Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 50.93 | 51.13 | 50.43 | 50.60 | 117,128 | -0.27(-0.54%) |
Jun 29, 2015 | 51.08 | 51.80 | 50.69 | 50.88 | 67,458 | -0.80(-1.54%) |
Jun 26, 2015 | 51.51 | 51.83 | 51.28 | 51.68 | 52,476 | +0.14(+0.27%) |
Jun 25, 2015 | 51.53 | 51.98 | 51.36 | 51.53 | 97,461 | -0.27(-0.53%) |
Jun 24, 2015 | 51.56 | 51.87 | 51.17 | 51.81 | 84,886 | +0.01(+0.01%) |
Jun 23, 2015 | 52.30 | 52.30 | 51.32 | 51.80 | 73,422 | -0.31(-0.60%) |
Jun 22, 2015 | 51.68 | 52.36 | 51.39 | 52.11 | 71,402 | +0.54(+1.05%) |
Jun 19, 2015 | 51.67 | 51.90 | 51.39 | 51.57 | 89,343 | +0.01(+0.03%) |
Jun 18, 2015 | 51.95 | 52.15 | 51.42 | 51.56 | 68,847 | -0.39(-0.75%) |
Jun 17, 2015 | 52.45 | 53.49 | 51.40 | 51.95 | 186,569 | -0.54(-1.03%) |
Jun 16, 2015 | 51.89 | 52.50 | 51.57 | 52.49 | 78,842 | +0.67(+1.30%) |
Jun 15, 2015 | 51.76 | 52.38 | 51.41 | 51.82 | 115,171 | -0.52(-0.99%) |
Jun 12, 2015 | 52.00 | 52.42 | 51.74 | 52.33 | 102,485 | -0.33(-0.62%) |
Jun 11, 2015 | 51.42 | 52.80 | 51.26 | 52.66 | 115,843 | +1.33(+2.59%) |
Jun 10, 2015 | 51.87 | 51.99 | 50.62 | 51.33 | 114,612 | -0.10(-0.20%) |
Jun 09, 2015 | 51.70 | 52.60 | 50.98 | 51.43 | 96,297 | -0.11(-0.21%) |
Jun 08, 2015 | 51.28 | 51.72 | 51.24 | 51.54 | 66,216 | +0.49(+0.96%) |
Jun 05, 2015 | 51.68 | 51.90 | 50.97 | 51.05 | 60,912 | -0.86(-1.65%) |
Jun 04, 2015 | 52.52 | 52.61 | 51.87 | 51.91 | 66,051 | -0.86(-1.62%) |
Jun 03, 2015 | 52.31 | 53.54 | 52.08 | 52.77 | 74,970 | +0.64(+1.23%) |
Jun 02, 2015 | 51.91 | 52.80 | 51.91 | 52.13 | 77,086 | +0.10(+0.18%) |
Jun 01, 2015 | 52.74 | 52.74 | 51.68 | 52.03 | 86,269 | -0.58(-1.10%) |
May 29, 2015 | 53.18 | 53.58 | 52.38 | 52.61 | 77,765 | -0.85(-1.59%) |
May 28, 2015 | 53.51 | 53.57 | 52.80 | 53.46 | 106,710 | -0.28(-0.52%) |
May 27, 2015 | 54.14 | 54.14 | 52.92 | 53.74 | 45,048 | +0.45(+0.85%) |
May 26, 2015 | 53.03 | 53.46 | 52.75 | 53.29 | 45,957 | -0.05(-0.10%) |
May 22, 2015 | 53.12 | 53.34 | 53.34 | 53.34 | 84,997 | -0.17(-0.32%) |
May 21, 2015 | 53.05 | 53.68 | 52.68 | 53.51 | 127,705 | +0.30(+0.57%) |
May 20, 2015 | 53.06 | 53.64 | 52.86 | 53.20 | 49,698 | +0.28(+0.53%) |
May 19, 2015 | 53.73 | 53.73 | 52.65 | 52.92 | 56,413 | -0.85(-1.58%) |
May 18, 2015 | 54.38 | 54.50 | 53.12 | 53.77 | 65,803 | -0.94(-1.72%) |
May 15, 2015 | 54.00 | 54.86 | 53.74 | 54.71 | 71,725 | +0.58(+1.06%) |
May 14, 2015 | 54.11 | 54.90 | 53.94 | 54.14 | 110,182 | +0.53(+0.98%) |
May 13, 2015 | 53.18 | 53.62 | 52.94 | 53.61 | 90,663 | +0.56(+1.06%) |
May 12, 2015 | 52.53 | 53.29 | 52.15 | 53.05 | 63,541 | +0.61(+1.16%) |
May 11, 2015 | 52.48 | 53.88 | 52.23 | 52.44 | 76,013 | -0.22(-0.42%) |
May 08, 2015 | 52.20 | 52.92 | 52.12 | 52.66 | 72,540 | +1.03(+2.00%) |
May 07, 2015 | 52.89 | 53.03 | 51.44 | 51.63 | 83,830 | -1.42(-2.68%) |
May 06, 2015 | 53.67 | 53.67 | 52.74 | 53.05 | 62,140 | -0.38(-0.72%) |
May 05, 2015 | 52.28 | 53.92 | 52.28 | 53.44 | 76,579 | +1.22(+2.33%) |
May 04, 2015 | 50.96 | 52.35 | 50.94 | 52.22 | 102,441 | +0.93(+1.81%) |
May 01, 2015 | 51.40 | 51.54 | 50.96 | 51.29 | 49,681 | +0.04(+0.08%) |
Apr 30, 2015 | 52.67 | 52.92 | 51.21 | 51.24 | 92,890 | -1.74(-3.28%) |
Apr 29, 2015 | 52.84 | 53.36 | 52.76 | 52.98 | 87,988 | -0.14(-0.27%) |
Apr 28, 2015 | 54.01 | 54.07 | 53.03 | 53.13 | 107,571 | -0.66(-1.23%) |
Apr 27, 2015 | 53.75 | 55.28 | 53.23 | 53.79 | 109,844 | +0.37(+0.69%) |
Apr 24, 2015 | 50.42 | 53.64 | 50.10 | 53.42 | 155,680 | +3.25(+6.47%) |
Apr 23, 2015 | 48.60 | 50.57 | 48.33 | 50.18 | 65,283 | +1.71(+3.53%) |
Apr 22, 2015 | 48.54 | 48.86 | 48.02 | 48.47 | 77,781 | -0.22(-0.46%) |
Apr 21, 2015 | 47.60 | 48.89 | 47.33 | 48.69 | 70,518 | +1.37(+2.90%) |
Apr 20, 2015 | 47.20 | 47.50 | 46.70 | 47.32 | 53,907 | +0.31(+0.66%) |
Apr 17, 2015 | 47.16 | 47.34 | 46.88 | 47.01 | 30,802 | -0.71(-1.48%) |
Apr 16, 2015 | 47.51 | 47.85 | 47.06 | 47.72 | 36,473 | +0.21(+0.44%) |
Apr 15, 2015 | 47.51 | 47.66 | 47.12 | 47.51 | 98,491 | +0.05(+0.11%) |
Apr 14, 2015 | 47.58 | 47.73 | 47.39 | 47.46 | 36,677 | +0.11(+0.23%) |
Apr 13, 2015 | 47.57 | 47.96 | 47.25 | 47.35 | 76,803 | -0.51(-1.07%) |
Apr 10, 2015 | 48.15 | 48.15 | 47.82 | 47.86 | 43,960 | -0.26(-0.54%) |
Apr 09, 2015 | 48.38 | 48.40 | 47.72 | 48.12 | 66,400 | -0.33(-0.68%) |
Apr 08, 2015 | 48.60 | 48.79 | 48.11 | 48.45 | 73,595 | -0.02(-0.04%) |
Apr 07, 2015 | 48.15 | 48.47 | 48.03 | 48.47 | 52,437 | +0.19(+0.39%) |
Apr 06, 2015 | 48.13 | 48.79 | 48.13 | 48.29 | 53,043 | -0.03(-0.06%) |
Apr 02, 2015 | 48.08 | 48.32 | 48.32 | 48.32 | 32,860 | +0.37(+0.77%) |
Apr 01, 2015 | 47.36 | 48.25 | 47.36 | 47.95 | 58,665 | +0.68(+1.43%) |
Mar 31, 2015 | 47.65 | 47.89 | 47.13 | 47.27 | 149,503 | -0.53(-1.10%) |
Mar 30, 2015 | 47.69 | 47.90 | 47.46 | 47.80 | 86,756 | +0.22(+0.45%) |
Mar 27, 2015 | 47.03 | 47.67 | 46.81 | 47.58 | 96,522 | +0.43(+0.92%) |
Mar 26, 2015 | 47.44 | 47.57 | 46.60 | 47.15 | 44,790 | -0.72(-1.51%) |
Mar 25, 2015 | 48.00 | 48.27 | 47.06 | 47.87 | 72,421 | -0.28(-0.58%) |
Mar 24, 2015 | 47.37 | 48.42 | 47.31 | 48.15 | 55,953 | +0.87(+1.83%) |
Mar 23, 2015 | 47.57 | 47.83 | 47.13 | 47.28 | 53,785 | -0.04(-0.08%) |
Mar 20, 2015 | 46.51 | 47.59 | 46.33 | 47.32 | 84,360 | +0.97(+2.10%) |
Mar 19, 2015 | 47.04 | 47.21 | 46.07 | 46.35 | 108,722 | -0.96(-2.03%) |
Mar 18, 2015 | 45.70 | 47.67 | 45.32 | 47.31 | 148,829 | +1.36(+2.95%) |
Mar 17, 2015 | 44.88 | 46.08 | 44.88 | 45.95 | 74,607 | +0.69(+1.51%) |
Mar 16, 2015 | 45.18 | 45.65 | 45.14 | 45.27 | 69,429 | +0.16(+0.35%) |
Mar 13, 2015 | 45.04 | 45.29 | 44.85 | 45.11 | 73,280 | +0.03(+0.06%) |
Mar 12, 2015 | 45.77 | 45.77 | 44.63 | 45.08 | 73,273 | +0.25(+0.56%) |
Mar 11, 2015 | 43.17 | 44.98 | 43.14 | 44.83 | 93,075 | +1.31(+3.02%) |
Mar 10, 2015 | 44.11 | 44.44 | 43.29 | 43.51 | 76,688 | -0.93(-2.09%) |
Mar 09, 2015 | 44.95 | 45.18 | 44.13 | 44.44 | 63,241 | -0.43(-0.96%) |
Mar 06, 2015 | 45.62 | 45.62 | 44.82 | 44.88 | 93,034 | -1.06(-2.31%) |
Mar 05, 2015 | 47.59 | 47.59 | 45.47 | 45.94 | 102,498 | -1.72(-3.60%) |
Mar 04, 2015 | 47.52 | 48.03 | 46.83 | 47.65 | 89,827 | -0.12(-0.26%) |
Mar 03, 2015 | 47.85 | 48.48 | 47.85 | 47.77 | 123,230 | -0.16(-0.33%) |
Mar 02, 2015 | 48.78 | 48.85 | 47.72 | 47.93 | 50,033 | -0.89(-1.83%) |
Feb 27, 2015 | 48.76 | 48.97 | 48.33 | 48.83 | 78,493 | +0.19(+0.39%) |
Feb 26, 2015 | 48.93 | 48.93 | 48.14 | 48.64 | 49,170 | -0.01(-0.03%) |
Feb 25, 2015 | 48.68 | 48.90 | 48.52 | 48.65 | 55,737 | -0.13(-0.27%) |
Feb 24, 2015 | 47.08 | 48.79 | 47.08 | 48.78 | 74,707 | +1.51(+3.20%) |
Feb 23, 2015 | 47.23 | 47.30 | 46.88 | 47.27 | 48,678 | -0.16(-0.33%) |
Feb 20, 2015 | 46.88 | 47.82 | 46.88 | 47.43 | 37,944 | +0.36(+0.77%) |
Feb 19, 2015 | 46.88 | 47.57 | 46.84 | 47.07 | 39,346 | -0.04(-0.09%) |
Feb 18, 2015 | 48.10 | 48.75 | 46.96 | 47.11 | 63,849 | -1.43(-2.94%) |
Feb 17, 2015 | 47.97 | 48.73 | 47.97 | 48.54 | 34,008 | +0.26(+0.54%) |
Feb 13, 2015 | 48.70 | 48.28 | 48.28 | 48.28 | 40,069 | -0.20(-0.42%) |
Feb 12, 2015 | 47.28 | 48.97 | 47.24 | 48.48 | 53,082 | +1.53(+3.26%) |
Feb 11, 2015 | 48.78 | 48.93 | 46.88 | 46.95 | 79,872 | -2.02(-4.12%) |
Feb 10, 2015 | 49.93 | 49.93 | 48.78 | 48.97 | 54,974 | -0.81(-1.64%) |
Feb 09, 2015 | 49.36 | 50.25 | 49.36 | 49.79 | 49,559 | +0.45(+0.91%) |
Feb 06, 2015 | 49.02 | 49.41 | 48.71 | 49.34 | 53,401 | +0.10(+0.20%) |
Feb 05, 2015 | 48.83 | 49.93 | 48.58 | 49.24 | 82,072 | +0.63(+1.29%) |
Feb 04, 2015 | 47.70 | 48.99 | 47.70 | 48.61 | 63,687 | +0.79(+1.66%) |
Feb 03, 2015 | 48.00 | 49.19 | 47.24 | 47.82 | 97,789 | -0.10(-0.21%) |
Feb 02, 2015 | 47.98 | 48.52 | 47.11 | 47.92 | 65,535 | +0.02(+0.05%) |
Jan 30, 2015 | 48.78 | 48.78 | 47.64 | 47.90 | 112,920 | -1.12(-2.28%) |
Jan 29, 2015 | 49.38 | 49.74 | 48.29 | 49.02 | 63,844 | -0.51(-1.03%) |
Jan 28, 2015 | 50.49 | 50.69 | 48.83 | 49.53 | 56,785 | -0.68(-1.35%) |
Jan 27, 2015 | 49.35 | 50.62 | 49.33 | 50.21 | 53,722 | +0.48(+0.96%) |
Jan 26, 2015 | 49.29 | 49.85 | 48.83 | 49.73 | 55,217 | +0.66(+1.35%) |
Jan 23, 2015 | 49.84 | 49.90 | 48.99 | 49.07 | 52,426 | -0.93(-1.86%) |
Jan 22, 2015 | 48.96 | 50.70 | 48.96 | 50.00 | 92,838 | +1.23(+2.53%) |
Jan 21, 2015 | 49.36 | 49.43 | 48.17 | 48.76 | 73,093 | -0.55(-1.11%) |
Jan 20, 2015 | 48.35 | 50.05 | 48.31 | 49.31 | 110,809 | +1.09(+2.26%) |
Jan 16, 2015 | 46.64 | 48.24 | 46.48 | 48.22 | 59,076 | +1.49(+3.18%) |
Jan 15, 2015 | 46.06 | 46.84 | 45.91 | 46.74 | 107,933 | +0.93(+2.03%) |
Jan 14, 2015 | 46.33 | 46.56 | 45.59 | 45.81 | 53,403 | -1.04(-2.22%) |
Jan 13, 2015 | 46.61 | 47.15 | 46.20 | 46.84 | 114,526 | +0.56(+1.20%) |
Jan 12, 2015 | 46.12 | 46.33 | 45.92 | 46.29 | 73,628 | +0.00(+0.00%) |
Jan 09, 2015 | 46.53 | 47.07 | 46.29 | 46.29 | 153,455 | -0.30(-0.65%) |
Jan 08, 2015 | 46.87 | 46.95 | 46.44 | 46.59 | 67,177 | -0.09(-0.19%) |
Jan 07, 2015 | 46.37 | 46.70 | 46.14 | 46.68 | 106,682 | +0.34(+0.73%) |
Jan 06, 2015 | 45.15 | 46.66 | 45.15 | 46.34 | 165,535 | +1.30(+2.88%) |
Jan 05, 2015 | 44.28 | 45.22 | 44.28 | 45.04 | 91,593 | +0.59(+1.33%) |
Jan 02, 2015 | 45.65 | 45.76 | 44.12 | 44.45 | 86,209 | -1.13(-2.48%) |
Dec 31, 2014 | 46.23 | 45.58 | 45.58 | 45.58 | 102,601 | -0.75(-1.62%) |
Dec 30, 2014 | 45.92 | 46.53 | 45.92 | 46.33 | 62,403 | +0.47(+1.02%) |
Dec 29, 2014 | 46.48 | 46.84 | 45.68 | 45.86 | 40,670 | -0.69(-1.49%) |
Dec 26, 2014 | 46.75 | 46.75 | 46.23 | 46.56 | 17,974 | -0.19(-0.40%) |
Dec 24, 2014 | 46.13 | 46.74 | 46.74 | 46.74 | 14,003 | +0.50(+1.08%) |
Dec 23, 2014 | 45.44 | 46.33 | 45.18 | 46.25 | 39,287 | +1.10(+2.44%) |
Dec 22, 2014 | 45.08 | 45.77 | 45.06 | 45.14 | 43,889 | +0.03(+0.06%) |
Dec 19, 2014 | 45.87 | 46.24 | 45.03 | 45.11 | 76,415 | -0.61(-1.34%) |
Dec 18, 2014 | 44.72 | 46.39 | 44.49 | 45.73 | 93,055 | +1.23(+2.76%) |
Dec 17, 2014 | 43.84 | 45.73 | 42.97 | 44.50 | 264,875 | +0.59(+1.35%) |
Dec 16, 2014 | 43.81 | 44.57 | 43.33 | 43.91 | 125,083 | -0.21(-0.47%) |
Dec 15, 2014 | 43.87 | 44.65 | 43.51 | 44.12 | 114,899 | +0.36(+0.82%) |
Dec 12, 2014 | 44.46 | 44.62 | 43.52 | 43.76 | 91,456 | -1.17(-2.60%) |
Dec 11, 2014 | 45.31 | 45.57 | 44.03 | 44.93 | 122,572 | -0.52(-1.14%) |
Dec 10, 2014 | 46.16 | 46.16 | 45.20 | 45.45 | 270,001 | -0.81(-1.75%) |
Dec 09, 2014 | 46.17 | 46.72 | 46.17 | 46.25 | 111,514 | -0.23(-0.50%) |
Dec 08, 2014 | 46.38 | 46.78 | 46.20 | 46.48 | 95,260 | -0.12(-0.25%) |
Dec 05, 2014 | 47.71 | 47.77 | 46.37 | 46.60 | 117,939 | -0.97(-2.03%) |
Dec 04, 2014 | 47.84 | 47.93 | 46.87 | 47.57 | 91,177 | -0.43(-0.90%) |
Dec 03, 2014 | 47.65 | 48.11 | 46.25 | 48.00 | 154,232 | +0.42(+0.88%) |
Dec 02, 2014 | 49.01 | 49.01 | 47.38 | 47.58 | 208,062 | -1.32(-2.70%) |
Dec 01, 2014 | 49.31 | 49.31 | 48.79 | 48.90 | 112,226 | -0.54(-1.09%) |
Nov 28, 2014 | 50.06 | 50.06 | 49.16 | 49.44 | 56,128 | -0.62(-1.24%) |
Nov 26, 2014 | 50.42 | 50.06 | 50.06 | 50.06 | 68,909 | -0.22(-0.43%) |
Nov 25, 2014 | 51.17 | 51.28 | 50.03 | 50.28 | 167,278 | -0.71(-1.40%) |
Nov 24, 2014 | 50.52 | 51.78 | 50.36 | 50.99 | 176,265 | +0.48(+0.94%) |
Nov 21, 2014 | 50.52 | 50.85 | 50.16 | 50.52 | 52,125 | +0.56(+1.11%) |
Nov 20, 2014 | 50.16 | 50.67 | 49.55 | 49.96 | 104,091 | -0.32(-0.65%) |
Nov 19, 2014 | 48.94 | 50.83 | 48.94 | 50.28 | 77,832 | +1.24(+2.53%) |
Nov 18, 2014 | 49.79 | 50.09 | 48.73 | 49.04 | 142,291 | -0.56(-1.12%) |
Nov 17, 2014 | 49.73 | 50.74 | 49.28 | 49.60 | 49,118 | -0.35(-0.71%) |
Nov 14, 2014 | 49.36 | 50.76 | 49.33 | 49.95 | 106,279 | +0.48(+0.98%) |
Nov 13, 2014 | 50.04 | 50.04 | 48.90 | 49.47 | 95,503 | -0.70(-1.39%) |
Nov 12, 2014 | 50.72 | 50.88 | 49.98 | 50.17 | 73,876 | -0.80(-1.57%) |
Nov 11, 2014 | 50.70 | 51.04 | 50.41 | 50.97 | 119,089 | +0.38(+0.76%) |
Nov 10, 2014 | 50.89 | 51.30 | 50.36 | 50.59 | 56,752 | +0.12(+0.24%) |
Nov 07, 2014 | 50.40 | 50.99 | 50.02 | 50.47 | 81,354 | +0.09(+0.19%) |
Nov 06, 2014 | 50.73 | 50.89 | 49.92 | 50.37 | 116,739 | -0.55(-1.08%) |
Nov 05, 2014 | 50.53 | 51.22 | 50.19 | 50.92 | 77,832 | +0.16(+0.31%) |
Nov 04, 2014 | 49.78 | 50.85 | 49.72 | 50.76 | 126,351 | +0.97(+1.94%) |
Nov 03, 2014 | 49.25 | 49.95 | 48.90 | 49.79 | 97,457 | +0.64(+1.31%) |
Oct 31, 2014 | 48.84 | 49.30 | 48.84 | 49.15 | 172,235 | +0.11(+0.22%) |
Oct 30, 2014 | 48.26 | 49.28 | 48.26 | 49.04 | 98,992 | +0.75(+1.55%) |
Oct 29, 2014 | 50.18 | 50.47 | 47.74 | 48.29 | 181,736 | -1.65(-3.31%) |
Oct 28, 2014 | 49.86 | 50.37 | 49.77 | 49.95 | 117,012 | +0.15(+0.30%) |
Oct 27, 2014 | 50.31 | 50.65 | 49.35 | 49.79 | 93,208 | -0.85(-1.68%) |
Oct 24, 2014 | 50.23 | 50.74 | 49.88 | 50.65 | 68,109 | +0.54(+1.08%) |
Oct 23, 2014 | 49.76 | 50.62 | 49.41 | 50.10 | 112,951 | +0.92(+1.86%) |
Oct 22, 2014 | 49.88 | 50.16 | 49.18 | 49.19 | 91,241 | -0.74(-1.47%) |
Oct 21, 2014 | 49.71 | 50.14 | 49.11 | 49.92 | 108,020 | +0.56(+1.12%) |
Oct 20, 2014 | 49.02 | 50.10 | 48.63 | 49.37 | 168,965 | -0.04(-0.07%) |
Oct 17, 2014 | 47.95 | 50.03 | 47.77 | 49.40 | 212,496 | +1.73(+3.63%) |
Oct 16, 2014 | 46.89 | 48.25 | 46.45 | 47.67 | 103,420 | +0.74(+1.58%) |
Oct 15, 2014 | 47.49 | 47.66 | 46.32 | 46.93 | 142,059 | -1.20(-2.50%) |
Oct 14, 2014 | 47.52 | 48.29 | 47.32 | 48.14 | 136,365 | +0.73(+1.54%) |
Oct 13, 2014 | 47.49 | 47.93 | 47.47 | 47.41 | 88,232 | -0.06(-0.14%) |
Oct 10, 2014 | 49.20 | 49.28 | 47.46 | 47.47 | 98,126 | -1.92(-3.88%) |
Oct 09, 2014 | 49.77 | 50.80 | 49.38 | 49.39 | 126,414 | -0.30(-0.60%) |
Oct 08, 2014 | 49.18 | 50.08 | 48.85 | 49.69 | 186,378 | +0.63(+1.29%) |
Oct 07, 2014 | 48.89 | 49.33 | 48.81 | 49.05 | 58,664 | +0.00(+0.00%) |
Oct 06, 2014 | 49.24 | 49.24 | 48.84 | 49.05 | 95,689 | +0.38(+0.79%) |
Oct 03, 2014 | 48.60 | 49.21 | 48.25 | 48.67 | 132,288 | +0.35(+0.73%) |
Oct 02, 2014 | 48.64 | 49.01 | 48.12 | 48.32 | 58,418 | -0.35(-0.73%) |
Oct 01, 2014 | 48.37 | 48.81 | 48.37 | 48.67 | 102,943 | +0.03(+0.06%) |
Sep 30, 2014 | 48.35 | 48.94 | 48.29 | 48.64 | 183,761 | +0.32(+0.67%) |
Sep 29, 2014 | 48.24 | 48.52 | 47.91 | 48.32 | 103,769 | -0.27(-0.55%) |
Sep 26, 2014 | 48.52 | 48.79 | 48.32 | 48.58 | 82,026 | +0.15(+0.31%) |
Sep 25, 2014 | 48.24 | 48.68 | 48.24 | 48.43 | 109,815 | -0.12(-0.24%) |
Sep 24, 2014 | 48.17 | 48.72 | 47.85 | 48.55 | 132,087 | +0.57(+1.19%) |
Sep 23, 2014 | 47.77 | 48.57 | 47.66 | 47.98 | 94,128 | +0.00(+0.00%) |
Sep 22, 2014 | 47.80 | 48.36 | 47.53 | 47.98 | 91,143 | -0.04(-0.08%) |
Sep 19, 2014 | 48.59 | 50.09 | 47.93 | 48.01 | 199,401 | -0.55(-1.13%) |
Sep 18, 2014 | 50.88 | 50.93 | 48.25 | 48.56 | 149,087 | -2.34(-4.59%) |
Sep 17, 2014 | 53.00 | 53.03 | 50.41 | 50.90 | 124,481 | -1.90(-3.59%) |
Sep 16, 2014 | 52.00 | 52.79 | 51.94 | 52.79 | 34,744 | +0.68(+1.30%) |
Sep 15, 2014 | 51.06 | 52.15 | 50.41 | 52.12 | 68,079 | +1.15(+2.25%) |
Sep 12, 2014 | 51.11 | 51.38 | 50.86 | 50.97 | 106,050 | -0.34(-0.66%) |
Sep 11, 2014 | 51.50 | 51.92 | 51.19 | 51.31 | 133,079 | -0.39(-0.75%) |
Sep 10, 2014 | 51.91 | 52.47 | 51.62 | 51.70 | 92,199 | -0.27(-0.51%) |
Sep 09, 2014 | 52.77 | 52.95 | 51.76 | 51.97 | 119,422 | -0.87(-1.65%) |
Sep 08, 2014 | 53.75 | 53.75 | 52.73 | 52.84 | 71,860 | -0.83(-1.55%) |
Sep 05, 2014 | 54.29 | 55.65 | 53.42 | 53.67 | 81,646 | -0.52(-0.96%) |
Sep 04, 2014 | 52.59 | 54.54 | 52.57 | 54.19 | 160,738 | +1.90(+3.63%) |
Sep 03, 2014 | 51.94 | 52.63 | 51.58 | 52.29 | 103,829 | +0.69(+1.33%) |
Sep 02, 2014 | 50.68 | 52.05 | 50.44 | 51.60 | 83,564 | +1.33(+2.64%) |
Aug 29, 2014 | 51.12 | 50.28 | 50.28 | 50.28 | 135,877 | -0.63(-1.25%) |
Aug 28, 2014 | 51.16 | 51.50 | 50.57 | 50.91 | 49,901 | -0.24(-0.47%) |
Aug 27, 2014 | 51.16 | 51.29 | 50.62 | 51.15 | 43,877 | +0.20(+0.40%) |
Aug 26, 2014 | 51.18 | 51.03 | 50.76 | 50.95 | 54,216 | -0.09(-0.17%) |
Aug 25, 2014 | 51.27 | 51.29 | 50.75 | 51.03 | 53,782 | +0.00(+0.00%) |
Aug 22, 2014 | 50.46 | 51.21 | 50.46 | 51.03 | 79,960 | +0.22(+0.44%) |
Aug 21, 2014 | 50.69 | 50.91 | 50.23 | 50.81 | 48,369 | +0.26(+0.51%) |
Aug 20, 2014 | 51.03 | 51.03 | 50.34 | 50.55 | 50,697 | -0.69(-1.35%) |
Aug 19, 2014 | 51.21 | 51.39 | 50.84 | 51.24 | 68,870 | +0.14(+0.28%) |
Aug 18, 2014 | 51.06 | 51.06 | 50.78 | 51.10 | 76,669 | +0.40(+0.78%) |
Aug 15, 2014 | 51.03 | 51.12 | 50.40 | 50.70 | 57,229 | -0.05(-0.10%) |
Aug 14, 2014 | 50.55 | 51.24 | 50.54 | 50.75 | 83,650 | +0.50(+0.99%) |
Aug 13, 2014 | 50.95 | 50.97 | 50.18 | 50.26 | 147,315 | -0.59(-1.16%) |
Aug 12, 2014 | 49.61 | 51.05 | 49.43 | 50.85 | 110,498 | +1.29(+2.61%) |
Aug 11, 2014 | 48.72 | 50.18 | 48.72 | 49.56 | 140,704 | +1.00(+2.05%) |
Aug 08, 2014 | 48.41 | 48.91 | 48.41 | 48.56 | 51,719 | +0.41(+0.85%) |
Aug 07, 2014 | 49.07 | 49.17 | 47.91 | 48.15 | 96,169 | -0.77(-1.58%) |
Aug 06, 2014 | 47.98 | 49.16 | 46.97 | 48.92 | 70,082 | +0.95(+1.98%) |
Aug 05, 2014 | 48.64 | 48.90 | 47.71 | 47.97 | 68,251 | -0.57(-1.17%) |
Aug 04, 2014 | 48.76 | 48.90 | 48.11 | 48.54 | 88,920 | -0.22(-0.46%) |
Aug 01, 2014 | 48.80 | 48.85 | 47.88 | 48.76 | 65,474 | +0.21(+0.43%) |
Jul 31, 2014 | 49.48 | 49.48 | 48.03 | 48.55 | 125,364 | -1.20(-2.42%) |
Jul 30, 2014 | 50.04 | 50.04 | 48.74 | 49.76 | 55,627 | -0.27(-0.55%) |
Jul 29, 2014 | 50.24 | 50.63 | 49.84 | 50.03 | 79,025 | +0.10(+0.20%) |
Jul 28, 2014 | 50.73 | 50.91 | 49.55 | 49.93 | 90,829 | -0.53(-1.06%) |
Jul 25, 2014 | 51.16 | 51.30 | 50.39 | 50.47 | 86,525 | -0.91(-1.77%) |
Jul 24, 2014 | 51.01 | 51.42 | 50.89 | 51.37 | 69,467 | +0.31(+0.61%) |
Jul 23, 2014 | 50.80 | 51.63 | 50.74 | 51.06 | 100,174 | +0.16(+0.31%) |
Jul 22, 2014 | 51.00 | 51.35 | 50.70 | 50.91 | 37,188 | +0.06(+0.13%) |
Jul 21, 2014 | 51.02 | 51.28 | 50.72 | 50.84 | 64,190 | -0.35(-0.68%) |
Jul 18, 2014 | 49.86 | 51.50 | 49.59 | 51.19 | 126,439 | +1.59(+3.21%) |
Jul 17, 2014 | 49.42 | 50.02 | 49.28 | 49.59 | 75,271 | -0.14(-0.28%) |
Jul 16, 2014 | 49.57 | 50.16 | 49.26 | 49.73 | 72,999 | +0.22(+0.45%) |
Jul 15, 2014 | 49.22 | 49.54 | 48.72 | 49.51 | 52,989 | +0.44(+0.90%) |
Jul 14, 2014 | 48.37 | 49.09 | 48.37 | 49.07 | 28,622 | +0.69(+1.42%) |
Jul 11, 2014 | 47.73 | 49.00 | 47.46 | 48.38 | 47,347 | +0.72(+1.51%) |
Jul 10, 2014 | 48.50 | 48.54 | 47.26 | 47.66 | 75,840 | -1.12(-2.29%) |
Jul 09, 2014 | 49.37 | 49.66 | 48.49 | 48.78 | 63,779 | -0.73(-1.47%) |
Jul 08, 2014 | 49.67 | 50.08 | 49.11 | 49.51 | 148,965 | -0.09(-0.19%) |
Jul 07, 2014 | 49.15 | 49.69 | 49.15 | 49.60 | 90,270 | +0.15(+0.31%) |
Jul 03, 2014 | 49.00 | 49.45 | 49.45 | 49.45 | 60,867 | +0.46(+0.94%) |
Jul 02, 2014 | 48.35 | 49.10 | 47.90 | 48.99 | 58,227 | +0.73(+1.51%) |