Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 52.53 | 52.58 | 52.07 | 52.27 | 748,761 | -0.34(-0.64%) |
Apr 29, 2015 | 52.56 | 52.79 | 52.43 | 52.61 | 864,199 | -0.23(-0.43%) |
Apr 28, 2015 | 52.47 | 52.84 | 52.30 | 52.84 | 1,057,683 | +0.41(+0.78%) |
Apr 27, 2015 | 52.71 | 52.75 | 52.38 | 52.43 | 575,420 | -0.18(-0.34%) |
Apr 24, 2015 | 52.55 | 52.64 | 52.42 | 52.61 | 469,005 | +0.18(+0.34%) |
Apr 23, 2015 | 52.23 | 52.59 | 52.17 | 52.43 | 536,006 | +0.06(+0.11%) |
Apr 22, 2015 | 52.24 | 52.41 | 51.96 | 52.37 | 772,524 | +0.26(+0.51%) |
Apr 21, 2015 | 52.31 | 52.55 | 52.01 | 52.11 | 702,549 | -0.20(-0.39%) |
Apr 20, 2015 | 52.08 | 52.45 | 52.07 | 52.31 | 659,690 | +0.49(+0.94%) |
Apr 17, 2015 | 52.12 | 52.14 | 51.61 | 51.82 | 855,523 | -0.53(-1.01%) |
Apr 16, 2015 | 52.34 | 52.50 | 52.17 | 52.35 | 593,199 | -0.03(-0.06%) |
Apr 15, 2015 | 52.26 | 52.55 | 52.24 | 52.38 | 564,209 | +0.33(+0.64%) |
Apr 14, 2015 | 51.90 | 52.12 | 51.75 | 52.05 | 502,494 | +0.14(+0.26%) |
Apr 13, 2015 | 52.15 | 52.22 | 51.89 | 51.91 | 548,038 | -0.28(-0.53%) |
Apr 10, 2015 | 51.89 | 52.19 | 51.85 | 52.19 | 514,767 | +0.42(+0.81%) |
Apr 09, 2015 | 51.47 | 51.83 | 51.36 | 51.77 | 565,764 | +0.26(+0.51%) |
Apr 08, 2015 | 51.60 | 51.68 | 51.32 | 51.50 | 613,737 | +0.00(+0.00%) |
Apr 07, 2015 | 51.65 | 51.78 | 51.50 | 51.50 | 570,998 | -0.09(-0.18%) |
Apr 06, 2015 | 51.01 | 51.75 | 50.99 | 51.59 | 771,574 | +0.38(+0.75%) |
Apr 02, 2015 | 51.07 | 51.21 | 51.21 | 51.21 | 633,057 | +0.14(+0.28%) |
Apr 01, 2015 | 51.27 | 51.27 | 50.81 | 51.07 | 1,131,149 | -0.33(-0.64%) |
Mar 31, 2015 | 51.38 | 51.60 | 51.20 | 51.40 | 642,306 | -0.21(-0.41%) |
Mar 30, 2015 | 51.24 | 51.71 | 51.24 | 51.61 | 733,706 | +0.65(+1.27%) |
Mar 27, 2015 | 50.88 | 51.01 | 50.75 | 50.96 | 735,694 | +0.11(+0.21%) |
Mar 26, 2015 | 50.86 | 51.11 | 50.61 | 50.86 | 1,495,082 | -0.14(-0.28%) |
Mar 25, 2015 | 51.70 | 51.77 | 50.98 | 51.00 | 854,375 | -0.57(-1.11%) |
Mar 24, 2015 | 51.98 | 51.99 | 51.56 | 51.57 | 819,418 | -0.41(-0.78%) |
Mar 23, 2015 | 51.98 | 52.20 | 51.94 | 51.98 | 2,050,267 | +0.03(+0.06%) |
Mar 20, 2015 | 51.84 | 52.11 | 51.71 | 51.95 | 619,675 | +0.38(+0.74%) |
Mar 19, 2015 | 51.74 | 51.79 | 51.50 | 51.56 | 578,715 | -0.36(-0.69%) |
Mar 18, 2015 | 51.09 | 52.13 | 50.94 | 51.92 | 2,318,252 | +0.67(+1.30%) |
Mar 17, 2015 | 51.24 | 51.35 | 51.02 | 51.26 | 613,093 | -0.11(-0.22%) |
Mar 16, 2015 | 50.92 | 51.39 | 50.91 | 51.37 | 739,565 | +0.61(+1.19%) |
Mar 13, 2015 | 50.96 | 50.96 | 50.41 | 50.77 | 795,506 | -0.29(-0.57%) |
Mar 12, 2015 | 50.59 | 51.06 | 50.59 | 51.06 | 792,748 | +0.58(+1.16%) |
Mar 11, 2015 | 50.82 | 50.82 | 50.43 | 50.47 | 955,304 | -0.20(-0.40%) |
Mar 10, 2015 | 51.13 | 51.13 | 50.68 | 50.68 | 967,418 | -0.77(-1.50%) |
Mar 09, 2015 | 51.33 | 51.62 | 51.33 | 51.45 | 740,393 | +0.19(+0.38%) |
Mar 06, 2015 | 51.83 | 51.85 | 51.14 | 51.25 | 1,395,662 | -0.72(-1.38%) |
Mar 05, 2015 | 52.10 | 52.13 | 51.86 | 51.97 | 584,458 | -0.10(-0.19%) |
Mar 04, 2015 | 52.22 | 52.33 | 51.92 | 52.07 | 746,036 | -0.27(-0.51%) |
Mar 03, 2015 | 52.43 | 52.44 | 52.21 | 52.33 | 939,350 | -0.18(-0.34%) |
Mar 02, 2015 | 52.39 | 52.53 | 52.32 | 52.51 | 863,580 | +0.16(+0.30%) |
Feb 27, 2015 | 52.51 | 52.57 | 52.34 | 52.36 | 626,655 | -0.18(-0.34%) |
Feb 26, 2015 | 52.50 | 52.58 | 52.31 | 52.54 | 695,417 | +0.00(+0.00%) |
Feb 25, 2015 | 52.69 | 52.69 | 52.45 | 52.54 | 736,286 | -0.15(-0.28%) |
Feb 24, 2015 | 52.51 | 52.74 | 52.39 | 52.69 | 681,122 | +0.19(+0.36%) |
Feb 23, 2015 | 52.37 | 52.50 | 52.28 | 52.50 | 760,964 | +0.04(+0.09%) |
Feb 20, 2015 | 52.16 | 52.48 | 51.89 | 52.45 | 755,360 | +0.23(+0.44%) |
Feb 19, 2015 | 52.24 | 52.34 | 52.09 | 52.22 | 989,132 | -0.15(-0.29%) |
Feb 18, 2015 | 52.26 | 52.38 | 52.14 | 52.37 | 610,740 | -0.01(-0.01%) |
Feb 17, 2015 | 52.26 | 52.40 | 52.11 | 52.38 | 896,005 | +0.04(+0.09%) |
Feb 13, 2015 | 52.28 | 52.33 | 52.33 | 52.33 | 1,056,673 | +0.16(+0.30%) |
Feb 12, 2015 | 51.92 | 52.18 | 51.91 | 52.18 | 871,364 | +0.51(+0.98%) |
Feb 11, 2015 | 51.68 | 51.79 | 51.40 | 51.67 | 865,105 | -0.03(-0.06%) |
Feb 10, 2015 | 51.56 | 51.77 | 51.21 | 51.70 | 1,061,687 | +0.53(+1.04%) |
Feb 09, 2015 | 51.20 | 51.39 | 51.02 | 51.17 | 640,906 | -0.19(-0.36%) |
Feb 06, 2015 | 51.68 | 51.77 | 51.21 | 51.36 | 806,976 | -0.20(-0.39%) |
Feb 05, 2015 | 51.29 | 51.58 | 51.24 | 51.56 | 921,481 | +0.53(+1.04%) |
Feb 04, 2015 | 51.09 | 51.38 | 50.92 | 51.03 | 1,085,563 | -0.24(-0.47%) |
Feb 03, 2015 | 50.84 | 51.29 | 50.79 | 51.27 | 1,142,110 | +0.67(+1.33%) |
Feb 02, 2015 | 50.12 | 50.62 | 49.64 | 50.59 | 1,262,614 | +0.68(+1.36%) |
Jan 30, 2015 | 50.34 | 50.60 | 49.84 | 49.91 | 1,341,371 | -0.83(-1.64%) |
Jan 29, 2015 | 50.31 | 50.81 | 49.89 | 50.74 | 971,747 | +0.55(+1.10%) |
Jan 28, 2015 | 51.19 | 51.21 | 50.14 | 50.19 | 1,101,132 | -0.51(-1.00%) |
Jan 27, 2015 | 50.94 | 51.03 | 50.66 | 50.70 | 1,329,883 | -0.81(-1.57%) |
Jan 26, 2015 | 51.35 | 51.52 | 51.08 | 51.51 | 757,744 | +0.12(+0.23%) |
Jan 23, 2015 | 51.69 | 51.69 | 51.36 | 51.39 | 1,057,744 | -0.43(-0.82%) |
Jan 22, 2015 | 51.40 | 51.82 | 50.95 | 51.81 | 1,339,195 | +0.68(+1.33%) |
Jan 21, 2015 | 50.82 | 51.25 | 50.59 | 51.13 | 864,302 | +0.20(+0.40%) |
Jan 20, 2015 | 50.97 | 51.03 | 50.45 | 50.93 | 1,016,189 | +0.16(+0.32%) |
Jan 16, 2015 | 50.12 | 50.81 | 50.11 | 50.77 | 890,346 | +0.55(+1.09%) |
Jan 15, 2015 | 50.77 | 50.82 | 50.14 | 50.22 | 1,162,117 | -0.36(-0.71%) |
Jan 14, 2015 | 50.31 | 50.60 | 49.98 | 50.58 | 1,489,375 | -0.23(-0.46%) |
Jan 13, 2015 | 51.33 | 51.62 | 50.44 | 50.81 | 1,730,714 | -0.10(-0.19%) |
Jan 12, 2015 | 51.32 | 51.39 | 50.74 | 50.91 | 1,167,422 | -0.34(-0.66%) |
Jan 09, 2015 | 51.73 | 51.73 | 51.04 | 51.24 | 1,326,993 | -0.40(-0.77%) |
Jan 08, 2015 | 51.25 | 51.71 | 51.12 | 51.64 | 1,340,941 | +0.95(+1.87%) |
Jan 07, 2015 | 50.56 | 50.77 | 50.32 | 50.69 | 1,114,452 | +0.57(+1.13%) |
Jan 06, 2015 | 50.59 | 50.78 | 49.88 | 50.12 | 1,420,299 | -0.33(-0.65%) |
Jan 05, 2015 | 51.15 | 51.16 | 50.35 | 50.45 | 1,544,701 | -0.93(-1.80%) |
Jan 02, 2015 | 51.63 | 51.70 | 51.08 | 51.38 | 900,972 | -0.01(-0.03%) |
Dec 31, 2014 | 52.14 | 51.39 | 51.39 | 51.39 | 810,129 | -0.61(-1.18%) |
Dec 30, 2014 | 52.20 | 52.26 | 51.97 | 52.01 | 1,623,732 | -0.28(-0.54%) |
Dec 29, 2014 | 52.06 | 52.41 | 52.06 | 52.29 | 688,344 | +0.02(+0.04%) |
Dec 26, 2014 | 52.26 | 52.36 | 52.20 | 52.27 | 645,766 | +0.16(+0.30%) |
Dec 24, 2014 | 52.23 | 52.11 | 52.11 | 52.11 | 867,919 | +0.01(+0.03%) |
Dec 23, 2014 | 52.16 | 52.20 | 52.05 | 52.10 | 1,193,060 | +0.16(+0.32%) |
Dec 22, 2014 | 51.77 | 51.95 | 51.67 | 51.93 | 852,927 | +0.26(+0.51%) |
Dec 19, 2014 | 51.59 | 51.84 | 51.46 | 51.67 | 1,086,486 | +0.16(+0.32%) |
Dec 18, 2014 | 51.08 | 51.51 | 50.75 | 51.51 | 1,432,789 | +1.20(+2.40%) |
Dec 17, 2014 | 49.49 | 50.39 | 49.39 | 50.30 | 1,222,799 | +0.99(+2.01%) |
Dec 16, 2014 | 49.31 | 50.41 | 49.25 | 49.31 | 1,123,448 | -0.28(-0.57%) |
Dec 15, 2014 | 50.21 | 50.34 | 49.40 | 49.59 | 1,586,632 | -0.38(-0.76%) |
Dec 12, 2014 | 50.52 | 50.69 | 49.94 | 49.97 | 1,101,757 | -0.86(-1.69%) |
Dec 11, 2014 | 50.89 | 51.37 | 50.72 | 50.83 | 921,114 | +0.19(+0.38%) |
Dec 10, 2014 | 51.38 | 51.38 | 50.55 | 50.63 | 1,156,492 | -0.84(-1.63%) |
Dec 09, 2014 | 51.14 | 51.49 | 50.88 | 51.47 | 1,135,826 | -0.11(-0.22%) |
Dec 08, 2014 | 51.92 | 51.96 | 51.40 | 51.58 | 1,042,810 | -0.46(-0.88%) |
Dec 05, 2014 | 52.09 | 52.15 | 51.93 | 52.04 | 804,472 | +0.03(+0.06%) |
Dec 04, 2014 | 52.06 | 52.17 | 51.81 | 52.01 | 1,120,289 | -0.10(-0.18%) |
Dec 03, 2014 | 52.02 | 52.17 | 51.95 | 52.11 | 880,439 | +0.17(+0.33%) |
Dec 02, 2014 | 51.65 | 52.01 | 51.63 | 51.94 | 699,616 | +0.29(+0.56%) |
Dec 01, 2014 | 51.82 | 51.89 | 51.49 | 51.65 | 1,461,589 | -0.33(-0.63%) |
Nov 28, 2014 | 52.09 | 52.12 | 51.88 | 51.98 | 409,508 | -0.12(-0.23%) |
Nov 26, 2014 | 51.95 | 52.09 | 52.09 | 52.09 | 778,182 | +0.20(+0.39%) |
Nov 25, 2014 | 52.06 | 52.06 | 51.82 | 51.89 | 910,591 | -0.09(-0.17%) |
Nov 24, 2014 | 52.09 | 52.09 | 51.90 | 51.98 | 1,092,874 | +0.04(+0.09%) |
Nov 21, 2014 | 52.26 | 52.26 | 51.75 | 51.94 | 788,239 | +0.22(+0.43%) |
Nov 20, 2014 | 51.40 | 51.72 | 51.38 | 51.72 | 763,446 | +0.14(+0.27%) |
Nov 19, 2014 | 51.60 | 51.63 | 51.34 | 51.58 | 972,228 | -0.07(-0.13%) |
Nov 18, 2014 | 51.46 | 51.73 | 51.43 | 51.64 | 850,318 | +0.23(+0.45%) |
Nov 17, 2014 | 51.23 | 51.43 | 51.17 | 51.41 | 569,759 | +0.10(+0.20%) |
Nov 14, 2014 | 51.26 | 51.35 | 51.18 | 51.31 | 708,640 | +0.06(+0.12%) |
Nov 13, 2014 | 51.20 | 51.46 | 51.06 | 51.25 | 976,438 | +0.07(+0.13%) |
Nov 12, 2014 | 51.03 | 51.22 | 50.97 | 51.18 | 961,294 | -0.01(-0.01%) |
Nov 11, 2014 | 51.20 | 51.22 | 51.08 | 51.19 | 641,999 | +0.02(+0.04%) |
Nov 10, 2014 | 51.07 | 51.21 | 50.97 | 51.17 | 969,741 | +0.11(+0.22%) |
Nov 07, 2014 | 50.95 | 51.07 | 50.84 | 51.06 | 780,316 | +0.12(+0.23%) |
Nov 06, 2014 | 50.83 | 50.95 | 50.57 | 50.94 | 961,120 | +0.13(+0.26%) |
Nov 05, 2014 | 50.81 | 50.82 | 50.53 | 50.80 | 1,163,311 | +0.33(+0.65%) |
Nov 04, 2014 | 50.46 | 50.60 | 50.23 | 50.48 | 1,070,969 | -0.07(-0.15%) |
Nov 03, 2014 | 50.45 | 50.71 | 50.43 | 50.55 | 862,920 | +0.10(+0.21%) |
Oct 31, 2014 | 50.52 | 50.52 | 50.19 | 50.45 | 1,320,526 | +0.52(+1.04%) |
Oct 30, 2014 | 49.55 | 50.36 | 49.45 | 49.93 | 925,108 | +0.25(+0.51%) |
Oct 29, 2014 | 49.74 | 49.75 | 49.31 | 49.68 | 1,338,400 | +0.02(+0.04%) |
Oct 28, 2014 | 49.34 | 49.66 | 49.24 | 49.66 | 976,035 | +0.50(+1.01%) |
Oct 27, 2014 | 48.97 | 49.22 | 49.22 | 49.16 | 1,080,204 | -0.06(-0.12%) |
Oct 24, 2014 | 48.92 | 49.24 | 48.78 | 49.22 | 767,311 | +0.40(+0.82%) |
Oct 23, 2014 | 48.89 | 49.09 | 48.73 | 48.82 | 1,109,029 | +0.44(+0.90%) |
Oct 22, 2014 | 48.70 | 48.85 | 48.36 | 48.38 | 1,906,785 | -0.18(-0.37%) |
Oct 21, 2014 | 48.12 | 48.61 | 48.02 | 48.56 | 1,650,010 | +0.78(+1.63%) |
Oct 20, 2014 | 47.29 | 47.79 | 47.27 | 47.78 | 1,807,729 | +0.47(+0.99%) |
Oct 17, 2014 | 47.35 | 47.57 | 47.05 | 47.31 | 1,756,320 | +0.54(+1.16%) |
Oct 16, 2014 | 46.13 | 47.08 | 46.13 | 46.77 | 1,615,667 | -0.10(-0.22%) |
Oct 15, 2014 | 47.23 | 47.03 | 45.82 | 46.88 | 2,895,068 | -0.36(-0.75%) |
Oct 14, 2014 | 47.47 | 47.76 | 47.08 | 47.23 | 1,750,532 | -0.01(-0.03%) |
Oct 13, 2014 | 47.86 | 48.09 | 47.20 | 47.25 | 1,464,846 | -0.64(-1.33%) |
Oct 10, 2014 | 48.22 | 48.54 | 47.87 | 47.88 | 1,244,827 | -0.41(-0.86%) |
Oct 09, 2014 | 49.13 | 49.20 | 48.27 | 48.30 | 1,363,799 | -0.89(-1.81%) |
Oct 08, 2014 | 48.41 | 49.23 | 48.17 | 49.19 | 1,061,812 | +0.83(+1.72%) |
Oct 07, 2014 | 48.85 | 48.91 | 48.34 | 48.36 | 912,371 | -0.66(-1.35%) |
Oct 06, 2014 | 49.22 | 49.28 | 48.83 | 49.02 | 951,235 | -0.03(-0.06%) |
Oct 03, 2014 | 48.93 | 49.11 | 48.71 | 49.05 | 750,180 | +0.43(+0.88%) |
Oct 02, 2014 | 48.60 | 48.77 | 48.20 | 48.62 | 998,468 | -0.02(-0.05%) |
Oct 01, 2014 | 49.15 | 49.15 | 48.53 | 48.64 | 1,176,177 | -0.59(-1.20%) |
Sep 30, 2014 | 49.37 | 49.51 | 49.13 | 49.23 | 694,045 | -0.08(-0.17%) |
Sep 29, 2014 | 49.06 | 49.39 | 48.97 | 49.31 | 828,725 | -0.11(-0.22%) |
Sep 26, 2014 | 49.17 | 49.54 | 49.05 | 49.43 | 1,127,933 | +0.35(+0.71%) |
Sep 25, 2014 | 49.74 | 49.74 | 49.07 | 49.08 | 1,245,910 | -0.75(-1.50%) |
Sep 24, 2014 | 49.58 | 49.86 | 49.43 | 49.83 | 616,375 | +0.27(+0.54%) |
Sep 23, 2014 | 49.72 | 49.84 | 49.55 | 49.56 | 853,434 | -0.29(-0.58%) |
Sep 22, 2014 | 50.09 | 50.10 | 49.77 | 49.85 | 2,579,402 | -0.28(-0.56%) |
Sep 19, 2014 | 50.24 | 50.30 | 50.05 | 50.13 | 848,086 | +0.06(+0.12%) |
Sep 18, 2014 | 50.01 | 50.08 | 49.96 | 50.07 | 837,910 | +0.22(+0.44%) |
Sep 17, 2014 | 49.84 | 50.06 | 49.66 | 49.85 | 770,283 | +0.07(+0.13%) |
Sep 16, 2014 | 49.38 | 49.87 | 49.33 | 49.78 | 756,528 | +0.30(+0.61%) |
Sep 15, 2014 | 49.43 | 49.56 | 49.31 | 49.48 | 979,868 | +0.07(+0.13%) |
Sep 12, 2014 | 49.65 | 49.65 | 49.28 | 49.42 | 542,336 | -0.28(-0.56%) |
Sep 11, 2014 | 49.40 | 49.70 | 49.35 | 49.70 | 667,041 | +0.12(+0.24%) |
Sep 10, 2014 | 49.42 | 49.59 | 49.22 | 49.58 | 495,730 | +0.19(+0.39%) |
Sep 09, 2014 | 49.63 | 49.70 | 49.28 | 49.39 | 690,898 | -0.27(-0.53%) |
Sep 08, 2014 | 49.80 | 49.81 | 49.53 | 49.65 | 782,692 | -0.18(-0.37%) |
Sep 05, 2014 | 49.59 | 49.84 | 49.47 | 49.84 | 570,649 | +0.26(+0.52%) |
Sep 04, 2014 | 49.71 | 49.85 | 49.45 | 49.58 | 418,563 | -0.07(-0.13%) |
Sep 03, 2014 | 49.89 | 49.89 | 49.58 | 49.64 | 517,445 | -0.04(-0.09%) |
Sep 02, 2014 | 49.89 | 49.89 | 49.51 | 49.69 | 726,496 | -0.13(-0.25%) |
Aug 29, 2014 | 49.76 | 49.81 | 49.81 | 49.81 | 372,163 | +0.16(+0.33%) |
Aug 28, 2014 | 49.53 | 49.68 | 49.48 | 49.65 | 518,651 | -0.01(-0.03%) |
Aug 27, 2014 | 49.62 | 49.67 | 49.55 | 49.67 | 496,242 | +0.09(+0.18%) |
Aug 26, 2014 | 49.64 | 49.72 | 49.56 | 49.58 | 741,176 | -0.02(-0.04%) |
Aug 25, 2014 | 49.59 | 49.69 | 49.53 | 49.60 | 679,715 | +0.22(+0.45%) |
Aug 22, 2014 | 49.47 | 49.47 | 49.29 | 49.38 | 715,317 | -0.12(-0.24%) |
Aug 21, 2014 | 49.39 | 49.56 | 49.37 | 49.50 | 967,750 | +0.15(+0.31%) |
Aug 20, 2014 | 49.20 | 49.40 | 49.19 | 49.34 | 651,213 | +0.10(+0.19%) |
Aug 19, 2014 | 49.09 | 49.25 | 49.04 | 49.25 | 679,998 | +0.24(+0.48%) |
Aug 18, 2014 | 48.90 | 49.01 | 48.85 | 49.01 | 714,256 | +0.35(+0.73%) |
Aug 15, 2014 | 48.81 | 48.89 | 48.36 | 48.66 | 703,761 | -0.01(-0.02%) |
Aug 14, 2014 | 48.55 | 48.67 | 48.47 | 48.67 | 701,519 | +0.18(+0.38%) |
Aug 13, 2014 | 48.33 | 48.50 | 48.24 | 48.48 | 763,541 | +0.31(+0.64%) |
Aug 12, 2014 | 48.17 | 48.27 | 48.03 | 48.17 | 600,115 | -0.02(-0.05%) |
Aug 11, 2014 | 48.22 | 48.39 | 48.16 | 48.19 | 1,782,836 | +0.15(+0.31%) |
Aug 08, 2014 | 47.61 | 47.96 | 47.52 | 48.05 | 468,412 | +0.49(+1.04%) |
Aug 07, 2014 | 47.93 | 47.96 | 47.43 | 47.55 | 604,160 | -0.19(-0.40%) |
Aug 06, 2014 | 47.51 | 47.87 | 47.50 | 47.74 | 477,870 | +0.09(+0.19%) |
Aug 05, 2014 | 47.97 | 48.00 | 47.50 | 47.66 | 835,101 | -0.47(-0.98%) |
Aug 04, 2014 | 47.99 | 48.20 | 47.70 | 48.13 | 1,357,084 | +0.21(+0.43%) |
Aug 01, 2014 | 47.86 | 48.13 | 47.70 | 47.92 | 1,031,781 | -0.09(-0.18%) |
Jul 31, 2014 | 48.68 | 48.69 | 48.00 | 48.01 | 1,020,405 | -0.98(-2.00%) |
Jul 30, 2014 | 49.27 | 49.31 | 48.81 | 48.99 | 910,256 | -0.16(-0.33%) |
Jul 29, 2014 | 49.46 | 49.51 | 49.12 | 49.15 | 544,795 | -0.18(-0.37%) |
Jul 28, 2014 | 49.28 | 49.37 | 49.03 | 49.34 | 651,316 | +0.06(+0.12%) |
Jul 25, 2014 | 49.36 | 49.39 | 49.18 | 49.28 | 592,091 | -0.16(-0.33%) |
Jul 24, 2014 | 49.47 | 49.51 | 49.36 | 49.44 | 644,722 | +0.01(+0.01%) |
Jul 23, 2014 | 49.41 | 49.50 | 49.32 | 49.43 | 456,612 | +0.09(+0.18%) |
Jul 22, 2014 | 49.33 | 49.39 | 49.27 | 49.34 | 509,624 | +0.15(+0.31%) |
Jul 21, 2014 | 49.18 | 49.23 | 48.98 | 49.19 | 534,506 | -0.12(-0.24%) |
Jul 18, 2014 | 49.05 | 49.34 | 48.95 | 49.31 | 436,226 | +0.40(+0.81%) |
Jul 17, 2014 | 49.34 | 49.44 | 48.84 | 48.91 | 722,622 | -0.53(-1.07%) |
Jul 16, 2014 | 49.32 | 49.47 | 49.27 | 49.44 | 567,856 | +0.30(+0.61%) |
Jul 15, 2014 | 49.26 | 49.27 | 48.97 | 49.14 | 585,709 | -0.07(-0.15%) |
Jul 14, 2014 | 49.25 | 49.30 | 49.19 | 49.21 | 510,077 | +0.19(+0.39%) |
Jul 11, 2014 | 49.00 | 49.05 | 48.87 | 49.02 | 444,721 | +0.01(+0.01%) |
Jul 10, 2014 | 48.72 | 49.11 | 48.67 | 49.01 | 722,223 | -0.12(-0.24%) |
Jul 09, 2014 | 49.14 | 49.18 | 48.98 | 49.13 | 588,994 | +0.13(+0.27%) |
Jul 08, 2014 | 49.16 | 49.20 | 48.92 | 49.00 | 603,349 | -0.22(-0.45%) |
Jul 07, 2014 | 49.20 | 49.25 | 49.13 | 49.22 | 611,215 | -0.04(-0.09%) |
Jul 03, 2014 | 49.18 | 49.26 | 49.26 | 49.26 | 415,763 | +0.22(+0.45%) |
Jul 02, 2014 | 49.09 | 49.09 | 48.97 | 49.04 | 969,242 | -0.01(-0.03%) |
Jul 01, 2014 | 48.93 | 49.19 | 48.88 | 49.06 | 936,481 | +0.23(+0.47%) |
Jun 30, 2014 | 48.84 | 48.91 | 48.74 | 48.82 | 719,934 | -0.02(-0.04%) |
Jun 27, 2014 | 48.70 | 48.85 | 48.59 | 48.84 | 571,195 | +0.06(+0.12%) |
Jun 26, 2014 | 48.82 | 48.87 | 48.44 | 48.78 | 636,219 | -0.04(-0.08%) |
Jun 25, 2014 | 48.59 | 48.85 | 48.56 | 48.82 | 808,562 | +0.13(+0.27%) |
Jun 24, 2014 | 48.94 | 49.06 | 48.65 | 48.69 | 1,200,057 | -0.29(-0.59%) |
Jun 23, 2014 | 49.05 | 49.05 | 48.86 | 48.97 | 622,393 | -0.05(-0.10%) |
Jun 20, 2014 | 49.03 | 49.07 | 48.95 | 49.02 | 679,971 | +0.15(+0.30%) |
Jun 19, 2014 | 48.82 | 48.88 | 48.69 | 48.88 | 1,230,333 | +0.10(+0.19%) |
Jun 18, 2014 | 48.47 | 48.79 | 48.39 | 48.78 | 744,974 | +0.33(+0.68%) |
Jun 17, 2014 | 48.31 | 48.47 | 48.25 | 48.45 | 674,189 | +0.08(+0.17%) |
Jun 16, 2014 | 48.20 | 48.46 | 48.14 | 48.37 | 543,135 | +0.14(+0.29%) |
Jun 13, 2014 | 48.13 | 48.31 | 48.08 | 48.23 | 595,329 | +0.20(+0.41%) |
Jun 12, 2014 | 48.33 | 48.33 | 47.94 | 48.03 | 650,391 | -0.29(-0.61%) |
Jun 11, 2014 | 48.41 | 48.44 | 48.25 | 48.33 | 686,825 | -0.21(-0.44%) |
Jun 10, 2014 | 48.44 | 48.54 | 48.39 | 48.54 | 1,246,029 | +0.15(+0.32%) |
Jun 06, 2014 | 48.33 | 48.42 | 48.28 | 48.39 | 766,493 | +0.18(+0.36%) |
Jun 05, 2014 | 47.99 | 48.22 | 47.81 | 48.21 | 531,616 | +0.31(+0.66%) |
Jun 04, 2014 | 47.77 | 47.91 | 47.75 | 47.90 | 650,394 | +0.04(+0.09%) |
Jun 03, 2014 | 47.76 | 47.88 | 47.71 | 47.85 | 427,997 | +0.01(+0.02%) |
Jun 02, 2014 | 47.93 | 47.93 | 47.73 | 47.84 | 673,490 | -0.01(-0.03%) |
May 30, 2014 | 47.74 | 47.89 | 47.68 | 47.86 | 825,157 | +0.11(+0.23%) |
May 29, 2014 | 47.63 | 47.75 | 47.52 | 47.75 | 602,610 | +0.23(+0.49%) |
May 28, 2014 | 47.52 | 47.61 | 47.45 | 47.52 | 688,899 | +0.01(+0.03%) |
May 27, 2014 | 47.48 | 47.52 | 47.40 | 47.50 | 1,486,658 | +0.20(+0.43%) |
May 23, 2014 | 47.22 | 47.30 | 47.30 | 47.30 | 483,987 | +0.10(+0.21%) |
May 22, 2014 | 47.12 | 47.21 | 47.02 | 47.20 | 346,183 | +0.10(+0.22%) |
May 21, 2014 | 46.89 | 47.09 | 46.86 | 47.09 | 456,788 | +0.36(+0.77%) |
May 20, 2014 | 46.98 | 47.00 | 46.61 | 46.73 | 574,324 | -0.27(-0.58%) |
May 19, 2014 | 46.84 | 47.03 | 46.80 | 47.00 | 477,068 | +0.07(+0.16%) |
May 16, 2014 | 46.84 | 46.94 | 46.66 | 46.93 | 473,409 | +0.17(+0.36%) |
May 15, 2014 | 47.08 | 47.12 | 46.65 | 46.76 | 707,423 | -0.39(-0.82%) |
May 14, 2014 | 47.27 | 47.29 | 47.08 | 47.15 | 756,595 | -0.13(-0.28%) |
May 13, 2014 | 47.25 | 47.33 | 47.23 | 47.28 | 648,351 | +0.08(+0.17%) |
May 12, 2014 | 47.18 | 47.22 | 47.10 | 47.20 | 806,828 | +0.26(+0.56%) |
May 09, 2014 | 46.93 | 46.95 | 46.76 | 46.94 | 511,625 | +0.01(+0.03%) |
May 08, 2014 | 46.94 | 47.16 | 46.80 | 46.92 | 529,761 | -0.07(-0.14%) |
May 07, 2014 | 46.74 | 47.00 | 46.59 | 46.99 | 881,518 | +0.36(+0.77%) |
May 06, 2014 | 46.89 | 46.89 | 46.61 | 46.63 | 645,972 | -0.34(-0.72%) |
May 05, 2014 | 46.78 | 46.98 | 46.63 | 46.97 | 641,537 | +0.02(+0.05%) |
May 02, 2014 | 47.03 | 47.20 | 46.88 | 46.95 | 641,397 | -0.09(-0.20%) |