Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.20 | 51.31 | 50.85 | 50.98 | 929,695 | -0.54(-1.04%) |
Apr 29, 2015 | 51.48 | 51.65 | 51.32 | 51.52 | 961,830 | -0.30(-0.57%) |
Apr 28, 2015 | 51.70 | 51.83 | 51.43 | 51.82 | 742,913 | +0.10(+0.19%) |
Apr 27, 2015 | 51.98 | 52.01 | 51.67 | 51.72 | 487,127 | -0.02(-0.03%) |
Apr 24, 2015 | 51.69 | 51.80 | 51.55 | 51.73 | 1,070,616 | +0.18(+0.35%) |
Apr 23, 2015 | 51.21 | 51.68 | 51.12 | 51.55 | 1,206,135 | +0.19(+0.37%) |
Apr 22, 2015 | 51.21 | 51.39 | 51.00 | 51.36 | 618,423 | +0.22(+0.44%) |
Apr 21, 2015 | 50.99 | 51.38 | 51.11 | 51.14 | 2,678,987 | +0.15(+0.29%) |
Apr 20, 2015 | 50.85 | 51.10 | 50.80 | 50.99 | 920,294 | +0.27(+0.54%) |
Apr 17, 2015 | 50.87 | 51.00 | 50.50 | 50.72 | 1,247,618 | -0.64(-1.24%) |
Apr 16, 2015 | 51.21 | 51.49 | 51.14 | 51.35 | 585,120 | +0.08(+0.15%) |
Apr 15, 2015 | 51.10 | 51.38 | 51.09 | 51.28 | 2,390,584 | +0.28(+0.54%) |
Apr 14, 2015 | 50.84 | 51.02 | 50.77 | 51.00 | 3,580,152 | +0.19(+0.37%) |
Apr 13, 2015 | 50.95 | 51.12 | 50.78 | 50.81 | 799,593 | -0.27(-0.53%) |
Apr 10, 2015 | 50.83 | 51.08 | 50.83 | 51.08 | 617,842 | +0.22(+0.44%) |
Apr 09, 2015 | 50.66 | 50.91 | 50.56 | 50.86 | 1,235,885 | +0.20(+0.39%) |
Apr 08, 2015 | 50.66 | 50.81 | 50.47 | 50.66 | 5,431,157 | +0.32(+0.64%) |
Apr 07, 2015 | 50.54 | 50.69 | 50.34 | 50.34 | 1,493,110 | -0.08(-0.16%) |
Apr 06, 2015 | 50.01 | 50.64 | 50.01 | 50.42 | 568,679 | +0.41(+0.83%) |
Apr 02, 2015 | 49.79 | 50.01 | 50.01 | 50.01 | 803,741 | +0.30(+0.60%) |
Apr 01, 2015 | 49.64 | 49.86 | 49.37 | 49.71 | 5,120,152 | +0.15(+0.30%) |
Mar 31, 2015 | 49.55 | 49.85 | 49.54 | 49.56 | 1,663,528 | -0.51(-1.02%) |
Mar 30, 2015 | 49.87 | 50.16 | 49.74 | 50.07 | 684,277 | +0.43(+0.86%) |
Mar 27, 2015 | 49.58 | 49.71 | 49.50 | 49.64 | 938,767 | +0.05(+0.10%) |
Mar 26, 2015 | 49.61 | 49.75 | 49.31 | 49.60 | 1,284,799 | -0.25(-0.50%) |
Mar 25, 2015 | 50.52 | 50.55 | 49.82 | 49.84 | 1,519,242 | -0.53(-1.05%) |
Mar 24, 2015 | 50.54 | 50.66 | 50.37 | 50.37 | 708,897 | -0.15(-0.29%) |
Mar 23, 2015 | 50.59 | 50.68 | 50.50 | 50.52 | 1,024,839 | +0.05(+0.10%) |
Mar 20, 2015 | 50.23 | 50.61 | 50.16 | 50.47 | 3,018,284 | +0.74(+1.49%) |
Mar 19, 2015 | 49.80 | 49.93 | 49.64 | 49.73 | 1,454,906 | -0.43(-0.86%) |
Mar 18, 2015 | 49.30 | 50.31 | 49.22 | 50.16 | 966,282 | +0.80(+1.62%) |
Mar 17, 2015 | 49.26 | 49.42 | 49.10 | 49.36 | 1,319,771 | -0.05(-0.10%) |
Mar 16, 2015 | 49.11 | 49.43 | 48.98 | 49.41 | 813,773 | +0.59(+1.20%) |
Mar 13, 2015 | 48.95 | 48.98 | 48.53 | 48.82 | 882,760 | -0.31(-0.64%) |
Mar 12, 2015 | 48.89 | 49.14 | 48.89 | 49.13 | 758,785 | +0.57(+1.17%) |
Mar 11, 2015 | 48.58 | 48.71 | 48.47 | 48.56 | 1,203,397 | +0.02(+0.05%) |
Mar 10, 2015 | 48.97 | 48.97 | 48.53 | 48.54 | 1,452,627 | -0.90(-1.82%) |
Mar 09, 2015 | 49.36 | 49.52 | 49.34 | 49.44 | 1,792,152 | +0.07(+0.13%) |
Mar 06, 2015 | 49.75 | 49.82 | 49.30 | 49.37 | 1,813,990 | -0.68(-1.35%) |
Mar 05, 2015 | 50.04 | 50.16 | 49.93 | 50.05 | 3,078,649 | +0.05(+0.10%) |
Mar 04, 2015 | 50.05 | 50.23 | 49.76 | 50.00 | 1,495,360 | -0.23(-0.46%) |
Mar 03, 2015 | 50.31 | 50.46 | 50.15 | 50.23 | 2,393,119 | -0.26(-0.52%) |
Mar 02, 2015 | 50.27 | 50.50 | 50.27 | 50.50 | 1,673,030 | +0.20(+0.39%) |
Feb 27, 2015 | 50.43 | 50.54 | 50.30 | 50.30 | 1,620,588 | -0.12(-0.25%) |
Feb 26, 2015 | 50.42 | 50.50 | 50.28 | 50.42 | 605,931 | -0.08(-0.16%) |
Feb 25, 2015 | 50.40 | 50.60 | 50.39 | 50.50 | 1,356,073 | +0.02(+0.05%) |
Feb 24, 2015 | 50.23 | 50.55 | 50.16 | 50.48 | 1,267,285 | +0.23(+0.46%) |
Feb 23, 2015 | 50.14 | 50.27 | 50.12 | 50.25 | 1,211,447 | -0.13(-0.26%) |
Feb 20, 2015 | 49.98 | 50.42 | 49.78 | 50.38 | 1,173,592 | +0.34(+0.68%) |
Feb 19, 2015 | 49.96 | 50.16 | 49.88 | 50.04 | 1,121,420 | -0.01(-0.02%) |
Feb 18, 2015 | 49.97 | 50.11 | 49.85 | 50.05 | 782,604 | +0.10(+0.20%) |
Feb 17, 2015 | 49.76 | 50.03 | 49.71 | 49.95 | 1,588,439 | +0.04(+0.08%) |
Feb 13, 2015 | 49.70 | 49.91 | 49.91 | 49.91 | 762,083 | +0.31(+0.63%) |
Feb 12, 2015 | 49.30 | 49.62 | 49.27 | 49.60 | 717,312 | +0.61(+1.25%) |
Feb 11, 2015 | 48.93 | 49.09 | 48.75 | 48.98 | 1,065,634 | -0.12(-0.25%) |
Feb 10, 2015 | 48.90 | 49.14 | 48.71 | 49.11 | 545,804 | +0.41(+0.85%) |
Feb 09, 2015 | 48.69 | 48.87 | 48.60 | 48.70 | 2,223,656 | -0.17(-0.35%) |
Feb 06, 2015 | 49.08 | 49.25 | 48.74 | 48.87 | 910,096 | -0.41(-0.84%) |
Feb 05, 2015 | 48.99 | 49.30 | 48.94 | 49.28 | 1,785,890 | +0.53(+1.08%) |
Feb 04, 2015 | 48.89 | 49.07 | 48.70 | 48.75 | 1,518,985 | -0.29(-0.59%) |
Feb 03, 2015 | 48.51 | 49.05 | 48.51 | 49.04 | 3,652,740 | +0.75(+1.56%) |
Feb 02, 2015 | 47.84 | 48.34 | 47.59 | 48.29 | 3,164,506 | +0.62(+1.30%) |
Jan 30, 2015 | 47.83 | 48.19 | 47.60 | 47.67 | 5,595,347 | -0.65(-1.35%) |
Jan 29, 2015 | 48.00 | 48.38 | 47.74 | 48.32 | 3,412,319 | +0.45(+0.95%) |
Jan 28, 2015 | 48.74 | 48.74 | 47.84 | 47.87 | 4,684,329 | -0.64(-1.33%) |
Jan 27, 2015 | 48.59 | 48.74 | 48.36 | 48.51 | 2,209,955 | -0.34(-0.69%) |
Jan 26, 2015 | 48.61 | 48.91 | 48.47 | 48.85 | 2,457,975 | +0.33(+0.68%) |
Jan 23, 2015 | 48.64 | 48.81 | 48.52 | 48.52 | 3,207,258 | -0.30(-0.61%) |
Jan 22, 2015 | 48.38 | 48.88 | 48.12 | 48.82 | 2,989,612 | +0.56(+1.16%) |
Jan 21, 2015 | 47.98 | 48.32 | 47.80 | 48.26 | 4,164,999 | +0.36(+0.74%) |
Jan 20, 2015 | 47.98 | 48.07 | 47.60 | 47.90 | 4,135,430 | +0.11(+0.22%) |
Jan 16, 2015 | 47.25 | 47.83 | 47.16 | 47.80 | 3,124,906 | +0.55(+1.17%) |
Jan 15, 2015 | 47.61 | 47.78 | 47.21 | 47.24 | 3,401,115 | -0.11(-0.23%) |
Jan 14, 2015 | 47.12 | 47.41 | 46.89 | 47.35 | 3,961,127 | -0.22(-0.47%) |
Jan 13, 2015 | 47.89 | 48.20 | 47.21 | 47.57 | 8,716,499 | +0.03(+0.07%) |
Jan 12, 2015 | 47.92 | 47.92 | 47.36 | 47.54 | 3,756,267 | -0.27(-0.57%) |
Jan 09, 2015 | 48.22 | 48.22 | 47.64 | 47.81 | 3,814,856 | -0.30(-0.62%) |
Jan 08, 2015 | 47.79 | 48.19 | 47.74 | 48.11 | 2,333,456 | +0.74(+1.57%) |
Jan 07, 2015 | 47.13 | 47.43 | 47.02 | 47.37 | 3,267,147 | +0.61(+1.31%) |
Jan 06, 2015 | 47.23 | 47.42 | 46.57 | 46.75 | 6,323,218 | -0.49(-1.03%) |
Jan 05, 2015 | 47.92 | 47.92 | 47.15 | 47.24 | 2,632,095 | -0.95(-1.97%) |
Jan 02, 2015 | 48.44 | 48.62 | 48.02 | 48.19 | 1,724,605 | -0.12(-0.24%) |
Dec 31, 2014 | 48.88 | 48.31 | 48.31 | 48.31 | 6,963,500 | -0.44(-0.90%) |
Dec 30, 2014 | 48.94 | 48.94 | 48.74 | 48.74 | 2,147,518 | -0.32(-0.66%) |
Dec 29, 2014 | 49.06 | 49.18 | 48.96 | 49.07 | 1,539,392 | -0.11(-0.22%) |
Dec 26, 2014 | 49.11 | 49.25 | 49.01 | 49.17 | 880,216 | +0.20(+0.40%) |
Dec 24, 2014 | 49.03 | 48.98 | 48.98 | 48.98 | 1,120,297 | +0.09(+0.19%) |
Dec 23, 2014 | 48.87 | 49.00 | 48.79 | 48.89 | 3,055,263 | -0.02(-0.03%) |
Dec 22, 2014 | 48.80 | 48.91 | 48.71 | 48.90 | 3,111,267 | +0.29(+0.59%) |
Dec 19, 2014 | 48.65 | 48.83 | 48.39 | 48.61 | 2,650,986 | +0.13(+0.27%) |
Dec 18, 2014 | 48.07 | 48.50 | 47.93 | 48.48 | 3,615,090 | +1.03(+2.18%) |
Dec 17, 2014 | 46.75 | 47.60 | 46.75 | 47.45 | 5,810,027 | +0.79(+1.70%) |
Dec 16, 2014 | 46.69 | 47.48 | 46.56 | 46.66 | 10,234,935 | -0.14(-0.30%) |
Dec 15, 2014 | 47.52 | 47.61 | 46.64 | 46.80 | 3,572,949 | -0.52(-1.09%) |
Dec 12, 2014 | 47.89 | 48.02 | 47.31 | 47.31 | 2,461,805 | -0.81(-1.68%) |
Dec 11, 2014 | 48.10 | 48.56 | 48.05 | 48.12 | 1,621,429 | +0.03(+0.07%) |
Dec 10, 2014 | 48.62 | 48.74 | 48.02 | 48.09 | 1,908,334 | -0.74(-1.51%) |
Dec 09, 2014 | 48.58 | 48.87 | 48.43 | 48.83 | 5,752,222 | -0.16(-0.32%) |
Dec 08, 2014 | 49.30 | 49.30 | 48.88 | 48.98 | 1,549,834 | -0.46(-0.93%) |
Dec 05, 2014 | 49.52 | 49.52 | 49.35 | 49.44 | 1,759,011 | +0.05(+0.10%) |
Dec 04, 2014 | 49.45 | 49.53 | 49.22 | 49.39 | 2,839,203 | -0.11(-0.23%) |
Dec 03, 2014 | 49.38 | 49.53 | 49.32 | 49.51 | 1,109,363 | +0.13(+0.27%) |
Dec 02, 2014 | 49.22 | 49.40 | 49.15 | 49.38 | 3,086,841 | +0.21(+0.43%) |
Dec 01, 2014 | 49.23 | 49.34 | 49.03 | 49.16 | 1,701,743 | -0.31(-0.63%) |
Nov 28, 2014 | 49.47 | 49.58 | 49.38 | 49.47 | 946,886 | -0.30(-0.61%) |
Nov 26, 2014 | 49.67 | 49.78 | 49.78 | 49.78 | 879,945 | +0.20(+0.40%) |
Nov 25, 2014 | 49.71 | 49.74 | 49.53 | 49.58 | 2,163,808 | -0.02(-0.05%) |
Nov 24, 2014 | 49.64 | 49.64 | 49.50 | 49.60 | 1,183,549 | +0.12(+0.25%) |
Nov 21, 2014 | 49.64 | 49.64 | 49.31 | 49.48 | 817,745 | +0.43(+0.87%) |
Nov 20, 2014 | 48.84 | 49.09 | 48.71 | 49.06 | 706,300 | -0.03(-0.07%) |
Nov 19, 2014 | 49.12 | 49.18 | 48.87 | 49.09 | 884,821 | -0.08(-0.17%) |
Nov 18, 2014 | 48.98 | 49.26 | 48.95 | 49.17 | 973,407 | +0.36(+0.74%) |
Nov 17, 2014 | 48.70 | 48.84 | 48.62 | 48.81 | 448,458 | -0.07(-0.15%) |
Nov 14, 2014 | 48.73 | 48.88 | 48.67 | 48.88 | 1,353,948 | +0.07(+0.13%) |
Nov 13, 2014 | 48.85 | 48.97 | 48.62 | 48.82 | 1,272,964 | +0.07(+0.15%) |
Nov 12, 2014 | 48.54 | 48.79 | 48.54 | 48.74 | 3,763,516 | -0.16(-0.32%) |
Nov 11, 2014 | 48.79 | 48.90 | 48.71 | 48.90 | 1,737,164 | +0.16(+0.34%) |
Nov 10, 2014 | 48.74 | 48.80 | 48.62 | 48.74 | 413,822 | +0.11(+0.22%) |
Nov 07, 2014 | 48.52 | 48.63 | 48.38 | 48.63 | 909,079 | +0.11(+0.24%) |
Nov 06, 2014 | 48.47 | 48.59 | 48.30 | 48.52 | 726,762 | -0.05(-0.10%) |
Nov 05, 2014 | 48.58 | 48.60 | 48.34 | 48.56 | 795,342 | +0.20(+0.41%) |
Nov 04, 2014 | 48.36 | 48.46 | 48.11 | 48.37 | 1,633,781 | -0.23(-0.47%) |
Nov 03, 2014 | 48.65 | 48.71 | 48.50 | 48.60 | 1,597,989 | -0.20(-0.42%) |
Oct 31, 2014 | 48.68 | 48.85 | 48.56 | 48.80 | 1,812,902 | +0.64(+1.33%) |
Oct 30, 2014 | 47.64 | 48.29 | 47.64 | 48.16 | 1,256,561 | +0.36(+0.75%) |
Oct 29, 2014 | 48.10 | 48.19 | 47.60 | 47.80 | 4,106,932 | -0.21(-0.44%) |
Oct 28, 2014 | 47.75 | 48.02 | 47.67 | 48.02 | 1,162,158 | +0.60(+1.26%) |
Oct 27, 2014 | 47.25 | 47.55 | 47.55 | 47.42 | 1,823,202 | -0.13(-0.28%) |
Oct 24, 2014 | 47.25 | 47.57 | 47.21 | 47.55 | 1,134,787 | +0.27(+0.57%) |
Oct 23, 2014 | 47.24 | 47.50 | 47.13 | 47.28 | 1,847,367 | +0.52(+1.12%) |
Oct 22, 2014 | 47.12 | 47.26 | 46.74 | 46.76 | 1,811,379 | -0.36(-0.76%) |
Oct 21, 2014 | 46.71 | 47.17 | 46.60 | 47.12 | 868,336 | +0.69(+1.48%) |
Oct 20, 2014 | 46.04 | 46.46 | 46.00 | 46.43 | 1,720,776 | +0.33(+0.71%) |
Oct 17, 2014 | 46.03 | 46.31 | 45.85 | 46.10 | 1,654,860 | +0.64(+1.40%) |
Oct 16, 2014 | 44.80 | 45.84 | 44.68 | 45.46 | 2,898,172 | -0.13(-0.29%) |
Oct 15, 2014 | 45.43 | 45.72 | 44.66 | 45.59 | 7,472,166 | -0.33(-0.71%) |
Oct 14, 2014 | 46.05 | 46.37 | 45.79 | 45.92 | 2,118,660 | +0.07(+0.14%) |
Oct 13, 2014 | 46.40 | 46.62 | 45.83 | 45.85 | 1,598,158 | -0.32(-0.69%) |
Oct 10, 2014 | 46.78 | 46.93 | 46.17 | 46.17 | 1,721,399 | -0.71(-1.52%) |
Oct 09, 2014 | 47.79 | 47.80 | 46.85 | 46.89 | 4,304,154 | -1.08(-2.25%) |
Oct 08, 2014 | 47.27 | 48.03 | 46.98 | 47.97 | 2,100,953 | +0.78(+1.65%) |
Oct 07, 2014 | 47.69 | 47.72 | 47.19 | 47.19 | 2,780,196 | -0.73(-1.52%) |
Oct 06, 2014 | 47.91 | 48.06 | 47.71 | 47.92 | 2,704,941 | +0.25(+0.52%) |
Oct 03, 2014 | 47.49 | 47.77 | 47.44 | 47.67 | 1,284,850 | +0.27(+0.57%) |
Oct 02, 2014 | 47.43 | 47.54 | 46.94 | 47.40 | 1,888,579 | -0.19(-0.40%) |
Oct 01, 2014 | 48.07 | 48.11 | 47.48 | 47.59 | 1,622,206 | -0.63(-1.31%) |
Sep 30, 2014 | 48.25 | 48.45 | 48.09 | 48.22 | 1,444,251 | -0.12(-0.25%) |
Sep 29, 2014 | 48.11 | 48.41 | 48.05 | 48.34 | 921,158 | -0.28(-0.57%) |
Sep 26, 2014 | 48.36 | 48.74 | 48.34 | 48.62 | 672,540 | +0.34(+0.70%) |
Sep 25, 2014 | 48.89 | 48.89 | 48.29 | 48.29 | 998,072 | -0.79(-1.62%) |
Sep 24, 2014 | 48.86 | 49.13 | 48.66 | 49.08 | 791,910 | +0.30(+0.62%) |
Sep 23, 2014 | 48.89 | 49.01 | 48.76 | 48.78 | 1,522,294 | -0.31(-0.63%) |
Sep 22, 2014 | 49.35 | 49.39 | 49.00 | 49.09 | 607,114 | -0.40(-0.81%) |
Sep 19, 2014 | 49.71 | 49.71 | 49.42 | 49.49 | 536,583 | -0.15(-0.30%) |
Sep 18, 2014 | 49.49 | 49.66 | 49.49 | 49.64 | 560,610 | +0.31(+0.63%) |
Sep 17, 2014 | 49.47 | 49.59 | 49.21 | 49.33 | 909,377 | -0.15(-0.30%) |
Sep 16, 2014 | 49.05 | 49.56 | 49.00 | 49.47 | 1,285,845 | +0.31(+0.63%) |
Sep 15, 2014 | 49.22 | 49.23 | 49.07 | 49.16 | 521,322 | -0.04(-0.08%) |
Sep 12, 2014 | 49.37 | 49.38 | 49.10 | 49.20 | 1,038,548 | -0.25(-0.50%) |
Sep 11, 2014 | 49.38 | 49.47 | 49.29 | 49.45 | 3,015,669 | -0.16(-0.31%) |
Sep 10, 2014 | 49.48 | 49.63 | 49.30 | 49.60 | 1,006,235 | +0.16(+0.31%) |
Sep 09, 2014 | 49.63 | 49.63 | 49.33 | 49.45 | 645,478 | -0.26(-0.53%) |
Sep 08, 2014 | 49.91 | 49.91 | 49.60 | 49.71 | 678,558 | -0.35(-0.70%) |
Sep 05, 2014 | 49.85 | 50.06 | 49.68 | 50.06 | 733,212 | +0.21(+0.43%) |
Sep 04, 2014 | 50.08 | 50.17 | 49.74 | 49.85 | 2,495,291 | -0.16(-0.33%) |
Sep 03, 2014 | 50.19 | 50.20 | 49.96 | 50.01 | 1,718,690 | +0.17(+0.34%) |
Sep 02, 2014 | 49.93 | 49.93 | 49.68 | 49.84 | 1,093,812 | -0.03(-0.07%) |
Aug 29, 2014 | 49.81 | 49.87 | 49.87 | 49.87 | 3,133,186 | +0.09(+0.18%) |
Aug 28, 2014 | 49.65 | 49.79 | 49.61 | 49.78 | 1,342,660 | -0.15(-0.30%) |
Aug 27, 2014 | 49.88 | 49.95 | 49.83 | 49.93 | 900,501 | +0.08(+0.16%) |
Aug 26, 2014 | 49.80 | 49.96 | 49.80 | 49.85 | 846,180 | +0.06(+0.12%) |
Aug 25, 2014 | 49.66 | 49.86 | 49.66 | 49.79 | 692,535 | +0.30(+0.61%) |
Aug 22, 2014 | 49.56 | 49.63 | 49.37 | 49.49 | 908,905 | -0.17(-0.35%) |
Aug 21, 2014 | 49.60 | 49.71 | 49.56 | 49.66 | 1,239,194 | +0.13(+0.26%) |
Aug 20, 2014 | 49.38 | 49.57 | 49.36 | 49.53 | 2,035,497 | +0.02(+0.03%) |
Aug 19, 2014 | 49.41 | 49.54 | 49.37 | 49.51 | 6,199,256 | +0.20(+0.40%) |
Aug 18, 2014 | 49.24 | 49.32 | 49.15 | 49.32 | 482,298 | +0.35(+0.72%) |
Aug 15, 2014 | 49.08 | 49.20 | 48.59 | 48.97 | 1,009,012 | +0.01(+0.02%) |
Aug 14, 2014 | 48.81 | 48.96 | 48.81 | 48.96 | 322,678 | +0.23(+0.47%) |
Aug 13, 2014 | 48.63 | 48.80 | 48.61 | 48.73 | 336,140 | +0.28(+0.57%) |
Aug 12, 2014 | 48.44 | 48.52 | 48.32 | 48.45 | 1,802,260 | -0.02(-0.03%) |
Aug 11, 2014 | 48.50 | 48.64 | 48.31 | 48.47 | 1,501,099 | +0.17(+0.36%) |
Aug 08, 2014 | 47.83 | 48.22 | 47.68 | 48.29 | 2,349,413 | +0.47(+0.98%) |
Aug 07, 2014 | 48.23 | 48.30 | 47.70 | 47.83 | 2,165,740 | -0.32(-0.66%) |
Aug 06, 2014 | 48.02 | 48.29 | 47.91 | 48.15 | 739,060 | -0.04(-0.08%) |
Aug 05, 2014 | 48.56 | 48.58 | 48.04 | 48.19 | 711,033 | -0.57(-1.18%) |
Aug 04, 2014 | 48.52 | 48.86 | 48.34 | 48.76 | 1,098,417 | +0.34(+0.71%) |
Aug 01, 2014 | 48.42 | 48.72 | 48.25 | 48.42 | 866,825 | -0.20(-0.42%) |
Jul 31, 2014 | 49.17 | 49.17 | 48.61 | 48.62 | 1,368,385 | -0.92(-1.85%) |
Jul 30, 2014 | 49.72 | 49.72 | 49.33 | 49.54 | 841,758 | +0.02(+0.05%) |
Jul 29, 2014 | 49.79 | 49.84 | 49.51 | 49.51 | 541,948 | -0.22(-0.44%) |
Jul 28, 2014 | 49.74 | 49.78 | 49.47 | 49.74 | 679,761 | +0.07(+0.15%) |
Jul 25, 2014 | 49.81 | 49.81 | 49.56 | 49.66 | 1,043,865 | -0.21(-0.43%) |
Jul 24, 2014 | 49.87 | 49.96 | 49.84 | 49.87 | 1,923,177 | +0.02(+0.05%) |
Jul 23, 2014 | 49.79 | 49.89 | 49.77 | 49.85 | 530,027 | +0.11(+0.23%) |
Jul 22, 2014 | 49.74 | 49.83 | 49.69 | 49.74 | 2,700,208 | +0.24(+0.48%) |
Jul 21, 2014 | 49.46 | 49.55 | 49.28 | 49.50 | 700,985 | -0.12(-0.25%) |
Jul 18, 2014 | 49.42 | 49.68 | 49.31 | 49.62 | 722,427 | +0.49(+1.00%) |
Jul 17, 2014 | 49.56 | 49.70 | 49.08 | 49.13 | 477,646 | -0.63(-1.27%) |
Jul 16, 2014 | 49.80 | 49.81 | 49.65 | 49.76 | 688,576 | +0.26(+0.53%) |
Jul 15, 2014 | 49.65 | 49.71 | 49.31 | 49.50 | 750,437 | -0.11(-0.21%) |
Jul 14, 2014 | 49.73 | 49.74 | 49.60 | 49.60 | 630,768 | +0.29(+0.60%) |
Jul 11, 2014 | 49.30 | 49.35 | 49.14 | 49.31 | 593,696 | +0.02(+0.05%) |
Jul 10, 2014 | 49.13 | 49.37 | 48.87 | 49.28 | 788,243 | -0.34(-0.68%) |
Jul 09, 2014 | 49.51 | 49.65 | 49.42 | 49.62 | 1,149,084 | +0.20(+0.41%) |
Jul 08, 2014 | 49.65 | 49.69 | 49.31 | 49.42 | 1,421,589 | -0.41(-0.82%) |
Jul 07, 2014 | 49.89 | 49.89 | 49.74 | 49.83 | 1,785,736 | -0.23(-0.46%) |
Jul 03, 2014 | 49.78 | 50.05 | 50.05 | 50.05 | 1,299,153 | +0.25(+0.49%) |
Jul 02, 2014 | 49.81 | 49.81 | 49.69 | 49.81 | 2,301,124 | +0.10(+0.20%) |
Jul 01, 2014 | 49.47 | 49.82 | 49.47 | 49.71 | 3,668,155 | +0.38(+0.76%) |
Jun 30, 2014 | 49.21 | 49.38 | 49.21 | 49.33 | 1,605,043 | +0.03(+0.07%) |
Jun 27, 2014 | 49.05 | 49.30 | 49.05 | 49.30 | 811,836 | +0.10(+0.20%) |
Jun 26, 2014 | 49.13 | 49.21 | 48.88 | 49.20 | 623,113 | +0.05(+0.10%) |
Jun 25, 2014 | 48.98 | 49.22 | 48.91 | 49.15 | 478,702 | +0.12(+0.24%) |
Jun 24, 2014 | 49.25 | 49.44 | 49.00 | 49.03 | 1,240,322 | -0.34(-0.69%) |
Jun 23, 2014 | 49.38 | 49.46 | 49.22 | 49.37 | 814,527 | -0.04(-0.08%) |
Jun 20, 2014 | 49.37 | 49.44 | 49.34 | 49.41 | 1,524,809 | +0.02(+0.03%) |
Jun 19, 2014 | 49.48 | 49.48 | 49.28 | 49.40 | 1,207,972 | +0.11(+0.23%) |
Jun 18, 2014 | 48.87 | 49.31 | 48.84 | 49.28 | 766,977 | +0.40(+0.83%) |
Jun 17, 2014 | 48.66 | 48.91 | 48.66 | 48.88 | 520,373 | +0.03(+0.07%) |
Jun 16, 2014 | 48.69 | 48.93 | 48.69 | 48.85 | 304,179 | -0.02(-0.03%) |
Jun 13, 2014 | 48.70 | 48.89 | 48.70 | 48.86 | 789,823 | +0.11(+0.23%) |
Jun 12, 2014 | 48.90 | 49.02 | 48.65 | 48.75 | 1,794,944 | -0.18(-0.36%) |
Jun 11, 2014 | 49.04 | 49.04 | 48.86 | 48.93 | 1,424,999 | -0.26(-0.53%) |
Jun 10, 2014 | 49.12 | 49.19 | 48.99 | 49.19 | 367,678 | +0.06(+0.13%) |
Jun 06, 2014 | 48.96 | 49.13 | 48.96 | 49.12 | 425,924 | +0.26(+0.53%) |
Jun 05, 2014 | 48.71 | 48.91 | 48.49 | 48.86 | 644,378 | +0.31(+0.65%) |
Jun 04, 2014 | 48.32 | 48.57 | 48.32 | 48.55 | 414,602 | -0.10(-0.20%) |
Jun 03, 2014 | 48.45 | 48.65 | 48.36 | 48.65 | 988,895 | +0.11(+0.23%) |
Jun 02, 2014 | 48.49 | 48.56 | 48.37 | 48.53 | 2,268,940 | +0.08(+0.17%) |
May 30, 2014 | 48.44 | 48.47 | 48.34 | 48.45 | 1,465,130 | +0.00(+0.00%) |
May 29, 2014 | 48.38 | 48.46 | 48.23 | 48.45 | 925,643 | +0.27(+0.55%) |
May 28, 2014 | 48.26 | 48.26 | 48.10 | 48.19 | 455,433 | -0.09(-0.18%) |
May 27, 2014 | 48.16 | 48.28 | 48.11 | 48.28 | 1,179,190 | +0.24(+0.50%) |
May 23, 2014 | 47.82 | 48.03 | 48.03 | 48.03 | 401,528 | +0.11(+0.23%) |
May 22, 2014 | 47.82 | 47.94 | 47.74 | 47.92 | 1,323,797 | +0.17(+0.36%) |
May 21, 2014 | 47.50 | 47.77 | 47.50 | 47.75 | 514,002 | +0.39(+0.82%) |
May 20, 2014 | 47.64 | 47.72 | 47.27 | 47.36 | 1,790,437 | -0.36(-0.76%) |
May 19, 2014 | 47.57 | 47.74 | 47.48 | 47.73 | 278,415 | +0.06(+0.12%) |
May 16, 2014 | 47.62 | 47.67 | 47.39 | 47.67 | 358,675 | +0.19(+0.39%) |
May 15, 2014 | 47.81 | 47.81 | 47.25 | 47.48 | 3,401,501 | -0.30(-0.63%) |
May 14, 2014 | 47.96 | 47.96 | 47.73 | 47.78 | 818,565 | -0.11(-0.24%) |
May 13, 2014 | 47.93 | 47.96 | 47.86 | 47.90 | 3,715,164 | +0.06(+0.14%) |
May 12, 2014 | 47.55 | 47.85 | 47.55 | 47.83 | 507,111 | +0.40(+0.83%) |
May 09, 2014 | 47.35 | 47.44 | 47.19 | 47.44 | 562,075 | +0.05(+0.10%) |
May 08, 2014 | 47.48 | 47.69 | 47.31 | 47.39 | 960,849 | -0.03(-0.07%) |
May 07, 2014 | 47.34 | 47.43 | 47.05 | 47.42 | 949,688 | +0.19(+0.39%) |
May 06, 2014 | 47.39 | 47.46 | 47.23 | 47.23 | 621,379 | -0.22(-0.46%) |
May 05, 2014 | 47.25 | 47.46 | 47.08 | 47.45 | 3,724,553 | +0.00(+0.00%) |
May 02, 2014 | 47.52 | 47.65 | 47.37 | 47.45 | 1,720,913 | -0.02(-0.05%) |