Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 53.95 | 54.29 | 51.25 | 51.26 | 269,611 | -3.10(-5.70%) |
Apr 29, 2015 | 54.10 | 54.95 | 53.85 | 54.36 | 183,448 | +0.10(+0.18%) |
Apr 28, 2015 | 53.81 | 54.40 | 53.25 | 54.26 | 90,558 | +0.65(+1.21%) |
Apr 27, 2015 | 54.68 | 55.23 | 53.34 | 53.61 | 126,313 | -0.70(-1.29%) |
Apr 24, 2015 | 54.65 | 54.66 | 54.20 | 54.31 | 74,932 | -0.22(-0.40%) |
Apr 23, 2015 | 53.75 | 54.70 | 53.75 | 54.53 | 225,537 | +0.70(+1.30%) |
Apr 22, 2015 | 54.35 | 54.40 | 53.53 | 53.83 | 132,591 | -0.37(-0.68%) |
Apr 21, 2015 | 54.31 | 54.67 | 54.20 | 54.20 | 172,087 | +0.41(+0.76%) |
Apr 20, 2015 | 53.32 | 54.21 | 52.87 | 53.79 | 87,028 | +0.79(+1.49%) |
Apr 17, 2015 | 54.38 | 54.61 | 52.88 | 53.00 | 148,223 | -2.13(-3.86%) |
Apr 16, 2015 | 55.37 | 55.51 | 55.06 | 55.13 | 145,830 | -0.22(-0.40%) |
Apr 15, 2015 | 55.57 | 55.79 | 55.03 | 55.35 | 337,959 | +0.28(+0.51%) |
Apr 14, 2015 | 55.36 | 55.85 | 54.42 | 55.07 | 121,607 | -0.41(-0.74%) |
Apr 13, 2015 | 55.84 | 56.45 | 55.24 | 55.48 | 154,322 | -0.16(-0.29%) |
Apr 10, 2015 | 55.83 | 56.15 | 55.14 | 55.64 | 102,963 | +0.12(+0.22%) |
Apr 09, 2015 | 55.76 | 55.83 | 54.89 | 55.52 | 232,717 | -0.18(-0.32%) |
Apr 08, 2015 | 55.41 | 56.34 | 55.41 | 55.70 | 145,207 | +0.28(+0.51%) |
Apr 07, 2015 | 55.71 | 56.11 | 55.27 | 55.42 | 165,404 | -0.19(-0.34%) |
Apr 06, 2015 | 54.72 | 55.78 | 54.72 | 55.61 | 162,795 | +0.35(+0.63%) |
Apr 02, 2015 | 55.53 | 55.26 | 55.26 | 55.26 | 210,400 | -0.26(-0.47%) |
Apr 01, 2015 | 55.78 | 55.83 | 53.44 | 55.52 | 450,811 | -0.56(-1.00%) |
Mar 31, 2015 | 56.88 | 56.88 | 55.36 | 56.08 | 297,640 | -0.83(-1.46%) |
Mar 30, 2015 | 56.13 | 57.30 | 56.00 | 56.91 | 128,186 | +0.87(+1.55%) |
Mar 27, 2015 | 54.66 | 56.61 | 54.64 | 56.04 | 225,251 | +1.41(+2.58%) |
Mar 26, 2015 | 54.45 | 55.38 | 54.08 | 54.63 | 325,767 | -0.14(-0.26%) |
Mar 25, 2015 | 55.97 | 56.29 | 54.64 | 54.77 | 222,609 | -0.99(-1.78%) |
Mar 24, 2015 | 55.85 | 56.99 | 55.33 | 55.76 | 212,597 | -0.69(-1.22%) |
Mar 23, 2015 | 56.70 | 57.56 | 56.31 | 56.45 | 171,372 | -0.46(-0.81%) |
Mar 20, 2015 | 57.63 | 58.21 | 56.62 | 56.91 | 426,494 | -0.22(-0.39%) |
Mar 19, 2015 | 54.91 | 57.68 | 54.82 | 57.13 | 334,978 | +2.05(+3.72%) |
Mar 18, 2015 | 54.20 | 55.08 | 53.58 | 55.08 | 221,662 | +0.33(+0.60%) |
Mar 17, 2015 | 54.95 | 55.37 | 54.16 | 54.75 | 189,250 | -0.39(-0.71%) |
Mar 16, 2015 | 54.28 | 55.16 | 53.91 | 55.14 | 181,335 | +1.26(+2.34%) |
Mar 13, 2015 | 53.97 | 54.28 | 52.47 | 53.88 | 267,818 | +0.02(+0.04%) |
Mar 12, 2015 | 52.66 | 54.27 | 51.80 | 53.86 | 342,532 | +1.51(+2.88%) |
Mar 11, 2015 | 51.62 | 52.40 | 51.24 | 52.35 | 229,886 | +0.60(+1.16%) |
Mar 10, 2015 | 53.92 | 53.92 | 51.38 | 51.75 | 527,283 | -2.77(-5.08%) |
Mar 09, 2015 | 55.00 | 55.05 | 54.23 | 54.52 | 105,751 | -0.35(-0.64%) |
Mar 06, 2015 | 55.65 | 56.65 | 54.75 | 54.87 | 211,614 | -1.15(-2.05%) |
Mar 05, 2015 | 56.67 | 56.71 | 55.38 | 56.02 | 269,411 | -0.41(-0.73%) |
Mar 04, 2015 | 55.03 | 57.48 | 54.23 | 56.43 | 347,362 | +1.26(+2.28%) |
Mar 03, 2015 | 55.47 | 55.61 | 54.51 | 55.17 | 512,902 | -0.12(-0.22%) |
Mar 02, 2015 | 53.79 | 55.34 | 52.56 | 55.29 | 409,351 | +1.41(+2.62%) |
Feb 27, 2015 | 57.00 | 57.02 | 52.08 | 53.88 | 1,078,985 | -3.49(-6.08%) |
Feb 26, 2015 | 56.60 | 57.41 | 56.06 | 57.37 | 153,138 | +0.95(+1.68%) |
Feb 25, 2015 | 55.52 | 57.26 | 55.52 | 56.42 | 463,964 | +0.90(+1.62%) |
Feb 24, 2015 | 55.54 | 56.35 | 55.31 | 55.52 | 305,703 | +0.03(+0.05%) |
Feb 23, 2015 | 54.57 | 55.50 | 54.13 | 55.49 | 150,835 | +0.88(+1.61%) |
Feb 20, 2015 | 53.08 | 54.63 | 52.91 | 54.61 | 168,267 | +1.56(+2.94%) |
Feb 19, 2015 | 52.71 | 53.34 | 52.51 | 53.05 | 59,440 | +0.09(+0.17%) |
Feb 18, 2015 | 52.87 | 53.63 | 52.10 | 52.96 | 101,537 | -0.17(-0.32%) |
Feb 17, 2015 | 53.64 | 53.99 | 52.44 | 53.13 | 183,499 | -1.00(-1.85%) |
Feb 13, 2015 | 54.45 | 54.13 | 54.13 | 54.13 | 158,400 | -0.19(-0.35%) |
Feb 12, 2015 | 53.59 | 54.50 | 52.73 | 54.32 | 120,333 | +1.22(+2.30%) |
Feb 11, 2015 | 53.46 | 54.10 | 52.85 | 53.10 | 87,611 | -0.62(-1.15%) |
Feb 10, 2015 | 53.67 | 54.23 | 52.95 | 53.72 | 138,162 | +0.62(+1.17%) |
Feb 09, 2015 | 54.28 | 54.54 | 53.01 | 53.10 | 127,533 | -1.27(-2.34%) |
Feb 06, 2015 | 54.56 | 55.48 | 53.69 | 54.37 | 114,243 | -0.07(-0.13%) |
Feb 05, 2015 | 52.97 | 54.50 | 52.94 | 54.44 | 110,802 | +1.60(+3.03%) |
Feb 04, 2015 | 51.95 | 53.61 | 51.87 | 52.84 | 97,090 | +0.53(+1.01%) |
Feb 03, 2015 | 52.72 | 53.39 | 51.45 | 52.31 | 211,280 | +0.20(+0.38%) |
Feb 02, 2015 | 51.71 | 52.19 | 50.59 | 52.11 | 146,412 | +0.64(+1.24%) |
Jan 30, 2015 | 52.28 | 52.28 | 51.21 | 51.47 | 115,315 | -1.31(-2.48%) |
Jan 29, 2015 | 52.00 | 52.93 | 51.40 | 52.78 | 104,731 | +0.78(+1.50%) |
Jan 28, 2015 | 52.65 | 53.22 | 51.68 | 52.00 | 104,943 | -0.30(-0.57%) |
Jan 27, 2015 | 51.99 | 52.90 | 51.04 | 52.30 | 103,141 | -0.57(-1.08%) |
Jan 26, 2015 | 52.78 | 52.89 | 51.97 | 52.87 | 106,049 | -0.03(-0.06%) |
Jan 23, 2015 | 52.39 | 53.40 | 51.91 | 52.90 | 103,672 | +0.59(+1.13%) |
Jan 22, 2015 | 51.48 | 52.32 | 50.03 | 52.31 | 152,528 | +1.36(+2.67%) |
Jan 21, 2015 | 51.34 | 51.93 | 50.41 | 50.95 | 156,285 | -0.77(-1.49%) |
Jan 20, 2015 | 51.79 | 51.92 | 50.18 | 51.72 | 148,024 | +0.08(+0.15%) |
Jan 16, 2015 | 48.84 | 51.71 | 48.84 | 51.64 | 134,022 | +2.83(+5.80%) |
Jan 15, 2015 | 50.76 | 50.95 | 48.42 | 48.81 | 202,413 | -1.63(-3.23%) |
Jan 14, 2015 | 50.33 | 51.00 | 49.99 | 50.44 | 154,698 | -0.57(-1.12%) |
Jan 13, 2015 | 50.56 | 51.49 | 50.28 | 51.01 | 188,928 | +0.91(+1.82%) |
Jan 12, 2015 | 50.69 | 50.98 | 49.16 | 50.10 | 158,737 | -0.51(-1.01%) |
Jan 09, 2015 | 50.26 | 50.83 | 49.72 | 50.61 | 152,856 | +0.46(+0.92%) |
Jan 08, 2015 | 49.30 | 50.37 | 48.82 | 50.15 | 124,959 | +1.51(+3.10%) |
Jan 07, 2015 | 47.40 | 48.69 | 47.00 | 48.64 | 186,821 | +1.62(+3.45%) |
Jan 06, 2015 | 47.78 | 48.10 | 46.79 | 47.02 | 235,474 | -0.98(-2.04%) |
Jan 05, 2015 | 48.40 | 48.40 | 47.55 | 48.00 | 194,528 | -0.76(-1.56%) |
Jan 02, 2015 | 49.40 | 49.95 | 48.09 | 48.76 | 138,977 | -0.38(-0.77%) |
Dec 31, 2014 | 49.18 | 49.14 | 49.14 | 49.14 | 130,900 | +0.05(+0.10%) |
Dec 30, 2014 | 49.37 | 49.76 | 48.73 | 49.09 | 92,750 | -0.51(-1.03%) |
Dec 29, 2014 | 50.65 | 50.80 | 49.44 | 49.60 | 94,241 | -0.92(-1.82%) |
Dec 26, 2014 | 52.16 | 52.16 | 50.28 | 50.52 | 103,727 | -1.42(-2.73%) |
Dec 24, 2014 | 50.45 | 51.94 | 51.94 | 51.94 | 89,900 | +1.62(+3.22%) |
Dec 23, 2014 | 50.93 | 51.18 | 50.02 | 50.32 | 116,394 | -0.29(-0.57%) |
Dec 22, 2014 | 50.36 | 50.72 | 50.03 | 50.61 | 111,641 | +0.19(+0.38%) |
Dec 19, 2014 | 50.74 | 50.74 | 49.59 | 50.42 | 206,561 | -0.19(-0.38%) |
Dec 18, 2014 | 50.39 | 51.10 | 49.78 | 50.61 | 234,454 | +1.01(+2.04%) |
Dec 17, 2014 | 47.47 | 49.77 | 47.41 | 49.60 | 414,749 | +2.45(+5.20%) |
Dec 16, 2014 | 46.78 | 47.80 | 46.54 | 47.15 | 277,227 | +0.25(+0.53%) |
Dec 15, 2014 | 47.44 | 47.80 | 46.75 | 46.90 | 312,284 | -0.26(-0.55%) |
Dec 12, 2014 | 47.03 | 47.80 | 47.01 | 47.16 | 404,788 | -0.69(-1.44%) |
Dec 11, 2014 | 47.41 | 48.37 | 47.41 | 47.85 | 304,414 | +0.52(+1.10%) |
Dec 10, 2014 | 47.46 | 48.15 | 47.08 | 47.33 | 1,737,914 | -0.13(-0.27%) |
Dec 09, 2014 | 46.57 | 47.65 | 44.48 | 47.46 | 1,195,472 | -1.81(-3.67%) |
Dec 08, 2014 | 50.79 | 51.19 | 48.65 | 49.27 | 229,110 | -1.70(-3.34%) |
Dec 05, 2014 | 50.06 | 51.00 | 50.06 | 50.97 | 244,780 | +1.18(+2.37%) |
Dec 04, 2014 | 50.79 | 50.90 | 49.53 | 49.79 | 225,245 | -0.93(-1.83%) |
Dec 03, 2014 | 50.88 | 51.80 | 50.56 | 50.72 | 181,374 | -0.21(-0.41%) |
Dec 02, 2014 | 49.78 | 51.03 | 49.73 | 50.93 | 200,939 | +1.38(+2.79%) |
Dec 01, 2014 | 50.57 | 50.67 | 48.84 | 49.55 | 286,913 | -1.60(-3.13%) |
Nov 28, 2014 | 52.50 | 52.50 | 51.10 | 51.15 | 73,911 | -1.36(-2.59%) |
Nov 26, 2014 | 52.35 | 52.51 | 52.51 | 52.51 | 225,900 | +0.34(+0.65%) |
Nov 25, 2014 | 52.60 | 53.05 | 51.88 | 52.17 | 237,727 | -0.39(-0.74%) |
Nov 24, 2014 | 51.80 | 52.62 | 51.71 | 52.56 | 179,772 | +0.79(+1.53%) |
Nov 21, 2014 | 53.06 | 53.06 | 51.62 | 51.77 | 254,257 | -0.32(-0.61%) |
Nov 20, 2014 | 52.19 | 52.63 | 51.81 | 52.09 | 245,396 | -0.49(-0.93%) |
Nov 19, 2014 | 52.82 | 53.22 | 51.67 | 52.58 | 142,085 | -0.23(-0.44%) |
Nov 18, 2014 | 53.19 | 54.05 | 52.45 | 52.81 | 174,259 | -0.02(-0.04%) |
Nov 17, 2014 | 54.30 | 55.02 | 52.78 | 52.83 | 170,856 | -1.67(-3.06%) |
Nov 14, 2014 | 54.37 | 54.85 | 53.76 | 54.50 | 256,079 | +0.39(+0.72%) |
Nov 13, 2014 | 54.42 | 54.78 | 53.65 | 54.11 | 257,943 | -0.14(-0.26%) |
Nov 12, 2014 | 54.24 | 54.88 | 53.35 | 54.25 | 322,590 | -0.25(-0.46%) |
Nov 11, 2014 | 52.21 | 54.59 | 51.55 | 54.50 | 291,502 | +2.38(+4.57%) |
Nov 10, 2014 | 52.44 | 53.11 | 51.83 | 52.12 | 456,244 | -0.04(-0.08%) |
Nov 07, 2014 | 49.45 | 53.90 | 49.12 | 52.16 | 750,330 | +6.87(+15.17%) |
Nov 06, 2014 | 44.13 | 45.29 | 44.03 | 45.29 | 147,190 | +1.05(+2.37%) |
Nov 05, 2014 | 45.59 | 45.59 | 43.83 | 44.24 | 105,661 | -0.92(-2.04%) |
Nov 04, 2014 | 43.38 | 45.27 | 43.19 | 45.16 | 193,614 | +1.50(+3.44%) |
Nov 03, 2014 | 44.40 | 44.40 | 43.33 | 43.66 | 172,069 | -0.76(-1.71%) |
Oct 31, 2014 | 44.49 | 45.16 | 43.98 | 44.42 | 207,594 | +1.04(+2.40%) |
Oct 30, 2014 | 42.90 | 44.02 | 42.62 | 43.38 | 178,046 | +0.37(+0.86%) |
Oct 29, 2014 | 43.59 | 43.59 | 42.41 | 43.01 | 108,043 | -0.61(-1.40%) |
Oct 28, 2014 | 42.35 | 43.71 | 42.28 | 43.62 | 130,149 | +1.46(+3.46%) |
Oct 27, 2014 | 41.68 | 42.31 | 41.95 | 42.16 | 68,042 | +0.21(+0.50%) |
Oct 24, 2014 | 42.05 | 42.16 | 41.35 | 41.95 | 211,135 | +0.01(+0.02%) |
Oct 23, 2014 | 41.10 | 42.50 | 40.95 | 41.94 | 129,226 | +1.42(+3.50%) |
Oct 22, 2014 | 41.80 | 41.80 | 40.46 | 40.52 | 85,730 | -1.27(-3.04%) |
Oct 21, 2014 | 40.73 | 41.93 | 40.60 | 41.79 | 85,167 | +1.35(+3.34%) |
Oct 20, 2014 | 39.92 | 39.96 | 39.92 | 40.44 | 126,579 | +0.26(+0.65%) |
Oct 17, 2014 | 40.08 | 40.37 | 39.40 | 40.18 | 157,653 | +0.70(+1.77%) |
Oct 16, 2014 | 39.05 | 39.83 | 38.93 | 39.48 | 175,626 | -0.19(-0.48%) |
Oct 15, 2014 | 38.39 | 40.06 | 37.90 | 39.67 | 201,620 | +0.60(+1.54%) |
Oct 14, 2014 | 39.57 | 40.17 | 38.89 | 39.07 | 217,057 | +0.13(+0.33%) |
Oct 13, 2014 | 39.26 | 40.24 | 37.76 | 38.94 | 214,075 | -0.16(-0.41%) |
Oct 10, 2014 | 40.27 | 41.00 | 39.00 | 39.10 | 165,985 | -1.47(-3.62%) |
Oct 09, 2014 | 42.29 | 42.38 | 40.41 | 40.57 | 143,470 | -1.63(-3.86%) |
Oct 08, 2014 | 40.92 | 42.31 | 40.27 | 42.20 | 149,176 | +1.12(+2.73%) |
Oct 07, 2014 | 41.41 | 41.85 | 40.76 | 41.08 | 187,502 | -0.66(-1.58%) |
Oct 06, 2014 | 41.93 | 42.03 | 41.07 | 41.74 | 117,222 | -0.11(-0.26%) |
Oct 03, 2014 | 41.61 | 42.46 | 41.60 | 41.85 | 203,587 | +0.82(+2.00%) |
Oct 02, 2014 | 42.06 | 42.67 | 40.45 | 41.03 | 444,269 | -0.94(-2.24%) |
Oct 01, 2014 | 44.88 | 45.13 | 41.76 | 41.97 | 206,475 | -3.03(-6.73%) |
Sep 30, 2014 | 44.89 | 45.51 | 44.64 | 45.00 | 288,203 | +0.17(+0.38%) |
Sep 29, 2014 | 43.92 | 44.90 | 43.85 | 44.83 | 169,116 | +0.14(+0.31%) |
Sep 26, 2014 | 43.74 | 45.34 | 43.60 | 44.69 | 226,589 | +1.25(+2.88%) |
Sep 25, 2014 | 44.99 | 45.00 | 43.39 | 43.44 | 151,840 | -1.56(-3.47%) |
Sep 24, 2014 | 44.00 | 45.20 | 44.00 | 45.00 | 100,726 | +1.02(+2.32%) |
Sep 23, 2014 | 45.26 | 45.26 | 43.85 | 43.98 | 168,445 | -1.60(-3.51%) |
Sep 22, 2014 | 46.30 | 46.56 | 45.55 | 45.58 | 139,099 | -1.05(-2.25%) |
Sep 19, 2014 | 46.72 | 47.16 | 46.13 | 46.63 | 255,920 | +0.00(+0.00%) |
Sep 18, 2014 | 46.00 | 47.11 | 45.76 | 46.63 | 102,103 | +0.85(+1.86%) |
Sep 17, 2014 | 45.40 | 46.19 | 45.30 | 45.78 | 95,568 | +0.26(+0.57%) |
Sep 16, 2014 | 44.28 | 45.60 | 44.18 | 45.52 | 125,916 | +1.04(+2.34%) |
Sep 15, 2014 | 46.64 | 46.64 | 44.25 | 44.48 | 219,163 | -2.33(-4.98%) |
Sep 12, 2014 | 47.69 | 47.69 | 46.54 | 46.81 | 90,835 | -0.81(-1.70%) |
Sep 11, 2014 | 46.18 | 47.76 | 46.18 | 47.62 | 99,116 | +1.03(+2.21%) |
Sep 10, 2014 | 46.88 | 47.20 | 46.01 | 46.59 | 131,950 | -0.17(-0.36%) |
Sep 09, 2014 | 47.39 | 47.39 | 46.65 | 46.76 | 117,132 | -0.73(-1.54%) |
Sep 08, 2014 | 46.63 | 47.53 | 46.45 | 47.49 | 164,178 | +0.68(+1.45%) |
Sep 05, 2014 | 46.58 | 46.83 | 46.26 | 46.81 | 290,321 | +0.02(+0.04%) |
Sep 04, 2014 | 46.55 | 46.97 | 46.55 | 46.79 | 106,073 | +0.25(+0.54%) |
Sep 03, 2014 | 46.68 | 46.99 | 46.44 | 46.54 | 140,239 | +0.12(+0.26%) |
Sep 02, 2014 | 45.91 | 46.93 | 45.65 | 46.42 | 181,256 | +0.41(+0.89%) |
Aug 29, 2014 | 45.10 | 46.01 | 46.01 | 46.01 | 118,600 | +0.93(+2.06%) |
Aug 28, 2014 | 44.72 | 45.29 | 44.32 | 45.08 | 82,785 | +0.10(+0.22%) |
Aug 27, 2014 | 46.02 | 46.02 | 44.47 | 44.98 | 102,869 | -1.36(-2.93%) |
Aug 26, 2014 | 45.70 | 46.69 | 45.39 | 46.34 | 106,781 | +0.84(+1.85%) |
Aug 25, 2014 | 45.59 | 45.97 | 45.16 | 45.50 | 80,610 | +0.31(+0.69%) |
Aug 22, 2014 | 45.04 | 45.90 | 44.50 | 45.19 | 112,995 | +0.14(+0.31%) |
Aug 21, 2014 | 45.11 | 45.48 | 44.03 | 45.05 | 109,895 | -0.09(-0.20%) |
Aug 20, 2014 | 45.77 | 45.96 | 45.00 | 45.14 | 111,219 | -0.79(-1.72%) |
Aug 19, 2014 | 46.48 | 46.64 | 45.90 | 45.93 | 71,827 | -0.47(-1.01%) |
Aug 18, 2014 | 46.07 | 46.73 | 46.06 | 46.40 | 80,321 | +0.75(+1.64%) |
Aug 15, 2014 | 46.71 | 46.71 | 45.02 | 45.65 | 158,576 | -0.59(-1.28%) |
Aug 14, 2014 | 46.97 | 47.38 | 46.08 | 46.24 | 126,286 | -0.49(-1.05%) |
Aug 13, 2014 | 46.22 | 47.06 | 45.99 | 46.73 | 157,482 | +0.73(+1.59%) |
Aug 12, 2014 | 46.04 | 46.37 | 45.62 | 46.00 | 88,296 | -0.23(-0.50%) |
Aug 11, 2014 | 45.57 | 46.62 | 45.40 | 46.23 | 149,435 | +0.92(+2.03%) |
Aug 08, 2014 | 43.79 | 44.95 | 43.79 | 45.31 | 801,572 | +1.47(+3.35%) |
Aug 07, 2014 | 44.78 | 45.00 | 43.69 | 43.84 | 261,077 | -0.84(-1.88%) |
Aug 06, 2014 | 44.21 | 45.01 | 43.92 | 44.68 | 296,689 | +0.21(+0.47%) |
Aug 05, 2014 | 43.76 | 44.54 | 43.53 | 44.47 | 242,140 | +0.47(+1.07%) |
Aug 04, 2014 | 43.87 | 44.27 | 43.17 | 44.00 | 326,536 | +0.35(+0.80%) |
Aug 01, 2014 | 43.57 | 43.94 | 42.72 | 43.65 | 259,917 | +0.04(+0.09%) |
Jul 31, 2014 | 45.02 | 45.20 | 43.57 | 43.61 | 178,660 | -2.20(-4.80%) |
Jul 30, 2014 | 45.78 | 46.15 | 45.51 | 45.81 | 181,012 | +0.52(+1.15%) |
Jul 29, 2014 | 44.75 | 45.55 | 44.56 | 45.29 | 232,862 | +0.62(+1.39%) |
Jul 28, 2014 | 44.89 | 45.21 | 43.97 | 44.67 | 132,787 | -0.27(-0.60%) |
Jul 25, 2014 | 46.07 | 46.38 | 44.87 | 44.94 | 106,903 | -1.68(-3.60%) |
Jul 24, 2014 | 46.32 | 46.84 | 45.84 | 46.62 | 219,265 | +0.39(+0.84%) |
Jul 23, 2014 | 46.18 | 46.34 | 45.72 | 46.23 | 164,283 | +0.16(+0.35%) |
Jul 22, 2014 | 46.44 | 46.73 | 45.52 | 46.07 | 131,405 | -0.06(-0.13%) |
Jul 21, 2014 | 45.35 | 46.49 | 45.09 | 46.13 | 156,538 | +0.42(+0.92%) |
Jul 18, 2014 | 43.99 | 45.84 | 43.99 | 45.71 | 235,409 | +1.77(+4.03%) |
Jul 17, 2014 | 44.63 | 45.20 | 43.86 | 43.94 | 176,890 | -1.04(-2.31%) |
Jul 16, 2014 | 45.74 | 46.01 | 44.91 | 44.98 | 168,120 | -0.57(-1.25%) |
Jul 15, 2014 | 46.96 | 47.44 | 45.38 | 45.55 | 111,480 | -1.40(-2.98%) |
Jul 14, 2014 | 47.04 | 47.37 | 46.54 | 46.95 | 101,372 | +0.53(+1.14%) |
Jul 11, 2014 | 45.79 | 46.58 | 45.55 | 46.42 | 137,115 | +0.52(+1.13%) |
Jul 10, 2014 | 45.29 | 46.46 | 45.07 | 45.90 | 131,905 | -0.53(-1.14%) |
Jul 09, 2014 | 46.39 | 47.24 | 45.96 | 46.43 | 257,545 | +0.18(+0.39%) |
Jul 08, 2014 | 47.60 | 47.64 | 45.78 | 46.25 | 343,575 | -1.36(-2.86%) |
Jul 07, 2014 | 48.61 | 48.61 | 47.47 | 47.61 | 188,930 | -1.18(-2.42%) |
Jul 03, 2014 | 48.12 | 48.79 | 48.79 | 48.79 | 161,500 | +0.93(+1.94%) |
Jul 02, 2014 | 48.88 | 49.30 | 47.59 | 47.86 | 416,788 | -1.02(-2.09%) |
Jul 01, 2014 | 49.38 | 49.38 | 48.65 | 48.88 | 365,482 | -0.04(-0.08%) |
Jun 30, 2014 | 49.34 | 49.49 | 48.61 | 48.92 | 310,939 | -0.38(-0.77%) |
Jun 27, 2014 | 49.27 | 50.38 | 48.89 | 49.30 | 1,245,226 | -0.34(-0.68%) |
Jun 26, 2014 | 49.45 | 49.79 | 48.86 | 49.64 | 381,814 | +0.12(+0.24%) |
Jun 25, 2014 | 47.57 | 49.56 | 47.57 | 49.52 | 362,318 | +1.76(+3.69%) |
Jun 24, 2014 | 49.39 | 49.73 | 47.26 | 47.76 | 445,861 | -1.64(-3.32%) |
Jun 23, 2014 | 48.81 | 49.67 | 48.66 | 49.40 | 304,715 | +0.65(+1.33%) |
Jun 20, 2014 | 47.40 | 49.29 | 46.74 | 48.75 | 1,243,813 | +1.39(+2.93%) |
Jun 19, 2014 | 46.77 | 47.41 | 46.32 | 47.36 | 398,232 | +0.91(+1.96%) |
Jun 18, 2014 | 47.50 | 47.59 | 45.93 | 46.45 | 553,838 | -1.03(-2.17%) |
Jun 17, 2014 | 48.82 | 49.16 | 47.40 | 47.48 | 546,396 | -1.56(-3.18%) |
Jun 16, 2014 | 46.89 | 49.06 | 46.47 | 49.04 | 442,893 | +2.13(+4.54%) |
Jun 13, 2014 | 45.87 | 47.19 | 45.36 | 46.91 | 296,443 | +1.19(+2.60%) |
Jun 12, 2014 | 45.00 | 46.24 | 44.80 | 45.72 | 323,529 | +0.71(+1.58%) |
Jun 11, 2014 | 44.43 | 45.03 | 44.35 | 45.01 | 191,255 | +0.33(+0.74%) |
Jun 10, 2014 | 44.03 | 44.75 | 44.03 | 44.68 | 287,531 | +1.72(+4.00%) |
Jun 06, 2014 | 42.68 | 43.29 | 42.44 | 42.96 | 159,973 | +0.52(+1.23%) |
Jun 05, 2014 | 41.30 | 42.60 | 40.96 | 42.44 | 263,652 | +1.15(+2.79%) |
Jun 04, 2014 | 40.18 | 41.91 | 39.85 | 41.29 | 223,809 | +0.91(+2.25%) |
Jun 03, 2014 | 40.25 | 40.79 | 39.63 | 40.38 | 142,768 | +0.00(+0.00%) |
Jun 02, 2014 | 40.52 | 40.62 | 39.67 | 40.38 | 150,457 | -0.16(-0.39%) |
May 30, 2014 | 41.12 | 41.12 | 40.23 | 40.54 | 126,259 | -0.44(-1.07%) |
May 29, 2014 | 40.35 | 41.16 | 39.98 | 40.98 | 211,782 | +0.63(+1.56%) |
May 28, 2014 | 40.47 | 40.85 | 39.97 | 40.35 | 107,088 | -0.28(-0.69%) |
May 27, 2014 | 40.71 | 41.19 | 40.19 | 40.63 | 121,990 | +0.64(+1.60%) |
May 23, 2014 | 39.23 | 39.99 | 39.99 | 39.99 | 119,800 | +0.84(+2.15%) |
May 22, 2014 | 39.05 | 39.77 | 38.85 | 39.15 | 96,787 | +0.10(+0.26%) |
May 21, 2014 | 38.92 | 39.36 | 38.50 | 39.05 | 124,621 | +0.22(+0.57%) |
May 20, 2014 | 39.66 | 40.00 | 38.40 | 38.83 | 197,662 | -1.10(-2.75%) |
May 19, 2014 | 38.77 | 39.96 | 38.49 | 39.93 | 199,588 | +1.04(+2.67%) |
May 16, 2014 | 38.56 | 38.96 | 38.03 | 38.89 | 92,716 | +0.33(+0.86%) |
May 15, 2014 | 38.56 | 38.71 | 37.59 | 38.56 | 171,255 | -0.32(-0.82%) |
May 14, 2014 | 38.80 | 39.60 | 38.12 | 38.88 | 270,625 | +0.29(+0.75%) |
May 13, 2014 | 38.83 | 39.08 | 38.02 | 38.59 | 333,822 | -0.18(-0.46%) |
May 12, 2014 | 36.74 | 38.97 | 36.74 | 38.77 | 225,474 | +2.15(+5.87%) |
May 09, 2014 | 34.63 | 36.67 | 33.86 | 36.62 | 377,209 | +1.46(+4.15%) |
May 08, 2014 | 35.41 | 36.99 | 34.89 | 35.16 | 516,465 | -0.58(-1.62%) |
May 07, 2014 | 37.93 | 38.23 | 35.29 | 35.74 | 551,446 | -2.18(-5.75%) |
May 06, 2014 | 37.97 | 38.30 | 37.62 | 37.92 | 182,224 | -0.32(-0.84%) |
May 05, 2014 | 37.32 | 38.38 | 36.76 | 38.24 | 171,364 | +0.50(+1.32%) |
May 02, 2014 | 37.71 | 38.08 | 37.28 | 37.74 | 169,427 | +0.29(+0.77%) |