Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 47.46 | 48.19 | 47.08 | 47.41 | 1,859,509 | +0.27(+0.58%) |
Jul 30, 2015 | 45.26 | 47.29 | 44.66 | 47.14 | 2,198,891 | +1.40(+3.06%) |
Jul 29, 2015 | 44.07 | 46.10 | 44.06 | 45.74 | 2,005,899 | +1.67(+3.78%) |
Jul 28, 2015 | 43.41 | 44.22 | 43.06 | 44.07 | 1,059,330 | +0.82(+1.90%) |
Jul 27, 2015 | 43.21 | 43.58 | 42.93 | 43.25 | 608,391 | -0.22(-0.51%) |
Jul 24, 2015 | 43.86 | 44.09 | 43.37 | 43.47 | 575,106 | -0.39(-0.89%) |
Jul 23, 2015 | 44.84 | 44.85 | 43.78 | 43.86 | 650,149 | -0.84(-1.87%) |
Jul 22, 2015 | 44.90 | 45.05 | 44.48 | 44.70 | 770,957 | -0.29(-0.65%) |
Jul 21, 2015 | 44.46 | 45.29 | 44.39 | 44.99 | 1,245,810 | +0.56(+1.27%) |
Jul 20, 2015 | 44.24 | 44.85 | 44.21 | 44.42 | 845,221 | +0.42(+0.96%) |
Jul 17, 2015 | 44.00 | 44.60 | 43.76 | 44.00 | 953,762 | -0.03(-0.07%) |
Jul 16, 2015 | 43.39 | 44.13 | 43.36 | 44.04 | 1,264,912 | +0.88(+2.03%) |
Jul 15, 2015 | 43.74 | 43.90 | 43.14 | 43.16 | 1,023,564 | -0.51(-1.16%) |
Jul 14, 2015 | 44.07 | 44.19 | 43.60 | 43.67 | 1,337,769 | -0.44(-1.00%) |
Jul 13, 2015 | 44.28 | 44.46 | 43.95 | 44.11 | 1,550,045 | +0.24(+0.55%) |
Jul 10, 2015 | 44.06 | 44.23 | 43.80 | 43.87 | 958,510 | +0.18(+0.42%) |
Jul 09, 2015 | 43.72 | 44.10 | 43.61 | 43.69 | 558,328 | +0.44(+1.02%) |
Jul 08, 2015 | 43.54 | 43.79 | 42.91 | 43.25 | 1,048,810 | -0.67(-1.53%) |
Jul 07, 2015 | 44.05 | 44.05 | 43.25 | 43.92 | 1,256,272 | -0.01(-0.01%) |
Jul 06, 2015 | 44.07 | 44.70 | 43.80 | 43.93 | 814,493 | -0.60(-1.35%) |
Jul 02, 2015 | 44.83 | 44.53 | 44.53 | 44.53 | 639,656 | -0.20(-0.45%) |
Jul 01, 2015 | 43.64 | 45.11 | 43.64 | 44.73 | 1,019,288 | +0.26(+0.59%) |
Jun 30, 2015 | 44.55 | 45.01 | 44.34 | 44.47 | 876,235 | +0.36(+0.82%) |
Jun 29, 2015 | 45.09 | 45.15 | 44.07 | 44.11 | 950,482 | -0.53(-1.19%) |
Jun 26, 2015 | 44.76 | 44.83 | 44.31 | 44.64 | 1,157,624 | -0.10(-0.23%) |
Jun 25, 2015 | 45.22 | 45.28 | 44.69 | 44.74 | 1,090,826 | -0.22(-0.48%) |
Jun 24, 2015 | 45.97 | 45.98 | 44.66 | 44.96 | 1,831,914 | -0.98(-2.14%) |
Jun 23, 2015 | 46.29 | 46.43 | 45.84 | 45.94 | 1,369,440 | -0.40(-0.85%) |
Jun 22, 2015 | 46.67 | 46.67 | 46.18 | 46.34 | 979,208 | -0.14(-0.31%) |
Jun 19, 2015 | 46.40 | 46.74 | 46.06 | 46.48 | 1,316,821 | +0.17(+0.36%) |
Jun 18, 2015 | 45.76 | 46.86 | 45.67 | 46.31 | 1,182,266 | +0.59(+1.30%) |
Jun 17, 2015 | 45.09 | 45.79 | 44.87 | 45.72 | 1,197,568 | +0.48(+1.06%) |
Jun 16, 2015 | 45.18 | 45.56 | 45.06 | 45.24 | 885,122 | -0.04(-0.09%) |
Jun 15, 2015 | 45.20 | 45.49 | 44.63 | 45.28 | 991,972 | -0.26(-0.57%) |
Jun 12, 2015 | 45.53 | 45.81 | 45.33 | 45.54 | 718,430 | -0.19(-0.41%) |
Jun 11, 2015 | 45.36 | 45.79 | 45.17 | 45.73 | 558,477 | +0.60(+1.34%) |
Jun 10, 2015 | 44.76 | 45.27 | 44.58 | 45.12 | 1,253,284 | +0.39(+0.87%) |
Jun 09, 2015 | 44.75 | 45.22 | 44.52 | 44.74 | 783,545 | -0.06(-0.14%) |
Jun 08, 2015 | 45.45 | 45.57 | 44.79 | 44.80 | 729,619 | -0.81(-1.78%) |
Jun 05, 2015 | 44.49 | 45.91 | 44.31 | 45.61 | 1,330,765 | +1.16(+2.61%) |
Jun 04, 2015 | 43.94 | 44.60 | 43.80 | 44.45 | 1,048,115 | +0.30(+0.69%) |
Jun 03, 2015 | 43.77 | 44.64 | 43.63 | 44.15 | 1,316,898 | +0.40(+0.90%) |
Jun 02, 2015 | 44.00 | 44.28 | 43.61 | 43.75 | 2,275,568 | -0.59(-1.34%) |
Jun 01, 2015 | 44.35 | 44.43 | 43.66 | 44.34 | 1,868,981 | +0.26(+0.60%) |
May 29, 2015 | 46.14 | 46.14 | 43.76 | 44.08 | 3,032,981 | -2.20(-4.75%) |
May 28, 2015 | 46.38 | 46.40 | 45.97 | 46.28 | 909,495 | -0.12(-0.25%) |
May 27, 2015 | 45.95 | 46.46 | 45.49 | 46.40 | 914,391 | +0.89(+1.95%) |
May 26, 2015 | 46.30 | 46.42 | 45.36 | 45.51 | 720,533 | -0.66(-1.43%) |
May 22, 2015 | 46.62 | 46.17 | 46.17 | 46.17 | 786,688 | -0.53(-1.12%) |
May 21, 2015 | 46.14 | 46.80 | 45.61 | 46.69 | 1,408,258 | +0.82(+1.79%) |
May 20, 2015 | 46.57 | 46.99 | 45.84 | 45.87 | 869,852 | -0.74(-1.59%) |
May 19, 2015 | 46.96 | 47.19 | 46.53 | 46.61 | 954,386 | -0.25(-0.54%) |
May 18, 2015 | 45.86 | 47.00 | 45.84 | 46.86 | 841,660 | +0.87(+1.89%) |
May 15, 2015 | 45.90 | 46.30 | 45.81 | 45.99 | 726,311 | +0.07(+0.16%) |
May 14, 2015 | 46.25 | 46.69 | 45.86 | 45.92 | 1,716,202 | -0.25(-0.53%) |
May 13, 2015 | 46.69 | 46.76 | 45.93 | 46.17 | 1,113,570 | -0.51(-1.08%) |
May 12, 2015 | 46.39 | 46.71 | 46.10 | 46.67 | 690,497 | -0.08(-0.18%) |
May 11, 2015 | 46.93 | 47.04 | 46.60 | 46.76 | 751,408 | -0.16(-0.35%) |
May 08, 2015 | 46.97 | 47.41 | 46.86 | 46.92 | 705,729 | +0.41(+0.89%) |
May 07, 2015 | 45.90 | 46.65 | 45.88 | 46.51 | 607,090 | +0.64(+1.38%) |
May 06, 2015 | 45.92 | 45.92 | 45.33 | 45.87 | 640,019 | +0.18(+0.39%) |
May 05, 2015 | 46.45 | 46.69 | 45.62 | 45.69 | 1,293,694 | -0.89(-1.91%) |
May 04, 2015 | 46.67 | 47.09 | 46.24 | 46.58 | 1,058,812 | -0.09(-0.19%) |
May 01, 2015 | 45.88 | 46.73 | 45.80 | 46.67 | 1,430,000 | +0.57(+1.24%) |
Apr 30, 2015 | 47.20 | 47.70 | 45.97 | 46.10 | 1,757,314 | -1.30(-2.75%) |
Apr 29, 2015 | 48.26 | 48.36 | 47.17 | 47.41 | 1,693,567 | -1.13(-2.34%) |
Apr 28, 2015 | 48.22 | 48.79 | 48.11 | 48.54 | 846,028 | +0.26(+0.54%) |
Apr 27, 2015 | 48.42 | 48.94 | 48.13 | 48.28 | 1,734,012 | +0.10(+0.20%) |
Apr 24, 2015 | 48.74 | 48.93 | 48.03 | 48.18 | 757,465 | -0.62(-1.26%) |
Apr 23, 2015 | 48.05 | 49.02 | 47.91 | 48.80 | 821,929 | +0.51(+1.06%) |
Apr 22, 2015 | 48.57 | 48.57 | 47.99 | 48.29 | 793,242 | -0.18(-0.38%) |
Apr 21, 2015 | 48.27 | 48.75 | 48.14 | 48.47 | 958,371 | +0.35(+0.73%) |
Apr 20, 2015 | 47.35 | 48.31 | 47.35 | 48.12 | 700,468 | +0.95(+2.01%) |
Apr 17, 2015 | 47.08 | 47.32 | 46.88 | 47.17 | 958,144 | -0.14(-0.30%) |
Apr 16, 2015 | 47.06 | 47.40 | 46.68 | 47.32 | 910,987 | +0.27(+0.58%) |
Apr 15, 2015 | 46.88 | 47.25 | 46.69 | 47.04 | 843,362 | +0.25(+0.53%) |
Apr 14, 2015 | 46.32 | 46.87 | 46.22 | 46.80 | 760,531 | +0.13(+0.28%) |
Apr 13, 2015 | 46.60 | 47.28 | 46.60 | 46.67 | 704,299 | -0.09(-0.19%) |
Apr 10, 2015 | 46.47 | 46.83 | 46.40 | 46.76 | 1,075,312 | +0.30(+0.64%) |
Apr 09, 2015 | 46.37 | 46.89 | 46.34 | 46.46 | 901,021 | -0.14(-0.29%) |
Apr 08, 2015 | 46.87 | 46.98 | 46.32 | 46.60 | 1,448,228 | -0.41(-0.86%) |
Apr 07, 2015 | 46.93 | 47.40 | 46.83 | 47.00 | 898,472 | +0.07(+0.16%) |
Apr 06, 2015 | 47.36 | 47.78 | 46.88 | 46.93 | 1,390,134 | -0.66(-1.39%) |
Apr 02, 2015 | 48.77 | 47.59 | 47.59 | 47.59 | 2,326,894 | -1.38(-2.83%) |
Apr 01, 2015 | 49.89 | 49.90 | 48.60 | 48.97 | 1,577,133 | -1.13(-2.26%) |
Mar 31, 2015 | 49.98 | 50.22 | 49.88 | 50.10 | 954,332 | -0.12(-0.23%) |
Mar 30, 2015 | 50.02 | 50.43 | 49.96 | 50.22 | 653,472 | +0.27(+0.53%) |
Mar 27, 2015 | 49.81 | 50.08 | 49.68 | 49.95 | 699,793 | +0.06(+0.12%) |
Mar 26, 2015 | 49.51 | 50.09 | 49.12 | 49.90 | 747,458 | +0.13(+0.27%) |
Mar 25, 2015 | 50.81 | 50.81 | 49.75 | 49.76 | 829,438 | -0.91(-1.80%) |
Mar 24, 2015 | 51.59 | 51.59 | 50.60 | 50.67 | 738,371 | -0.71(-1.39%) |
Mar 23, 2015 | 51.78 | 51.88 | 51.35 | 51.39 | 794,906 | -0.55(-1.06%) |
Mar 20, 2015 | 51.98 | 52.08 | 51.57 | 51.94 | 1,607,863 | -0.16(-0.30%) |
Mar 19, 2015 | 51.92 | 52.48 | 51.87 | 52.09 | 733,098 | -0.01(-0.01%) |
Mar 18, 2015 | 51.64 | 52.22 | 51.13 | 52.10 | 675,562 | +0.39(+0.75%) |
Mar 17, 2015 | 51.43 | 51.85 | 51.40 | 51.71 | 723,267 | +0.32(+0.63%) |
Mar 16, 2015 | 50.91 | 51.46 | 50.68 | 51.39 | 493,557 | +0.71(+1.39%) |
Mar 13, 2015 | 50.73 | 51.02 | 50.36 | 50.68 | 400,411 | -0.14(-0.28%) |
Mar 12, 2015 | 50.55 | 51.04 | 50.47 | 50.82 | 423,197 | +0.34(+0.67%) |
Mar 11, 2015 | 49.67 | 50.50 | 49.59 | 50.49 | 717,423 | +0.70(+1.41%) |
Mar 10, 2015 | 50.01 | 50.23 | 49.55 | 49.79 | 844,623 | -0.61(-1.21%) |
Mar 09, 2015 | 50.30 | 50.58 | 50.18 | 50.39 | 400,667 | +0.16(+0.31%) |
Mar 06, 2015 | 50.08 | 50.72 | 50.04 | 50.24 | 659,526 | -0.09(-0.17%) |
Mar 05, 2015 | 50.34 | 50.43 | 49.92 | 50.33 | 546,445 | -0.00(-0.01%) |
Mar 04, 2015 | 50.51 | 50.58 | 50.14 | 50.33 | 547,026 | -0.25(-0.49%) |
Mar 03, 2015 | 51.34 | 51.42 | 50.44 | 50.58 | 972,697 | -0.86(-1.67%) |
Mar 02, 2015 | 50.73 | 51.50 | 50.73 | 51.43 | 678,324 | +0.80(+1.58%) |
Feb 27, 2015 | 50.65 | 50.82 | 50.56 | 50.63 | 625,404 | -0.16(-0.31%) |
Feb 26, 2015 | 50.88 | 51.08 | 50.56 | 50.79 | 742,566 | -0.12(-0.24%) |
Feb 25, 2015 | 50.77 | 51.13 | 50.77 | 50.91 | 739,528 | +0.08(+0.15%) |
Feb 24, 2015 | 50.56 | 50.95 | 50.15 | 50.84 | 864,874 | +0.41(+0.81%) |
Feb 23, 2015 | 50.53 | 50.80 | 50.10 | 50.43 | 749,075 | +0.02(+0.03%) |
Feb 20, 2015 | 50.18 | 50.43 | 49.38 | 50.41 | 696,187 | +0.05(+0.10%) |
Feb 19, 2015 | 49.79 | 50.61 | 49.58 | 50.36 | 1,080,553 | +0.51(+1.03%) |
Feb 18, 2015 | 49.60 | 49.92 | 49.47 | 49.85 | 741,440 | +0.28(+0.56%) |
Feb 17, 2015 | 49.23 | 49.67 | 49.14 | 49.57 | 761,065 | +0.15(+0.30%) |
Feb 13, 2015 | 48.74 | 49.43 | 49.43 | 49.43 | 751,357 | +0.63(+1.28%) |
Feb 12, 2015 | 48.40 | 48.92 | 48.32 | 48.80 | 910,980 | +0.49(+1.01%) |
Feb 11, 2015 | 48.07 | 48.44 | 47.85 | 48.31 | 755,325 | +0.23(+0.47%) |
Feb 10, 2015 | 47.94 | 48.23 | 47.48 | 48.09 | 791,565 | +0.46(+0.96%) |
Feb 09, 2015 | 48.00 | 48.20 | 47.31 | 47.63 | 1,235,821 | -0.46(-0.95%) |
Feb 06, 2015 | 46.98 | 48.51 | 46.36 | 48.09 | 1,187,671 | +0.34(+0.71%) |
Feb 05, 2015 | 46.99 | 49.24 | 46.99 | 47.75 | 2,286,924 | +1.50(+3.24%) |
Feb 04, 2015 | 46.23 | 46.67 | 45.82 | 46.25 | 1,364,858 | -0.42(-0.90%) |
Feb 03, 2015 | 46.75 | 46.76 | 46.23 | 46.67 | 1,748,854 | +0.48(+1.05%) |
Feb 02, 2015 | 45.20 | 46.22 | 45.05 | 46.19 | 1,724,285 | +0.74(+1.63%) |
Jan 30, 2015 | 45.95 | 46.17 | 45.38 | 45.45 | 1,672,208 | -0.76(-1.64%) |
Jan 29, 2015 | 47.08 | 47.40 | 46.04 | 46.21 | 1,304,588 | -0.87(-1.85%) |
Jan 28, 2015 | 47.97 | 48.56 | 46.95 | 47.08 | 879,131 | -0.50(-1.05%) |
Jan 27, 2015 | 47.61 | 47.98 | 47.32 | 47.58 | 1,141,309 | -0.55(-1.14%) |
Jan 26, 2015 | 48.66 | 48.94 | 48.04 | 48.13 | 868,762 | -0.39(-0.81%) |
Jan 23, 2015 | 47.79 | 48.74 | 47.70 | 48.52 | 1,241,639 | +0.64(+1.34%) |
Jan 22, 2015 | 46.64 | 48.13 | 46.64 | 47.88 | 1,153,793 | +1.31(+2.82%) |
Jan 21, 2015 | 47.10 | 47.25 | 46.05 | 46.56 | 1,162,964 | -0.58(-1.24%) |
Jan 20, 2015 | 46.80 | 47.35 | 46.20 | 47.15 | 992,196 | +0.23(+0.48%) |
Jan 16, 2015 | 46.51 | 47.08 | 46.51 | 46.92 | 884,502 | +0.19(+0.40%) |
Jan 15, 2015 | 47.41 | 47.64 | 46.61 | 46.73 | 892,230 | -0.38(-0.80%) |
Jan 14, 2015 | 46.97 | 47.65 | 46.75 | 47.11 | 959,423 | -0.42(-0.89%) |
Jan 13, 2015 | 47.82 | 48.27 | 47.17 | 47.53 | 1,156,752 | +0.00(+0.00%) |
Jan 12, 2015 | 48.02 | 48.40 | 47.50 | 47.53 | 808,318 | -0.52(-1.08%) |
Jan 09, 2015 | 49.03 | 49.46 | 47.98 | 48.05 | 1,002,730 | -0.99(-2.02%) |
Jan 08, 2015 | 48.07 | 49.31 | 48.02 | 49.04 | 887,127 | +1.26(+2.63%) |
Jan 07, 2015 | 48.31 | 48.68 | 47.45 | 47.78 | 969,326 | -0.26(-0.54%) |
Jan 06, 2015 | 48.96 | 49.49 | 47.58 | 48.04 | 1,163,206 | -0.92(-1.88%) |
Jan 05, 2015 | 50.12 | 50.12 | 48.92 | 48.96 | 802,607 | -1.28(-2.54%) |
Jan 02, 2015 | 50.51 | 50.95 | 49.43 | 50.24 | 544,754 | -0.08(-0.17%) |
Dec 31, 2014 | 50.69 | 50.32 | 50.32 | 50.32 | 633,948 | -0.29(-0.58%) |
Dec 30, 2014 | 50.71 | 51.06 | 50.38 | 50.62 | 464,764 | -0.27(-0.53%) |
Dec 29, 2014 | 51.09 | 51.40 | 50.51 | 50.89 | 472,971 | -0.20(-0.40%) |
Dec 26, 2014 | 51.35 | 51.75 | 51.05 | 51.09 | 416,503 | -0.33(-0.64%) |
Dec 24, 2014 | 51.24 | 51.42 | 51.42 | 51.42 | 247,315 | +0.46(+0.90%) |
Dec 23, 2014 | 50.71 | 51.00 | 50.38 | 50.96 | 623,548 | +0.57(+1.13%) |
Dec 22, 2014 | 50.12 | 50.59 | 50.01 | 50.39 | 1,017,422 | +0.33(+0.66%) |
Dec 19, 2014 | 50.91 | 51.11 | 50.02 | 50.06 | 1,237,569 | -0.56(-1.10%) |
Dec 18, 2014 | 50.84 | 50.93 | 50.09 | 50.62 | 647,224 | +0.69(+1.39%) |
Dec 17, 2014 | 49.64 | 49.99 | 48.19 | 49.93 | 1,260,543 | +0.53(+1.08%) |
Dec 16, 2014 | 49.87 | 50.53 | 49.35 | 49.40 | 712,074 | -0.77(-1.54%) |
Dec 15, 2014 | 50.59 | 51.17 | 49.59 | 50.17 | 786,611 | -0.29(-0.57%) |
Dec 12, 2014 | 50.61 | 51.26 | 50.31 | 50.45 | 673,850 | -0.49(-0.97%) |
Dec 11, 2014 | 50.56 | 51.33 | 50.50 | 50.95 | 664,698 | +0.68(+1.35%) |
Dec 10, 2014 | 50.50 | 50.89 | 49.92 | 50.27 | 751,090 | -0.17(-0.34%) |
Dec 09, 2014 | 50.46 | 50.47 | 49.54 | 50.44 | 1,115,031 | -0.62(-1.22%) |
Dec 08, 2014 | 51.53 | 52.11 | 50.87 | 51.06 | 693,214 | -0.76(-1.48%) |
Dec 05, 2014 | 52.16 | 52.42 | 51.56 | 51.83 | 647,758 | -0.25(-0.47%) |
Dec 04, 2014 | 51.58 | 52.12 | 51.53 | 52.07 | 596,854 | +0.32(+0.63%) |
Dec 03, 2014 | 51.46 | 52.00 | 51.45 | 51.75 | 456,853 | +0.31(+0.60%) |
Dec 02, 2014 | 51.04 | 51.87 | 51.04 | 51.44 | 588,135 | +0.41(+0.81%) |
Dec 01, 2014 | 52.75 | 52.81 | 50.86 | 51.02 | 1,098,336 | -1.50(-2.86%) |
Nov 28, 2014 | 51.50 | 52.61 | 51.29 | 52.53 | 645,968 | +1.39(+2.73%) |
Nov 26, 2014 | 51.15 | 51.13 | 51.13 | 51.13 | 426,900 | -0.05(-0.10%) |
Nov 25, 2014 | 51.74 | 51.84 | 51.08 | 51.19 | 625,559 | -0.30(-0.58%) |
Nov 24, 2014 | 50.80 | 51.55 | 50.76 | 51.48 | 927,897 | +0.72(+1.42%) |
Nov 21, 2014 | 51.10 | 51.31 | 50.66 | 50.76 | 1,127,013 | +0.45(+0.90%) |
Nov 20, 2014 | 49.33 | 50.32 | 49.26 | 50.31 | 763,036 | +0.67(+1.34%) |
Nov 19, 2014 | 49.57 | 49.86 | 49.21 | 49.64 | 558,051 | -0.12(-0.25%) |
Nov 18, 2014 | 49.26 | 50.09 | 49.11 | 49.77 | 794,448 | +0.43(+0.88%) |
Nov 17, 2014 | 49.90 | 49.90 | 49.20 | 49.33 | 662,283 | -0.57(-1.14%) |
Nov 14, 2014 | 50.00 | 50.62 | 49.74 | 49.90 | 719,357 | -0.21(-0.41%) |
Nov 13, 2014 | 49.69 | 50.21 | 49.40 | 50.11 | 1,031,175 | +0.55(+1.11%) |
Nov 12, 2014 | 49.57 | 49.86 | 49.27 | 49.56 | 912,428 | -0.29(-0.57%) |
Nov 11, 2014 | 50.04 | 50.54 | 49.58 | 49.84 | 933,303 | +0.10(+0.20%) |
Nov 10, 2014 | 49.33 | 49.94 | 48.83 | 49.75 | 1,010,520 | +1.06(+2.17%) |
Nov 07, 2014 | 48.81 | 49.23 | 48.46 | 48.69 | 590,239 | -0.08(-0.17%) |
Nov 06, 2014 | 48.19 | 48.79 | 48.10 | 48.77 | 653,653 | +0.67(+1.40%) |
Nov 05, 2014 | 48.77 | 48.90 | 48.00 | 48.10 | 788,865 | -0.29(-0.59%) |
Nov 04, 2014 | 47.62 | 48.94 | 47.62 | 48.39 | 1,006,393 | +0.69(+1.45%) |
Nov 03, 2014 | 47.21 | 47.92 | 47.00 | 47.69 | 919,478 | +0.46(+0.97%) |
Oct 31, 2014 | 47.89 | 48.12 | 47.02 | 47.23 | 956,314 | +0.33(+0.70%) |
Oct 30, 2014 | 46.41 | 48.07 | 45.19 | 46.90 | 1,491,534 | +0.81(+1.76%) |
Oct 29, 2014 | 46.45 | 46.45 | 45.97 | 46.09 | 1,025,700 | -0.27(-0.57%) |
Oct 28, 2014 | 46.34 | 46.66 | 46.06 | 46.36 | 734,445 | +0.40(+0.86%) |
Oct 27, 2014 | 45.51 | 46.03 | 45.54 | 45.96 | 487,681 | +0.42(+0.93%) |
Oct 24, 2014 | 45.69 | 46.14 | 45.19 | 45.54 | 532,704 | +0.07(+0.16%) |
Oct 23, 2014 | 45.55 | 46.06 | 45.19 | 45.47 | 694,743 | +0.65(+1.45%) |
Oct 22, 2014 | 46.03 | 46.03 | 44.79 | 44.82 | 557,771 | -0.97(-2.12%) |
Oct 21, 2014 | 44.66 | 45.91 | 44.55 | 45.79 | 930,297 | +1.62(+3.67%) |
Oct 20, 2014 | 43.72 | 43.96 | 43.67 | 44.17 | 704,609 | +0.15(+0.34%) |
Oct 17, 2014 | 44.44 | 44.72 | 43.62 | 44.02 | 878,664 | +1.04(+2.43%) |
Oct 16, 2014 | 41.46 | 43.11 | 41.31 | 42.98 | 1,040,130 | +0.76(+1.81%) |
Oct 15, 2014 | 40.87 | 42.68 | 40.43 | 42.21 | 1,362,552 | +0.72(+1.73%) |
Oct 14, 2014 | 40.66 | 42.07 | 40.55 | 41.50 | 1,785,088 | +0.95(+2.33%) |
Oct 13, 2014 | 42.28 | 42.77 | 40.30 | 40.55 | 1,661,492 | -1.65(-3.90%) |
Oct 10, 2014 | 43.47 | 43.78 | 42.16 | 42.20 | 1,206,262 | -1.39(-3.18%) |
Oct 09, 2014 | 44.42 | 44.58 | 43.55 | 43.58 | 634,929 | -0.87(-1.95%) |
Oct 08, 2014 | 44.07 | 44.48 | 43.15 | 44.45 | 752,400 | +0.32(+0.73%) |
Oct 07, 2014 | 44.65 | 44.99 | 44.11 | 44.13 | 632,984 | -0.79(-1.76%) |
Oct 06, 2014 | 45.51 | 45.74 | 44.81 | 44.92 | 673,157 | -0.34(-0.76%) |
Oct 03, 2014 | 45.07 | 45.59 | 44.80 | 45.26 | 561,540 | +0.57(+1.28%) |
Oct 02, 2014 | 44.36 | 44.81 | 44.28 | 44.69 | 724,476 | +0.32(+0.73%) |
Oct 01, 2014 | 45.81 | 45.85 | 44.30 | 44.37 | 1,171,363 | -1.42(-3.10%) |
Sep 30, 2014 | 46.40 | 46.60 | 45.70 | 45.79 | 855,691 | -0.38(-0.83%) |
Sep 29, 2014 | 45.46 | 46.20 | 45.35 | 46.17 | 717,802 | +0.43(+0.94%) |
Sep 26, 2014 | 44.70 | 45.82 | 44.61 | 45.74 | 796,355 | +1.05(+2.35%) |
Sep 25, 2014 | 45.25 | 45.31 | 44.47 | 44.69 | 720,818 | -0.73(-1.61%) |
Sep 24, 2014 | 45.47 | 45.68 | 45.08 | 45.42 | 475,836 | -0.03(-0.06%) |
Sep 23, 2014 | 45.60 | 45.95 | 45.44 | 45.45 | 628,752 | -0.23(-0.51%) |
Sep 22, 2014 | 46.40 | 46.41 | 45.55 | 45.68 | 499,239 | -0.68(-1.47%) |
Sep 19, 2014 | 46.91 | 47.08 | 46.16 | 46.36 | 1,316,864 | -0.40(-0.86%) |
Sep 18, 2014 | 46.43 | 46.87 | 46.12 | 46.76 | 798,511 | +0.43(+0.92%) |
Sep 17, 2014 | 45.87 | 46.45 | 45.60 | 46.34 | 985,068 | +0.71(+1.56%) |
Sep 16, 2014 | 45.02 | 45.84 | 44.93 | 45.62 | 844,235 | +0.34(+0.74%) |
Sep 15, 2014 | 45.81 | 45.94 | 45.24 | 45.29 | 482,049 | -0.43(-0.94%) |
Sep 12, 2014 | 45.60 | 46.03 | 45.54 | 45.71 | 615,340 | +0.19(+0.43%) |
Sep 11, 2014 | 45.13 | 45.60 | 44.97 | 45.52 | 473,213 | +0.35(+0.77%) |
Sep 10, 2014 | 45.09 | 45.28 | 44.79 | 45.17 | 429,977 | +0.05(+0.12%) |
Sep 09, 2014 | 45.42 | 45.55 | 44.99 | 45.12 | 693,330 | -0.22(-0.49%) |
Sep 08, 2014 | 46.29 | 46.66 | 44.90 | 45.34 | 764,522 | +0.13(+0.29%) |
Sep 05, 2014 | 44.97 | 45.37 | 44.96 | 45.21 | 639,936 | -0.03(-0.06%) |
Sep 04, 2014 | 44.85 | 45.29 | 44.60 | 45.24 | 666,434 | +0.59(+1.32%) |
Sep 03, 2014 | 44.68 | 44.82 | 44.35 | 44.65 | 703,145 | +0.49(+1.10%) |
Sep 02, 2014 | 43.48 | 44.26 | 43.39 | 44.16 | 890,722 | +0.95(+2.19%) |
Aug 29, 2014 | 43.12 | 43.21 | 43.21 | 43.21 | 394,346 | +0.12(+0.27%) |
Aug 28, 2014 | 43.06 | 43.25 | 42.95 | 43.10 | 291,161 | -0.11(-0.26%) |
Aug 27, 2014 | 43.48 | 43.48 | 42.98 | 43.21 | 362,566 | -0.06(-0.13%) |
Aug 26, 2014 | 43.87 | 43.96 | 43.15 | 43.26 | 773,824 | -0.47(-1.08%) |
Aug 25, 2014 | 43.30 | 43.80 | 43.21 | 43.74 | 695,107 | +0.53(+1.23%) |
Aug 22, 2014 | 43.13 | 43.44 | 42.74 | 43.21 | 397,634 | +0.10(+0.24%) |
Aug 21, 2014 | 43.45 | 43.56 | 43.04 | 43.10 | 543,459 | -0.38(-0.88%) |
Aug 20, 2014 | 43.71 | 43.76 | 43.24 | 43.49 | 505,470 | -0.18(-0.42%) |
Aug 19, 2014 | 43.41 | 43.67 | 43.21 | 43.67 | 628,747 | +0.49(+1.14%) |
Aug 18, 2014 | 42.53 | 43.45 | 42.20 | 43.17 | 639,678 | +1.06(+2.52%) |
Aug 15, 2014 | 42.56 | 42.68 | 41.81 | 42.11 | 495,087 | -0.22(-0.52%) |
Aug 14, 2014 | 42.09 | 42.40 | 41.95 | 42.33 | 400,371 | +0.38(+0.91%) |
Aug 13, 2014 | 42.15 | 42.25 | 41.89 | 41.95 | 479,955 | +0.06(+0.13%) |
Aug 12, 2014 | 41.86 | 42.20 | 41.75 | 41.89 | 550,857 | +0.04(+0.09%) |
Aug 11, 2014 | 41.77 | 42.33 | 41.63 | 41.86 | 441,855 | +0.34(+0.83%) |
Aug 08, 2014 | 41.26 | 41.57 | 41.09 | 41.51 | 442,918 | +0.29(+0.71%) |
Aug 07, 2014 | 41.18 | 41.37 | 40.91 | 41.22 | 990,161 | +0.23(+0.57%) |
Aug 06, 2014 | 40.88 | 41.16 | 40.70 | 40.99 | 549,680 | -0.15(-0.36%) |
Aug 05, 2014 | 41.13 | 41.51 | 40.96 | 41.14 | 551,440 | -0.20(-0.49%) |
Aug 04, 2014 | 41.41 | 41.71 | 41.06 | 41.34 | 692,355 | +0.10(+0.24%) |