Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 59.70 | 59.97 | 59.44 | 59.47 | 1,547,694 | +0.16(+0.27%) |
Jun 29, 2015 | 59.62 | 60.17 | 59.22 | 59.32 | 2,050,150 | -1.08(-1.78%) |
Jun 26, 2015 | 59.59 | 60.51 | 59.30 | 60.39 | 1,779,625 | +1.08(+1.83%) |
Jun 25, 2015 | 59.24 | 59.60 | 58.95 | 59.31 | 729,363 | +0.08(+0.14%) |
Jun 24, 2015 | 59.37 | 59.70 | 59.14 | 59.23 | 786,750 | -0.22(-0.38%) |
Jun 23, 2015 | 59.49 | 59.66 | 59.12 | 59.45 | 1,017,212 | +0.12(+0.20%) |
Jun 22, 2015 | 59.09 | 59.55 | 58.75 | 59.33 | 1,302,561 | +0.37(+0.63%) |
Jun 19, 2015 | 59.12 | 59.17 | 58.75 | 58.96 | 1,266,534 | -0.10(-0.17%) |
Jun 18, 2015 | 58.38 | 59.40 | 58.37 | 59.06 | 810,611 | +0.72(+1.23%) |
Jun 17, 2015 | 58.33 | 58.81 | 57.89 | 58.34 | 811,734 | +0.22(+0.38%) |
Jun 16, 2015 | 57.96 | 58.27 | 57.65 | 58.12 | 972,142 | +0.20(+0.34%) |
Jun 15, 2015 | 57.85 | 58.09 | 57.58 | 57.92 | 948,324 | -0.46(-0.78%) |
Jun 12, 2015 | 58.51 | 58.51 | 58.20 | 58.37 | 784,158 | -0.44(-0.75%) |
Jun 11, 2015 | 58.75 | 58.89 | 58.55 | 58.81 | 722,780 | +0.06(+0.10%) |
Jun 10, 2015 | 58.37 | 58.76 | 58.10 | 58.75 | 988,750 | +0.67(+1.15%) |
Jun 09, 2015 | 58.04 | 58.45 | 57.85 | 58.08 | 1,174,087 | +0.38(+0.66%) |
Jun 08, 2015 | 57.83 | 58.03 | 57.57 | 57.70 | 2,412,545 | -0.34(-0.58%) |
Jun 05, 2015 | 57.65 | 58.08 | 57.29 | 58.04 | 939,663 | +0.30(+0.52%) |
Jun 04, 2015 | 57.99 | 58.26 | 57.45 | 57.75 | 1,091,390 | -0.70(-1.20%) |
Jun 03, 2015 | 57.92 | 58.71 | 57.53 | 58.45 | 1,284,299 | +0.84(+1.47%) |
Jun 02, 2015 | 57.14 | 57.92 | 56.71 | 57.60 | 1,155,445 | +0.43(+0.75%) |
Jun 01, 2015 | 57.09 | 57.22 | 56.51 | 57.17 | 1,119,840 | +0.21(+0.36%) |
May 29, 2015 | 56.88 | 57.11 | 56.60 | 56.97 | 1,500,826 | +0.17(+0.31%) |
May 28, 2015 | 56.30 | 56.86 | 56.11 | 56.79 | 1,039,675 | +0.29(+0.51%) |
May 27, 2015 | 55.73 | 56.55 | 55.62 | 56.50 | 1,000,657 | +0.84(+1.52%) |
May 26, 2015 | 56.02 | 56.02 | 55.38 | 55.66 | 1,179,930 | -0.48(-0.85%) |
May 22, 2015 | 56.14 | 56.14 | 56.14 | 56.14 | 642,482 | -0.21(-0.37%) |
May 21, 2015 | 55.95 | 56.59 | 55.63 | 56.35 | 956,136 | +0.55(+0.98%) |
May 20, 2015 | 55.37 | 56.12 | 55.28 | 55.80 | 716,564 | +0.36(+0.64%) |
May 19, 2015 | 56.01 | 56.16 | 55.17 | 55.45 | 528,526 | -0.41(-0.73%) |
May 18, 2015 | 55.43 | 55.97 | 54.91 | 55.85 | 883,398 | +0.41(+0.75%) |
May 15, 2015 | 55.30 | 55.44 | 54.89 | 55.44 | 439,363 | +0.06(+0.10%) |
May 14, 2015 | 55.63 | 55.83 | 55.23 | 55.38 | 941,926 | +0.34(+0.62%) |
May 13, 2015 | 54.37 | 55.20 | 54.31 | 55.04 | 707,089 | +0.65(+1.20%) |
May 12, 2015 | 54.86 | 54.91 | 54.13 | 54.39 | 805,077 | -0.60(-1.08%) |
May 11, 2015 | 55.64 | 55.73 | 54.92 | 54.98 | 722,551 | -0.70(-1.26%) |
May 08, 2015 | 54.77 | 56.19 | 54.77 | 55.69 | 800,274 | +0.66(+1.20%) |
May 07, 2015 | 55.07 | 55.16 | 54.41 | 55.02 | 1,588,730 | -0.22(-0.39%) |
May 06, 2015 | 55.59 | 55.74 | 54.78 | 55.24 | 904,096 | +0.12(+0.21%) |
May 05, 2015 | 55.59 | 56.01 | 55.11 | 55.12 | 1,370,941 | -0.28(-0.51%) |
May 04, 2015 | 55.49 | 55.69 | 55.14 | 55.40 | 1,122,130 | -0.17(-0.31%) |
May 01, 2015 | 54.82 | 55.74 | 54.65 | 55.58 | 915,901 | +0.67(+1.22%) |
Apr 30, 2015 | 54.77 | 55.38 | 54.61 | 54.91 | 1,366,932 | +0.32(+0.59%) |
Apr 29, 2015 | 53.89 | 54.77 | 53.74 | 54.58 | 1,201,750 | +0.35(+0.64%) |
Apr 28, 2015 | 54.10 | 54.52 | 53.65 | 54.24 | 991,675 | +0.22(+0.41%) |
Apr 27, 2015 | 54.27 | 54.84 | 53.96 | 54.02 | 857,460 | -0.22(-0.41%) |
Apr 24, 2015 | 53.84 | 54.50 | 53.73 | 54.24 | 1,325,357 | +0.62(+1.15%) |
Apr 23, 2015 | 54.42 | 54.69 | 53.56 | 53.62 | 1,684,258 | -0.54(-0.99%) |
Apr 22, 2015 | 54.31 | 54.86 | 54.02 | 54.16 | 1,588,086 | -0.16(-0.29%) |
Apr 21, 2015 | 54.56 | 54.85 | 53.55 | 54.31 | 2,475,453 | -0.49(-0.90%) |
Apr 20, 2015 | 55.46 | 55.60 | 54.47 | 54.81 | 3,066,961 | -0.53(-0.95%) |
Apr 17, 2015 | 53.13 | 55.76 | 52.73 | 55.33 | 8,196,658 | +7.45(+15.55%) |
Apr 16, 2015 | 47.25 | 48.23 | 47.21 | 47.89 | 1,768,099 | +0.34(+0.71%) |
Apr 15, 2015 | 47.43 | 47.67 | 47.33 | 47.55 | 1,731,571 | +0.37(+0.79%) |
Apr 14, 2015 | 47.24 | 47.54 | 47.13 | 47.18 | 894,802 | -0.29(-0.61%) |
Apr 13, 2015 | 48.55 | 48.55 | 47.47 | 47.47 | 1,181,473 | -1.06(-2.19%) |
Apr 10, 2015 | 48.12 | 48.55 | 47.98 | 48.53 | 853,478 | +0.41(+0.86%) |
Apr 09, 2015 | 47.11 | 48.17 | 46.91 | 48.12 | 1,034,128 | +0.92(+1.95%) |
Apr 08, 2015 | 46.76 | 47.26 | 46.76 | 47.20 | 841,641 | +0.44(+0.95%) |
Apr 07, 2015 | 46.61 | 46.91 | 46.54 | 46.75 | 593,485 | +0.18(+0.39%) |
Apr 06, 2015 | 45.68 | 46.70 | 45.42 | 46.57 | 678,054 | +0.89(+1.95%) |
Apr 02, 2015 | 45.55 | 45.68 | 45.68 | 45.68 | 908,737 | +0.03(+0.07%) |
Apr 01, 2015 | 46.03 | 46.16 | 45.29 | 45.65 | 796,495 | -0.36(-0.79%) |
Mar 31, 2015 | 46.13 | 46.22 | 45.53 | 46.01 | 908,543 | -0.26(-0.55%) |
Mar 30, 2015 | 45.63 | 46.50 | 45.63 | 46.27 | 573,311 | +0.94(+2.07%) |
Mar 27, 2015 | 45.63 | 45.90 | 45.06 | 45.33 | 965,200 | +0.03(+0.07%) |
Mar 26, 2015 | 45.34 | 45.75 | 45.11 | 45.29 | 786,291 | -0.15(-0.33%) |
Mar 25, 2015 | 45.95 | 46.36 | 45.43 | 45.44 | 848,767 | -0.36(-0.79%) |
Mar 24, 2015 | 45.68 | 46.02 | 45.20 | 45.80 | 1,021,374 | +0.05(+0.11%) |
Mar 23, 2015 | 46.17 | 46.35 | 45.75 | 45.75 | 701,671 | -0.52(-1.12%) |
Mar 20, 2015 | 45.92 | 46.31 | 45.75 | 46.27 | 843,960 | +0.58(+1.28%) |
Mar 19, 2015 | 45.78 | 46.01 | 45.34 | 45.69 | 701,208 | -0.58(-1.26%) |
Mar 18, 2015 | 45.06 | 46.56 | 44.58 | 46.27 | 1,327,481 | +0.96(+2.13%) |
Mar 17, 2015 | 45.43 | 45.60 | 44.82 | 45.31 | 1,010,405 | -0.43(-0.94%) |
Mar 16, 2015 | 45.99 | 46.13 | 45.45 | 45.74 | 1,086,071 | -0.23(-0.50%) |
Mar 13, 2015 | 46.79 | 46.97 | 45.65 | 45.97 | 1,302,176 | -1.15(-2.45%) |
Mar 12, 2015 | 46.96 | 47.46 | 46.75 | 47.12 | 1,001,970 | +0.43(+0.92%) |
Mar 11, 2015 | 46.39 | 47.12 | 46.35 | 46.69 | 1,155,533 | +0.30(+0.66%) |
Mar 10, 2015 | 47.16 | 47.16 | 46.13 | 46.39 | 1,606,764 | -1.16(-2.44%) |
Mar 09, 2015 | 47.57 | 47.77 | 47.30 | 47.55 | 1,177,496 | +0.09(+0.19%) |
Mar 06, 2015 | 47.75 | 48.34 | 47.19 | 47.46 | 1,263,796 | -0.70(-1.45%) |
Mar 05, 2015 | 49.02 | 49.02 | 47.97 | 48.16 | 1,177,738 | -0.44(-0.90%) |
Mar 04, 2015 | 47.65 | 48.79 | 47.75 | 48.60 | 1,264,862 | +0.85(+1.78%) |
Mar 03, 2015 | 47.86 | 48.70 | 47.63 | 47.75 | 1,114,793 | -0.23(-0.48%) |
Mar 02, 2015 | 47.04 | 48.00 | 46.56 | 47.98 | 937,144 | +0.94(+2.00%) |
Feb 27, 2015 | 47.05 | 47.44 | 46.78 | 47.04 | 713,854 | -0.08(-0.17%) |
Feb 26, 2015 | 47.40 | 47.81 | 47.07 | 47.12 | 671,774 | -0.52(-1.09%) |
Feb 25, 2015 | 47.69 | 47.87 | 47.35 | 47.64 | 476,622 | -0.04(-0.09%) |
Feb 24, 2015 | 48.05 | 48.23 | 47.52 | 47.68 | 755,050 | -0.36(-0.75%) |
Feb 23, 2015 | 47.40 | 48.04 | 47.25 | 48.04 | 802,448 | +0.64(+1.36%) |
Feb 20, 2015 | 47.58 | 47.70 | 46.80 | 47.40 | 911,177 | -0.38(-0.79%) |
Feb 19, 2015 | 47.35 | 48.14 | 47.06 | 47.78 | 698,461 | +0.02(+0.03%) |
Feb 18, 2015 | 47.44 | 47.76 | 47.25 | 47.76 | 715,538 | +0.12(+0.26%) |
Feb 17, 2015 | 47.49 | 47.90 | 47.12 | 47.64 | 999,284 | -0.12(-0.24%) |
Feb 13, 2015 | 47.59 | 47.76 | 47.76 | 47.76 | 1,197,566 | +0.18(+0.38%) |
Feb 12, 2015 | 47.67 | 47.98 | 47.41 | 47.58 | 913,715 | +0.22(+0.47%) |
Feb 11, 2015 | 46.79 | 47.55 | 46.62 | 47.35 | 1,273,327 | +0.49(+1.05%) |
Feb 10, 2015 | 46.11 | 46.98 | 45.84 | 46.86 | 1,219,976 | +0.87(+1.89%) |
Feb 09, 2015 | 45.68 | 46.20 | 45.32 | 45.99 | 1,183,953 | +0.29(+0.63%) |
Feb 06, 2015 | 46.13 | 46.18 | 45.60 | 45.70 | 1,258,806 | -0.07(-0.16%) |
Feb 05, 2015 | 45.37 | 46.01 | 45.02 | 45.78 | 956,578 | +0.57(+1.27%) |
Feb 04, 2015 | 44.79 | 45.57 | 44.63 | 45.20 | 846,464 | +0.05(+0.11%) |
Feb 03, 2015 | 44.42 | 45.37 | 44.42 | 45.15 | 2,323,805 | +1.35(+3.09%) |
Feb 02, 2015 | 44.24 | 44.24 | 43.46 | 43.80 | 1,746,759 | -0.29(-0.65%) |
Jan 30, 2015 | 43.63 | 44.52 | 43.61 | 44.09 | 1,611,957 | -0.07(-0.15%) |
Jan 29, 2015 | 43.83 | 44.37 | 43.53 | 44.15 | 1,837,460 | +0.29(+0.65%) |
Jan 28, 2015 | 44.79 | 44.87 | 43.74 | 43.87 | 1,389,084 | -0.63(-1.42%) |
Jan 27, 2015 | 43.71 | 44.97 | 43.61 | 44.50 | 1,759,349 | -0.57(-1.26%) |
Jan 26, 2015 | 43.73 | 45.11 | 43.10 | 45.06 | 2,738,536 | +1.07(+2.42%) |
Jan 23, 2015 | 45.43 | 45.67 | 43.89 | 44.00 | 5,911,706 | -3.94(-8.23%) |
Jan 22, 2015 | 47.98 | 48.11 | 47.14 | 47.94 | 1,667,945 | +0.34(+0.71%) |
Jan 21, 2015 | 46.10 | 47.76 | 45.93 | 47.61 | 1,214,584 | +1.38(+2.98%) |
Jan 20, 2015 | 46.38 | 46.52 | 45.49 | 46.23 | 979,169 | -0.07(-0.16%) |
Jan 16, 2015 | 45.78 | 46.36 | 45.16 | 46.30 | 1,239,239 | +0.63(+1.38%) |
Jan 15, 2015 | 45.97 | 46.46 | 45.52 | 45.67 | 1,439,258 | +0.08(+0.18%) |
Jan 14, 2015 | 45.56 | 45.93 | 44.75 | 45.59 | 1,709,546 | -1.15(-2.46%) |
Jan 13, 2015 | 47.41 | 47.98 | 45.95 | 46.74 | 1,315,480 | -0.72(-1.52%) |
Jan 12, 2015 | 47.86 | 47.86 | 46.74 | 47.46 | 654,510 | -0.28(-0.58%) |
Jan 09, 2015 | 48.36 | 48.66 | 47.47 | 47.74 | 706,633 | -0.58(-1.20%) |
Jan 08, 2015 | 47.86 | 48.55 | 47.66 | 48.32 | 911,706 | +0.94(+1.99%) |
Jan 07, 2015 | 47.34 | 47.77 | 46.77 | 47.38 | 826,031 | +0.57(+1.23%) |
Jan 06, 2015 | 47.48 | 47.98 | 46.73 | 46.80 | 1,343,141 | -0.72(-1.52%) |
Jan 05, 2015 | 48.64 | 48.73 | 47.31 | 47.52 | 979,376 | -1.67(-3.40%) |
Jan 02, 2015 | 49.28 | 49.71 | 48.76 | 49.20 | 551,431 | +0.02(+0.05%) |
Dec 31, 2014 | 49.90 | 49.17 | 49.17 | 49.17 | 461,526 | -0.39(-0.78%) |
Dec 30, 2014 | 49.62 | 50.04 | 49.17 | 49.56 | 757,580 | -0.14(-0.28%) |
Dec 29, 2014 | 49.52 | 49.99 | 49.50 | 49.70 | 363,219 | +0.09(+0.18%) |
Dec 26, 2014 | 49.66 | 49.92 | 49.48 | 49.61 | 294,387 | +0.15(+0.30%) |
Dec 24, 2014 | 49.38 | 49.46 | 49.46 | 49.46 | 250,699 | +0.10(+0.20%) |
Dec 23, 2014 | 49.21 | 49.81 | 49.14 | 49.36 | 618,110 | +0.26(+0.53%) |
Dec 22, 2014 | 48.79 | 49.36 | 48.37 | 49.10 | 900,647 | +0.31(+0.64%) |
Dec 19, 2014 | 48.25 | 48.82 | 47.75 | 48.79 | 1,095,079 | +0.74(+1.54%) |
Dec 18, 2014 | 47.62 | 48.07 | 47.04 | 48.05 | 988,189 | +1.06(+2.25%) |
Dec 17, 2014 | 46.11 | 47.06 | 45.92 | 46.99 | 804,240 | +1.16(+2.52%) |
Dec 16, 2014 | 46.18 | 47.31 | 45.77 | 45.84 | 1,214,081 | -0.66(-1.41%) |
Dec 15, 2014 | 47.39 | 47.52 | 46.30 | 46.49 | 1,209,686 | -0.69(-1.46%) |
Dec 12, 2014 | 48.14 | 48.21 | 46.97 | 47.18 | 841,995 | -1.44(-2.97%) |
Dec 11, 2014 | 49.59 | 50.09 | 48.48 | 48.62 | 1,287,906 | -0.65(-1.31%) |
Dec 10, 2014 | 50.90 | 50.99 | 49.23 | 49.27 | 970,888 | -2.02(-3.93%) |
Dec 09, 2014 | 50.16 | 51.35 | 50.16 | 51.29 | 957,361 | +0.63(+1.25%) |
Dec 08, 2014 | 51.27 | 51.41 | 50.36 | 50.66 | 620,376 | -0.90(-1.75%) |
Dec 05, 2014 | 51.23 | 51.90 | 50.98 | 51.56 | 690,209 | +0.40(+0.79%) |
Dec 04, 2014 | 51.56 | 51.57 | 50.56 | 51.16 | 679,851 | -0.16(-0.30%) |
Dec 03, 2014 | 49.78 | 51.39 | 49.71 | 51.31 | 1,123,997 | +1.53(+3.06%) |
Dec 02, 2014 | 49.21 | 49.98 | 49.15 | 49.79 | 746,441 | +0.51(+1.03%) |
Dec 01, 2014 | 49.21 | 49.61 | 48.63 | 49.28 | 953,787 | +0.02(+0.03%) |
Nov 28, 2014 | 49.62 | 49.76 | 48.80 | 49.26 | 544,760 | -0.75(-1.49%) |
Nov 26, 2014 | 50.03 | 50.01 | 50.01 | 50.01 | 705,642 | -0.01(-0.02%) |
Nov 25, 2014 | 50.13 | 50.51 | 49.81 | 50.02 | 586,624 | -0.20(-0.41%) |
Nov 24, 2014 | 50.57 | 50.64 | 49.90 | 50.22 | 1,003,683 | -0.20(-0.41%) |
Nov 21, 2014 | 50.74 | 51.31 | 50.22 | 50.43 | 1,323,203 | +0.64(+1.28%) |
Nov 20, 2014 | 49.12 | 49.93 | 49.04 | 49.79 | 1,444,793 | +0.40(+0.81%) |
Nov 19, 2014 | 49.94 | 50.22 | 49.30 | 49.39 | 1,016,703 | -0.54(-1.08%) |
Nov 18, 2014 | 49.21 | 50.03 | 49.17 | 49.93 | 1,002,545 | +0.91(+1.86%) |
Nov 17, 2014 | 49.02 | 49.12 | 48.64 | 49.02 | 732,428 | +0.01(+0.02%) |
Nov 14, 2014 | 48.87 | 49.14 | 48.43 | 49.01 | 775,483 | +0.07(+0.13%) |
Nov 13, 2014 | 49.29 | 49.72 | 48.52 | 48.94 | 1,077,174 | -0.63(-1.27%) |
Nov 12, 2014 | 49.39 | 49.74 | 49.17 | 49.58 | 743,758 | +0.09(+0.18%) |
Nov 11, 2014 | 49.00 | 49.64 | 48.94 | 49.49 | 1,017,558 | +0.43(+0.89%) |
Nov 10, 2014 | 48.99 | 49.26 | 48.61 | 49.05 | 1,149,273 | +0.41(+0.84%) |
Nov 07, 2014 | 48.94 | 49.30 | 48.33 | 48.64 | 1,024,726 | -0.20(-0.40%) |
Nov 06, 2014 | 48.22 | 49.08 | 48.04 | 48.84 | 1,034,823 | +0.48(+1.00%) |
Nov 05, 2014 | 47.60 | 48.45 | 47.37 | 48.35 | 1,672,296 | +1.03(+2.18%) |
Nov 04, 2014 | 48.06 | 48.25 | 47.14 | 47.32 | 1,547,262 | -0.80(-1.67%) |
Nov 03, 2014 | 48.35 | 48.77 | 47.89 | 48.12 | 964,599 | -0.04(-0.09%) |
Oct 31, 2014 | 48.18 | 48.65 | 48.03 | 48.16 | 1,769,540 | +0.78(+1.64%) |
Oct 30, 2014 | 46.90 | 47.85 | 46.90 | 47.39 | 846,307 | +0.29(+0.61%) |
Oct 29, 2014 | 47.56 | 47.84 | 46.80 | 47.10 | 1,095,732 | -0.39(-0.83%) |
Oct 28, 2014 | 47.11 | 47.62 | 47.05 | 47.49 | 1,117,790 | +0.87(+1.87%) |
Oct 27, 2014 | 47.10 | 47.65 | 47.65 | 46.62 | 1,691,140 | -1.03(-2.16%) |
Oct 24, 2014 | 47.51 | 47.65 | 46.64 | 47.65 | 914,672 | +0.41(+0.86%) |
Oct 23, 2014 | 47.57 | 47.82 | 47.14 | 47.24 | 1,423,529 | +0.39(+0.84%) |
Oct 22, 2014 | 48.28 | 48.37 | 46.75 | 46.85 | 2,624,034 | -0.93(-1.95%) |
Oct 21, 2014 | 46.84 | 48.83 | 46.71 | 47.78 | 3,696,328 | +2.67(+5.92%) |
Oct 20, 2014 | 43.98 | 45.31 | 43.98 | 45.11 | 1,747,924 | +0.94(+2.13%) |
Oct 17, 2014 | 44.34 | 44.95 | 43.89 | 44.17 | 1,442,255 | +0.42(+0.97%) |
Oct 16, 2014 | 42.14 | 43.99 | 42.04 | 43.74 | 1,768,617 | +0.86(+2.00%) |
Oct 15, 2014 | 41.11 | 43.41 | 40.35 | 42.89 | 2,184,838 | +1.04(+2.48%) |
Oct 14, 2014 | 41.79 | 42.80 | 41.46 | 41.85 | 2,335,423 | +0.28(+0.67%) |
Oct 13, 2014 | 42.53 | 43.18 | 41.54 | 41.57 | 1,553,680 | -1.12(-2.62%) |
Oct 10, 2014 | 43.70 | 43.78 | 42.66 | 42.69 | 1,476,821 | -1.17(-2.66%) |
Oct 09, 2014 | 44.88 | 45.00 | 43.58 | 43.86 | 1,659,078 | -0.95(-2.11%) |
Oct 08, 2014 | 44.53 | 44.93 | 43.75 | 44.80 | 1,426,508 | +0.14(+0.31%) |
Oct 07, 2014 | 46.00 | 46.02 | 44.64 | 44.67 | 1,390,168 | -1.54(-3.34%) |
Oct 06, 2014 | 46.71 | 46.80 | 46.14 | 46.21 | 641,841 | -0.14(-0.30%) |
Oct 03, 2014 | 46.59 | 47.03 | 46.09 | 46.35 | 895,897 | -0.03(-0.07%) |
Oct 02, 2014 | 45.99 | 46.47 | 44.95 | 46.38 | 2,155,677 | +0.21(+0.46%) |
Oct 01, 2014 | 47.58 | 47.58 | 46.00 | 46.17 | 2,204,803 | -1.62(-3.38%) |
Sep 30, 2014 | 48.91 | 48.91 | 47.46 | 47.78 | 1,238,206 | -1.04(-2.12%) |
Sep 29, 2014 | 49.11 | 49.15 | 48.71 | 48.82 | 877,422 | -0.68(-1.37%) |
Sep 26, 2014 | 49.50 | 49.72 | 49.27 | 49.50 | 873,664 | +0.00(+0.00%) |
Sep 25, 2014 | 50.01 | 50.10 | 48.96 | 49.50 | 1,227,440 | -0.55(-1.09%) |
Sep 24, 2014 | 50.03 | 50.36 | 49.38 | 50.05 | 898,162 | +0.26(+0.52%) |
Sep 23, 2014 | 50.06 | 50.25 | 49.78 | 49.78 | 962,943 | -0.25(-0.49%) |
Sep 22, 2014 | 50.09 | 50.50 | 49.57 | 50.03 | 1,118,774 | -0.22(-0.44%) |
Sep 19, 2014 | 50.36 | 50.96 | 50.16 | 50.25 | 972,962 | -0.01(-0.02%) |
Sep 18, 2014 | 50.16 | 50.68 | 50.13 | 50.26 | 717,935 | +0.20(+0.41%) |
Sep 17, 2014 | 50.02 | 50.60 | 49.82 | 50.05 | 657,736 | +0.10(+0.20%) |
Sep 16, 2014 | 49.21 | 50.22 | 49.00 | 49.96 | 721,880 | +0.72(+1.46%) |
Sep 15, 2014 | 49.48 | 49.48 | 48.63 | 49.24 | 940,463 | -0.04(-0.08%) |
Sep 12, 2014 | 50.02 | 50.11 | 49.08 | 49.28 | 822,267 | -0.73(-1.47%) |
Sep 11, 2014 | 49.81 | 50.16 | 49.60 | 50.01 | 881,833 | -0.05(-0.10%) |
Sep 10, 2014 | 50.17 | 50.55 | 49.86 | 50.06 | 691,752 | -0.14(-0.28%) |
Sep 09, 2014 | 50.83 | 50.96 | 50.10 | 50.20 | 605,472 | -0.65(-1.28%) |
Sep 08, 2014 | 51.16 | 51.30 | 50.67 | 50.85 | 863,152 | -0.33(-0.65%) |
Sep 05, 2014 | 51.06 | 51.42 | 50.92 | 51.19 | 952,079 | +0.02(+0.05%) |
Sep 04, 2014 | 51.04 | 51.44 | 51.10 | 51.16 | 773,999 | +0.07(+0.13%) |
Sep 03, 2014 | 51.33 | 51.43 | 51.09 | 51.10 | 1,058,512 | +0.11(+0.22%) |
Sep 02, 2014 | 50.99 | 51.23 | 50.69 | 50.99 | 665,071 | -0.08(-0.16%) |
Aug 29, 2014 | 50.76 | 51.07 | 51.07 | 51.07 | 594,820 | +0.49(+0.97%) |
Aug 28, 2014 | 50.27 | 50.68 | 49.88 | 50.58 | 635,967 | +0.16(+0.32%) |
Aug 27, 2014 | 50.48 | 50.67 | 50.30 | 50.41 | 672,653 | -0.07(-0.13%) |
Aug 26, 2014 | 50.62 | 50.62 | 50.24 | 50.48 | 706,329 | -0.01(-0.02%) |
Aug 25, 2014 | 50.35 | 50.61 | 49.97 | 50.49 | 617,368 | +0.52(+1.05%) |
Aug 22, 2014 | 49.93 | 50.27 | 49.70 | 49.96 | 758,882 | -0.13(-0.26%) |
Aug 21, 2014 | 50.03 | 50.22 | 49.59 | 50.10 | 817,285 | +0.01(+0.02%) |
Aug 20, 2014 | 49.48 | 50.19 | 49.39 | 50.09 | 956,717 | +0.60(+1.22%) |
Aug 19, 2014 | 49.25 | 49.73 | 49.25 | 49.48 | 828,932 | +0.30(+0.61%) |
Aug 18, 2014 | 48.79 | 49.28 | 48.79 | 49.18 | 701,657 | +0.70(+1.45%) |
Aug 15, 2014 | 48.79 | 48.94 | 48.24 | 48.48 | 1,174,069 | -0.01(-0.02%) |
Aug 14, 2014 | 48.48 | 48.67 | 48.38 | 48.49 | 826,047 | +0.02(+0.05%) |
Aug 13, 2014 | 48.40 | 48.56 | 48.16 | 48.46 | 852,490 | +0.20(+0.42%) |
Aug 12, 2014 | 48.22 | 48.44 | 47.91 | 48.26 | 949,391 | -0.04(-0.08%) |
Aug 11, 2014 | 48.08 | 48.41 | 47.89 | 48.30 | 1,287,461 | +0.56(+1.16%) |
Aug 08, 2014 | 47.31 | 47.77 | 47.10 | 47.74 | 791,685 | +0.42(+0.88%) |
Aug 07, 2014 | 47.99 | 48.24 | 47.09 | 47.33 | 1,155,260 | -0.64(-1.33%) |
Aug 06, 2014 | 47.38 | 48.21 | 47.38 | 47.96 | 920,939 | +0.29(+0.62%) |
Aug 05, 2014 | 47.96 | 48.27 | 47.56 | 47.67 | 1,177,377 | -0.69(-1.43%) |
Aug 04, 2014 | 47.85 | 48.45 | 47.78 | 48.36 | 1,182,933 | +0.73(+1.54%) |
Aug 01, 2014 | 47.29 | 47.94 | 47.01 | 47.63 | 1,568,983 | +0.30(+0.64%) |
Jul 31, 2014 | 48.09 | 48.09 | 47.17 | 47.33 | 1,680,684 | -0.95(-1.97%) |
Jul 30, 2014 | 49.12 | 49.30 | 48.19 | 48.28 | 1,683,588 | -0.63(-1.30%) |
Jul 29, 2014 | 51.09 | 51.12 | 48.46 | 48.91 | 3,754,909 | -2.01(-3.94%) |
Jul 28, 2014 | 50.61 | 51.12 | 50.47 | 50.92 | 1,229,544 | +0.37(+0.72%) |
Jul 25, 2014 | 50.76 | 51.23 | 50.39 | 50.55 | 1,205,376 | -0.21(-0.42%) |
Jul 24, 2014 | 50.86 | 50.90 | 50.49 | 50.77 | 1,102,625 | +0.15(+0.29%) |
Jul 23, 2014 | 50.91 | 51.17 | 50.59 | 50.62 | 1,449,587 | -0.27(-0.53%) |
Jul 22, 2014 | 50.65 | 50.99 | 50.52 | 50.89 | 1,991,601 | +0.41(+0.81%) |
Jul 21, 2014 | 51.01 | 51.48 | 50.16 | 50.48 | 3,362,711 | -0.44(-0.86%) |
Jul 18, 2014 | 53.25 | 53.35 | 50.56 | 50.92 | 5,029,353 | -0.54(-1.06%) |
Jul 17, 2014 | 52.04 | 52.29 | 51.39 | 51.47 | 2,653,543 | -0.65(-1.25%) |
Jul 16, 2014 | 52.71 | 52.89 | 52.10 | 52.12 | 1,423,413 | -0.29(-0.56%) |
Jul 15, 2014 | 52.82 | 53.04 | 52.20 | 52.41 | 1,660,028 | +0.07(+0.14%) |
Jul 14, 2014 | 52.56 | 52.56 | 51.89 | 52.34 | 1,553,302 | +0.08(+0.16%) |
Jul 11, 2014 | 52.13 | 52.47 | 51.95 | 52.25 | 1,301,112 | +0.12(+0.23%) |
Jul 10, 2014 | 52.06 | 52.29 | 51.83 | 52.13 | 1,319,194 | -0.76(-1.44%) |
Jul 09, 2014 | 53.56 | 53.62 | 52.49 | 52.90 | 1,610,375 | -0.55(-1.03%) |
Jul 08, 2014 | 53.65 | 53.71 | 53.25 | 53.45 | 834,252 | -0.05(-0.09%) |
Jul 07, 2014 | 53.56 | 53.95 | 53.20 | 53.50 | 1,050,043 | -0.20(-0.38%) |
Jul 03, 2014 | 53.42 | 53.70 | 53.70 | 53.70 | 798,974 | +0.36(+0.67%) |
Jul 02, 2014 | 52.87 | 53.93 | 52.77 | 53.34 | 1,370,973 | +0.47(+0.89%) |