Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 43.37 | 44.19 | 42.61 | 42.77 | 9,814,613 | -0.10(-0.23%) |
Jun 29, 2015 | 43.39 | 43.60 | 42.82 | 42.87 | 3,475,041 | -0.79(-1.80%) |
Jun 26, 2015 | 43.69 | 43.78 | 43.47 | 43.66 | 4,642,884 | -0.03(-0.07%) |
Jun 25, 2015 | 44.30 | 44.38 | 43.69 | 43.69 | 4,055,516 | -0.67(-1.51%) |
Jun 24, 2015 | 44.64 | 44.68 | 44.23 | 44.36 | 3,076,435 | -0.30(-0.67%) |
Jun 23, 2015 | 45.02 | 45.08 | 44.46 | 44.66 | 4,403,693 | -0.29(-0.65%) |
Jun 22, 2015 | 44.64 | 45.25 | 44.64 | 44.95 | 5,356,649 | +0.12(+0.26%) |
Jun 19, 2015 | 45.09 | 45.37 | 44.82 | 44.84 | 8,905,174 | -0.49(-1.09%) |
Jun 18, 2015 | 45.14 | 45.81 | 45.04 | 45.33 | 7,064,019 | +0.31(+0.69%) |
Jun 17, 2015 | 45.32 | 45.45 | 44.70 | 45.02 | 5,329,866 | -0.20(-0.44%) |
Jun 16, 2015 | 45.28 | 45.42 | 45.06 | 45.22 | 3,037,139 | -0.07(-0.15%) |
Jun 15, 2015 | 45.60 | 45.60 | 45.16 | 45.29 | 3,618,219 | -0.72(-1.56%) |
Jun 12, 2015 | 46.23 | 46.43 | 45.89 | 46.01 | 3,730,395 | -0.39(-0.85%) |
Jun 11, 2015 | 46.21 | 46.46 | 46.09 | 46.40 | 3,846,107 | +0.29(+0.62%) |
Jun 10, 2015 | 45.95 | 46.23 | 45.84 | 46.12 | 4,081,370 | +0.46(+1.00%) |
Jun 09, 2015 | 45.33 | 45.82 | 45.28 | 45.66 | 3,198,117 | +0.05(+0.10%) |
Jun 08, 2015 | 45.55 | 45.89 | 45.51 | 45.62 | 3,636,363 | -0.07(-0.15%) |
Jun 05, 2015 | 45.37 | 45.73 | 45.24 | 45.69 | 4,275,748 | +0.22(+0.49%) |
Jun 04, 2015 | 46.19 | 46.31 | 45.38 | 45.46 | 7,801,211 | -1.10(-2.35%) |
Jun 03, 2015 | 46.53 | 46.84 | 46.40 | 46.56 | 3,420,775 | +0.03(+0.07%) |
Jun 02, 2015 | 46.35 | 46.89 | 46.30 | 46.53 | 3,894,143 | +0.05(+0.10%) |
Jun 01, 2015 | 46.79 | 46.93 | 46.30 | 46.48 | 3,676,486 | -0.05(-0.12%) |
May 29, 2015 | 47.24 | 47.28 | 46.30 | 46.53 | 5,890,910 | -0.55(-1.16%) |
May 28, 2015 | 46.84 | 47.12 | 46.53 | 47.08 | 4,808,319 | +0.05(+0.11%) |
May 27, 2015 | 46.98 | 47.18 | 46.75 | 47.03 | 3,457,498 | +0.09(+0.20%) |
May 26, 2015 | 47.65 | 47.66 | 46.80 | 46.94 | 5,935,659 | -0.73(-1.54%) |
May 22, 2015 | 47.51 | 47.67 | 47.67 | 47.67 | 6,899,468 | +0.05(+0.10%) |
May 21, 2015 | 46.49 | 48.42 | 46.45 | 47.62 | 13,935,982 | +1.23(+2.64%) |
May 20, 2015 | 46.18 | 46.51 | 45.83 | 46.40 | 6,384,600 | +0.18(+0.38%) |
May 19, 2015 | 46.29 | 46.45 | 45.92 | 46.22 | 6,519,952 | -0.23(-0.50%) |
May 18, 2015 | 46.54 | 46.64 | 46.22 | 46.45 | 5,182,148 | +0.01(+0.02%) |
May 15, 2015 | 46.75 | 46.77 | 46.34 | 46.44 | 4,735,185 | -0.26(-0.56%) |
May 14, 2015 | 46.90 | 46.96 | 46.56 | 46.70 | 5,341,897 | +0.15(+0.31%) |
May 13, 2015 | 46.33 | 46.95 | 46.33 | 46.56 | 9,405,561 | +0.49(+1.06%) |
May 12, 2015 | 45.31 | 46.31 | 45.20 | 46.07 | 9,686,866 | +0.67(+1.48%) |
May 11, 2015 | 44.96 | 45.58 | 44.71 | 45.40 | 6,902,750 | +0.39(+0.87%) |
May 08, 2015 | 44.97 | 45.22 | 44.84 | 45.01 | 5,292,337 | +0.53(+1.19%) |
May 07, 2015 | 44.75 | 44.75 | 44.12 | 44.48 | 7,557,521 | -0.09(-0.21%) |
May 06, 2015 | 44.70 | 44.77 | 44.07 | 44.57 | 8,682,423 | -0.14(-0.31%) |
May 05, 2015 | 44.10 | 45.07 | 44.02 | 44.71 | 11,002,107 | -0.83(-1.83%) |
May 04, 2015 | 45.62 | 45.79 | 45.41 | 45.54 | 4,975,775 | +0.12(+0.27%) |
May 01, 2015 | 45.20 | 45.47 | 45.03 | 45.42 | 3,939,782 | +0.38(+0.85%) |
Apr 30, 2015 | 45.18 | 45.44 | 44.82 | 45.04 | 5,209,342 | -0.20(-0.44%) |
Apr 29, 2015 | 44.75 | 45.38 | 44.41 | 45.24 | 6,151,838 | +0.33(+0.73%) |
Apr 28, 2015 | 44.56 | 45.03 | 44.42 | 44.91 | 4,525,885 | +0.15(+0.34%) |
Apr 27, 2015 | 44.26 | 44.91 | 44.23 | 44.75 | 5,106,220 | +0.62(+1.41%) |
Apr 24, 2015 | 44.30 | 44.55 | 43.87 | 44.13 | 5,164,396 | -0.43(-0.96%) |
Apr 23, 2015 | 44.21 | 44.85 | 44.07 | 44.56 | 4,931,615 | +0.05(+0.10%) |
Apr 22, 2015 | 44.56 | 44.62 | 44.03 | 44.52 | 4,731,976 | -0.05(-0.12%) |
Apr 21, 2015 | 44.95 | 45.14 | 44.23 | 44.57 | 4,757,558 | -0.37(-0.82%) |
Apr 20, 2015 | 44.92 | 45.33 | 44.88 | 44.94 | 4,640,831 | +0.21(+0.46%) |
Apr 17, 2015 | 44.82 | 44.84 | 44.30 | 44.73 | 6,650,480 | -0.37(-0.81%) |
Apr 16, 2015 | 45.06 | 45.28 | 44.87 | 45.10 | 5,120,396 | -0.19(-0.42%) |
Apr 15, 2015 | 44.90 | 45.40 | 44.82 | 45.29 | 6,184,741 | +0.64(+1.42%) |
Apr 14, 2015 | 44.52 | 44.85 | 44.37 | 44.65 | 5,958,660 | -0.05(-0.12%) |
Apr 13, 2015 | 43.58 | 44.75 | 43.54 | 44.71 | 12,282,136 | +1.19(+2.73%) |
Apr 10, 2015 | 43.54 | 43.65 | 43.27 | 43.52 | 4,849,268 | +0.10(+0.23%) |
Apr 09, 2015 | 43.35 | 43.75 | 43.32 | 43.42 | 7,034,635 | -0.02(-0.04%) |
Apr 08, 2015 | 43.15 | 43.58 | 43.04 | 43.44 | 6,434,256 | +0.21(+0.48%) |
Apr 07, 2015 | 43.39 | 43.54 | 42.99 | 43.23 | 5,700,738 | -0.40(-0.91%) |
Apr 06, 2015 | 42.78 | 44.21 | 42.30 | 43.63 | 10,168,669 | +1.11(+2.61%) |
Apr 02, 2015 | 42.80 | 42.52 | 42.52 | 42.52 | 7,723,544 | -0.27(-0.63%) |
Apr 01, 2015 | 43.07 | 43.12 | 42.66 | 42.79 | 6,145,422 | -0.56(-1.29%) |
Mar 31, 2015 | 43.15 | 43.39 | 42.72 | 43.35 | 8,146,981 | +0.02(+0.05%) |
Mar 30, 2015 | 43.42 | 43.82 | 43.30 | 43.32 | 5,635,586 | +0.04(+0.09%) |
Mar 27, 2015 | 43.37 | 43.37 | 42.87 | 43.28 | 4,803,919 | +0.05(+0.12%) |
Mar 26, 2015 | 43.02 | 43.48 | 42.79 | 43.23 | 6,628,647 | -0.10(-0.23%) |
Mar 25, 2015 | 43.64 | 43.71 | 43.24 | 43.33 | 7,487,330 | -0.16(-0.37%) |
Mar 24, 2015 | 43.54 | 43.61 | 43.28 | 43.49 | 8,055,164 | -0.09(-0.21%) |
Mar 23, 2015 | 43.43 | 43.76 | 43.35 | 43.58 | 5,479,101 | +0.18(+0.42%) |
Mar 20, 2015 | 43.26 | 43.48 | 43.05 | 43.40 | 10,480,415 | +0.32(+0.75%) |
Mar 19, 2015 | 43.23 | 43.33 | 42.71 | 43.08 | 5,104,473 | -0.39(-0.90%) |
Mar 18, 2015 | 42.52 | 43.71 | 42.12 | 43.47 | 7,736,212 | +0.83(+1.96%) |
Mar 17, 2015 | 42.65 | 42.78 | 42.47 | 42.63 | 5,532,888 | -0.41(-0.96%) |
Mar 16, 2015 | 42.47 | 43.06 | 42.46 | 43.05 | 6,488,264 | +0.74(+1.76%) |
Mar 13, 2015 | 42.81 | 42.83 | 42.06 | 42.30 | 6,373,452 | -0.60(-1.41%) |
Mar 12, 2015 | 42.63 | 42.99 | 42.59 | 42.91 | 6,133,626 | +0.41(+0.97%) |
Mar 11, 2015 | 43.13 | 43.15 | 42.49 | 42.50 | 5,449,789 | -0.44(-1.03%) |
Mar 10, 2015 | 43.28 | 43.28 | 42.79 | 42.94 | 7,987,959 | -0.77(-1.77%) |
Mar 09, 2015 | 43.58 | 43.89 | 43.37 | 43.71 | 8,072,275 | +0.41(+0.95%) |
Mar 06, 2015 | 43.98 | 43.98 | 43.13 | 43.30 | 10,055,914 | -1.16(-2.62%) |
Mar 05, 2015 | 44.23 | 44.46 | 43.98 | 44.46 | 6,338,769 | +0.23(+0.52%) |
Mar 04, 2015 | 44.46 | 44.69 | 44.07 | 44.23 | 4,508,731 | -0.46(-1.03%) |
Mar 03, 2015 | 44.37 | 44.75 | 44.34 | 44.69 | 4,045,919 | +0.04(+0.09%) |
Mar 02, 2015 | 44.34 | 44.79 | 44.33 | 44.65 | 4,824,226 | +0.31(+0.71%) |
Feb 27, 2015 | 44.41 | 44.60 | 44.31 | 44.34 | 6,242,573 | -0.02(-0.03%) |
Feb 26, 2015 | 44.58 | 44.71 | 44.33 | 44.36 | 5,066,445 | -0.28(-0.62%) |
Feb 25, 2015 | 44.95 | 45.01 | 44.25 | 44.63 | 6,645,166 | -0.19(-0.43%) |
Feb 24, 2015 | 44.72 | 44.95 | 44.37 | 44.82 | 6,870,269 | -0.15(-0.32%) |
Feb 23, 2015 | 44.92 | 44.98 | 44.59 | 44.97 | 5,419,291 | +0.05(+0.12%) |
Feb 20, 2015 | 44.81 | 44.99 | 44.23 | 44.92 | 7,685,222 | -0.02(-0.03%) |
Feb 19, 2015 | 44.92 | 45.14 | 44.67 | 44.93 | 4,160,803 | -0.12(-0.27%) |
Feb 18, 2015 | 44.53 | 45.35 | 44.52 | 45.05 | 4,322,730 | +0.42(+0.94%) |
Feb 17, 2015 | 44.85 | 44.88 | 44.53 | 44.63 | 4,571,654 | -0.29(-0.65%) |
Feb 13, 2015 | 44.92 | 44.92 | 44.92 | 44.92 | 4,958,362 | +0.06(+0.14%) |
Feb 12, 2015 | 44.16 | 44.92 | 44.16 | 44.86 | 6,396,689 | +0.70(+1.58%) |
Feb 11, 2015 | 44.26 | 44.37 | 43.78 | 44.16 | 5,463,620 | +0.09(+0.21%) |
Feb 10, 2015 | 43.70 | 44.14 | 43.30 | 44.07 | 7,967,227 | +0.52(+1.20%) |
Feb 09, 2015 | 43.11 | 43.82 | 43.09 | 43.55 | 7,935,187 | +0.24(+0.56%) |
Feb 06, 2015 | 43.40 | 43.66 | 43.15 | 43.31 | 8,112,126 | -0.09(-0.21%) |
Feb 05, 2015 | 43.53 | 43.78 | 43.14 | 43.40 | 11,714,069 | -0.14(-0.31%) |
Feb 04, 2015 | 44.91 | 45.07 | 43.38 | 43.53 | 14,398,938 | -1.60(-3.55%) |
Feb 03, 2015 | 44.16 | 45.56 | 43.72 | 45.14 | 27,092,426 | +0.36(+0.80%) |
Feb 02, 2015 | 43.33 | 44.93 | 43.31 | 44.78 | 13,431,267 | +1.54(+3.57%) |
Jan 30, 2015 | 42.93 | 43.70 | 42.89 | 43.24 | 10,728,992 | +0.05(+0.11%) |
Jan 29, 2015 | 42.59 | 43.43 | 42.38 | 43.19 | 9,751,678 | +0.49(+1.16%) |
Jan 28, 2015 | 43.63 | 43.89 | 42.67 | 42.70 | 9,965,505 | -0.81(-1.87%) |
Jan 27, 2015 | 43.56 | 44.29 | 43.37 | 43.51 | 12,267,366 | -1.62(-3.58%) |
Jan 26, 2015 | 44.20 | 45.17 | 43.69 | 45.13 | 9,792,194 | +0.99(+2.25%) |
Jan 23, 2015 | 45.19 | 45.29 | 44.08 | 44.13 | 12,729,243 | -1.28(-2.83%) |
Jan 22, 2015 | 45.79 | 45.93 | 45.17 | 45.42 | 12,296,709 | -0.89(-1.92%) |
Jan 21, 2015 | 45.90 | 46.53 | 45.61 | 46.31 | 5,913,179 | +0.38(+0.83%) |
Jan 20, 2015 | 46.14 | 46.27 | 45.42 | 45.93 | 7,604,776 | +0.10(+0.22%) |
Jan 16, 2015 | 44.98 | 45.87 | 44.90 | 45.83 | 9,571,279 | +0.74(+1.63%) |
Jan 15, 2015 | 45.27 | 45.64 | 44.97 | 45.09 | 7,947,763 | -0.18(-0.40%) |
Jan 14, 2015 | 45.00 | 45.30 | 44.53 | 45.27 | 8,843,159 | -0.35(-0.77%) |
Jan 13, 2015 | 45.96 | 46.44 | 45.22 | 45.62 | 5,767,273 | -0.07(-0.15%) |
Jan 12, 2015 | 46.02 | 46.14 | 45.26 | 45.69 | 7,647,842 | -0.55(-1.20%) |
Jan 09, 2015 | 46.94 | 47.06 | 45.84 | 46.24 | 4,791,642 | -0.74(-1.57%) |
Jan 08, 2015 | 46.12 | 47.03 | 45.99 | 46.98 | 6,451,900 | +1.20(+2.62%) |
Jan 07, 2015 | 46.32 | 46.34 | 45.61 | 45.78 | 6,957,884 | -0.10(-0.22%) |
Jan 06, 2015 | 46.12 | 46.21 | 45.36 | 45.88 | 7,179,558 | -0.08(-0.17%) |
Jan 05, 2015 | 46.95 | 47.20 | 45.90 | 45.96 | 9,413,805 | -0.96(-2.06%) |
Jan 02, 2015 | 46.96 | 47.27 | 46.31 | 46.92 | 4,472,276 | +0.05(+0.10%) |
Dec 31, 2014 | 47.56 | 46.88 | 46.88 | 46.88 | 2,930,247 | -0.49(-1.03%) |
Dec 30, 2014 | 47.46 | 47.58 | 47.28 | 47.36 | 2,678,859 | -0.18(-0.38%) |
Dec 29, 2014 | 47.52 | 47.73 | 47.43 | 47.54 | 2,787,548 | -0.13(-0.27%) |
Dec 26, 2014 | 47.91 | 47.95 | 47.65 | 47.67 | 2,101,164 | +0.04(+0.08%) |
Dec 24, 2014 | 47.76 | 47.63 | 47.63 | 47.63 | 1,851,042 | -0.08(-0.16%) |
Dec 23, 2014 | 47.71 | 48.15 | 47.63 | 47.71 | 3,460,767 | +0.17(+0.37%) |
Dec 22, 2014 | 47.44 | 47.70 | 47.17 | 47.54 | 3,572,242 | +0.21(+0.43%) |
Dec 19, 2014 | 47.10 | 47.66 | 46.86 | 47.33 | 9,669,557 | +0.25(+0.53%) |
Dec 18, 2014 | 46.02 | 47.08 | 46.02 | 47.08 | 7,222,359 | +1.72(+3.78%) |
Dec 17, 2014 | 44.81 | 45.53 | 44.27 | 45.36 | 10,344,296 | +0.40(+0.89%) |
Dec 16, 2014 | 44.23 | 46.24 | 44.17 | 44.96 | 10,172,856 | +0.80(+1.82%) |
Dec 15, 2014 | 44.75 | 45.20 | 43.89 | 44.16 | 9,161,067 | -0.21(-0.48%) |
Dec 12, 2014 | 45.86 | 45.95 | 44.25 | 44.37 | 10,777,127 | -2.19(-4.71%) |
Dec 11, 2014 | 46.95 | 47.16 | 46.43 | 46.56 | 4,776,871 | -0.10(-0.21%) |
Dec 10, 2014 | 48.11 | 48.22 | 46.51 | 46.66 | 5,827,397 | -1.66(-3.43%) |
Dec 09, 2014 | 47.67 | 48.35 | 47.48 | 48.32 | 5,376,670 | +0.02(+0.03%) |
Dec 08, 2014 | 49.25 | 49.27 | 47.92 | 48.30 | 5,525,306 | -0.96(-1.96%) |
Dec 05, 2014 | 49.09 | 49.48 | 48.91 | 49.27 | 4,269,536 | +0.24(+0.50%) |
Dec 04, 2014 | 48.94 | 49.22 | 48.75 | 49.02 | 3,071,740 | +0.06(+0.12%) |
Dec 03, 2014 | 48.45 | 49.07 | 48.33 | 48.96 | 6,958,527 | +0.71(+1.48%) |
Dec 02, 2014 | 47.73 | 48.33 | 47.59 | 48.25 | 4,071,327 | +0.55(+1.16%) |
Dec 01, 2014 | 48.06 | 48.07 | 47.42 | 47.70 | 6,303,752 | -0.71(-1.47%) |
Nov 28, 2014 | 49.26 | 49.30 | 48.06 | 48.41 | 4,591,326 | -1.24(-2.49%) |
Nov 26, 2014 | 49.84 | 49.65 | 49.65 | 49.65 | 2,439,172 | -0.24(-0.49%) |
Nov 25, 2014 | 50.00 | 50.07 | 49.52 | 49.89 | 3,820,891 | -0.05(-0.11%) |
Nov 24, 2014 | 49.81 | 50.03 | 49.65 | 49.94 | 3,296,522 | +0.14(+0.27%) |
Nov 21, 2014 | 49.36 | 49.96 | 49.30 | 49.81 | 5,259,366 | +1.05(+2.15%) |
Nov 20, 2014 | 48.41 | 49.05 | 48.33 | 48.76 | 2,927,178 | +0.05(+0.09%) |
Nov 19, 2014 | 48.52 | 48.85 | 48.33 | 48.71 | 2,769,770 | +0.08(+0.17%) |
Nov 18, 2014 | 48.32 | 48.87 | 48.25 | 48.63 | 3,312,945 | +0.23(+0.47%) |
Nov 17, 2014 | 48.24 | 48.56 | 48.13 | 48.40 | 2,962,919 | +0.09(+0.19%) |
Nov 14, 2014 | 48.12 | 48.52 | 48.12 | 48.31 | 3,088,785 | +0.08(+0.16%) |
Nov 13, 2014 | 48.67 | 48.74 | 47.92 | 48.23 | 4,737,883 | -0.40(-0.83%) |
Nov 12, 2014 | 48.52 | 48.89 | 48.52 | 48.64 | 3,766,174 | -0.03(-0.06%) |
Nov 11, 2014 | 49.08 | 49.08 | 48.55 | 48.67 | 3,269,379 | -0.41(-0.84%) |
Nov 10, 2014 | 48.98 | 49.19 | 48.90 | 49.08 | 2,671,540 | +0.19(+0.39%) |
Nov 07, 2014 | 48.86 | 49.18 | 48.63 | 48.89 | 4,468,458 | +0.14(+0.29%) |
Nov 06, 2014 | 48.72 | 48.92 | 48.43 | 48.75 | 4,609,887 | +0.20(+0.40%) |
Nov 05, 2014 | 48.92 | 48.93 | 48.36 | 48.55 | 5,172,338 | +0.17(+0.34%) |
Nov 04, 2014 | 49.04 | 49.31 | 48.08 | 48.39 | 9,156,715 | -0.24(-0.50%) |
Nov 03, 2014 | 48.43 | 48.78 | 48.18 | 48.63 | 5,359,902 | +0.34(+0.70%) |
Oct 31, 2014 | 48.42 | 48.64 | 48.09 | 48.29 | 7,171,277 | +0.48(+1.01%) |
Oct 30, 2014 | 47.36 | 47.98 | 47.13 | 47.81 | 4,174,561 | +0.09(+0.19%) |
Oct 29, 2014 | 48.06 | 48.06 | 47.44 | 47.72 | 5,340,098 | -0.06(-0.13%) |
Oct 28, 2014 | 47.17 | 47.91 | 47.09 | 47.78 | 3,495,808 | +0.84(+1.78%) |
Oct 27, 2014 | 46.79 | 46.98 | 47.03 | 46.94 | 3,143,927 | -0.09(-0.19%) |
Oct 24, 2014 | 46.74 | 47.09 | 46.47 | 47.03 | 4,098,452 | +0.26(+0.55%) |
Oct 23, 2014 | 46.50 | 47.06 | 46.45 | 46.77 | 4,113,067 | +0.83(+1.80%) |
Oct 22, 2014 | 47.55 | 47.71 | 45.91 | 45.95 | 8,531,949 | -1.52(-3.19%) |
Oct 21, 2014 | 46.55 | 47.58 | 46.52 | 47.46 | 4,821,549 | +1.30(+2.83%) |
Oct 20, 2014 | 45.89 | 46.16 | 45.86 | 46.16 | 4,849,171 | +0.01(+0.02%) |
Oct 17, 2014 | 45.93 | 46.50 | 45.87 | 46.15 | 7,218,642 | +0.57(+1.24%) |
Oct 16, 2014 | 44.05 | 45.92 | 44.02 | 45.58 | 9,167,356 | +0.84(+1.89%) |
Oct 15, 2014 | 44.08 | 44.87 | 43.54 | 44.74 | 7,189,529 | +0.14(+0.30%) |
Oct 14, 2014 | 44.53 | 45.50 | 44.47 | 44.60 | 6,120,508 | +0.38(+0.85%) |
Oct 13, 2014 | 44.95 | 45.21 | 44.20 | 44.23 | 5,644,227 | -0.57(-1.28%) |
Oct 10, 2014 | 45.01 | 45.52 | 44.57 | 44.80 | 7,159,680 | -0.17(-0.39%) |
Oct 09, 2014 | 46.51 | 46.51 | 44.86 | 44.97 | 7,292,497 | -1.63(-3.49%) |
Oct 08, 2014 | 46.10 | 46.66 | 45.68 | 46.60 | 5,350,422 | +0.62(+1.34%) |
Oct 07, 2014 | 46.74 | 46.84 | 45.95 | 45.98 | 4,088,700 | -1.10(-2.34%) |
Oct 06, 2014 | 47.18 | 47.39 | 46.81 | 47.08 | 2,685,109 | +0.03(+0.06%) |
Oct 03, 2014 | 47.66 | 47.66 | 46.90 | 47.05 | 5,059,002 | +0.21(+0.45%) |
Oct 02, 2014 | 46.35 | 47.11 | 46.22 | 46.84 | 5,160,920 | +0.56(+1.21%) |
Oct 01, 2014 | 46.75 | 46.78 | 46.07 | 46.28 | 5,224,900 | -0.89(-1.89%) |
Sep 30, 2014 | 47.18 | 47.55 | 47.07 | 47.17 | 4,750,872 | -0.07(-0.14%) |
Sep 29, 2014 | 46.95 | 47.31 | 46.74 | 47.24 | 3,825,376 | -0.28(-0.59%) |
Sep 26, 2014 | 47.12 | 47.56 | 46.88 | 47.52 | 4,354,752 | +0.47(+1.01%) |
Sep 25, 2014 | 48.09 | 48.12 | 47.04 | 47.05 | 5,360,752 | -1.36(-2.80%) |
Sep 24, 2014 | 47.91 | 48.59 | 47.66 | 48.40 | 5,159,279 | +0.54(+1.12%) |
Sep 23, 2014 | 48.17 | 48.42 | 47.86 | 47.87 | 5,161,802 | -0.57(-1.17%) |
Sep 22, 2014 | 48.90 | 48.98 | 48.24 | 48.43 | 3,501,237 | -0.57(-1.15%) |
Sep 19, 2014 | 49.12 | 49.16 | 48.68 | 49.00 | 6,319,812 | +0.20(+0.40%) |
Sep 18, 2014 | 48.90 | 48.94 | 48.67 | 48.80 | 2,650,758 | +0.16(+0.33%) |
Sep 17, 2014 | 48.81 | 49.07 | 48.49 | 48.64 | 4,302,672 | +0.09(+0.19%) |
Sep 16, 2014 | 48.46 | 48.57 | 48.06 | 48.55 | 3,401,002 | +0.08(+0.17%) |
Sep 15, 2014 | 48.48 | 48.65 | 48.38 | 48.47 | 2,830,965 | -0.14(-0.29%) |
Sep 12, 2014 | 48.64 | 48.74 | 48.36 | 48.61 | 4,019,956 | -0.13(-0.26%) |
Sep 11, 2014 | 48.82 | 49.05 | 48.66 | 48.74 | 3,627,900 | -0.26(-0.54%) |
Sep 10, 2014 | 49.14 | 49.22 | 48.90 | 49.01 | 3,483,965 | -0.08(-0.15%) |
Sep 09, 2014 | 48.98 | 49.32 | 48.84 | 49.08 | 4,251,090 | +0.10(+0.20%) |
Sep 08, 2014 | 48.94 | 49.24 | 48.89 | 48.98 | 4,269,296 | -0.08(-0.15%) |
Sep 05, 2014 | 48.73 | 49.23 | 48.43 | 49.06 | 4,905,704 | +0.33(+0.68%) |
Sep 04, 2014 | 48.49 | 49.36 | 48.41 | 48.73 | 4,518,812 | +0.26(+0.54%) |
Sep 03, 2014 | 48.81 | 48.88 | 48.39 | 48.46 | 2,887,581 | -0.02(-0.03%) |
Sep 02, 2014 | 48.49 | 48.73 | 48.30 | 48.48 | 4,095,705 | +0.22(+0.45%) |
Aug 29, 2014 | 48.54 | 48.26 | 48.26 | 48.26 | 2,751,822 | -0.18(-0.37%) |
Aug 28, 2014 | 48.24 | 48.53 | 48.17 | 48.44 | 1,581,946 | -0.11(-0.22%) |
Aug 27, 2014 | 48.53 | 48.60 | 48.30 | 48.55 | 1,999,858 | +0.05(+0.09%) |
Aug 26, 2014 | 48.95 | 48.97 | 48.46 | 48.50 | 2,464,260 | -0.31(-0.63%) |
Aug 25, 2014 | 48.93 | 49.12 | 48.73 | 48.81 | 1,968,451 | +0.11(+0.23%) |
Aug 22, 2014 | 48.80 | 48.95 | 48.60 | 48.70 | 3,228,050 | +0.03(+0.06%) |
Aug 21, 2014 | 48.62 | 48.77 | 48.38 | 48.67 | 2,353,471 | +0.06(+0.12%) |
Aug 20, 2014 | 48.20 | 48.68 | 48.16 | 48.61 | 3,322,342 | +0.41(+0.86%) |
Aug 19, 2014 | 48.11 | 48.39 | 48.09 | 48.19 | 3,042,842 | +0.08(+0.17%) |
Aug 18, 2014 | 47.61 | 48.12 | 47.61 | 48.11 | 2,715,803 | +0.64(+1.35%) |
Aug 15, 2014 | 47.67 | 47.76 | 47.17 | 47.47 | 4,047,473 | +0.02(+0.03%) |
Aug 14, 2014 | 47.44 | 47.63 | 47.30 | 47.45 | 3,617,334 | -0.08(-0.16%) |
Aug 13, 2014 | 47.11 | 47.60 | 46.95 | 47.53 | 4,161,767 | +0.61(+1.30%) |
Aug 12, 2014 | 46.90 | 47.24 | 46.77 | 46.92 | 2,804,330 | +0.07(+0.14%) |
Aug 11, 2014 | 47.25 | 47.26 | 46.79 | 46.85 | 2,757,571 | -0.16(-0.35%) |
Aug 08, 2014 | 46.45 | 46.92 | 46.35 | 47.02 | 2,982,069 | +0.76(+1.63%) |
Aug 07, 2014 | 46.60 | 46.71 | 46.15 | 46.26 | 3,952,836 | -0.04(-0.10%) |
Aug 06, 2014 | 46.45 | 46.80 | 46.07 | 46.30 | 6,939,349 | -0.74(-1.58%) |
Aug 05, 2014 | 46.49 | 47.88 | 45.56 | 47.05 | 9,311,631 | -0.86(-1.80%) |
Aug 04, 2014 | 47.48 | 48.02 | 47.25 | 47.91 | 5,210,471 | +0.44(+0.93%) |
Aug 01, 2014 | 47.37 | 47.75 | 46.95 | 47.46 | 6,546,092 | -0.19(-0.39%) |
Jul 31, 2014 | 48.53 | 48.60 | 47.64 | 47.65 | 7,237,133 | -1.17(-2.39%) |
Jul 30, 2014 | 49.52 | 49.58 | 48.51 | 48.82 | 6,226,926 | -0.67(-1.35%) |
Jul 29, 2014 | 50.14 | 50.29 | 49.49 | 49.49 | 3,611,868 | -0.73(-1.46%) |
Jul 28, 2014 | 50.34 | 50.34 | 49.84 | 50.22 | 4,067,141 | -0.26(-0.52%) |
Jul 25, 2014 | 50.29 | 50.73 | 50.09 | 50.48 | 3,960,819 | +0.28(+0.57%) |
Jul 24, 2014 | 50.12 | 50.54 | 50.09 | 50.20 | 3,200,897 | +0.02(+0.04%) |
Jul 23, 2014 | 50.49 | 50.51 | 50.06 | 50.17 | 1,790,799 | -0.30(-0.59%) |
Jul 22, 2014 | 50.53 | 50.81 | 50.43 | 50.47 | 2,536,598 | +0.04(+0.09%) |
Jul 21, 2014 | 50.39 | 50.62 | 50.15 | 50.43 | 2,460,460 | -0.02(-0.04%) |
Jul 18, 2014 | 50.25 | 50.52 | 50.17 | 50.45 | 3,386,630 | +0.31(+0.61%) |
Jul 17, 2014 | 50.57 | 50.61 | 50.12 | 50.14 | 4,453,468 | -0.76(-1.49%) |
Jul 16, 2014 | 50.88 | 51.08 | 50.72 | 50.90 | 4,642,610 | +0.37(+0.73%) |
Jul 15, 2014 | 50.29 | 50.70 | 50.24 | 50.53 | 4,011,520 | +0.18(+0.36%) |
Jul 14, 2014 | 50.69 | 50.74 | 50.34 | 50.35 | 3,018,113 | +0.12(+0.24%) |
Jul 11, 2014 | 50.73 | 50.73 | 49.97 | 50.23 | 3,959,283 | -0.07(-0.15%) |
Jul 10, 2014 | 50.24 | 50.60 | 50.16 | 50.31 | 3,432,650 | -0.37(-0.74%) |
Jul 09, 2014 | 50.83 | 51.03 | 50.53 | 50.68 | 3,952,347 | -0.10(-0.19%) |
Jul 08, 2014 | 50.44 | 50.95 | 50.32 | 50.78 | 5,624,513 | +0.13(+0.27%) |
Jul 07, 2014 | 50.43 | 50.87 | 50.02 | 50.65 | 5,483,775 | +0.21(+0.42%) |
Jul 03, 2014 | 50.14 | 50.44 | 50.44 | 50.44 | 2,600,128 | +0.55(+1.10%) |
Jul 02, 2014 | 49.85 | 49.96 | 49.51 | 49.89 | 2,979,690 | +0.07(+0.14%) |