Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 48.36 | 49.12 | 48.36 | 49.12 | 4,920 | +1.49(+3.12%) |
Apr 28, 2015 | 47.63 | 47.63 | 47.63 | 47.63 | 453 | -0.79(-1.64%) |
Apr 24, 2015 | 48.42 | 48.42 | 48.42 | 48.42 | 93 | +0.51(+1.06%) |
Apr 22, 2015 | 47.79 | 47.91 | 47.91 | 47.91 | 4,535 | -0.05(-0.11%) |
Apr 21, 2015 | 47.97 | 47.97 | 47.97 | 47.97 | 349 | -0.17(-0.36%) |
Apr 14, 2015 | 48.29 | 48.14 | 48.14 | 48.14 | 16 | -0.15(-0.32%) |
Apr 13, 2015 | 48.31 | 48.62 | 48.29 | 48.29 | 2,066 | +0.29(+0.61%) |
Apr 10, 2015 | 48.00 | 48.00 | 48.00 | 48.00 | 597 | -0.60(-1.23%) |
Apr 08, 2015 | 47.90 | 48.59 | 48.59 | 48.59 | 30 | -0.87(-1.75%) |
Apr 06, 2015 | 47.70 | 49.46 | 49.46 | 49.46 | 355 | +1.17(+2.42%) |
Apr 02, 2015 | 48.48 | 48.29 | 48.29 | 48.29 | 1,814 | +0.00(+0.00%) |
Apr 01, 2015 | 48.62 | 48.65 | 48.29 | 48.29 | 10,284 | -0.69(-1.40%) |
Mar 31, 2015 | 48.67 | 48.98 | 48.67 | 48.98 | 690 | -0.57(-1.15%) |
Mar 30, 2015 | 47.97 | 53.37 | 47.68 | 49.55 | 6,081 | +1.59(+3.32%) |
Mar 27, 2015 | 47.99 | 48.03 | 47.83 | 47.95 | 13,590 | -0.01(-0.03%) |
Mar 26, 2015 | 47.97 | 47.97 | 47.97 | 47.97 | 321 | +0.34(+0.71%) |
Mar 25, 2015 | 51.52 | 51.52 | 47.62 | 47.63 | 5,275 | -0.59(-1.22%) |
Mar 24, 2015 | 47.63 | 48.22 | 47.60 | 48.22 | 28,855 | +0.07(+0.14%) |
Mar 23, 2015 | 47.63 | 48.15 | 47.63 | 48.15 | 10,881 | -0.16(-0.33%) |
Mar 20, 2015 | 48.31 | 48.31 | 48.31 | 48.31 | 705 | -0.32(-0.65%) |
Mar 19, 2015 | 49.76 | 49.76 | 48.62 | 48.63 | 580 | -0.39(-0.80%) |
Mar 18, 2015 | 49.17 | 49.17 | 49.02 | 49.02 | 855 | +1.53(+3.21%) |
Mar 17, 2015 | 45.61 | 47.49 | 45.61 | 47.49 | 15,195 | +0.74(+1.58%) |
Mar 16, 2015 | 46.59 | 46.82 | 46.59 | 46.75 | 10,381 | -0.17(-0.35%) |
Mar 13, 2015 | 46.92 | 46.92 | 46.92 | 46.92 | 399 | -0.12(-0.25%) |
Mar 12, 2015 | 46.79 | 47.08 | 46.79 | 47.03 | 1,994 | +0.24(+0.52%) |
Mar 11, 2015 | 47.08 | 47.08 | 46.79 | 46.79 | 1,846 | -0.19(-0.39%) |
Mar 09, 2015 | 46.26 | 46.98 | 46.98 | 46.98 | 22 | +0.06(+0.13%) |
Mar 06, 2015 | 46.94 | 49.79 | 44.54 | 46.92 | 13,810 | -0.86(-1.80%) |
Mar 05, 2015 | 47.78 | 47.81 | 46.99 | 47.78 | 3,616 | +0.20(+0.42%) |
Mar 04, 2015 | 47.78 | 47.98 | 47.58 | 47.58 | 5,626 | -1.65(-3.36%) |
Feb 27, 2015 | 49.56 | 49.23 | 49.23 | 49.23 | 183 | -0.96(-1.92%) |
Feb 26, 2015 | 50.19 | 50.19 | 50.19 | 50.19 | 650 | +1.94(+4.01%) |
Feb 24, 2015 | 47.66 | 48.26 | 48.26 | 48.26 | 122 | -0.52(-1.06%) |
Feb 20, 2015 | 48.01 | 48.77 | 48.77 | 48.77 | 193 | -1.61(-3.20%) |
Feb 19, 2015 | 51.40 | 54.02 | 48.16 | 50.39 | 12,789 | +0.56(+1.13%) |
Feb 18, 2015 | 51.65 | 52.38 | 49.82 | 49.82 | 6,589 | -2.36(-4.52%) |
Feb 13, 2015 | 52.18 | 52.18 | 52.18 | 52.18 | 116 | +2.56(+5.17%) |
Feb 12, 2015 | 49.94 | 49.94 | 49.62 | 49.62 | 939 | +1.45(+3.00%) |
Feb 11, 2015 | 48.06 | 48.68 | 47.91 | 48.17 | 12,438 | -0.15(-0.30%) |
Feb 10, 2015 | 48.32 | 48.32 | 48.32 | 48.32 | 559 | +0.27(+0.56%) |
Feb 09, 2015 | 48.90 | 48.90 | 48.05 | 48.05 | 5,478 | -0.26(-0.53%) |
Feb 06, 2015 | 49.92 | 51.11 | 47.86 | 48.30 | 25,865 | -0.83(-1.68%) |
Feb 05, 2015 | 50.53 | 51.14 | 46.76 | 49.13 | 44,747 | -1.21(-2.40%) |
Feb 04, 2015 | 48.44 | 51.67 | 48.44 | 50.34 | 17,963 | +1.97(+4.07%) |
Feb 03, 2015 | 47.91 | 48.77 | 47.91 | 48.37 | 5,985 | -0.39(-0.80%) |
Feb 02, 2015 | 46.57 | 48.76 | 46.57 | 48.76 | 5,958 | +1.35(+2.86%) |
Jan 30, 2015 | 46.26 | 47.41 | 45.60 | 47.41 | 24,348 | +0.83(+1.79%) |
Jan 29, 2015 | 46.57 | 46.57 | 46.57 | 46.57 | 1,493 | +0.32(+0.69%) |
Jan 28, 2015 | 45.98 | 46.57 | 45.91 | 46.26 | 18,288 | -0.33(-0.71%) |
Jan 27, 2015 | 46.26 | 47.33 | 46.04 | 46.59 | 11,595 | -0.65(-1.37%) |
Jan 26, 2015 | 47.58 | 47.90 | 45.99 | 47.23 | 22,532 | -0.36(-0.75%) |
Jan 23, 2015 | 47.39 | 48.56 | 47.25 | 47.59 | 26,103 | +1.08(+2.32%) |
Jan 22, 2015 | 46.92 | 47.11 | 43.98 | 46.51 | 21,032 | +0.06(+0.13%) |
Jan 21, 2015 | 46.67 | 46.78 | 46.45 | 46.45 | 1,575 | +0.01(+0.03%) |
Jan 20, 2015 | 46.12 | 46.92 | 46.12 | 46.44 | 1,988 | +0.13(+0.29%) |
Jan 16, 2015 | 46.15 | 46.99 | 44.31 | 46.31 | 25,062 | +0.56(+1.23%) |
Jan 15, 2015 | 46.33 | 46.39 | 44.29 | 45.75 | 17,379 | +0.07(+0.14%) |
Jan 14, 2015 | 47.11 | 47.11 | 45.64 | 45.68 | 2,878 | -0.97(-2.08%) |
Jan 13, 2015 | 46.94 | 47.35 | 46.65 | 46.65 | 4,420 | +0.13(+0.28%) |
Jan 12, 2015 | 47.57 | 47.57 | 45.61 | 46.52 | 3,489 | -0.63(-1.35%) |
Jan 09, 2015 | 47.25 | 47.64 | 46.10 | 47.15 | 28,358 | -0.32(-0.67%) |
Jan 08, 2015 | 47.28 | 47.91 | 47.28 | 47.47 | 1,840 | +1.32(+2.86%) |
Jan 07, 2015 | 46.89 | 46.89 | 45.61 | 46.15 | 1,477 | -0.26(-0.57%) |
Jan 06, 2015 | 47.58 | 47.58 | 45.68 | 46.41 | 2,161 | -0.98(-2.06%) |
Jan 05, 2015 | 48.27 | 48.27 | 47.25 | 47.39 | 1,131 | -0.78(-1.62%) |
Dec 31, 2014 | 48.17 | 48.17 | 48.17 | 48.17 | 121 | +0.13(+0.27%) |
Dec 29, 2014 | 48.04 | 48.04 | 48.04 | 48.04 | 1 | +0.21(+0.44%) |
Dec 26, 2014 | 49.09 | 49.09 | 47.27 | 47.83 | 771 | +0.57(+1.22%) |
Dec 23, 2014 | 47.25 | 47.25 | 47.25 | 47.25 | 1,362 | -1.73(-3.53%) |
Dec 22, 2014 | 47.37 | 51.54 | 47.37 | 48.98 | 764 | +1.94(+4.12%) |
Dec 19, 2014 | 47.42 | 49.03 | 46.91 | 47.05 | 10,258 | +0.78(+1.69%) |
Dec 18, 2014 | 47.43 | 47.43 | 46.27 | 46.27 | 1,016 | +0.31(+0.68%) |
Dec 17, 2014 | 46.79 | 46.79 | 45.96 | 45.96 | 2,904 | -0.30(-0.64%) |
Dec 16, 2014 | 47.50 | 47.50 | 45.59 | 46.26 | 1,006 | -0.79(-1.68%) |
Dec 15, 2014 | 46.59 | 47.36 | 45.26 | 47.05 | 3,594 | +0.86(+1.87%) |
Dec 12, 2014 | 47.58 | 47.58 | 45.92 | 46.18 | 9,810 | -1.59(-3.32%) |
Dec 11, 2014 | 46.43 | 48.91 | 45.79 | 47.77 | 14,857 | +1.08(+2.31%) |
Dec 10, 2014 | 47.78 | 47.78 | 45.66 | 46.69 | 2,904 | -0.65(-1.38%) |
Dec 08, 2014 | 47.35 | 47.35 | 47.35 | 47.35 | 214 | -0.24(-0.51%) |
Dec 05, 2014 | 48.67 | 48.67 | 47.33 | 47.59 | 1,381 | +0.28(+0.59%) |
Dec 04, 2014 | 48.67 | 48.67 | 47.25 | 47.31 | 9,596 | -0.59(-1.24%) |
Dec 02, 2014 | 47.83 | 47.91 | 47.91 | 47.91 | 328 | +0.17(+0.35%) |
Dec 01, 2014 | 47.74 | 47.78 | 47.00 | 47.74 | 4,222 | -0.17(-0.34%) |
Nov 28, 2014 | 47.84 | 47.91 | 47.84 | 47.91 | 302 | -0.13(-0.28%) |
Nov 26, 2014 | 48.62 | 48.04 | 48.04 | 48.04 | 6,658 | -0.34(-0.71%) |
Nov 25, 2014 | 48.22 | 48.62 | 48.22 | 48.38 | 3,984 | -0.20(-0.42%) |
Nov 24, 2014 | 47.23 | 48.59 | 47.23 | 48.59 | 1,361 | -0.29(-0.59%) |
Nov 21, 2014 | 48.85 | 48.88 | 47.24 | 48.88 | 4,767 | +1.01(+2.11%) |
Nov 19, 2014 | 47.56 | 47.87 | 47.87 | 47.87 | 166 | -0.11(-0.23%) |
Nov 18, 2014 | 47.96 | 47.98 | 47.96 | 47.98 | 783 | -0.93(-1.90%) |
Nov 14, 2014 | 49.51 | 48.91 | 48.91 | 48.91 | 315 | +0.07(+0.14%) |
Nov 13, 2014 | 48.35 | 48.85 | 48.35 | 48.85 | 1,743 | +0.19(+0.39%) |
Nov 12, 2014 | 48.63 | 48.65 | 48.56 | 48.65 | 1,963 | -0.49(-0.99%) |
Nov 11, 2014 | 49.12 | 49.17 | 47.53 | 49.14 | 6,782 | -0.11(-0.21%) |
Nov 10, 2014 | 49.97 | 49.97 | 48.94 | 49.25 | 6,552 | -0.60(-1.20%) |
Nov 07, 2014 | 49.53 | 49.85 | 49.50 | 49.85 | 1,887 | +0.61(+1.25%) |
Nov 06, 2014 | 49.51 | 49.51 | 48.67 | 49.23 | 3,929 | +0.09(+0.17%) |
Nov 05, 2014 | 48.71 | 49.15 | 48.71 | 49.15 | 1,587 | +0.17(+0.35%) |
Nov 04, 2014 | 47.86 | 49.82 | 47.20 | 48.98 | 2,884 | +0.28(+0.58%) |
Nov 03, 2014 | 48.90 | 52.81 | 47.89 | 48.69 | 27,365 | -0.50(-1.01%) |
Oct 31, 2014 | 49.18 | 49.77 | 47.86 | 49.19 | 5,785 | +1.33(+2.79%) |
Oct 30, 2014 | 47.86 | 47.86 | 47.86 | 47.86 | 210 | +0.65(+1.37%) |
Oct 28, 2014 | 47.23 | 47.21 | 47.21 | 47.21 | 42 | -0.63(-1.32%) |
Oct 27, 2014 | 47.20 | 47.84 | 47.12 | 47.84 | 1,916 | +0.72(+1.53%) |
Oct 24, 2014 | 47.12 | 47.12 | 47.12 | 47.12 | 366 | -1.18(-2.45%) |
Oct 23, 2014 | 49.67 | 49.67 | 48.30 | 48.30 | 356 | +0.45(+0.94%) |
Oct 21, 2014 | 43.70 | 48.26 | 47.45 | 47.86 | 21,282 | +0.41(+0.86%) |
Oct 20, 2014 | 46.99 | 47.45 | 46.99 | 47.45 | 525 | -0.26(-0.54%) |
Oct 17, 2014 | 47.41 | 47.70 | 47.41 | 47.70 | 607 | +0.86(+1.83%) |
Oct 16, 2014 | 44.16 | 46.85 | 44.13 | 46.85 | 1,999 | +0.73(+1.57%) |
Oct 15, 2014 | 46.12 | 46.12 | 46.12 | 46.12 | 465 | -1.24(-2.62%) |
Oct 14, 2014 | 47.42 | 47.64 | 47.12 | 47.36 | 709 | +1.92(+4.23%) |
Oct 13, 2014 | 43.58 | 45.93 | 42.79 | 45.44 | 41,069 | +2.65(+6.19%) |
Oct 10, 2014 | 44.55 | 46.07 | 42.52 | 42.79 | 28,186 | -1.43(-3.24%) |
Oct 09, 2014 | 46.37 | 46.37 | 42.93 | 44.22 | 9,859 | -1.97(-4.26%) |
Oct 08, 2014 | 45.54 | 48.18 | 45.48 | 46.19 | 1,751 | -0.47(-1.00%) |
Oct 07, 2014 | 47.78 | 47.78 | 45.74 | 46.66 | 31,610 | -0.73(-1.55%) |
Oct 06, 2014 | 47.20 | 47.39 | 47.20 | 47.39 | 852 | +0.19(+0.41%) |
Oct 03, 2014 | 47.50 | 47.80 | 47.20 | 47.20 | 562 | -0.60(-1.26%) |
Oct 02, 2014 | 47.34 | 47.80 | 47.34 | 47.80 | 933 | +0.61(+1.29%) |
Oct 01, 2014 | 47.20 | 47.20 | 47.20 | 47.20 | 563 | -1.12(-2.32%) |
Sep 30, 2014 | 47.57 | 50.15 | 47.57 | 48.32 | 2,860 | +0.09(+0.18%) |
Sep 29, 2014 | 47.18 | 48.35 | 47.18 | 48.23 | 1,958 | -0.35(-0.72%) |
Sep 26, 2014 | 47.79 | 48.58 | 47.20 | 48.58 | 2,277 | +1.19(+2.51%) |
Sep 25, 2014 | 48.38 | 48.38 | 47.29 | 47.39 | 4,894 | -0.99(-2.05%) |
Sep 24, 2014 | 47.62 | 48.38 | 47.53 | 48.38 | 1,764 | +0.83(+1.73%) |
Sep 23, 2014 | 47.84 | 47.86 | 47.56 | 47.56 | 1,578 | -0.40(-0.83%) |
Sep 22, 2014 | 47.86 | 48.90 | 47.20 | 47.95 | 4,746 | +0.30(+0.64%) |
Sep 19, 2014 | 47.65 | 49.51 | 47.65 | 47.65 | 3,967 | +0.00(+0.00%) |
Sep 18, 2014 | 47.65 | 47.65 | 47.65 | 47.65 | 301 | -0.05(-0.11%) |
Sep 17, 2014 | 47.17 | 47.91 | 47.17 | 47.70 | 6,502 | -0.24(-0.51%) |
Sep 16, 2014 | 47.95 | 47.95 | 47.95 | 47.95 | 918 | +0.19(+0.40%) |
Sep 15, 2014 | 47.99 | 47.99 | 47.24 | 47.76 | 5,179 | +0.15(+0.32%) |
Sep 12, 2014 | 47.83 | 47.83 | 47.60 | 47.60 | 1,201 | -0.22(-0.47%) |
Sep 11, 2014 | 48.17 | 48.17 | 47.55 | 47.83 | 15,581 | +0.16(+0.35%) |
Sep 10, 2014 | 49.27 | 47.62 | 47.66 | 47.66 | 1,137 | +0.05(+0.10%) |
Sep 09, 2014 | 49.84 | 49.84 | 47.53 | 47.62 | 5,400 | -1.10(-2.26%) |
Sep 08, 2014 | 50.17 | 50.17 | 47.53 | 48.72 | 7,620 | +1.33(+2.81%) |
Sep 05, 2014 | 49.94 | 50.17 | 47.20 | 47.39 | 13,757 | -1.06(-2.18%) |
Sep 04, 2014 | 48.42 | 54.18 | 46.53 | 48.44 | 59,198 | +0.59(+1.23%) |
Sep 03, 2014 | 47.78 | 47.90 | 47.78 | 47.86 | 1,671 | +0.49(+1.05%) |
Sep 02, 2014 | 47.30 | 47.30 | 47.30 | 47.36 | 1,128 | -0.07(-0.15%) |
Aug 29, 2014 | 47.23 | 47.43 | 47.43 | 47.43 | 20,300 | +0.21(+0.45%) |
Aug 28, 2014 | 46.87 | 47.22 | 46.87 | 47.22 | 2,923 | -0.64(-1.33%) |
Aug 27, 2014 | 47.64 | 48.01 | 47.64 | 47.86 | 2,469 | -0.34(-0.70%) |
Aug 26, 2014 | 47.80 | 48.19 | 47.76 | 48.19 | 2,552 | +0.28(+0.59%) |
Aug 22, 2014 | 47.39 | 47.91 | 47.91 | 47.91 | 838 | +0.67(+1.41%) |
Aug 21, 2014 | 47.24 | 47.24 | 47.24 | 47.24 | 627 | -0.16(-0.35%) |
Aug 20, 2014 | 47.07 | 47.21 | 47.50 | 47.41 | 1,334 | -0.09(-0.19%) |
Aug 19, 2014 | 47.47 | 47.57 | 47.47 | 47.50 | 4,160 | +0.03(+0.07%) |
Aug 18, 2014 | 47.47 | 47.47 | 47.18 | 47.47 | 4,340 | +0.69(+1.47%) |
Aug 15, 2014 | 46.78 | 46.78 | 46.78 | 46.78 | 486 | +0.32(+0.70%) |
Aug 14, 2014 | 46.45 | 46.48 | 46.45 | 46.46 | 4,578 | +0.38(+0.83%) |
Aug 13, 2014 | 46.07 | 46.08 | 46.07 | 46.08 | 1,022 | -0.16(-0.34%) |
Aug 12, 2014 | 46.14 | 46.23 | 46.09 | 46.23 | 5,576 | +0.37(+0.81%) |
Aug 11, 2014 | 46.09 | 46.09 | 45.83 | 45.86 | 2,174 | -0.27(-0.59%) |
Aug 08, 2014 | 45.73 | 45.89 | 44.94 | 46.13 | 13,951 | +0.64(+1.41%) |
Aug 07, 2014 | 45.49 | 45.49 | 45.49 | 45.49 | 1,490 | +0.00(+0.00%) |
Aug 06, 2014 | 45.03 | 45.49 | 45.03 | 45.49 | 3,342 | +0.39(+0.86%) |
Aug 05, 2014 | 45.48 | 45.49 | 44.98 | 45.11 | 2,287 | -0.96(-2.09%) |
Aug 04, 2014 | 44.99 | 46.07 | 44.99 | 46.07 | 1,891 | +0.58(+1.28%) |
Aug 01, 2014 | 45.52 | 45.53 | 45.23 | 45.49 | 4,402 | -0.07(-0.14%) |
Jul 31, 2014 | 46.49 | 46.49 | 45.37 | 45.55 | 12,356 | -1.75(-3.69%) |
Jul 30, 2014 | 46.96 | 47.30 | 46.37 | 47.30 | 4,395 | +0.65(+1.38%) |
Jul 29, 2014 | 46.90 | 47.15 | 46.06 | 46.66 | 14,239 | +0.11(+0.23%) |
Jul 28, 2014 | 45.24 | 47.00 | 45.86 | 46.55 | 18,366 | +0.69(+1.50%) |
Jul 25, 2014 | 45.69 | 45.86 | 45.69 | 45.86 | 6,685 | -0.03(-0.07%) |
Jul 24, 2014 | 45.53 | 46.04 | 45.53 | 45.90 | 11,948 | -0.02(-0.04%) |
Jul 23, 2014 | 45.65 | 45.92 | 45.23 | 45.92 | 8,823 | +0.24(+0.53%) |
Jul 22, 2014 | 45.33 | 45.75 | 45.30 | 45.67 | 6,065 | +0.34(+0.76%) |
Jul 21, 2014 | 45.48 | 45.61 | 45.11 | 45.33 | 6,271 | -0.16(-0.35%) |
Jul 18, 2014 | 45.11 | 45.66 | 45.11 | 45.49 | 3,602 | +0.57(+1.26%) |
Jul 17, 2014 | 45.48 | 45.59 | 44.91 | 44.92 | 5,928 | -0.58(-1.28%) |
Jul 16, 2014 | 45.80 | 45.86 | 45.50 | 45.50 | 1,562 | +0.65(+1.46%) |
Jul 15, 2014 | 45.35 | 45.35 | 44.77 | 44.85 | 4,000 | -0.43(-0.95%) |
Jul 14, 2014 | 45.68 | 45.68 | 45.17 | 45.28 | 3,765 | +0.07(+0.16%) |
Jul 11, 2014 | 44.80 | 45.44 | 44.33 | 45.20 | 21,022 | +0.05(+0.10%) |
Jul 10, 2014 | 45.13 | 45.45 | 45.00 | 45.16 | 7,311 | -0.37(-0.81%) |
Jul 09, 2014 | 45.44 | 46.09 | 45.28 | 45.53 | 6,198 | +0.60(+1.34%) |
Jul 08, 2014 | 45.34 | 45.84 | 44.84 | 44.93 | 22,954 | -0.34(-0.76%) |
Jul 07, 2014 | 44.93 | 45.48 | 43.92 | 45.27 | 24,148 | +0.14(+0.31%) |
Jul 03, 2014 | 45.76 | 45.13 | 45.13 | 45.13 | 4,549 | +0.01(+0.03%) |
Jul 02, 2014 | 44.84 | 45.49 | 44.19 | 45.12 | 47,384 | +0.14(+0.31%) |
Jul 01, 2014 | 44.23 | 45.56 | 44.23 | 44.98 | 8,632 | +0.55(+1.25%) |
Jun 30, 2014 | 43.52 | 44.69 | 42.94 | 44.43 | 52,982 | +0.59(+1.35%) |
Jun 27, 2014 | 42.40 | 43.93 | 41.81 | 43.83 | 301,575 | +1.45(+3.42%) |
Jun 26, 2014 | 42.93 | 43.16 | 42.20 | 42.38 | 9,127 | -0.06(-0.14%) |
Jun 25, 2014 | 42.90 | 43.47 | 42.36 | 42.44 | 13,220 | -0.19(-0.45%) |
Jun 24, 2014 | 42.13 | 43.65 | 42.13 | 42.63 | 20,371 | +0.98(+2.34%) |
Jun 23, 2014 | 41.97 | 42.65 | 41.23 | 41.66 | 24,199 | +0.06(+0.14%) |
Jun 20, 2014 | 43.78 | 44.64 | 41.28 | 41.60 | 55,022 | -1.81(-4.16%) |
Jun 19, 2014 | 43.52 | 43.82 | 43.11 | 43.40 | 20,500 | -0.73(-1.66%) |
Jun 18, 2014 | 44.57 | 44.57 | 43.52 | 44.14 | 9,859 | -0.30(-0.67%) |
Jun 17, 2014 | 44.20 | 45.13 | 43.58 | 44.43 | 9,770 | +0.01(+0.03%) |
Jun 16, 2014 | 44.24 | 44.70 | 43.67 | 44.42 | 31,029 | +0.33(+0.75%) |
Jun 13, 2014 | 44.51 | 44.80 | 44.09 | 44.09 | 34,541 | -0.47(-1.07%) |
Jun 12, 2014 | 45.11 | 45.11 | 44.18 | 44.57 | 20,726 | -0.39(-0.87%) |
Jun 11, 2014 | 45.47 | 46.13 | 44.60 | 44.95 | 6,187 | -0.86(-1.87%) |
Jun 10, 2014 | 46.17 | 46.17 | 45.50 | 45.81 | 7,777 | +0.40(+0.87%) |
Jun 06, 2014 | 45.21 | 45.42 | 45.21 | 45.42 | 2,245 | +0.10(+0.22%) |
Jun 05, 2014 | 42.87 | 45.32 | 42.87 | 45.32 | 7,382 | +0.85(+1.91%) |
Jun 04, 2014 | 43.61 | 44.47 | 43.31 | 44.47 | 15,878 | +0.86(+1.96%) |
Jun 03, 2014 | 44.06 | 44.06 | 43.41 | 43.61 | 26,747 | -0.79(-1.78%) |
Jun 02, 2014 | 45.42 | 45.71 | 44.05 | 44.40 | 12,411 | -0.92(-2.03%) |
May 30, 2014 | 44.33 | 45.87 | 44.33 | 45.32 | 12,454 | +0.33(+0.73%) |
May 29, 2014 | 44.85 | 44.99 | 44.14 | 44.99 | 4,291 | +0.14(+0.32%) |
May 28, 2014 | 45.67 | 45.87 | 44.82 | 44.85 | 4,351 | -0.74(-1.63%) |
May 27, 2014 | 44.55 | 45.59 | 44.55 | 45.59 | 2,821 | +0.05(+0.12%) |
May 23, 2014 | 44.03 | 45.54 | 45.54 | 45.54 | 4,858 | +0.03(+0.07%) |
May 22, 2014 | 44.86 | 45.71 | 44.79 | 45.51 | 3,121 | +0.40(+0.88%) |
May 21, 2014 | 45.78 | 46.03 | 44.78 | 45.11 | 9,440 | -0.13(-0.29%) |
May 20, 2014 | 45.28 | 46.30 | 45.09 | 45.24 | 30,464 | -1.26(-2.72%) |
May 19, 2014 | 45.55 | 46.69 | 44.88 | 46.51 | 24,847 | +0.83(+1.82%) |
May 16, 2014 | 44.32 | 46.42 | 44.30 | 45.68 | 45,498 | +1.02(+2.29%) |
May 15, 2014 | 45.44 | 45.76 | 43.14 | 44.66 | 9,900 | -1.04(-2.28%) |
May 14, 2014 | 47.50 | 47.50 | 45.44 | 45.70 | 4,026 | -1.50(-3.18%) |
May 13, 2014 | 46.99 | 47.91 | 46.75 | 47.20 | 8,358 | +0.65(+1.40%) |
May 12, 2014 | 45.15 | 46.55 | 44.93 | 46.55 | 3,967 | +0.59(+1.28%) |
May 09, 2014 | 44.05 | 46.07 | 43.30 | 45.96 | 21,197 | +1.90(+4.30%) |
May 08, 2014 | 44.12 | 44.75 | 43.47 | 44.07 | 14,010 | +0.83(+1.92%) |
May 07, 2014 | 43.99 | 43.99 | 42.15 | 43.24 | 16,638 | -0.24(-0.55%) |
May 06, 2014 | 44.82 | 44.82 | 43.47 | 43.47 | 14,259 | -0.67(-1.52%) |
May 05, 2014 | 43.70 | 45.62 | 43.70 | 44.14 | 2,970 | -1.59(-3.47%) |
May 02, 2014 | 45.73 | 45.78 | 45.18 | 45.73 | 6,655 | +0.30(+0.65%) |