Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.14 | 45.41 | 44.79 | 45.00 | 5,213,199 | -0.20(-0.44%) |
Apr 29, 2015 | 44.71 | 45.35 | 44.38 | 45.20 | 6,156,393 | +0.33(+0.73%) |
Apr 28, 2015 | 44.53 | 45.00 | 44.38 | 44.87 | 4,529,236 | +0.15(+0.34%) |
Apr 27, 2015 | 44.22 | 44.88 | 44.19 | 44.72 | 5,110,001 | +0.62(+1.40%) |
Apr 24, 2015 | 44.27 | 44.51 | 43.84 | 44.10 | 5,168,221 | -0.43(-0.96%) |
Apr 23, 2015 | 44.18 | 44.81 | 44.03 | 44.53 | 4,935,267 | +0.05(+0.10%) |
Apr 22, 2015 | 44.53 | 44.59 | 43.99 | 44.48 | 4,735,480 | -0.05(-0.12%) |
Apr 21, 2015 | 44.92 | 45.11 | 44.19 | 44.54 | 4,761,081 | -0.37(-0.82%) |
Apr 20, 2015 | 44.88 | 45.30 | 44.85 | 44.90 | 4,644,268 | +0.21(+0.46%) |
Apr 17, 2015 | 44.79 | 44.81 | 44.27 | 44.70 | 6,655,405 | -0.37(-0.81%) |
Apr 16, 2015 | 45.03 | 45.25 | 44.84 | 45.07 | 5,124,187 | -0.19(-0.42%) |
Apr 15, 2015 | 44.87 | 45.37 | 44.79 | 45.26 | 6,189,321 | +0.63(+1.42%) |
Apr 14, 2015 | 44.49 | 44.82 | 44.34 | 44.62 | 5,963,073 | -0.05(-0.12%) |
Apr 13, 2015 | 43.54 | 44.72 | 43.50 | 44.68 | 12,291,231 | +1.19(+2.73%) |
Apr 10, 2015 | 43.51 | 43.62 | 43.24 | 43.49 | 4,852,859 | +0.10(+0.23%) |
Apr 09, 2015 | 43.32 | 43.72 | 43.28 | 43.39 | 7,039,844 | -0.02(-0.04%) |
Apr 08, 2015 | 43.11 | 43.55 | 43.01 | 43.41 | 6,439,021 | +0.21(+0.48%) |
Apr 07, 2015 | 43.36 | 43.50 | 42.96 | 43.20 | 5,704,959 | -0.40(-0.91%) |
Apr 06, 2015 | 42.75 | 44.18 | 42.27 | 43.60 | 10,176,199 | +1.11(+2.61%) |
Apr 02, 2015 | 42.77 | 42.49 | 42.49 | 42.49 | 7,729,263 | -0.27(-0.63%) |
Apr 01, 2015 | 43.04 | 43.09 | 42.63 | 42.76 | 6,149,972 | -0.56(-1.29%) |
Mar 31, 2015 | 43.11 | 43.36 | 42.69 | 43.31 | 8,153,013 | +0.02(+0.05%) |
Mar 30, 2015 | 43.39 | 43.79 | 43.27 | 43.29 | 5,639,760 | +0.04(+0.09%) |
Mar 27, 2015 | 43.34 | 43.34 | 42.84 | 43.25 | 4,807,477 | +0.05(+0.12%) |
Mar 26, 2015 | 42.98 | 43.45 | 42.76 | 43.20 | 6,633,556 | -0.10(-0.23%) |
Mar 25, 2015 | 43.60 | 43.68 | 43.21 | 43.30 | 7,492,874 | -0.16(-0.37%) |
Mar 24, 2015 | 43.50 | 43.57 | 43.25 | 43.46 | 8,061,128 | -0.09(-0.21%) |
Mar 23, 2015 | 43.40 | 43.73 | 43.31 | 43.55 | 5,483,159 | +0.18(+0.42%) |
Mar 20, 2015 | 43.23 | 43.44 | 43.02 | 43.37 | 10,488,176 | +0.32(+0.75%) |
Mar 19, 2015 | 43.20 | 43.30 | 42.68 | 43.05 | 5,108,252 | -0.39(-0.90%) |
Mar 18, 2015 | 42.49 | 43.67 | 42.09 | 43.44 | 7,741,941 | +0.83(+1.96%) |
Mar 17, 2015 | 42.62 | 42.75 | 42.44 | 42.60 | 5,536,986 | -0.41(-0.96%) |
Mar 16, 2015 | 42.44 | 43.03 | 42.43 | 43.02 | 6,493,069 | +0.74(+1.76%) |
Mar 13, 2015 | 42.78 | 42.79 | 42.03 | 42.27 | 6,378,172 | -0.60(-1.41%) |
Mar 12, 2015 | 42.59 | 42.96 | 42.56 | 42.88 | 6,138,168 | +0.41(+0.97%) |
Mar 11, 2015 | 43.10 | 43.11 | 42.46 | 42.46 | 5,453,825 | -0.44(-1.03%) |
Mar 10, 2015 | 43.25 | 43.25 | 42.76 | 42.91 | 7,993,874 | -0.77(-1.77%) |
Mar 09, 2015 | 43.54 | 43.85 | 43.34 | 43.68 | 8,078,253 | +0.41(+0.95%) |
Mar 06, 2015 | 43.95 | 43.95 | 43.10 | 43.27 | 10,063,361 | -1.16(-2.62%) |
Mar 05, 2015 | 44.19 | 44.43 | 43.94 | 44.43 | 6,343,463 | +0.23(+0.52%) |
Mar 04, 2015 | 44.43 | 44.66 | 44.03 | 44.20 | 4,512,070 | -0.46(-1.03%) |
Mar 03, 2015 | 44.34 | 44.72 | 44.31 | 44.66 | 4,048,915 | +0.04(+0.09%) |
Mar 02, 2015 | 44.31 | 44.76 | 44.29 | 44.62 | 4,827,799 | +0.31(+0.71%) |
Feb 27, 2015 | 44.38 | 44.57 | 44.28 | 44.31 | 6,247,196 | -0.02(-0.03%) |
Feb 26, 2015 | 44.55 | 44.68 | 44.30 | 44.32 | 5,070,197 | -0.28(-0.62%) |
Feb 25, 2015 | 44.92 | 44.97 | 44.22 | 44.60 | 6,650,087 | -0.19(-0.43%) |
Feb 24, 2015 | 44.68 | 44.92 | 44.34 | 44.79 | 6,875,357 | -0.15(-0.32%) |
Feb 23, 2015 | 44.88 | 44.95 | 44.55 | 44.94 | 5,423,304 | +0.05(+0.12%) |
Feb 20, 2015 | 44.77 | 44.96 | 44.20 | 44.88 | 7,690,913 | -0.02(-0.03%) |
Feb 19, 2015 | 44.88 | 45.10 | 44.64 | 44.90 | 4,163,884 | -0.12(-0.27%) |
Feb 18, 2015 | 44.50 | 45.32 | 44.49 | 45.02 | 4,325,931 | +0.42(+0.94%) |
Feb 17, 2015 | 44.82 | 44.84 | 44.50 | 44.60 | 4,575,039 | -0.29(-0.65%) |
Feb 13, 2015 | 44.89 | 44.89 | 44.89 | 44.89 | 4,962,033 | +0.06(+0.14%) |
Feb 12, 2015 | 44.12 | 44.88 | 44.12 | 44.83 | 6,401,426 | +0.70(+1.58%) |
Feb 11, 2015 | 44.23 | 44.34 | 43.75 | 44.13 | 5,467,666 | +0.09(+0.21%) |
Feb 10, 2015 | 43.67 | 44.11 | 43.27 | 44.04 | 7,973,124 | +0.52(+1.20%) |
Feb 09, 2015 | 43.08 | 43.79 | 43.06 | 43.52 | 7,941,060 | +0.24(+0.56%) |
Feb 06, 2015 | 43.37 | 43.62 | 43.11 | 43.27 | 8,118,131 | -0.09(-0.21%) |
Feb 05, 2015 | 43.50 | 43.75 | 43.11 | 43.37 | 11,722,740 | -0.14(-0.31%) |
Feb 04, 2015 | 44.88 | 45.03 | 43.35 | 43.50 | 14,409,596 | -1.60(-3.55%) |
Feb 03, 2015 | 44.12 | 45.53 | 43.69 | 45.10 | 27,112,480 | +0.36(+0.80%) |
Feb 02, 2015 | 43.30 | 44.90 | 43.27 | 44.75 | 13,441,208 | +1.54(+3.57%) |
Jan 30, 2015 | 42.89 | 43.67 | 42.86 | 43.21 | 10,736,933 | +0.05(+0.11%) |
Jan 29, 2015 | 42.56 | 43.40 | 42.35 | 43.16 | 9,758,896 | +0.49(+1.16%) |
Jan 28, 2015 | 43.60 | 43.86 | 42.64 | 42.67 | 9,972,882 | -0.81(-1.87%) |
Jan 27, 2015 | 43.53 | 44.26 | 43.34 | 43.48 | 12,276,446 | -1.62(-3.58%) |
Jan 26, 2015 | 44.17 | 45.13 | 43.65 | 45.10 | 9,799,442 | +0.99(+2.25%) |
Jan 23, 2015 | 45.16 | 45.25 | 44.05 | 44.10 | 12,738,665 | -1.28(-2.83%) |
Jan 22, 2015 | 45.76 | 45.89 | 45.14 | 45.38 | 12,305,811 | -0.89(-1.92%) |
Jan 21, 2015 | 45.86 | 46.50 | 45.57 | 46.27 | 5,917,556 | +0.38(+0.83%) |
Jan 20, 2015 | 46.10 | 46.23 | 45.38 | 45.89 | 7,610,405 | +0.10(+0.22%) |
Jan 16, 2015 | 44.94 | 45.83 | 44.87 | 45.79 | 9,578,364 | +0.74(+1.63%) |
Jan 15, 2015 | 45.24 | 45.60 | 44.94 | 45.06 | 7,953,646 | -0.18(-0.40%) |
Jan 14, 2015 | 44.97 | 45.27 | 44.50 | 45.24 | 8,849,705 | -0.35(-0.77%) |
Jan 13, 2015 | 45.93 | 46.41 | 45.19 | 45.59 | 5,771,542 | -0.07(-0.15%) |
Jan 12, 2015 | 45.99 | 46.10 | 45.22 | 45.66 | 7,653,503 | -0.55(-1.20%) |
Jan 09, 2015 | 46.91 | 47.02 | 45.81 | 46.21 | 4,795,188 | -0.74(-1.57%) |
Jan 08, 2015 | 46.08 | 46.99 | 45.95 | 46.95 | 6,456,676 | +1.20(+2.62%) |
Jan 07, 2015 | 46.29 | 46.30 | 45.58 | 45.75 | 6,963,035 | -0.10(-0.22%) |
Jan 06, 2015 | 46.09 | 46.18 | 45.32 | 45.85 | 7,184,872 | -0.08(-0.17%) |
Jan 05, 2015 | 46.92 | 47.17 | 45.87 | 45.92 | 9,420,773 | -0.96(-2.06%) |
Jan 02, 2015 | 46.92 | 47.24 | 46.28 | 46.89 | 4,475,587 | +0.05(+0.10%) |
Dec 31, 2014 | 47.52 | 46.84 | 46.84 | 46.84 | 2,932,416 | -0.49(-1.03%) |
Dec 30, 2014 | 47.42 | 47.55 | 47.24 | 47.33 | 2,680,841 | -0.18(-0.38%) |
Dec 29, 2014 | 47.49 | 47.69 | 47.39 | 47.51 | 2,789,611 | -0.13(-0.27%) |
Dec 26, 2014 | 47.87 | 47.92 | 47.61 | 47.64 | 2,102,719 | +0.04(+0.08%) |
Dec 24, 2014 | 47.72 | 47.60 | 47.60 | 47.60 | 1,852,412 | -0.08(-0.16%) |
Dec 23, 2014 | 47.67 | 48.11 | 47.60 | 47.67 | 3,463,329 | +0.17(+0.37%) |
Dec 22, 2014 | 47.41 | 47.67 | 47.14 | 47.50 | 3,574,886 | +0.20(+0.43%) |
Dec 19, 2014 | 47.06 | 47.63 | 46.83 | 47.30 | 9,676,714 | +0.25(+0.53%) |
Dec 18, 2014 | 45.99 | 47.05 | 45.99 | 47.05 | 7,227,705 | +1.71(+3.78%) |
Dec 17, 2014 | 44.78 | 45.50 | 44.24 | 45.33 | 10,351,953 | +0.40(+0.90%) |
Dec 16, 2014 | 44.20 | 46.21 | 44.14 | 44.93 | 10,180,386 | +0.80(+1.82%) |
Dec 15, 2014 | 44.72 | 45.16 | 43.86 | 44.12 | 9,167,848 | -0.21(-0.48%) |
Dec 12, 2014 | 45.83 | 45.91 | 44.21 | 44.34 | 10,785,105 | -2.19(-4.71%) |
Dec 11, 2014 | 46.92 | 47.13 | 46.40 | 46.53 | 4,780,407 | -0.10(-0.21%) |
Dec 10, 2014 | 48.08 | 48.18 | 46.48 | 46.63 | 5,831,711 | -1.65(-3.43%) |
Dec 09, 2014 | 47.64 | 48.31 | 47.45 | 48.28 | 5,380,650 | +0.02(+0.03%) |
Dec 08, 2014 | 49.22 | 49.24 | 47.88 | 48.27 | 5,529,395 | -0.96(-1.96%) |
Dec 05, 2014 | 49.06 | 49.44 | 48.87 | 49.23 | 4,272,696 | +0.24(+0.50%) |
Dec 04, 2014 | 48.90 | 49.19 | 48.71 | 48.99 | 3,074,014 | +0.06(+0.12%) |
Dec 03, 2014 | 48.41 | 49.03 | 48.29 | 48.93 | 6,963,678 | +0.71(+1.48%) |
Dec 02, 2014 | 47.69 | 48.29 | 47.55 | 48.21 | 4,074,341 | +0.55(+1.16%) |
Dec 01, 2014 | 48.02 | 48.04 | 47.39 | 47.66 | 6,308,418 | -0.71(-1.47%) |
Nov 28, 2014 | 49.22 | 49.26 | 48.02 | 48.37 | 4,594,724 | -1.24(-2.49%) |
Nov 26, 2014 | 49.80 | 49.61 | 49.61 | 49.61 | 2,440,978 | -0.24(-0.49%) |
Nov 25, 2014 | 49.97 | 50.03 | 49.48 | 49.85 | 3,823,719 | -0.05(-0.11%) |
Nov 24, 2014 | 49.77 | 50.00 | 49.62 | 49.91 | 3,298,962 | +0.14(+0.27%) |
Nov 21, 2014 | 49.32 | 49.92 | 49.26 | 49.77 | 5,263,259 | +1.05(+2.15%) |
Nov 20, 2014 | 48.37 | 49.02 | 48.30 | 48.72 | 2,929,345 | +0.05(+0.09%) |
Nov 19, 2014 | 48.48 | 48.81 | 48.29 | 48.68 | 2,771,820 | +0.08(+0.17%) |
Nov 18, 2014 | 48.28 | 48.84 | 48.21 | 48.59 | 3,315,397 | +0.23(+0.47%) |
Nov 17, 2014 | 48.21 | 48.52 | 48.09 | 48.37 | 2,965,112 | +0.09(+0.19%) |
Nov 14, 2014 | 48.08 | 48.48 | 48.08 | 48.27 | 3,091,071 | +0.08(+0.16%) |
Nov 13, 2014 | 48.64 | 48.70 | 47.88 | 48.20 | 4,741,390 | -0.40(-0.83%) |
Nov 12, 2014 | 48.48 | 48.85 | 48.48 | 48.60 | 3,768,961 | -0.03(-0.06%) |
Nov 11, 2014 | 49.05 | 49.05 | 48.51 | 48.63 | 3,271,800 | -0.41(-0.84%) |
Nov 10, 2014 | 48.94 | 49.16 | 48.86 | 49.05 | 2,673,518 | +0.19(+0.39%) |
Nov 07, 2014 | 48.82 | 49.14 | 48.59 | 48.86 | 4,471,767 | +0.14(+0.29%) |
Nov 06, 2014 | 48.68 | 48.88 | 48.39 | 48.71 | 4,613,300 | +0.20(+0.40%) |
Nov 05, 2014 | 48.89 | 48.89 | 48.32 | 48.52 | 5,176,167 | +0.17(+0.34%) |
Nov 04, 2014 | 49.00 | 49.27 | 48.04 | 48.35 | 9,163,495 | -0.24(-0.50%) |
Nov 03, 2014 | 48.39 | 48.74 | 48.15 | 48.59 | 5,363,870 | +0.34(+0.70%) |
Oct 31, 2014 | 48.38 | 48.60 | 48.05 | 48.25 | 7,176,587 | +0.48(+1.01%) |
Oct 30, 2014 | 47.33 | 47.95 | 47.09 | 47.77 | 4,177,652 | +0.09(+0.19%) |
Oct 29, 2014 | 48.03 | 48.03 | 47.40 | 47.68 | 5,344,051 | -0.06(-0.13%) |
Oct 28, 2014 | 47.14 | 47.88 | 47.06 | 47.74 | 3,498,396 | +0.84(+1.78%) |
Oct 27, 2014 | 46.76 | 46.94 | 47.00 | 46.91 | 3,146,255 | -0.09(-0.19%) |
Oct 24, 2014 | 46.71 | 47.06 | 46.44 | 47.00 | 4,101,486 | +0.26(+0.55%) |
Oct 23, 2014 | 46.47 | 47.03 | 46.42 | 46.74 | 4,116,112 | +0.83(+1.80%) |
Oct 22, 2014 | 47.52 | 47.67 | 45.88 | 45.91 | 8,538,266 | -1.51(-3.19%) |
Oct 21, 2014 | 46.51 | 47.55 | 46.48 | 47.43 | 4,825,119 | +1.30(+2.83%) |
Oct 20, 2014 | 45.86 | 46.13 | 45.82 | 46.12 | 4,852,762 | +0.01(+0.02%) |
Oct 17, 2014 | 45.90 | 46.47 | 45.84 | 46.12 | 7,223,987 | +0.57(+1.24%) |
Oct 16, 2014 | 44.02 | 45.89 | 43.99 | 45.55 | 9,174,143 | +0.84(+1.89%) |
Oct 15, 2014 | 44.04 | 44.83 | 43.51 | 44.71 | 7,194,853 | +0.14(+0.30%) |
Oct 14, 2014 | 44.50 | 45.47 | 44.44 | 44.57 | 6,125,040 | +0.38(+0.85%) |
Oct 13, 2014 | 44.92 | 45.17 | 44.16 | 44.19 | 5,648,406 | -0.57(-1.28%) |
Oct 10, 2014 | 44.98 | 45.48 | 44.53 | 44.77 | 7,164,981 | -0.17(-0.39%) |
Oct 09, 2014 | 46.48 | 46.48 | 44.82 | 44.94 | 7,297,897 | -1.63(-3.49%) |
Oct 08, 2014 | 46.07 | 46.63 | 45.65 | 46.57 | 5,354,384 | +0.62(+1.34%) |
Oct 07, 2014 | 46.70 | 46.80 | 45.92 | 45.95 | 4,091,728 | -1.10(-2.34%) |
Oct 06, 2014 | 47.15 | 47.35 | 46.78 | 47.05 | 2,687,097 | +0.03(+0.06%) |
Oct 03, 2014 | 47.62 | 47.62 | 46.86 | 47.02 | 5,062,747 | +0.21(+0.45%) |
Oct 02, 2014 | 46.31 | 47.07 | 46.18 | 46.81 | 5,164,741 | +0.56(+1.21%) |
Oct 01, 2014 | 46.72 | 46.75 | 46.03 | 46.25 | 5,228,769 | -0.89(-1.89%) |
Sep 30, 2014 | 47.15 | 47.52 | 47.03 | 47.14 | 4,754,389 | -0.07(-0.14%) |
Sep 29, 2014 | 46.91 | 47.27 | 46.71 | 47.21 | 3,828,208 | -0.28(-0.59%) |
Sep 26, 2014 | 47.09 | 47.52 | 46.85 | 47.49 | 4,357,976 | +0.47(+1.01%) |
Sep 25, 2014 | 48.05 | 48.09 | 47.00 | 47.01 | 5,364,721 | -1.36(-2.80%) |
Sep 24, 2014 | 47.87 | 48.56 | 47.62 | 48.37 | 5,163,099 | +0.53(+1.12%) |
Sep 23, 2014 | 48.13 | 48.38 | 47.83 | 47.83 | 5,165,624 | -0.56(-1.17%) |
Sep 22, 2014 | 48.86 | 48.95 | 48.21 | 48.40 | 3,503,829 | -0.57(-1.15%) |
Sep 19, 2014 | 49.08 | 49.13 | 48.65 | 48.96 | 6,324,491 | +0.20(+0.40%) |
Sep 18, 2014 | 48.86 | 48.90 | 48.64 | 48.77 | 2,652,720 | +0.16(+0.33%) |
Sep 17, 2014 | 48.77 | 49.04 | 48.46 | 48.61 | 4,305,858 | +0.09(+0.19%) |
Sep 16, 2014 | 48.43 | 48.53 | 48.02 | 48.52 | 3,403,520 | +0.08(+0.17%) |
Sep 15, 2014 | 48.44 | 48.62 | 48.34 | 48.44 | 2,833,061 | -0.14(-0.29%) |
Sep 12, 2014 | 48.61 | 48.71 | 48.32 | 48.58 | 4,022,933 | -0.13(-0.26%) |
Sep 11, 2014 | 48.78 | 49.02 | 48.62 | 48.71 | 3,630,586 | -0.26(-0.54%) |
Sep 10, 2014 | 49.11 | 49.18 | 48.86 | 48.97 | 3,486,545 | -0.08(-0.15%) |
Sep 09, 2014 | 48.95 | 49.29 | 48.80 | 49.05 | 4,254,238 | +0.10(+0.20%) |
Sep 08, 2014 | 48.90 | 49.20 | 48.86 | 48.95 | 4,272,457 | -0.08(-0.15%) |
Sep 05, 2014 | 48.69 | 49.19 | 48.40 | 49.02 | 4,909,336 | +0.33(+0.68%) |
Sep 04, 2014 | 48.46 | 49.32 | 48.38 | 48.69 | 4,522,158 | +0.26(+0.54%) |
Sep 03, 2014 | 48.77 | 48.84 | 48.35 | 48.43 | 2,889,719 | -0.02(-0.03%) |
Sep 02, 2014 | 48.46 | 48.69 | 48.26 | 48.44 | 4,098,737 | +0.22(+0.45%) |
Aug 29, 2014 | 48.50 | 48.22 | 48.22 | 48.22 | 2,753,859 | -0.18(-0.37%) |
Aug 28, 2014 | 48.21 | 48.49 | 48.13 | 48.41 | 1,583,117 | -0.11(-0.22%) |
Aug 27, 2014 | 48.50 | 48.56 | 48.27 | 48.51 | 2,001,339 | +0.05(+0.09%) |
Aug 26, 2014 | 48.91 | 48.93 | 48.43 | 48.47 | 2,466,085 | -0.31(-0.63%) |
Aug 25, 2014 | 48.89 | 49.08 | 48.69 | 48.77 | 1,969,908 | +0.11(+0.23%) |
Aug 22, 2014 | 48.77 | 48.91 | 48.56 | 48.66 | 3,230,440 | +0.03(+0.06%) |
Aug 21, 2014 | 48.59 | 48.74 | 48.35 | 48.63 | 2,355,213 | +0.06(+0.12%) |
Aug 20, 2014 | 48.16 | 48.64 | 48.13 | 48.57 | 3,324,802 | +0.41(+0.86%) |
Aug 19, 2014 | 48.07 | 48.36 | 48.06 | 48.16 | 3,045,095 | +0.08(+0.17%) |
Aug 18, 2014 | 47.58 | 48.09 | 47.58 | 48.07 | 2,717,814 | +0.64(+1.35%) |
Aug 15, 2014 | 47.64 | 47.72 | 47.13 | 47.43 | 4,050,470 | +0.02(+0.03%) |
Aug 14, 2014 | 47.40 | 47.59 | 47.27 | 47.42 | 3,620,012 | -0.08(-0.16%) |
Aug 13, 2014 | 47.07 | 47.56 | 46.91 | 47.49 | 4,164,849 | +0.61(+1.30%) |
Aug 12, 2014 | 46.87 | 47.21 | 46.73 | 46.88 | 2,806,406 | +0.07(+0.14%) |
Aug 11, 2014 | 47.21 | 47.23 | 46.76 | 46.82 | 2,759,613 | -0.16(-0.35%) |
Aug 08, 2014 | 46.41 | 46.89 | 46.31 | 46.98 | 2,984,276 | +0.76(+1.63%) |
Aug 07, 2014 | 46.56 | 46.67 | 46.12 | 46.23 | 3,955,762 | -0.04(-0.10%) |
Aug 06, 2014 | 46.42 | 46.76 | 46.04 | 46.27 | 6,944,486 | -0.74(-1.58%) |
Aug 05, 2014 | 46.46 | 47.85 | 45.52 | 47.01 | 9,318,525 | -0.86(-1.80%) |
Aug 04, 2014 | 47.44 | 47.98 | 47.21 | 47.87 | 5,214,328 | +0.44(+0.93%) |
Aug 01, 2014 | 47.33 | 47.71 | 46.91 | 47.43 | 6,550,938 | -0.19(-0.39%) |
Jul 31, 2014 | 48.49 | 48.57 | 47.61 | 47.62 | 7,242,491 | -1.17(-2.39%) |
Jul 30, 2014 | 49.49 | 49.55 | 48.47 | 48.78 | 6,231,536 | -0.67(-1.35%) |
Jul 29, 2014 | 50.11 | 50.25 | 49.45 | 49.45 | 3,614,542 | -0.73(-1.46%) |
Jul 28, 2014 | 50.30 | 50.30 | 49.80 | 50.18 | 4,070,152 | -0.26(-0.52%) |
Jul 25, 2014 | 50.25 | 50.70 | 50.06 | 50.44 | 3,963,752 | +0.28(+0.57%) |
Jul 24, 2014 | 50.08 | 50.50 | 50.06 | 50.16 | 3,203,267 | +0.02(+0.04%) |
Jul 23, 2014 | 50.45 | 50.47 | 50.02 | 50.14 | 1,792,125 | -0.30(-0.59%) |
Jul 22, 2014 | 50.50 | 50.77 | 50.39 | 50.44 | 2,538,476 | +0.04(+0.09%) |
Jul 21, 2014 | 50.35 | 50.58 | 50.11 | 50.39 | 2,462,282 | -0.02(-0.04%) |
Jul 18, 2014 | 50.21 | 50.48 | 50.13 | 50.41 | 3,389,137 | +0.31(+0.61%) |
Jul 17, 2014 | 50.53 | 50.58 | 50.08 | 50.11 | 4,456,765 | -0.76(-1.49%) |
Jul 16, 2014 | 50.84 | 51.04 | 50.68 | 50.86 | 4,646,047 | +0.37(+0.73%) |
Jul 15, 2014 | 50.25 | 50.66 | 50.21 | 50.50 | 4,014,489 | +0.18(+0.36%) |
Jul 14, 2014 | 50.65 | 50.70 | 50.30 | 50.32 | 3,020,348 | +0.12(+0.24%) |
Jul 11, 2014 | 50.69 | 50.69 | 49.93 | 50.20 | 3,962,214 | -0.07(-0.15%) |
Jul 10, 2014 | 50.21 | 50.56 | 50.12 | 50.27 | 3,435,191 | -0.37(-0.74%) |
Jul 09, 2014 | 50.79 | 50.99 | 50.49 | 50.65 | 3,955,273 | -0.10(-0.19%) |
Jul 08, 2014 | 50.41 | 50.91 | 50.29 | 50.74 | 5,628,677 | +0.13(+0.27%) |
Jul 07, 2014 | 50.39 | 50.83 | 49.98 | 50.61 | 5,487,835 | +0.21(+0.42%) |
Jul 03, 2014 | 50.10 | 50.40 | 50.40 | 50.40 | 2,602,053 | +0.55(+1.10%) |
Jul 02, 2014 | 49.82 | 49.92 | 49.47 | 49.85 | 2,981,896 | +0.07(+0.14%) |
Jul 01, 2014 | 49.51 | 50.09 | 49.34 | 49.79 | 3,890,298 | +0.14(+0.29%) |
Jun 30, 2014 | 49.99 | 50.11 | 49.55 | 49.64 | 3,575,931 | -0.42(-0.84%) |
Jun 27, 2014 | 49.78 | 50.27 | 49.74 | 50.06 | 3,246,746 | +0.14(+0.28%) |
Jun 26, 2014 | 50.03 | 50.16 | 49.58 | 49.92 | 2,676,944 | -0.22(-0.43%) |
Jun 25, 2014 | 50.09 | 50.49 | 50.06 | 50.14 | 2,945,009 | -0.04(-0.07%) |
Jun 24, 2014 | 50.56 | 50.90 | 50.12 | 50.18 | 2,687,482 | -0.55(-1.09%) |
Jun 23, 2014 | 51.22 | 51.37 | 50.70 | 50.73 | 3,479,170 | -0.32(-0.63%) |
Jun 20, 2014 | 50.68 | 51.47 | 50.62 | 51.05 | 5,663,608 | +0.47(+0.93%) |
Jun 19, 2014 | 50.93 | 51.10 | 50.41 | 50.58 | 4,123,456 | -0.34(-0.68%) |
Jun 18, 2014 | 50.33 | 51.01 | 50.18 | 50.92 | 4,012,490 | +0.62(+1.23%) |
Jun 17, 2014 | 49.52 | 50.48 | 49.45 | 50.30 | 4,364,224 | +0.68(+1.37%) |
Jun 16, 2014 | 49.65 | 50.06 | 49.46 | 49.62 | 3,632,547 | -0.10(-0.21%) |
Jun 13, 2014 | 49.75 | 50.01 | 49.55 | 49.73 | 4,127,951 | +0.02(+0.05%) |
Jun 12, 2014 | 50.15 | 50.26 | 49.67 | 49.70 | 4,799,080 | -0.61(-1.20%) |
Jun 11, 2014 | 50.32 | 50.62 | 50.26 | 50.31 | 3,508,561 | -0.19(-0.37%) |
Jun 10, 2014 | 50.86 | 50.91 | 50.48 | 50.50 | 4,475,482 | -0.12(-0.24%) |
Jun 06, 2014 | 50.52 | 50.68 | 50.50 | 50.62 | 3,672,819 | +0.20(+0.40%) |
Jun 05, 2014 | 50.15 | 50.52 | 49.97 | 50.41 | 3,103,356 | +0.49(+0.97%) |
Jun 04, 2014 | 49.96 | 50.15 | 49.84 | 49.93 | 2,993,720 | -0.15(-0.30%) |
Jun 03, 2014 | 50.03 | 50.39 | 49.84 | 50.08 | 4,435,158 | -0.17(-0.34%) |
Jun 02, 2014 | 50.03 | 50.36 | 49.72 | 50.25 | 2,736,924 | +0.33(+0.66%) |
May 30, 2014 | 49.94 | 50.02 | 49.70 | 49.92 | 2,958,161 | -0.05(-0.10%) |
May 29, 2014 | 50.03 | 50.05 | 49.55 | 49.97 | 2,397,875 | +0.11(+0.23%) |
May 28, 2014 | 50.21 | 50.29 | 49.82 | 49.86 | 2,376,497 | -0.15(-0.30%) |
May 27, 2014 | 49.90 | 50.22 | 49.73 | 50.01 | 2,984,887 | +0.26(+0.53%) |
May 23, 2014 | 49.52 | 49.75 | 49.75 | 49.75 | 2,235,525 | +0.24(+0.49%) |
May 22, 2014 | 49.12 | 49.75 | 49.05 | 49.50 | 1,854,630 | +0.45(+0.92%) |
May 21, 2014 | 48.98 | 49.38 | 48.84 | 49.05 | 4,087,071 | +0.15(+0.31%) |
May 20, 2014 | 49.82 | 49.91 | 48.76 | 48.90 | 3,381,011 | -1.02(-2.04%) |
May 19, 2014 | 49.57 | 50.11 | 49.56 | 49.92 | 2,785,405 | +0.13(+0.27%) |
May 16, 2014 | 49.91 | 49.95 | 49.52 | 49.79 | 4,816,679 | -0.07(-0.13%) |
May 15, 2014 | 50.14 | 50.26 | 49.32 | 49.85 | 4,171,824 | -0.49(-0.98%) |
May 14, 2014 | 50.86 | 50.92 | 50.26 | 50.35 | 2,771,537 | -0.41(-0.81%) |
May 13, 2014 | 50.84 | 51.03 | 50.66 | 50.76 | 3,541,379 | +0.04(+0.09%) |
May 12, 2014 | 50.26 | 50.78 | 50.18 | 50.71 | 3,310,114 | +0.82(+1.64%) |
May 09, 2014 | 49.91 | 50.05 | 49.47 | 49.90 | 2,470,735 | -0.07(-0.13%) |
May 08, 2014 | 49.76 | 50.38 | 49.70 | 49.96 | 3,116,818 | +0.01(+0.02%) |
May 07, 2014 | 49.75 | 50.05 | 49.37 | 49.96 | 2,934,161 | +0.48(+0.96%) |
May 06, 2014 | 50.14 | 50.25 | 49.46 | 49.48 | 4,414,957 | -0.79(-1.57%) |
May 05, 2014 | 50.03 | 50.33 | 49.71 | 50.27 | 3,516,896 | +0.07(+0.13%) |
May 02, 2014 | 50.39 | 50.68 | 50.13 | 50.20 | 3,747,238 | -0.34(-0.68%) |