Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 47.48 | 47.92 | 47.26 | 47.83 | 309,145 | +0.03(+0.06%) |
Mar 30, 2015 | 47.45 | 47.97 | 47.38 | 47.80 | 158,360 | +0.53(+1.13%) |
Mar 27, 2015 | 46.92 | 47.33 | 46.79 | 47.26 | 190,599 | +0.11(+0.24%) |
Mar 26, 2015 | 47.32 | 47.72 | 46.92 | 47.15 | 463,310 | -0.29(-0.61%) |
Mar 25, 2015 | 47.82 | 48.22 | 47.42 | 47.44 | 483,373 | -0.30(-0.63%) |
Mar 24, 2015 | 47.45 | 47.81 | 47.16 | 47.74 | 147,699 | +0.20(+0.41%) |
Mar 23, 2015 | 47.38 | 47.71 | 46.92 | 47.54 | 233,262 | -0.02(-0.04%) |
Mar 20, 2015 | 47.17 | 47.67 | 46.97 | 47.56 | 559,990 | +0.75(+1.60%) |
Mar 19, 2015 | 47.00 | 47.16 | 46.68 | 46.81 | 125,286 | -0.47(-0.99%) |
Mar 18, 2015 | 46.26 | 47.53 | 45.90 | 47.28 | 213,418 | +0.95(+2.04%) |
Mar 17, 2015 | 46.12 | 46.47 | 45.65 | 46.33 | 222,529 | -0.06(-0.12%) |
Mar 16, 2015 | 46.00 | 46.54 | 45.83 | 46.39 | 236,940 | +0.66(+1.44%) |
Mar 13, 2015 | 46.30 | 46.30 | 45.07 | 45.73 | 226,112 | -0.57(-1.24%) |
Mar 12, 2015 | 45.59 | 46.44 | 45.24 | 46.31 | 344,076 | +1.12(+2.49%) |
Mar 11, 2015 | 44.87 | 45.22 | 44.57 | 45.18 | 306,122 | +0.25(+0.56%) |
Mar 10, 2015 | 45.38 | 45.60 | 44.87 | 44.93 | 250,353 | -0.94(-2.04%) |
Mar 09, 2015 | 45.04 | 46.02 | 44.54 | 45.87 | 321,533 | +1.02(+2.28%) |
Mar 06, 2015 | 45.06 | 45.48 | 44.58 | 44.84 | 212,858 | -0.77(-1.69%) |
Mar 05, 2015 | 45.76 | 46.08 | 45.05 | 45.61 | 230,114 | +0.02(+0.04%) |
Mar 04, 2015 | 45.21 | 45.67 | 44.89 | 45.59 | 227,254 | +0.08(+0.19%) |
Mar 03, 2015 | 45.63 | 45.91 | 45.33 | 45.51 | 221,323 | -0.41(-0.90%) |
Mar 02, 2015 | 45.52 | 45.98 | 45.26 | 45.92 | 295,197 | +0.40(+0.89%) |
Feb 27, 2015 | 45.94 | 46.25 | 45.49 | 45.52 | 191,568 | -0.57(-1.24%) |
Feb 26, 2015 | 45.96 | 46.51 | 45.76 | 46.09 | 208,801 | -0.05(-0.10%) |
Feb 25, 2015 | 46.36 | 46.59 | 45.85 | 46.14 | 324,600 | -0.17(-0.36%) |
Feb 24, 2015 | 45.69 | 46.32 | 45.65 | 46.31 | 335,833 | +0.74(+1.63%) |
Feb 23, 2015 | 45.46 | 45.71 | 45.12 | 45.57 | 227,565 | -0.14(-0.31%) |
Feb 20, 2015 | 45.31 | 45.85 | 44.54 | 45.71 | 334,765 | +0.47(+1.04%) |
Feb 19, 2015 | 45.35 | 45.59 | 44.22 | 45.24 | 332,711 | -0.38(-0.82%) |
Feb 18, 2015 | 45.72 | 46.51 | 45.13 | 45.61 | 467,408 | -0.35(-0.75%) |
Feb 17, 2015 | 45.46 | 46.42 | 45.11 | 45.96 | 345,546 | +0.40(+0.89%) |
Feb 13, 2015 | 45.39 | 45.56 | 45.56 | 45.56 | 353,790 | +0.10(+0.23%) |
Feb 12, 2015 | 45.46 | 45.75 | 45.05 | 45.45 | 242,214 | +0.33(+0.73%) |
Feb 11, 2015 | 45.05 | 45.31 | 44.76 | 45.12 | 314,293 | +0.01(+0.02%) |
Feb 10, 2015 | 45.44 | 45.45 | 44.90 | 45.12 | 413,477 | +0.09(+0.21%) |
Feb 09, 2015 | 44.34 | 45.34 | 44.01 | 45.02 | 429,391 | +0.43(+0.97%) |
Feb 06, 2015 | 44.12 | 44.83 | 43.68 | 44.59 | 343,205 | +0.58(+1.32%) |
Feb 05, 2015 | 43.58 | 44.04 | 43.24 | 44.01 | 329,546 | +0.89(+2.06%) |
Feb 04, 2015 | 43.53 | 43.89 | 42.98 | 43.12 | 265,761 | -0.77(-1.75%) |
Feb 03, 2015 | 42.71 | 43.90 | 42.45 | 43.89 | 384,738 | +1.50(+3.53%) |
Feb 02, 2015 | 41.81 | 42.41 | 41.33 | 42.39 | 272,967 | +0.65(+1.57%) |
Jan 30, 2015 | 42.26 | 42.68 | 41.69 | 41.74 | 290,139 | -0.95(-2.24%) |
Jan 29, 2015 | 42.26 | 42.78 | 41.70 | 42.69 | 260,552 | +0.65(+1.54%) |
Jan 28, 2015 | 42.64 | 42.87 | 41.87 | 42.05 | 380,357 | -0.23(-0.55%) |
Jan 27, 2015 | 42.19 | 42.81 | 41.97 | 42.28 | 286,483 | -0.58(-1.35%) |
Jan 26, 2015 | 42.54 | 43.63 | 41.68 | 42.86 | 505,522 | +0.42(+0.99%) |
Jan 23, 2015 | 42.88 | 43.07 | 41.82 | 42.44 | 457,161 | -0.51(-1.20%) |
Jan 22, 2015 | 42.45 | 42.97 | 41.17 | 42.95 | 516,266 | +0.86(+2.04%) |
Jan 21, 2015 | 44.09 | 44.44 | 41.18 | 42.09 | 1,180,743 | +2.33(+5.86%) |
Jan 20, 2015 | 39.83 | 40.31 | 39.16 | 39.76 | 672,782 | +0.22(+0.57%) |
Jan 16, 2015 | 39.15 | 39.89 | 38.84 | 39.54 | 819,474 | -0.01(-0.02%) |
Jan 15, 2015 | 40.00 | 40.89 | 38.37 | 39.55 | 785,715 | -1.14(-2.81%) |
Jan 14, 2015 | 40.37 | 40.81 | 40.18 | 40.69 | 703,804 | +0.04(+0.09%) |
Jan 13, 2015 | 42.20 | 42.40 | 40.52 | 40.65 | 756,191 | -1.11(-2.67%) |
Jan 12, 2015 | 43.15 | 43.23 | 41.68 | 41.77 | 636,651 | -1.51(-3.48%) |
Jan 09, 2015 | 44.35 | 44.97 | 43.22 | 43.27 | 365,232 | -1.07(-2.41%) |
Jan 08, 2015 | 45.03 | 45.29 | 44.31 | 44.34 | 422,943 | -0.22(-0.50%) |
Jan 07, 2015 | 44.55 | 44.74 | 44.14 | 44.56 | 393,697 | +0.41(+0.93%) |
Jan 06, 2015 | 44.69 | 44.75 | 43.74 | 44.15 | 376,659 | -0.32(-0.72%) |
Jan 05, 2015 | 45.09 | 45.25 | 44.22 | 44.47 | 468,316 | -0.98(-2.16%) |
Jan 02, 2015 | 46.31 | 46.39 | 44.97 | 45.45 | 217,483 | -0.61(-1.32%) |
Dec 31, 2014 | 46.90 | 46.06 | 46.06 | 46.06 | 189,286 | -0.60(-1.28%) |
Dec 30, 2014 | 46.87 | 47.15 | 46.48 | 46.66 | 258,958 | -0.36(-0.76%) |
Dec 29, 2014 | 47.03 | 47.44 | 46.81 | 47.01 | 198,546 | -0.05(-0.10%) |
Dec 26, 2014 | 47.36 | 47.51 | 47.00 | 47.06 | 147,540 | -0.13(-0.28%) |
Dec 24, 2014 | 46.97 | 47.19 | 47.19 | 47.19 | 75,137 | +0.41(+0.88%) |
Dec 23, 2014 | 46.93 | 47.16 | 46.58 | 46.78 | 226,498 | -0.04(-0.08%) |
Dec 22, 2014 | 46.60 | 46.87 | 46.26 | 46.82 | 248,869 | +0.22(+0.48%) |
Dec 19, 2014 | 46.30 | 46.71 | 45.92 | 46.59 | 553,970 | +0.19(+0.40%) |
Dec 18, 2014 | 46.29 | 46.61 | 45.62 | 46.41 | 354,091 | +0.77(+1.68%) |
Dec 17, 2014 | 44.49 | 45.68 | 44.23 | 45.64 | 373,749 | +1.20(+2.69%) |
Dec 16, 2014 | 43.99 | 45.12 | 43.58 | 44.44 | 704,519 | +0.45(+1.02%) |
Dec 15, 2014 | 45.32 | 45.54 | 43.89 | 43.99 | 449,565 | -0.95(-2.12%) |
Dec 12, 2014 | 45.85 | 46.11 | 44.71 | 44.95 | 324,501 | -1.55(-3.34%) |
Dec 11, 2014 | 46.78 | 47.10 | 46.36 | 46.50 | 197,022 | +0.08(+0.18%) |
Dec 10, 2014 | 47.56 | 48.01 | 46.40 | 46.42 | 212,108 | -1.48(-3.09%) |
Dec 09, 2014 | 46.86 | 48.11 | 46.86 | 47.89 | 326,520 | +0.46(+0.97%) |
Dec 08, 2014 | 48.09 | 48.31 | 47.23 | 47.44 | 216,547 | -0.80(-1.67%) |
Dec 05, 2014 | 48.17 | 48.64 | 48.05 | 48.24 | 308,978 | +0.04(+0.08%) |
Dec 04, 2014 | 48.61 | 48.68 | 47.94 | 48.20 | 223,718 | -0.41(-0.85%) |
Dec 03, 2014 | 48.24 | 49.05 | 47.71 | 48.61 | 337,464 | +0.44(+0.91%) |
Dec 02, 2014 | 48.03 | 48.34 | 47.71 | 48.17 | 250,019 | +0.34(+0.70%) |
Dec 01, 2014 | 48.30 | 48.51 | 47.60 | 47.84 | 330,246 | -0.51(-1.06%) |
Nov 28, 2014 | 49.32 | 49.33 | 48.21 | 48.35 | 155,463 | -0.86(-1.75%) |
Nov 26, 2014 | 49.47 | 49.21 | 49.21 | 49.21 | 208,311 | -0.16(-0.32%) |
Nov 25, 2014 | 49.62 | 49.71 | 49.20 | 49.37 | 215,904 | -0.24(-0.49%) |
Nov 24, 2014 | 48.76 | 49.62 | 48.34 | 49.62 | 285,088 | +1.13(+2.34%) |
Nov 21, 2014 | 48.90 | 48.96 | 48.36 | 48.48 | 242,899 | +0.27(+0.56%) |
Nov 20, 2014 | 47.43 | 48.27 | 47.32 | 48.21 | 320,304 | +0.42(+0.88%) |
Nov 19, 2014 | 47.78 | 48.03 | 47.35 | 47.79 | 306,999 | -0.20(-0.41%) |
Nov 18, 2014 | 48.04 | 48.72 | 47.85 | 47.99 | 306,746 | +0.09(+0.20%) |
Nov 17, 2014 | 47.81 | 48.43 | 47.81 | 47.89 | 335,395 | +0.15(+0.31%) |
Nov 14, 2014 | 47.08 | 47.91 | 47.08 | 47.74 | 404,637 | +0.84(+1.79%) |
Nov 13, 2014 | 47.78 | 47.95 | 46.86 | 46.91 | 413,514 | -0.95(-1.98%) |
Nov 12, 2014 | 45.30 | 47.89 | 45.30 | 47.86 | 507,919 | +2.36(+5.20%) |
Nov 11, 2014 | 48.13 | 48.13 | 44.06 | 45.49 | 1,268,042 | -2.91(-6.00%) |
Nov 10, 2014 | 48.20 | 48.42 | 47.74 | 48.40 | 348,710 | +0.21(+0.45%) |
Nov 07, 2014 | 48.28 | 48.33 | 47.82 | 48.18 | 236,825 | -0.16(-0.33%) |
Nov 06, 2014 | 48.03 | 48.46 | 47.72 | 48.34 | 162,677 | +0.50(+1.05%) |
Nov 05, 2014 | 47.87 | 48.25 | 47.46 | 47.84 | 130,983 | +0.38(+0.81%) |
Nov 04, 2014 | 47.53 | 48.17 | 47.30 | 47.46 | 272,749 | -0.25(-0.53%) |
Nov 03, 2014 | 47.80 | 48.09 | 47.27 | 47.71 | 322,140 | -0.13(-0.27%) |
Oct 31, 2014 | 48.20 | 48.20 | 47.07 | 47.84 | 325,508 | +0.72(+1.53%) |
Oct 30, 2014 | 46.28 | 47.34 | 45.46 | 47.12 | 294,945 | +0.56(+1.20%) |
Oct 29, 2014 | 46.60 | 46.75 | 46.12 | 46.56 | 251,112 | +0.17(+0.36%) |
Oct 28, 2014 | 45.26 | 46.46 | 45.26 | 46.39 | 407,167 | +1.26(+2.79%) |
Oct 27, 2014 | 44.97 | 45.28 | 45.28 | 45.13 | 198,999 | -0.15(-0.33%) |
Oct 24, 2014 | 45.45 | 45.73 | 45.11 | 45.28 | 194,725 | -0.03(-0.06%) |
Oct 23, 2014 | 45.08 | 46.04 | 45.08 | 45.31 | 287,586 | +0.80(+1.81%) |
Oct 22, 2014 | 45.31 | 45.48 | 44.45 | 44.50 | 180,260 | -0.80(-1.77%) |
Oct 21, 2014 | 44.61 | 45.67 | 44.44 | 45.31 | 225,292 | +0.90(+2.02%) |
Oct 20, 2014 | 43.46 | 44.46 | 43.41 | 44.41 | 291,411 | +0.88(+2.02%) |
Oct 17, 2014 | 44.33 | 44.61 | 43.39 | 43.53 | 237,748 | -0.15(-0.35%) |
Oct 16, 2014 | 42.67 | 43.92 | 42.67 | 43.69 | 387,598 | +0.31(+0.72%) |
Oct 15, 2014 | 42.24 | 43.78 | 41.84 | 43.37 | 388,454 | +0.46(+1.07%) |
Oct 14, 2014 | 42.87 | 43.92 | 42.26 | 42.92 | 420,370 | +0.46(+1.08%) |
Oct 13, 2014 | 42.60 | 43.40 | 42.54 | 42.46 | 342,036 | -0.04(-0.09%) |
Oct 10, 2014 | 42.68 | 43.55 | 42.53 | 42.49 | 290,187 | -0.44(-1.02%) |
Oct 09, 2014 | 44.16 | 44.34 | 42.88 | 42.93 | 279,980 | -1.38(-3.12%) |
Oct 08, 2014 | 43.76 | 44.62 | 43.46 | 44.32 | 555,073 | +0.46(+1.04%) |
Oct 07, 2014 | 44.03 | 44.58 | 43.83 | 43.86 | 284,055 | -0.61(-1.37%) |
Oct 06, 2014 | 44.27 | 44.77 | 44.21 | 44.47 | 177,685 | +0.25(+0.57%) |
Oct 03, 2014 | 44.38 | 44.56 | 44.08 | 44.21 | 212,224 | +0.34(+0.77%) |
Oct 02, 2014 | 43.37 | 44.29 | 43.22 | 43.88 | 408,453 | +0.39(+0.90%) |
Oct 01, 2014 | 44.34 | 44.69 | 43.47 | 43.48 | 452,786 | -1.00(-2.25%) |
Sep 30, 2014 | 45.50 | 45.64 | 44.45 | 44.48 | 373,314 | -0.88(-1.95%) |
Sep 29, 2014 | 45.25 | 45.74 | 44.98 | 45.37 | 188,169 | -0.16(-0.36%) |
Sep 26, 2014 | 45.47 | 45.61 | 45.17 | 45.53 | 203,503 | +0.07(+0.16%) |
Sep 25, 2014 | 46.29 | 46.46 | 45.33 | 45.46 | 281,592 | -0.99(-2.13%) |
Sep 24, 2014 | 46.33 | 46.73 | 46.15 | 46.45 | 141,196 | +0.11(+0.24%) |
Sep 23, 2014 | 46.29 | 46.56 | 46.12 | 46.33 | 318,134 | -0.07(-0.14%) |
Sep 22, 2014 | 47.04 | 47.37 | 46.38 | 46.40 | 247,225 | -0.88(-1.86%) |
Sep 19, 2014 | 48.11 | 48.11 | 46.83 | 47.28 | 536,298 | -0.72(-1.50%) |
Sep 18, 2014 | 48.04 | 48.19 | 47.77 | 48.00 | 131,318 | +0.24(+0.51%) |
Sep 17, 2014 | 47.68 | 48.20 | 47.60 | 47.75 | 212,092 | +0.04(+0.08%) |
Sep 16, 2014 | 47.46 | 47.92 | 47.17 | 47.72 | 324,955 | +0.14(+0.30%) |
Sep 15, 2014 | 47.69 | 47.78 | 47.23 | 47.57 | 199,233 | -0.05(-0.11%) |
Sep 12, 2014 | 48.31 | 48.44 | 47.37 | 47.62 | 203,882 | -0.64(-1.34%) |
Sep 11, 2014 | 47.85 | 48.35 | 47.81 | 48.27 | 218,113 | +0.13(+0.27%) |
Sep 10, 2014 | 47.61 | 48.31 | 47.41 | 48.14 | 183,537 | +0.47(+0.98%) |
Sep 09, 2014 | 48.33 | 48.36 | 47.65 | 47.67 | 225,329 | -0.82(-1.70%) |
Sep 08, 2014 | 48.99 | 49.31 | 48.31 | 48.49 | 243,206 | -0.50(-1.02%) |
Sep 05, 2014 | 48.69 | 49.22 | 48.41 | 48.99 | 174,857 | +0.11(+0.22%) |
Sep 04, 2014 | 49.27 | 49.57 | 48.82 | 48.88 | 359,587 | -0.31(-0.63%) |
Sep 03, 2014 | 49.16 | 49.29 | 48.92 | 49.19 | 299,928 | +0.09(+0.19%) |
Sep 02, 2014 | 48.98 | 49.42 | 48.54 | 49.10 | 332,862 | +0.31(+0.63%) |
Aug 29, 2014 | 48.54 | 48.79 | 48.79 | 48.79 | 142,160 | +0.30(+0.62%) |
Aug 28, 2014 | 48.73 | 49.09 | 48.27 | 48.49 | 274,215 | -0.35(-0.71%) |
Aug 27, 2014 | 48.84 | 48.90 | 48.47 | 48.84 | 247,741 | +0.17(+0.35%) |
Aug 26, 2014 | 48.76 | 49.01 | 48.56 | 48.67 | 297,341 | +0.05(+0.10%) |
Aug 25, 2014 | 48.62 | 48.93 | 48.42 | 48.62 | 146,773 | +0.35(+0.74%) |
Aug 22, 2014 | 48.71 | 48.71 | 47.98 | 48.27 | 261,658 | -0.38(-0.79%) |
Aug 21, 2014 | 49.20 | 49.20 | 48.28 | 48.65 | 235,224 | -0.50(-1.01%) |
Aug 20, 2014 | 49.02 | 49.26 | 48.85 | 49.15 | 208,020 | -0.13(-0.27%) |
Aug 19, 2014 | 49.24 | 49.45 | 49.02 | 49.28 | 296,322 | +0.10(+0.21%) |
Aug 18, 2014 | 48.44 | 49.20 | 48.24 | 49.17 | 269,634 | +1.16(+2.41%) |
Aug 15, 2014 | 48.42 | 48.42 | 47.53 | 48.02 | 284,970 | +0.07(+0.14%) |
Aug 14, 2014 | 47.89 | 48.16 | 47.59 | 47.95 | 213,554 | +0.05(+0.10%) |
Aug 13, 2014 | 47.49 | 47.87 | 47.21 | 47.90 | 233,330 | +0.44(+0.92%) |
Aug 12, 2014 | 47.22 | 48.19 | 47.13 | 47.47 | 215,012 | -0.10(-0.22%) |
Aug 11, 2014 | 47.21 | 47.79 | 47.21 | 47.57 | 250,080 | +0.44(+0.93%) |
Aug 08, 2014 | 46.36 | 47.18 | 46.36 | 47.13 | 127,887 | +0.67(+1.45%) |
Aug 07, 2014 | 46.94 | 47.11 | 46.35 | 46.46 | 316,416 | -0.35(-0.74%) |
Aug 06, 2014 | 46.80 | 46.91 | 46.50 | 46.80 | 197,979 | -0.20(-0.42%) |
Aug 05, 2014 | 46.78 | 47.37 | 46.65 | 47.00 | 241,721 | -0.11(-0.24%) |
Aug 04, 2014 | 46.73 | 47.12 | 46.40 | 47.11 | 418,208 | +0.39(+0.84%) |
Aug 01, 2014 | 46.51 | 46.79 | 46.25 | 46.72 | 626,526 | +0.12(+0.26%) |
Jul 31, 2014 | 46.18 | 46.87 | 45.75 | 46.60 | 741,023 | -0.27(-0.58%) |
Jul 30, 2014 | 46.91 | 46.92 | 46.52 | 46.87 | 369,341 | +0.30(+0.64%) |
Jul 29, 2014 | 46.42 | 46.95 | 46.22 | 46.57 | 397,607 | +0.14(+0.30%) |
Jul 28, 2014 | 47.10 | 47.51 | 46.17 | 46.43 | 268,215 | -0.76(-1.60%) |
Jul 25, 2014 | 47.13 | 47.92 | 47.10 | 47.19 | 275,267 | -0.42(-0.88%) |
Jul 24, 2014 | 48.02 | 48.48 | 47.47 | 47.61 | 407,552 | -0.47(-0.97%) |
Jul 23, 2014 | 49.46 | 49.46 | 48.02 | 48.07 | 490,004 | -1.33(-2.70%) |
Jul 22, 2014 | 47.60 | 52.01 | 46.34 | 49.41 | 1,769,543 | +4.50(+10.03%) |
Jul 21, 2014 | 44.63 | 45.11 | 44.58 | 44.90 | 242,812 | -0.28(-0.62%) |
Jul 18, 2014 | 44.02 | 45.21 | 44.02 | 45.18 | 294,122 | +0.90(+2.04%) |
Jul 17, 2014 | 44.50 | 44.83 | 44.13 | 44.28 | 283,037 | -0.58(-1.29%) |
Jul 16, 2014 | 45.76 | 45.76 | 44.73 | 44.85 | 563,279 | -0.54(-1.19%) |
Jul 15, 2014 | 45.95 | 46.62 | 45.14 | 45.39 | 173,479 | -0.43(-0.94%) |
Jul 14, 2014 | 45.97 | 46.10 | 45.61 | 45.82 | 217,840 | +0.39(+0.86%) |
Jul 11, 2014 | 45.59 | 45.64 | 45.11 | 45.43 | 152,014 | -0.10(-0.23%) |
Jul 10, 2014 | 45.18 | 46.20 | 44.78 | 45.53 | 253,504 | -0.57(-1.23%) |
Jul 09, 2014 | 46.03 | 46.15 | 45.77 | 46.10 | 180,993 | +0.10(+0.22%) |
Jul 08, 2014 | 46.32 | 46.32 | 45.79 | 46.00 | 358,988 | -0.31(-0.66%) |
Jul 07, 2014 | 46.62 | 46.62 | 46.07 | 46.31 | 204,366 | -0.54(-1.15%) |
Jul 03, 2014 | 46.74 | 46.85 | 46.85 | 46.85 | 143,025 | +0.14(+0.30%) |
Jul 02, 2014 | 47.13 | 47.26 | 46.63 | 46.71 | 241,611 | -0.60(-1.26%) |
Jul 01, 2014 | 46.87 | 47.80 | 46.68 | 47.31 | 448,337 | +0.50(+1.08%) |
Jun 30, 2014 | 46.53 | 46.91 | 45.94 | 46.80 | 417,788 | +0.10(+0.22%) |
Jun 27, 2014 | 45.54 | 46.82 | 45.50 | 46.70 | 1,589,968 | +0.83(+1.81%) |
Jun 26, 2014 | 45.67 | 45.94 | 45.00 | 45.87 | 187,612 | +0.18(+0.39%) |
Jun 25, 2014 | 45.81 | 46.20 | 45.32 | 45.69 | 238,550 | -0.31(-0.67%) |
Jun 24, 2014 | 46.33 | 47.01 | 45.94 | 46.00 | 406,907 | -0.49(-1.06%) |
Jun 23, 2014 | 46.52 | 46.64 | 46.17 | 46.50 | 370,147 | -0.15(-0.32%) |
Jun 20, 2014 | 46.25 | 46.73 | 46.01 | 46.64 | 683,557 | +0.67(+1.46%) |
Jun 19, 2014 | 46.10 | 46.22 | 45.53 | 45.97 | 238,547 | +0.11(+0.24%) |
Jun 18, 2014 | 45.53 | 45.95 | 44.90 | 45.86 | 303,437 | +0.43(+0.94%) |
Jun 17, 2014 | 45.63 | 45.97 | 45.25 | 45.43 | 366,441 | -0.21(-0.45%) |
Jun 16, 2014 | 46.53 | 46.64 | 45.20 | 45.64 | 265,433 | -0.16(-0.35%) |
Jun 13, 2014 | 45.98 | 46.27 | 45.66 | 45.80 | 191,093 | +0.07(+0.16%) |
Jun 12, 2014 | 46.17 | 46.17 | 45.39 | 45.72 | 262,447 | -0.56(-1.21%) |
Jun 11, 2014 | 46.79 | 46.88 | 46.22 | 46.28 | 289,708 | -0.60(-1.27%) |
Jun 10, 2014 | 46.69 | 46.96 | 46.49 | 46.88 | 373,051 | -0.68(-1.43%) |
Jun 06, 2014 | 47.03 | 47.56 | 46.70 | 47.56 | 701,416 | +0.94(+2.02%) |
Jun 05, 2014 | 42.98 | 46.72 | 42.88 | 46.62 | 1,497,926 | +4.95(+11.89%) |
Jun 04, 2014 | 41.38 | 41.73 | 41.30 | 41.66 | 412,370 | +0.09(+0.22%) |
Jun 03, 2014 | 41.59 | 41.83 | 41.37 | 41.57 | 341,665 | -0.12(-0.29%) |
Jun 02, 2014 | 41.74 | 41.78 | 41.32 | 41.69 | 507,806 | +0.00(+0.00%) |
May 30, 2014 | 42.45 | 42.45 | 41.67 | 41.69 | 296,047 | -0.61(-1.43%) |
May 29, 2014 | 42.89 | 43.07 | 42.11 | 42.30 | 204,061 | -0.37(-0.87%) |
May 28, 2014 | 43.13 | 43.13 | 42.63 | 42.67 | 205,863 | -0.56(-1.29%) |
May 27, 2014 | 43.06 | 43.44 | 42.74 | 43.23 | 226,253 | +0.55(+1.29%) |
May 23, 2014 | 42.06 | 42.68 | 42.68 | 42.68 | 228,368 | +0.62(+1.46%) |
May 22, 2014 | 41.92 | 42.26 | 41.84 | 42.06 | 81,366 | +0.15(+0.36%) |
May 21, 2014 | 42.00 | 42.15 | 41.43 | 41.92 | 175,941 | +0.12(+0.29%) |
May 20, 2014 | 42.50 | 42.50 | 41.30 | 41.79 | 390,948 | -0.85(-1.99%) |
May 19, 2014 | 42.63 | 43.22 | 42.37 | 42.64 | 273,375 | -0.13(-0.31%) |
May 16, 2014 | 42.60 | 42.93 | 42.04 | 42.77 | 442,759 | +0.09(+0.22%) |
May 15, 2014 | 42.31 | 42.82 | 42.06 | 42.68 | 496,193 | +0.07(+0.18%) |
May 14, 2014 | 43.07 | 43.20 | 42.60 | 42.61 | 449,091 | -0.48(-1.12%) |
May 13, 2014 | 43.44 | 43.45 | 42.74 | 43.09 | 304,691 | -0.38(-0.88%) |
May 12, 2014 | 42.36 | 43.64 | 42.10 | 43.47 | 339,792 | +1.37(+3.25%) |
May 09, 2014 | 41.31 | 42.12 | 41.21 | 42.10 | 259,011 | +0.52(+1.25%) |
May 08, 2014 | 41.89 | 42.27 | 41.47 | 41.58 | 328,481 | -0.32(-0.76%) |
May 07, 2014 | 41.65 | 42.05 | 41.05 | 41.90 | 353,483 | +0.35(+0.85%) |
May 06, 2014 | 41.89 | 42.08 | 41.44 | 41.54 | 332,522 | -0.47(-1.11%) |
May 05, 2014 | 41.84 | 42.34 | 41.34 | 42.01 | 308,565 | -0.20(-0.49%) |
May 02, 2014 | 41.87 | 42.73 | 41.83 | 42.21 | 438,392 | +0.47(+1.12%) |
May 01, 2014 | 41.83 | 42.09 | 41.21 | 41.75 | 472,954 | +0.01(+0.02%) |
Apr 30, 2014 | 40.90 | 41.79 | 40.73 | 41.74 | 376,208 | +0.65(+1.59%) |
Apr 29, 2014 | 41.19 | 41.26 | 40.86 | 41.09 | 330,927 | +0.18(+0.43%) |
Apr 28, 2014 | 41.33 | 41.33 | 40.60 | 40.91 | 403,510 | -0.15(-0.36%) |
Apr 25, 2014 | 41.17 | 41.70 | 40.91 | 41.06 | 366,556 | -0.40(-0.97%) |
Apr 24, 2014 | 41.62 | 41.98 | 40.97 | 41.46 | 503,738 | +0.01(+0.02%) |
Apr 23, 2014 | 40.32 | 42.56 | 40.16 | 41.45 | 1,495,593 | +2.90(+7.54%) |
Apr 22, 2014 | 38.56 | 38.82 | 38.37 | 38.55 | 410,908 | -0.09(-0.24%) |
Apr 21, 2014 | 38.72 | 39.18 | 38.56 | 38.64 | 284,129 | -0.18(-0.46%) |
Apr 17, 2014 | 38.72 | 38.82 | 38.82 | 38.82 | 258,089 | +0.10(+0.26%) |
Apr 16, 2014 | 38.45 | 38.77 | 38.13 | 38.71 | 342,027 | +0.42(+1.09%) |
Apr 15, 2014 | 38.13 | 38.44 | 37.37 | 38.30 | 218,152 | +0.20(+0.54%) |
Apr 14, 2014 | 38.32 | 38.46 | 37.71 | 38.09 | 197,268 | +0.20(+0.54%) |
Apr 11, 2014 | 38.06 | 38.57 | 37.68 | 37.89 | 212,954 | -0.56(-1.45%) |
Apr 10, 2014 | 39.21 | 39.43 | 38.20 | 38.44 | 292,833 | -0.91(-2.32%) |
Apr 09, 2014 | 39.00 | 39.45 | 38.85 | 39.36 | 179,883 | +0.39(+1.00%) |
Apr 08, 2014 | 38.55 | 39.03 | 38.12 | 38.97 | 282,979 | +0.53(+1.38%) |
Apr 07, 2014 | 38.62 | 38.62 | 37.98 | 38.43 | 283,669 | -0.40(-1.03%) |
Apr 04, 2014 | 39.52 | 39.52 | 38.80 | 38.84 | 302,446 | -0.34(-0.86%) |
Apr 03, 2014 | 39.44 | 39.44 | 38.96 | 39.17 | 227,601 | -0.37(-0.94%) |
Apr 02, 2014 | 39.41 | 39.78 | 39.04 | 39.54 | 172,350 | +0.20(+0.50%) |