 | 1,692,069 | -0.53(-1.16%) |
Sep 12, 2014 | 46.28 | 46.28 | 44.76 | 45.25 | 3,767,046 | -1.14(-2.45%) |
Sep 11, 2014 | 46.18 | 46.67 | 45.89 | 46.39 | 3,703,843 | +0.20(+0.44%) |
Sep 10, 2014 | 46.63 | 46.72 | 45.98 | 46.18 | 1,642,344 | -0.58(-1.23%) |
Sep 09, 2014 | 46.83 | 46.87 | 46.56 | 46.76 | 1,362,603 | -0.12(-0.25%) |
Sep 08, 2014 | 46.43 | 47.02 | 46.32 | 46.88 | 1,882,973 | +0.56(+1.20%) |
Sep 05, 2014 | 45.80 | 46.36 | 45.72 | 46.32 | 1,355,920 | +0.55(+1.20%) |
Sep 04, 2014 | 45.72 | 45.95 | 45.48 | 45.77 | 1,046,763 | +0.10(+0.21%) |
Sep 03, 2014 | 45.48 | 45.97 | 45.43 | 45.68 | 1,168,241 | +0.19(+0.43%) |
Sep 02, 2014 | 45.44 | 45.52 | 45.13 | 45.48 | 1,696,685 | +0.19(+0.43%) |
Aug 29, 2014 | 45.59 | 45.29 | 45.29 | 45.29 | 2,419,045 | -0.15(-0.34%) |
Aug 28, 2014 | 45.52 | 45.61 | 45.34 | 45.44 | 909,320 | -0.09(-0.20%) |
Aug 27, 2014 | 45.61 | 45.64 | 45.50 | 45.53 | 872,804 | +0.00(+0.00%) |
Aug 26, 2014 | 45.52 | 45.75 | 45.50 | 45.53 | 1,078,209 | -0.05(-0.11%) |
Aug 25, 2014 | 45.75 | 45.76 | 45.42 | 45.58 | 1,310,049 | -0.15(-0.33%) |
Aug 22, 2014 | 46.75 | 46.78 | 45.67 | 45.73 | 1,636,434 | -1.13(-2.41%) |
Aug 21, 2014 | 46.59 | 47.02 | 46.44 | 46.86 | 1,407,261 | +0.40(+0.87%) |
Aug 20, 2014 | 46.16 | 46.74 | 45.93 | 46.46 | 1,856,557 | +0.39(+0.84%) |
Aug 19, 2014 | 46.16 | 46.57 | 45.85 | 46.07 | 1,552,784 | -0.08(-0.17%) |
Aug 18, 2014 | 45.75 | 46.28 | 45.57 | 46.15 | 1,086,816 | +0.69(+1.51%) |
Aug 15, 2014 | 45.77 | 45.83 | 45.45 | 45.46 | 1,152,030 | -0.19(-0.41%) |
Aug 14, 2014 | 45.83 | 45.98 | 45.50 | 45.65 | 835,677 | -0.08(-0.18%) |
Aug 13, 2014 | 45.07 | 45.73 | 44.98 | 45.73 | 815,725 | +0.74(+1.65%) |
Aug 12, 2014 | 45.07 | 45.34 | 44.99 | 44.99 | 1,060,507 | -0.11(-0.25%) |
Aug 11, 2014 | 44.96 | 45.39 | 44.68 | 45.10 | 971,068 | +0.26(+0.57%) |
Aug 08, 2014 | 44.54 | 44.87 | 44.27 | 44.84 | 881,262 | +0.42(+0.95%) |
Aug 07, 2014 | 44.46 | 44.73 | 44.19 | 44.42 | 1,624,346 | -0.03(-0.06%) |
Aug 06, 2014 | 44.55 | 44.87 | 44.42 | 44.45 | 1,302,289 | -0.33(-0.73%) |
Aug 05, 2014 | 44.66 | 45.40 | 44.61 | 44.77 | 3,127,272 | +0.11(+0.25%) |
Aug 04, 2014 | 44.62 | 44.78 | 44.18 | 44.66 | 3,515,304 | +0.18(+0.41%) |
Aug 01, 2014 | 44.64 | 45.06 | 44.41 | 44.48 | 2,619,706 | -0.21(-0.47%) |
Jul 31, 2014 | 44.66 | 45.22 | 44.51 | 44.69 | 4,092,868 | -0.27(-0.60%) |
Jul 30, 2014 | 44.00 | 45.27 | 43.73 | 44.96 | 4,249,778 | +0.60(+1.36%) |
Jul 29, 2014 | 44.07 | 44.39 | 43.85 | 44.36 | 2,381,804 | +0.29(+0.66%) |
Jul 28, 2014 | 43.72 | 44.29 | 43.51 | 44.07 | 1,521,505 | +0.40(+0.91%) |
Jul 25, 2014 | 43.91 | 44.19 | 43.50 | 43.67 | 3,867,354 | -0.38(-0.87%) |
Jul 24, 2014 | 43.96 | 44.41 | 43.88 | 44.05 | 2,480,169 | +0.21(+0.48%) |
Jul 23, 2014 | 43.49 | 43.98 | 43.31 | 43.84 | 2,402,578 | +0.61(+1.41%) |
Jul 22, 2014 | 43.02 | 43.41 | 42.66 | 43.23 | 1,493,925 | +0.74(+1.73%) |
Jul 21, 2014 | 42.50 | 42.70 | 42.28 | 42.50 | 1,083,467 | +0.00(+0.00%) |
Jul 18, 2014 | 41.93 | 42.50 | 41.68 | 42.50 | 1,024,366 | +0.57(+1.36%) |
Jul 17, 2014 | 41.89 | 42.13 | 41.77 | 41.93 | 1,329,230 | -0.10(-0.23%) |
Jul 16, 2014 | 41.94 | 42.13 | 41.72 | 42.03 | 1,071,563 | +0.11(+0.27%) |
Jul 15, 2014 | 41.67 | 42.07 | 41.62 | 41.92 | 1,572,681 | +0.29(+0.70%) |
Jul 14, 2014 | 41.60 | 41.78 | 41.38 | 41.62 | 995,205 | +0.22(+0.54%) |
Jul 11, 2014 | 41.55 | 41.71 | 41.21 | 41.40 | 1,233,145 | -0.10(-0.25%) |
Jul 10, 2014 | 41.04 | 41.72 | 40.99 | 41.51 | 1,591,875 | +0.36(+0.88%) |
Jul 09, 2014 | 41.10 | 41.17 | 40.66 | 41.14 | 1,080,399 | +0.06(+0.14%) |
Jul 08, 2014 | 40.65 | 41.25 | 40.44 | 41.09 | 1,148,851 | +0.40(+0.97%) |
Jul 07, 2014 | 40.40 | 40.77 | 40.33 | 40.69 | 854,216 | +0.32(+0.79%) |
Jul 03, 2014 | 40.67 | 40.37 | 40.37 | 40.37 | 863,882 | -0.35(-0.85%) |
Jul 02, 2014 | 40.78 | 40.87 | 40.35 | 40.72 | 953,479 | -0.15(-0.36%) |
Jul 01, 2014 | 40.59 | 40.99 | 40.24 | 40.87 | 1,134,964 | +0.39(+0.96%) |
Jun 30, 2014 | 40.43 | 40.65 | 40.10 | 40.48 | 1,229,729 | -0.06(-0.14%) |
Jun 27, 2014 | 40.07 | 40.60 | 40.03 | 40.53 | 3,276,199 | +0.49(+1.23%) |
Jun 26, 2014 | 39.91 | 40.08 | 39.75 | 40.04 | 880,150 | +0.06(+0.16%) |
Jun 25, 2014 | 40.15 | 40.24 | 39.90 | 39.98 | 1,242,245 | -0.08(-0.21%) |
Jun 24, 2014 | 39.90 | 40.57 | 39.90 | 40.06 | 1,413,474 | +0.17(+0.43%) |
Jun 23, 2014 | 40.26 | 40.26 | 39.86 | 39.89 | 1,153,404 | -0.29(-0.73%) |
Jun 20, 2014 | 40.30 | 40.41 | 39.86 | 40.18 | 2,373,385 | -0.13(-0.33%) |
Jun 19, 2014 | 40.20 | 40.66 | 40.01 | 40.31 | 1,369,961 | +0.26(+0.64%) |
Jun 18, 2014 | 40.09 | 40.15 | 39.46 | 40.06 | 1,150,601 | -0.11(-0.28%) |
Jun 17, 2014 | 39.81 | 40.25 | 39.65 | 40.17 | 1,232,844 | +0.18(+0.45%) |
Jun 16, 2014 | 39.76 | 40.37 | 39.76 | 39.99 | 1,449,770 | +0.66(+1.68%) |
Jun 13, 2014 | 39.37 | 39.42 | 39.03 | 39.33 | 1,061,642 | -0.01(-0.04%) |
Jun 12, 2014 | 39.40 | 39.58 | 38.84 | 39.34 | 1,514,924 | -0.01(-0.04%) |
Jun 11, 2014 | 39.77 | 39.91 | 39.08 | 39.35 | 1,826,426 | -0.53(-1.32%) |
Jun 10, 2014 | 39.70 | 39.91 | 39.53 | 39.88 | 1,315,401 | -0.25(-0.63%) |
Jun 06, 2014 | 40.71 | 40.71 | 40.03 | 40.13 | 1,466,263 | -0.44(-1.08%) |
Jun 05, 2014 | 39.72 | 40.61 | 39.72 | 40.57 | 2,849,809 | +0.63(+1.58%) |
Jun 04, 2014 | 39.66 | 40.09 | 39.56 | 39.94 | 1,316,080 | +0.21(+0.53%) |
Jun 03, 2014 | 39.53 | 39.73 | 39.35 | 39.73 | 1,148,057 | -0.02(-0.05%) |
Jun 02, 2014 | 39.37 | 39.79 | 39.32 | 39.75 | 1,211,192 | +0.41(+1.04%) |
May 30, 2014 | 39.32 | 39.66 | 39.19 | 39.34 | 1,975,323 | +0.07(+0.17%) |
May 29, 2014 | 39.12 | 39.42 | 38.66 | 39.27 | 1,960,277 | -0.16(-0.42%) |
May 28, 2014 | 39.41 | 39.68 | 39.16 | 39.44 | 1,406,272 | +0.04(+0.10%) |
May 27, 2014 | 39.53 | 39.59 | 39.20 | 39.40 | 1,354,934 | +0.15(+0.38%) |
May 23, 2014 | 39.42 | 39.25 | 39.25 | 39.25 | 1,964,652 | -0.17(-0.43%) |
May 22, 2014 | 39.51 | 39.68 | 39.19 | 39.42 | 1,042,692 | -0.10(-0.24%) |
May 21, 2014 | 39.85 | 39.90 | 38.89 | 39.51 | 2,113,953 | -0.73(-1.82%) |
May 20, 2014 | 40.31 | 40.55 | 40.04 | 40.24 | 1,694,570 | -0.11(-0.27%) |
May 19, 2014 | 40.44 | 40.58 | 40.09 | 40.35 | 1,574,161 | -0.24(-0.59%) |
May 16, 2014 | 40.04 | 40.65 | 39.83 | 40.59 | 4,009,211 | +0.75(+1.87%) |
May 15, 2014 | 40.09 | 40.21 | 39.60 | 39.85 | 2,459,995 | -0.38(-0.95%) |
May 14, 2014 | 40.07 | 40.43 | 39.82 | 40.23 | 3,036,387 | +0.14(+0.36%) |
May 13, 2014 | 40.11 | 40.60 | 39.87 | 40.09 | 4,687,285 | +0.08(+0.19%) |
May 12, 2014 | 39.61 | 40.63 | 39.61 | 40.01 | 4,075,387 | +0.42(+1.05%) |
May 09, 2014 | 38.38 | 39.77 | 38.38 | 39.59 | 3,300,429 | +1.12(+2.92%) |
May 08, 2014 | 38.24 | 38.49 | 38.14 | 38.47 | 3,918,310 | +0.30(+0.79%) |
May 07, 2014 | 37.82 | 38.62 | 37.29 | 38.17 | 4,101,891 | +0.88(+2.37%) |
May 06, 2014 | 37.00 | 37.40 | 36.80 | 37.29 | 2,517,932 | +0.22(+0.59%) |
May 05, 2014 | 36.78 | 37.17 | 36.67 | 37.07 | 1,174,505 | +0.12(+0.33%) |
May 02, 2014 | 36.50 | 37.04 | 36.47 | 36.95 | 1,419,016 | +0.31(+0.86%) |