Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 52.60 | 52.98 | 52.26 | 52.58 | 1,069,087 | -0.37(-0.70%) |
Apr 29, 2015 | 53.16 | 53.43 | 52.73 | 52.94 | 547,786 | -0.57(-1.07%) |
Apr 28, 2015 | 53.42 | 53.74 | 53.20 | 53.52 | 603,068 | +0.03(+0.05%) |
Apr 27, 2015 | 53.78 | 54.05 | 53.40 | 53.49 | 930,172 | -0.09(-0.16%) |
Apr 24, 2015 | 53.33 | 53.63 | 53.02 | 53.57 | 463,158 | +0.44(+0.82%) |
Apr 23, 2015 | 52.94 | 53.34 | 52.79 | 53.14 | 617,847 | +0.09(+0.16%) |
Apr 22, 2015 | 52.86 | 53.15 | 52.54 | 53.05 | 814,092 | +0.18(+0.35%) |
Apr 21, 2015 | 53.64 | 53.78 | 52.72 | 52.87 | 1,548,381 | +0.22(+0.42%) |
Apr 20, 2015 | 52.84 | 53.14 | 52.24 | 52.64 | 764,131 | +0.00(+0.00%) |
Apr 17, 2015 | 51.94 | 54.15 | 50.63 | 52.64 | 2,463,173 | +0.17(+0.33%) |
Apr 16, 2015 | 52.70 | 52.81 | 51.88 | 52.47 | 1,807,811 | -0.27(-0.51%) |
Apr 15, 2015 | 53.00 | 53.29 | 52.65 | 52.74 | 1,375,937 | -0.26(-0.49%) |
Apr 14, 2015 | 53.06 | 53.30 | 52.80 | 53.00 | 907,210 | -0.01(-0.02%) |
Apr 13, 2015 | 52.82 | 53.39 | 52.55 | 53.01 | 1,004,420 | -0.01(-0.02%) |
Apr 10, 2015 | 52.74 | 53.27 | 52.55 | 53.02 | 1,103,523 | -0.48(-0.91%) |
Apr 09, 2015 | 53.63 | 54.09 | 53.30 | 53.51 | 1,423,475 | -0.22(-0.41%) |
Apr 08, 2015 | 53.10 | 53.76 | 52.71 | 53.73 | 992,522 | +0.50(+0.95%) |
Apr 07, 2015 | 53.28 | 53.33 | 52.93 | 53.23 | 1,502,289 | -0.14(-0.25%) |
Apr 06, 2015 | 52.28 | 53.53 | 52.11 | 53.36 | 723,349 | +0.94(+1.79%) |
Apr 02, 2015 | 52.49 | 52.42 | 52.42 | 52.42 | 1,002,913 | -0.06(-0.11%) |
Apr 01, 2015 | 52.52 | 52.55 | 51.86 | 52.48 | 1,624,212 | +0.14(+0.26%) |
Mar 31, 2015 | 52.12 | 52.35 | 51.70 | 52.34 | 1,195,635 | +0.34(+0.65%) |
Mar 30, 2015 | 50.97 | 52.03 | 50.84 | 52.01 | 979,243 | +1.59(+3.15%) |
Mar 27, 2015 | 50.06 | 50.43 | 49.87 | 50.42 | 748,063 | +0.22(+0.44%) |
Mar 26, 2015 | 50.21 | 50.38 | 49.84 | 50.19 | 877,632 | -0.22(-0.44%) |
Mar 25, 2015 | 51.52 | 51.52 | 50.32 | 50.42 | 770,187 | -1.13(-2.20%) |
Mar 24, 2015 | 51.20 | 51.62 | 50.90 | 51.55 | 940,626 | +0.24(+0.47%) |
Mar 23, 2015 | 51.60 | 51.67 | 51.03 | 51.31 | 630,704 | -0.14(-0.26%) |
Mar 20, 2015 | 51.41 | 51.55 | 51.00 | 51.44 | 998,190 | +0.18(+0.36%) |
Mar 19, 2015 | 51.33 | 51.34 | 50.80 | 51.26 | 796,128 | -0.34(-0.66%) |
Mar 18, 2015 | 49.47 | 51.73 | 49.44 | 51.60 | 2,049,396 | +2.15(+4.35%) |
Mar 17, 2015 | 49.16 | 49.66 | 48.94 | 49.45 | 675,579 | +0.03(+0.06%) |
Mar 16, 2015 | 48.73 | 49.44 | 48.64 | 49.42 | 856,823 | +0.82(+1.69%) |
Mar 13, 2015 | 49.26 | 49.38 | 48.30 | 48.59 | 491,269 | -0.83(-1.69%) |
Mar 12, 2015 | 48.77 | 49.46 | 48.58 | 49.43 | 1,083,257 | +0.78(+1.59%) |
Mar 11, 2015 | 48.70 | 49.02 | 48.27 | 48.65 | 1,039,954 | -0.30(-0.61%) |
Mar 10, 2015 | 48.95 | 49.30 | 48.74 | 48.95 | 772,322 | -0.33(-0.67%) |
Mar 09, 2015 | 49.24 | 49.42 | 49.17 | 49.28 | 651,422 | +0.10(+0.20%) |
Mar 06, 2015 | 49.86 | 50.08 | 48.86 | 49.19 | 1,516,896 | -0.90(-1.80%) |
Mar 05, 2015 | 50.87 | 50.94 | 49.57 | 50.09 | 1,577,282 | -0.61(-1.20%) |
Mar 04, 2015 | 51.10 | 51.37 | 50.53 | 50.70 | 1,224,929 | -0.67(-1.30%) |
Mar 03, 2015 | 51.69 | 51.69 | 50.81 | 51.37 | 1,212,086 | -0.12(-0.23%) |
Mar 02, 2015 | 51.36 | 51.52 | 50.68 | 51.48 | 902,020 | +0.13(+0.25%) |
Feb 27, 2015 | 51.21 | 51.65 | 51.05 | 51.36 | 1,159,356 | +0.20(+0.40%) |
Feb 26, 2015 | 50.92 | 51.28 | 50.71 | 51.15 | 634,056 | +0.23(+0.46%) |
Feb 25, 2015 | 50.61 | 51.52 | 50.27 | 50.92 | 1,316,977 | +0.42(+0.82%) |
Feb 24, 2015 | 50.49 | 50.79 | 50.19 | 50.50 | 688,047 | -0.11(-0.21%) |
Feb 23, 2015 | 49.86 | 50.78 | 49.74 | 50.61 | 794,266 | +0.49(+0.99%) |
Feb 20, 2015 | 49.81 | 50.15 | 49.05 | 50.12 | 801,501 | +0.15(+0.29%) |
Feb 19, 2015 | 50.60 | 50.79 | 49.83 | 49.97 | 1,313,504 | -0.54(-1.07%) |
Feb 18, 2015 | 48.65 | 50.54 | 48.53 | 50.51 | 1,523,613 | +1.86(+3.82%) |
Feb 17, 2015 | 48.60 | 48.97 | 48.48 | 48.65 | 1,030,591 | -0.43(-0.87%) |
Feb 13, 2015 | 48.52 | 49.08 | 49.08 | 49.08 | 957,814 | +0.72(+1.48%) |
Feb 12, 2015 | 48.24 | 48.77 | 48.20 | 48.36 | 1,067,579 | +0.35(+0.73%) |
Feb 11, 2015 | 48.88 | 48.88 | 47.93 | 48.01 | 1,314,189 | -0.76(-1.55%) |
Feb 10, 2015 | 45.56 | 48.86 | 45.56 | 48.77 | 2,944,925 | +3.42(+7.54%) |
Feb 09, 2015 | 45.27 | 45.90 | 45.13 | 45.35 | 1,453,227 | -0.33(-0.72%) |
Feb 06, 2015 | 46.56 | 46.59 | 45.51 | 45.68 | 1,427,878 | -0.89(-1.91%) |
Feb 05, 2015 | 46.51 | 47.33 | 45.79 | 46.57 | 2,637,661 | +2.25(+5.07%) |
Feb 04, 2015 | 43.94 | 44.86 | 43.78 | 44.32 | 2,233,411 | +0.38(+0.86%) |
Feb 03, 2015 | 43.56 | 44.41 | 43.53 | 43.94 | 1,449,083 | +0.58(+1.34%) |
Feb 02, 2015 | 43.09 | 43.54 | 42.75 | 43.36 | 1,396,225 | +0.43(+0.99%) |
Jan 30, 2015 | 42.61 | 43.28 | 42.59 | 42.94 | 1,302,886 | -0.02(-0.04%) |
Jan 29, 2015 | 43.72 | 43.72 | 42.49 | 42.95 | 1,865,690 | -0.58(-1.34%) |
Jan 28, 2015 | 44.55 | 44.78 | 43.49 | 43.54 | 1,260,276 | -0.70(-1.58%) |
Jan 27, 2015 | 44.09 | 44.52 | 43.74 | 44.23 | 966,624 | -0.25(-0.57%) |
Jan 26, 2015 | 44.88 | 44.95 | 43.93 | 44.49 | 1,514,541 | -0.27(-0.61%) |
Jan 23, 2015 | 46.05 | 46.13 | 44.76 | 44.76 | 711,368 | -1.45(-3.15%) |
Jan 22, 2015 | 46.08 | 46.54 | 45.80 | 46.21 | 825,954 | +0.54(+1.19%) |
Jan 21, 2015 | 45.07 | 45.99 | 44.70 | 45.67 | 872,329 | +0.46(+1.01%) |
Jan 20, 2015 | 44.80 | 45.53 | 44.53 | 45.21 | 1,303,325 | +0.44(+0.97%) |
Jan 16, 2015 | 45.11 | 45.28 | 44.51 | 44.78 | 1,039,502 | -0.34(-0.75%) |
Jan 15, 2015 | 46.20 | 46.20 | 45.12 | 45.12 | 941,261 | -0.85(-1.85%) |
Jan 14, 2015 | 45.45 | 46.05 | 45.18 | 45.97 | 842,560 | +0.10(+0.21%) |
Jan 13, 2015 | 46.58 | 46.72 | 45.50 | 45.87 | 987,271 | -0.31(-0.67%) |
Jan 12, 2015 | 46.11 | 46.38 | 45.56 | 46.18 | 624,879 | +0.01(+0.02%) |
Jan 09, 2015 | 47.42 | 47.61 | 46.14 | 46.17 | 1,074,062 | -1.12(-2.38%) |
Jan 08, 2015 | 46.72 | 47.30 | 46.61 | 47.30 | 759,969 | +0.58(+1.24%) |
Jan 07, 2015 | 46.70 | 46.81 | 46.23 | 46.71 | 1,152,222 | +0.34(+0.73%) |
Jan 06, 2015 | 47.48 | 47.81 | 45.59 | 46.38 | 2,175,327 | -1.88(-3.90%) |
Jan 05, 2015 | 48.71 | 48.96 | 48.15 | 48.26 | 572,772 | -0.84(-1.72%) |
Jan 02, 2015 | 49.32 | 49.60 | 48.72 | 49.10 | 539,029 | -0.22(-0.45%) |
Dec 31, 2014 | 50.14 | 49.32 | 49.32 | 49.32 | 293,918 | -0.83(-1.66%) |
Dec 30, 2014 | 50.45 | 50.74 | 50.13 | 50.15 | 338,656 | -0.32(-0.63%) |
Dec 29, 2014 | 50.13 | 50.58 | 49.97 | 50.47 | 417,520 | +0.11(+0.21%) |
Dec 26, 2014 | 50.58 | 50.75 | 50.30 | 50.37 | 247,081 | +0.00(+0.00%) |
Dec 24, 2014 | 50.64 | 50.37 | 50.37 | 50.37 | 266,260 | -0.32(-0.63%) |
Dec 23, 2014 | 50.17 | 50.89 | 49.90 | 50.69 | 799,044 | +0.53(+1.06%) |
Dec 22, 2014 | 49.52 | 50.15 | 49.50 | 50.15 | 587,200 | +0.66(+1.33%) |
Dec 19, 2014 | 48.94 | 49.56 | 48.79 | 49.50 | 878,967 | +0.78(+1.59%) |
Dec 18, 2014 | 48.33 | 48.75 | 47.81 | 48.72 | 760,056 | +1.04(+2.17%) |
Dec 17, 2014 | 46.96 | 47.72 | 46.66 | 47.68 | 721,031 | +0.87(+1.86%) |
Dec 16, 2014 | 46.73 | 47.28 | 46.67 | 46.81 | 536,838 | -0.18(-0.39%) |
Dec 15, 2014 | 47.31 | 47.58 | 46.94 | 47.00 | 1,442,951 | -0.04(-0.08%) |
Dec 12, 2014 | 47.41 | 47.69 | 46.99 | 47.03 | 546,166 | -0.73(-1.52%) |
Dec 11, 2014 | 48.34 | 48.57 | 47.67 | 47.76 | 856,250 | -0.50(-1.04%) |
Dec 10, 2014 | 49.10 | 49.14 | 48.20 | 48.26 | 662,064 | -0.86(-1.76%) |
Dec 09, 2014 | 48.71 | 49.15 | 48.48 | 49.13 | 343,866 | +0.07(+0.14%) |
Dec 08, 2014 | 49.61 | 49.77 | 48.94 | 49.06 | 537,258 | -0.61(-1.23%) |
Dec 05, 2014 | 49.80 | 49.90 | 49.51 | 49.67 | 910,273 | -0.08(-0.16%) |
Dec 04, 2014 | 49.67 | 50.13 | 49.49 | 49.75 | 1,347,802 | +0.11(+0.21%) |
Dec 03, 2014 | 48.77 | 49.68 | 48.64 | 49.64 | 687,837 | +0.92(+1.89%) |
Dec 02, 2014 | 48.47 | 48.85 | 48.17 | 48.72 | 604,824 | +0.21(+0.44%) |
Dec 01, 2014 | 47.99 | 48.56 | 47.63 | 48.51 | 1,387,137 | +0.54(+1.13%) |
Nov 28, 2014 | 47.34 | 48.15 | 47.33 | 47.96 | 711,406 | +0.45(+0.94%) |
Nov 26, 2014 | 47.46 | 47.52 | 47.52 | 47.52 | 424,984 | +0.08(+0.16%) |
Nov 25, 2014 | 47.41 | 47.54 | 47.23 | 47.44 | 896,634 | +0.15(+0.31%) |
Nov 24, 2014 | 47.27 | 47.39 | 46.93 | 47.30 | 873,441 | +0.03(+0.06%) |
Nov 21, 2014 | 47.32 | 47.78 | 46.97 | 47.27 | 890,023 | -0.09(-0.18%) |
Nov 20, 2014 | 46.94 | 47.36 | 46.94 | 47.35 | 946,362 | +0.16(+0.35%) |
Nov 19, 2014 | 46.85 | 47.29 | 46.39 | 47.19 | 1,005,717 | +0.30(+0.64%) |
Nov 18, 2014 | 46.78 | 47.17 | 46.56 | 46.89 | 790,170 | +0.10(+0.21%) |
Nov 17, 2014 | 46.07 | 46.96 | 46.07 | 46.79 | 1,156,796 | +0.73(+1.58%) |
Nov 14, 2014 | 46.41 | 46.97 | 45.99 | 46.07 | 911,660 | -0.47(-1.00%) |
Nov 13, 2014 | 47.56 | 47.61 | 46.16 | 46.53 | 1,097,410 | -1.12(-2.36%) |
Nov 12, 2014 | 47.70 | 47.86 | 46.96 | 47.65 | 844,729 | -0.12(-0.24%) |
Nov 11, 2014 | 47.62 | 47.90 | 47.52 | 47.77 | 599,827 | +0.15(+0.31%) |
Nov 10, 2014 | 47.27 | 47.65 | 47.27 | 47.63 | 387,103 | +0.29(+0.61%) |
Nov 07, 2014 | 47.21 | 47.45 | 46.91 | 47.33 | 1,033,739 | +0.19(+0.41%) |
Nov 06, 2014 | 46.81 | 47.21 | 46.54 | 47.14 | 783,643 | +0.36(+0.77%) |
Nov 05, 2014 | 46.14 | 46.86 | 45.91 | 46.78 | 725,226 | +0.84(+1.84%) |
Nov 04, 2014 | 45.71 | 46.28 | 45.66 | 45.94 | 433,964 | +0.19(+0.42%) |
Nov 03, 2014 | 46.66 | 46.71 | 45.63 | 45.75 | 732,244 | -0.70(-1.50%) |
Oct 31, 2014 | 45.97 | 46.51 | 45.58 | 46.44 | 1,011,540 | +1.00(+2.20%) |
Oct 30, 2014 | 45.47 | 45.81 | 45.13 | 45.45 | 871,313 | -0.30(-0.66%) |
Oct 29, 2014 | 46.02 | 46.05 | 45.42 | 45.75 | 1,019,199 | -0.33(-0.71%) |
Oct 28, 2014 | 45.47 | 46.07 | 45.18 | 46.07 | 641,878 | +0.88(+1.95%) |
Oct 27, 2014 | 45.79 | 46.07 | 46.07 | 45.19 | 1,061,862 | -0.88(-1.91%) |
Oct 24, 2014 | 45.93 | 46.22 | 45.47 | 46.07 | 378,216 | +0.28(+0.61%) |
Oct 23, 2014 | 45.79 | 46.34 | 45.60 | 45.79 | 748,516 | +0.24(+0.53%) |
Oct 22, 2014 | 46.39 | 46.49 | 45.41 | 45.55 | 1,132,484 | -0.66(-1.43%) |
Oct 21, 2014 | 45.60 | 46.33 | 45.33 | 46.21 | 868,932 | +0.94(+2.08%) |
Oct 20, 2014 | 44.75 | 44.96 | 44.42 | 45.27 | 1,376,891 | +0.48(+1.08%) |
Oct 17, 2014 | 44.74 | 45.89 | 44.31 | 44.79 | 2,610,258 | +1.31(+3.01%) |
Oct 16, 2014 | 42.05 | 43.51 | 41.68 | 43.48 | 1,849,196 | +0.99(+2.33%) |
Oct 15, 2014 | 41.45 | 43.20 | 41.18 | 42.49 | 1,782,402 | +0.64(+1.53%) |
Oct 14, 2014 | 41.76 | 42.18 | 41.41 | 41.85 | 1,043,367 | +0.20(+0.49%) |
Oct 13, 2014 | 42.28 | 42.56 | 41.62 | 41.65 | 907,255 | -0.79(-1.87%) |
Oct 10, 2014 | 43.05 | 43.21 | 42.39 | 42.44 | 879,066 | -0.72(-1.66%) |
Oct 09, 2014 | 43.81 | 44.04 | 43.04 | 43.16 | 1,107,393 | -0.78(-1.76%) |
Oct 08, 2014 | 42.92 | 43.98 | 42.71 | 43.93 | 960,722 | +1.11(+2.60%) |
Oct 07, 2014 | 43.40 | 43.75 | 42.75 | 42.82 | 1,457,306 | -0.40(-0.92%) |
Oct 06, 2014 | 42.70 | 43.49 | 42.70 | 43.22 | 1,108,281 | +0.64(+1.50%) |
Oct 03, 2014 | 42.87 | 42.91 | 42.53 | 42.58 | 1,545,375 | -0.14(-0.32%) |
Oct 02, 2014 | 42.80 | 42.92 | 42.28 | 42.71 | 1,723,416 | -0.26(-0.61%) |
Oct 01, 2014 | 43.18 | 43.26 | 42.67 | 42.97 | 1,773,417 | -0.16(-0.38%) |
Sep 30, 2014 | 43.36 | 43.55 | 42.95 | 43.14 | 1,139,292 | -0.38(-0.87%) |
Sep 29, 2014 | 43.32 | 43.56 | 42.87 | 43.52 | 1,776,399 | -0.07(-0.16%) |
Sep 26, 2014 | 43.91 | 43.91 | 43.49 | 43.58 | 657,025 | -0.33(-0.75%) |
Sep 25, 2014 | 44.50 | 44.50 | 43.89 | 43.91 | 716,536 | -0.72(-1.61%) |
Sep 24, 2014 | 44.77 | 44.83 | 44.31 | 44.63 | 791,443 | -0.08(-0.17%) |
Sep 23, 2014 | 44.88 | 45.07 | 44.44 | 44.71 | 1,232,240 | -0.14(-0.30%) |
Sep 22, 2014 | 44.95 | 45.08 | 44.44 | 44.84 | 1,872,334 | -0.21(-0.47%) |
Sep 19, 2014 | 45.62 | 45.70 | 45.02 | 45.06 | 1,257,648 | -0.47(-1.02%) |
Sep 18, 2014 | 45.64 | 45.72 | 45.04 | 45.52 | 1,070,919 | -0.20(-0.45%) |
Sep 17, 2014 | 46.66 | 46.91 | 45.50 | 45.73 | 2,038,838 | -1.22(-2.60%) |
Sep 16, 2014 | 47.29 | 47.48 | 46.92 | 46.95 | 1,103,334 | -0.48(-1.02%) |
Sep 15, 2014 | 47.68 | 47.75 | 47.35 | 47.43 | 795,717 | -0.15(-0.31%) |
Sep 12, 2014 | 48.09 | 48.09 | 47.50 | 47.58 | 966,366 | -0.49(-1.03%) |
Sep 11, 2014 | 47.84 | 48.27 | 47.73 | 48.07 | 832,075 | +0.14(+0.28%) |
Sep 10, 2014 | 48.04 | 48.14 | 47.64 | 47.94 | 1,248,924 | -0.30(-0.62%) |
Sep 09, 2014 | 48.26 | 48.47 | 48.09 | 48.24 | 759,699 | -0.15(-0.30%) |
Sep 08, 2014 | 48.76 | 49.15 | 48.31 | 48.38 | 1,433,129 | -0.54(-1.11%) |
Sep 05, 2014 | 48.11 | 48.95 | 47.92 | 48.92 | 1,140,025 | +0.72(+1.49%) |
Sep 04, 2014 | 48.74 | 48.88 | 48.19 | 48.21 | 1,405,253 | -0.33(-0.68%) |
Sep 03, 2014 | 48.80 | 49.06 | 48.48 | 48.54 | 1,089,312 | -0.03(-0.06%) |
Sep 02, 2014 | 47.83 | 48.84 | 47.75 | 48.57 | 3,241,983 | +1.79(+3.83%) |
Aug 29, 2014 | 46.70 | 46.77 | 46.77 | 46.77 | 697,539 | +0.12(+0.25%) |
Aug 28, 2014 | 46.11 | 46.71 | 45.94 | 46.66 | 2,028,973 | +0.36(+0.77%) |
Aug 27, 2014 | 46.04 | 46.33 | 45.92 | 46.30 | 639,548 | +0.17(+0.38%) |
Aug 26, 2014 | 45.35 | 46.15 | 45.35 | 46.12 | 1,124,108 | +0.86(+1.91%) |
Aug 25, 2014 | 45.53 | 45.53 | 44.93 | 45.26 | 661,912 | -0.07(-0.15%) |
Aug 22, 2014 | 45.72 | 45.77 | 45.26 | 45.33 | 597,933 | -0.30(-0.66%) |
Aug 21, 2014 | 45.48 | 45.94 | 45.38 | 45.63 | 1,064,797 | +0.27(+0.60%) |
Aug 20, 2014 | 45.40 | 45.56 | 45.13 | 45.36 | 493,482 | -0.19(-0.43%) |
Aug 19, 2014 | 45.70 | 45.85 | 45.53 | 45.55 | 482,096 | -0.05(-0.11%) |
Aug 18, 2014 | 45.10 | 45.62 | 45.10 | 45.60 | 697,511 | +0.59(+1.31%) |
Aug 15, 2014 | 44.89 | 45.12 | 44.64 | 45.01 | 519,108 | +0.22(+0.50%) |
Aug 14, 2014 | 44.62 | 44.89 | 44.51 | 44.79 | 601,864 | +0.25(+0.57%) |
Aug 13, 2014 | 44.78 | 44.98 | 44.37 | 44.53 | 672,815 | -0.15(-0.33%) |
Aug 12, 2014 | 44.35 | 44.75 | 44.35 | 44.68 | 415,057 | +0.02(+0.04%) |
Aug 11, 2014 | 45.04 | 45.18 | 44.54 | 44.66 | 532,886 | -0.25(-0.56%) |
Aug 08, 2014 | 44.95 | 44.95 | 44.60 | 44.91 | 543,127 | -0.10(-0.22%) |
Aug 07, 2014 | 45.28 | 45.44 | 44.88 | 45.01 | 1,306,369 | +0.07(+0.15%) |
Aug 06, 2014 | 43.81 | 45.03 | 43.74 | 44.94 | 1,423,687 | +0.88(+2.00%) |
Aug 05, 2014 | 44.35 | 44.63 | 43.95 | 44.06 | 771,725 | -0.55(-1.24%) |
Aug 04, 2014 | 44.61 | 44.88 | 44.38 | 44.61 | 1,505,272 | +0.08(+0.17%) |
Aug 01, 2014 | 45.01 | 45.21 | 44.22 | 44.53 | 1,979,107 | -0.57(-1.27%) |
Jul 31, 2014 | 45.61 | 45.74 | 44.82 | 45.11 | 1,224,368 | -0.84(-1.83%) |
Jul 30, 2014 | 46.04 | 46.38 | 45.68 | 45.95 | 832,458 | -0.16(-0.36%) |
Jul 29, 2014 | 46.39 | 46.72 | 46.08 | 46.11 | 1,148,726 | -0.36(-0.77%) |
Jul 28, 2014 | 46.88 | 47.05 | 46.40 | 46.47 | 640,856 | -0.51(-1.09%) |
Jul 25, 2014 | 47.09 | 47.26 | 46.81 | 46.99 | 903,665 | -0.25(-0.53%) |
Jul 24, 2014 | 46.32 | 47.29 | 46.32 | 47.24 | 1,232,235 | +0.87(+1.88%) |
Jul 23, 2014 | 47.21 | 47.39 | 46.04 | 46.37 | 2,405,887 | -1.00(-2.11%) |
Jul 22, 2014 | 49.30 | 49.37 | 46.85 | 47.36 | 3,609,128 | -2.51(-5.03%) |
Jul 21, 2014 | 49.71 | 49.96 | 49.36 | 49.87 | 967,563 | +0.17(+0.35%) |
Jul 18, 2014 | 48.94 | 49.70 | 48.63 | 49.70 | 797,600 | +1.13(+2.33%) |
Jul 17, 2014 | 48.95 | 49.21 | 48.49 | 48.57 | 590,158 | -0.62(-1.26%) |
Jul 16, 2014 | 49.72 | 49.82 | 49.14 | 49.19 | 630,468 | -0.33(-0.67%) |
Jul 15, 2014 | 49.47 | 49.89 | 49.43 | 49.51 | 760,954 | +0.14(+0.27%) |
Jul 14, 2014 | 49.55 | 49.76 | 49.32 | 49.38 | 640,674 | -0.03(-0.06%) |
Jul 11, 2014 | 49.62 | 49.79 | 49.29 | 49.41 | 1,025,195 | -0.06(-0.12%) |
Jul 10, 2014 | 49.09 | 49.85 | 48.93 | 49.47 | 1,167,283 | -0.09(-0.18%) |
Jul 09, 2014 | 49.30 | 49.56 | 49.04 | 49.55 | 836,710 | +0.27(+0.55%) |
Jul 08, 2014 | 48.89 | 49.29 | 48.73 | 49.28 | 789,430 | +0.21(+0.43%) |
Jul 07, 2014 | 48.99 | 49.23 | 48.78 | 49.07 | 741,462 | -0.02(-0.04%) |
Jul 03, 2014 | 48.85 | 49.09 | 49.09 | 49.09 | 697,849 | +0.47(+0.96%) |
Jul 02, 2014 | 48.57 | 48.79 | 48.24 | 48.62 | 1,103,261 | +0.17(+0.36%) |
Jul 01, 2014 | 48.37 | 48.81 | 48.09 | 48.45 | 621,006 | +0.23(+0.48%) |
Jun 30, 2014 | 47.93 | 48.30 | 47.54 | 48.22 | 759,901 | +0.35(+0.73%) |
Jun 27, 2014 | 47.88 | 48.30 | 47.63 | 47.87 | 1,437,706 | -0.09(-0.18%) |
Jun 26, 2014 | 48.14 | 48.26 | 47.68 | 47.95 | 641,686 | -0.06(-0.12%) |
Jun 25, 2014 | 47.97 | 48.22 | 47.87 | 48.01 | 663,163 | -0.30(-0.62%) |
Jun 24, 2014 | 48.15 | 48.83 | 47.77 | 48.31 | 750,505 | -0.08(-0.16%) |
Jun 23, 2014 | 47.43 | 48.45 | 47.22 | 48.39 | 1,156,313 | +0.63(+1.32%) |
Jun 20, 2014 | 47.83 | 48.02 | 47.65 | 47.76 | 895,988 | +0.07(+0.14%) |
Jun 19, 2014 | 47.77 | 47.85 | 47.58 | 47.69 | 734,648 | +0.03(+0.06%) |
Jun 18, 2014 | 47.50 | 47.70 | 47.22 | 47.66 | 494,018 | +0.15(+0.31%) |
Jun 17, 2014 | 47.37 | 47.76 | 47.21 | 47.52 | 1,067,260 | +0.06(+0.12%) |
Jun 16, 2014 | 47.96 | 48.05 | 47.33 | 47.46 | 613,348 | -0.52(-1.09%) |
Jun 13, 2014 | 47.79 | 48.13 | 47.41 | 47.98 | 1,198,875 | +0.18(+0.39%) |
Jun 12, 2014 | 48.26 | 48.29 | 47.63 | 47.80 | 528,826 | -0.61(-1.26%) |
Jun 11, 2014 | 48.61 | 48.72 | 48.31 | 48.41 | 605,088 | -0.48(-0.99%) |
Jun 10, 2014 | 48.90 | 49.31 | 48.77 | 48.89 | 760,405 | +0.21(+0.44%) |
Jun 06, 2014 | 48.26 | 48.69 | 48.06 | 48.68 | 1,435,818 | +0.75(+1.56%) |
Jun 05, 2014 | 47.47 | 47.95 | 47.13 | 47.94 | 687,878 | +0.60(+1.27%) |
Jun 04, 2014 | 47.41 | 47.48 | 47.25 | 47.33 | 522,958 | -0.15(-0.31%) |
Jun 03, 2014 | 47.12 | 47.58 | 47.05 | 47.48 | 686,345 | +0.10(+0.20%) |
Jun 02, 2014 | 47.45 | 47.52 | 47.03 | 47.38 | 469,142 | +0.05(+0.10%) |
May 30, 2014 | 47.27 | 47.47 | 47.15 | 47.33 | 632,577 | +0.00(+0.00%) |
May 29, 2014 | 47.00 | 47.33 | 46.90 | 47.33 | 872,038 | +0.34(+0.72%) |
May 28, 2014 | 47.13 | 47.32 | 46.98 | 47.00 | 741,518 | -0.15(-0.31%) |
May 27, 2014 | 47.19 | 47.28 | 47.04 | 47.14 | 647,998 | +0.16(+0.33%) |
May 23, 2014 | 46.99 | 46.99 | 46.99 | 46.99 | 842,435 | -0.05(-0.10%) |
May 22, 2014 | 47.03 | 47.25 | 47.00 | 47.03 | 400,047 | -0.01(-0.02%) |
May 21, 2014 | 47.21 | 47.51 | 46.89 | 47.04 | 1,349,123 | -0.09(-0.19%) |
May 20, 2014 | 47.51 | 47.67 | 47.11 | 47.13 | 806,173 | -0.54(-1.14%) |
May 19, 2014 | 46.93 | 47.68 | 46.93 | 47.67 | 1,026,093 | +0.67(+1.42%) |
May 16, 2014 | 46.97 | 47.18 | 46.55 | 47.01 | 750,797 | -0.10(-0.21%) |
May 15, 2014 | 47.38 | 47.59 | 46.76 | 47.10 | 1,142,826 | -0.44(-0.92%) |
May 14, 2014 | 47.16 | 47.89 | 46.95 | 47.54 | 983,608 | +0.40(+0.84%) |
May 13, 2014 | 47.13 | 47.32 | 47.03 | 47.14 | 635,558 | -0.02(-0.04%) |
May 12, 2014 | 47.04 | 47.25 | 46.85 | 47.16 | 769,591 | +0.21(+0.45%) |
May 09, 2014 | 46.86 | 47.00 | 46.63 | 46.95 | 850,929 | +0.11(+0.23%) |
May 08, 2014 | 46.75 | 46.98 | 46.46 | 46.84 | 1,214,841 | +0.03(+0.06%) |
May 07, 2014 | 45.76 | 46.81 | 45.54 | 46.81 | 1,389,390 | +1.15(+2.53%) |
May 06, 2014 | 45.69 | 45.75 | 45.42 | 45.66 | 505,780 | -0.13(-0.28%) |
May 05, 2014 | 45.20 | 45.84 | 45.12 | 45.78 | 838,255 | +0.42(+0.92%) |
May 02, 2014 | 45.65 | 45.84 | 45.35 | 45.37 | 742,190 | -0.25(-0.55%) |