Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 60.47 | 60.74 | 58.74 | 59.06 | 82,499 | -1.64(-2.71%) |
Apr 29, 2015 | 61.43 | 61.43 | 60.41 | 60.70 | 22,416 | -0.80(-1.31%) |
Apr 28, 2015 | 61.18 | 61.61 | 60.24 | 61.51 | 24,678 | +0.74(+1.21%) |
Apr 27, 2015 | 61.01 | 61.36 | 60.24 | 60.77 | 51,336 | +0.11(+0.17%) |
Apr 24, 2015 | 60.62 | 61.11 | 60.40 | 60.67 | 39,042 | +0.03(+0.05%) |
Apr 23, 2015 | 60.28 | 60.98 | 59.65 | 60.64 | 60,502 | +0.48(+0.79%) |
Apr 22, 2015 | 59.59 | 60.61 | 59.19 | 60.16 | 29,473 | +0.61(+1.03%) |
Apr 21, 2015 | 59.90 | 60.23 | 58.96 | 59.55 | 74,659 | +0.04(+0.06%) |
Apr 20, 2015 | 58.02 | 59.74 | 57.88 | 59.51 | 55,656 | +1.63(+2.82%) |
Apr 17, 2015 | 58.70 | 58.70 | 57.14 | 57.88 | 41,575 | -1.20(-2.04%) |
Apr 16, 2015 | 58.98 | 59.56 | 58.39 | 59.08 | 46,918 | +0.03(+0.05%) |
Apr 15, 2015 | 58.60 | 59.54 | 58.11 | 59.05 | 103,660 | +0.40(+0.68%) |
Apr 14, 2015 | 58.93 | 59.27 | 58.30 | 58.65 | 24,423 | -0.52(-0.87%) |
Apr 13, 2015 | 59.18 | 59.76 | 58.75 | 59.17 | 41,946 | -0.01(-0.02%) |
Apr 10, 2015 | 59.74 | 59.95 | 58.92 | 59.18 | 39,528 | -0.36(-0.61%) |
Apr 09, 2015 | 59.58 | 60.23 | 59.21 | 59.54 | 26,269 | -0.01(-0.02%) |
Apr 08, 2015 | 59.51 | 59.91 | 59.01 | 59.55 | 43,645 | +0.31(+0.52%) |
Apr 07, 2015 | 58.63 | 59.89 | 58.63 | 59.24 | 39,741 | +0.04(+0.06%) |
Apr 06, 2015 | 59.13 | 59.60 | 58.86 | 59.20 | 27,029 | -0.54(-0.91%) |
Apr 02, 2015 | 59.42 | 59.75 | 59.75 | 59.75 | 49,018 | +0.32(+0.55%) |
Apr 01, 2015 | 60.50 | 60.50 | 58.44 | 59.42 | 45,108 | -0.85(-1.41%) |
Mar 31, 2015 | 59.53 | 60.52 | 58.55 | 60.27 | 93,553 | +0.92(+1.54%) |
Mar 30, 2015 | 58.24 | 59.98 | 58.24 | 59.36 | 26,133 | +1.06(+1.82%) |
Mar 27, 2015 | 58.34 | 58.36 | 57.28 | 58.30 | 53,986 | +0.06(+0.10%) |
Mar 26, 2015 | 57.12 | 58.83 | 56.99 | 58.24 | 25,949 | +0.39(+0.68%) |
Mar 25, 2015 | 59.04 | 59.10 | 57.72 | 57.85 | 32,872 | -1.11(-1.88%) |
Mar 24, 2015 | 58.96 | 59.26 | 58.03 | 58.96 | 45,029 | +0.16(+0.28%) |
Mar 23, 2015 | 58.18 | 59.40 | 57.78 | 58.79 | 61,420 | +0.95(+1.65%) |
Mar 20, 2015 | 56.54 | 57.97 | 56.47 | 57.84 | 82,311 | +1.32(+2.33%) |
Mar 19, 2015 | 56.71 | 57.01 | 56.01 | 56.52 | 20,982 | -0.10(-0.19%) |
Mar 18, 2015 | 56.62 | 57.05 | 55.21 | 56.63 | 40,686 | -0.44(-0.77%) |
Mar 17, 2015 | 56.66 | 57.48 | 56.66 | 57.07 | 23,166 | -0.11(-0.18%) |
Mar 16, 2015 | 56.52 | 57.44 | 55.88 | 57.17 | 66,666 | +0.64(+1.13%) |
Mar 13, 2015 | 55.10 | 56.69 | 54.58 | 56.53 | 72,686 | +1.53(+2.78%) |
Mar 12, 2015 | 54.42 | 55.03 | 53.48 | 55.00 | 60,311 | +1.16(+2.15%) |
Mar 11, 2015 | 52.95 | 54.03 | 52.76 | 53.85 | 53,093 | +0.85(+1.60%) |
Mar 10, 2015 | 53.15 | 54.08 | 52.67 | 53.00 | 82,896 | -0.92(-1.70%) |
Mar 09, 2015 | 54.67 | 54.84 | 53.76 | 53.91 | 62,494 | -0.32(-0.60%) |
Mar 06, 2015 | 55.69 | 55.69 | 53.77 | 54.24 | 126,345 | -2.27(-4.02%) |
Mar 05, 2015 | 51.23 | 56.82 | 51.23 | 56.51 | 171,568 | +8.87(+18.62%) |
Mar 04, 2015 | 47.84 | 47.97 | 47.37 | 47.64 | 69,528 | -0.06(-0.12%) |
Mar 03, 2015 | 47.71 | 48.07 | 47.26 | 47.70 | 85,613 | -0.29(-0.60%) |
Mar 02, 2015 | 47.71 | 48.19 | 47.30 | 47.99 | 71,556 | +0.11(+0.22%) |
Feb 27, 2015 | 48.26 | 48.26 | 47.36 | 47.88 | 36,315 | -0.31(-0.63%) |
Feb 26, 2015 | 48.34 | 48.63 | 47.45 | 48.19 | 42,858 | +0.14(+0.30%) |
Feb 25, 2015 | 49.16 | 49.20 | 47.92 | 48.04 | 20,874 | -1.09(-2.22%) |
Feb 24, 2015 | 47.37 | 50.52 | 47.37 | 49.13 | 48,403 | +2.12(+4.51%) |
Feb 23, 2015 | 46.69 | 47.01 | 46.25 | 47.01 | 33,029 | +0.05(+0.10%) |
Feb 20, 2015 | 47.01 | 47.14 | 46.59 | 46.96 | 26,256 | -0.36(-0.77%) |
Feb 19, 2015 | 47.06 | 47.45 | 46.85 | 47.33 | 18,829 | +0.30(+0.63%) |
Feb 18, 2015 | 46.95 | 47.12 | 46.83 | 47.03 | 34,797 | -0.06(-0.12%) |
Feb 17, 2015 | 46.98 | 47.26 | 46.61 | 47.09 | 26,697 | +0.31(+0.65%) |
Feb 13, 2015 | 45.92 | 46.78 | 46.78 | 46.78 | 27,860 | +0.89(+1.93%) |
Feb 12, 2015 | 46.31 | 46.72 | 45.68 | 45.89 | 41,289 | -0.04(-0.08%) |
Feb 11, 2015 | 46.08 | 46.08 | 45.16 | 45.93 | 43,858 | -0.04(-0.08%) |
Feb 10, 2015 | 46.30 | 46.30 | 45.57 | 45.97 | 35,172 | +0.10(+0.21%) |
Feb 09, 2015 | 46.30 | 46.80 | 45.83 | 45.88 | 19,824 | -0.56(-1.21%) |
Feb 06, 2015 | 46.39 | 46.94 | 46.19 | 46.44 | 26,095 | -0.09(-0.18%) |
Feb 05, 2015 | 45.71 | 46.83 | 45.71 | 46.52 | 21,010 | +0.70(+1.52%) |
Feb 04, 2015 | 45.61 | 46.18 | 45.34 | 45.83 | 57,603 | +0.04(+0.08%) |
Feb 03, 2015 | 44.30 | 46.20 | 44.30 | 45.79 | 42,279 | +1.83(+4.17%) |
Feb 02, 2015 | 43.24 | 43.97 | 42.97 | 43.96 | 21,658 | +0.95(+2.20%) |
Jan 30, 2015 | 43.78 | 43.89 | 42.73 | 43.01 | 57,250 | -1.08(-2.45%) |
Jan 29, 2015 | 43.25 | 44.19 | 42.72 | 44.09 | 39,715 | +1.09(+2.53%) |
Jan 28, 2015 | 43.84 | 43.91 | 42.91 | 43.00 | 55,003 | -0.81(-1.85%) |
Jan 27, 2015 | 44.90 | 44.90 | 43.44 | 43.81 | 32,752 | -1.68(-3.69%) |
Jan 26, 2015 | 44.63 | 45.64 | 44.22 | 45.49 | 66,180 | +0.62(+1.38%) |
Jan 23, 2015 | 44.62 | 45.00 | 43.96 | 44.87 | 62,158 | +0.37(+0.84%) |
Jan 22, 2015 | 43.74 | 45.03 | 43.34 | 44.50 | 48,498 | +0.83(+1.90%) |
Jan 21, 2015 | 43.88 | 44.07 | 42.87 | 43.67 | 54,502 | -0.49(-1.10%) |
Jan 20, 2015 | 44.44 | 44.60 | 43.80 | 44.16 | 36,342 | -0.60(-1.34%) |
Jan 16, 2015 | 44.63 | 44.86 | 43.98 | 44.76 | 36,039 | -0.11(-0.26%) |
Jan 15, 2015 | 46.63 | 46.63 | 43.78 | 44.87 | 97,386 | -1.79(-3.85%) |
Jan 14, 2015 | 46.69 | 47.27 | 46.41 | 46.67 | 70,383 | -0.51(-1.07%) |
Jan 13, 2015 | 47.19 | 47.95 | 46.64 | 47.17 | 152,138 | +0.43(+0.92%) |
Jan 12, 2015 | 46.61 | 46.88 | 46.52 | 46.75 | 54,167 | +0.13(+0.29%) |
Jan 09, 2015 | 46.71 | 46.75 | 46.30 | 46.61 | 46,301 | -0.13(-0.29%) |
Jan 08, 2015 | 47.04 | 47.11 | 46.19 | 46.75 | 42,476 | -0.22(-0.47%) |
Jan 07, 2015 | 46.97 | 47.09 | 46.06 | 46.96 | 82,311 | +0.43(+0.92%) |
Jan 06, 2015 | 46.56 | 46.94 | 45.87 | 46.54 | 98,377 | -0.05(-0.10%) |
Jan 05, 2015 | 46.59 | 47.25 | 46.38 | 46.58 | 109,002 | -0.19(-0.41%) |
Jan 02, 2015 | 46.24 | 47.09 | 46.14 | 46.77 | 78,579 | +0.60(+1.30%) |
Dec 31, 2014 | 46.70 | 46.17 | 46.17 | 46.17 | 19,722 | -0.52(-1.12%) |
Dec 30, 2014 | 46.99 | 47.25 | 46.23 | 46.70 | 18,953 | -0.55(-1.17%) |
Dec 29, 2014 | 46.70 | 47.28 | 46.24 | 47.25 | 33,475 | +0.56(+1.20%) |
Dec 26, 2014 | 46.66 | 47.09 | 46.54 | 46.69 | 19,834 | +0.04(+0.08%) |
Dec 24, 2014 | 47.05 | 46.65 | 46.65 | 46.65 | 64,624 | -0.11(-0.24%) |
Dec 23, 2014 | 46.47 | 47.33 | 46.47 | 46.76 | 53,844 | +0.44(+0.95%) |
Dec 22, 2014 | 46.15 | 46.46 | 45.77 | 46.33 | 41,999 | +0.09(+0.19%) |
Dec 19, 2014 | 46.06 | 46.35 | 45.12 | 46.24 | 92,226 | +0.01(+0.02%) |
Dec 18, 2014 | 46.34 | 46.70 | 45.22 | 46.23 | 35,786 | +0.32(+0.71%) |
Dec 17, 2014 | 45.60 | 46.14 | 44.54 | 45.91 | 55,948 | +0.34(+0.75%) |
Dec 16, 2014 | 45.07 | 46.27 | 45.04 | 45.56 | 80,431 | +0.09(+0.19%) |
Dec 15, 2014 | 45.06 | 45.93 | 45.01 | 45.48 | 72,069 | +0.42(+0.93%) |
Dec 12, 2014 | 44.91 | 45.93 | 44.49 | 45.06 | 63,554 | -0.51(-1.11%) |
Dec 11, 2014 | 46.01 | 46.66 | 45.16 | 45.56 | 57,231 | -0.02(-0.04%) |
Dec 10, 2014 | 46.78 | 47.02 | 44.82 | 45.58 | 77,340 | -1.39(-2.96%) |
Dec 09, 2014 | 45.73 | 47.47 | 44.80 | 46.97 | 92,123 | +0.94(+2.05%) |
Dec 08, 2014 | 45.40 | 46.76 | 45.01 | 46.03 | 122,222 | +0.28(+0.60%) |
Dec 05, 2014 | 45.61 | 45.87 | 45.11 | 45.75 | 65,062 | +0.04(+0.08%) |
Dec 04, 2014 | 46.59 | 46.59 | 45.33 | 45.72 | 48,395 | -0.75(-1.62%) |
Dec 03, 2014 | 45.89 | 46.85 | 45.57 | 46.47 | 53,923 | +0.58(+1.27%) |
Dec 02, 2014 | 45.99 | 47.10 | 45.77 | 45.89 | 53,595 | -0.10(-0.23%) |
Dec 01, 2014 | 45.25 | 46.33 | 44.80 | 45.99 | 82,926 | +0.59(+1.30%) |
Nov 28, 2014 | 47.19 | 47.19 | 45.06 | 45.40 | 80,632 | -1.28(-2.74%) |
Nov 26, 2014 | 46.68 | 46.68 | 46.68 | 46.68 | 59,483 | +0.15(+0.33%) |
Nov 25, 2014 | 46.71 | 47.43 | 46.36 | 46.53 | 49,573 | -0.16(-0.35%) |
Nov 24, 2014 | 45.75 | 47.56 | 45.29 | 46.69 | 143,580 | +1.99(+4.46%) |
Nov 21, 2014 | 44.80 | 45.67 | 44.50 | 44.70 | 188,522 | +0.27(+0.60%) |
Nov 20, 2014 | 43.61 | 44.63 | 43.47 | 44.43 | 98,149 | +0.77(+1.77%) |
Nov 19, 2014 | 43.81 | 44.18 | 43.18 | 43.66 | 149,020 | +0.28(+0.64%) |
Nov 18, 2014 | 43.41 | 45.30 | 42.99 | 43.38 | 198,867 | +0.53(+1.25%) |
Nov 17, 2014 | 42.75 | 43.10 | 42.13 | 42.85 | 151,658 | +0.32(+0.76%) |
Nov 14, 2014 | 42.59 | 43.08 | 42.40 | 42.52 | 128,070 | -0.17(-0.40%) |
Nov 13, 2014 | 42.50 | 44.37 | 41.99 | 42.69 | 818,572 | -2.59(-5.73%) |
Nov 12, 2014 | 45.21 | 47.66 | 44.91 | 45.29 | 126,504 | -0.59(-1.29%) |
Nov 11, 2014 | 45.90 | 46.02 | 43.57 | 45.88 | 73,779 | -1.01(-2.15%) |
Nov 10, 2014 | 46.61 | 47.13 | 45.92 | 46.89 | 53,045 | +0.66(+1.42%) |
Nov 07, 2014 | 47.32 | 47.32 | 45.28 | 46.23 | 110,982 | -1.08(-2.28%) |
Nov 06, 2014 | 39.61 | 49.69 | 39.61 | 47.31 | 282,100 | +9.09(+23.80%) |
Nov 05, 2014 | 38.80 | 38.80 | 37.72 | 38.21 | 56,207 | -0.19(-0.50%) |
Nov 04, 2014 | 39.09 | 39.25 | 38.02 | 38.40 | 37,571 | -0.96(-2.45%) |
Nov 03, 2014 | 40.64 | 40.97 | 39.25 | 39.37 | 23,018 | -1.47(-3.59%) |
Oct 31, 2014 | 41.47 | 41.47 | 40.66 | 40.84 | 21,962 | +0.44(+1.09%) |
Oct 30, 2014 | 39.67 | 40.86 | 39.16 | 40.40 | 31,713 | +0.34(+0.86%) |
Oct 29, 2014 | 40.61 | 40.81 | 39.61 | 40.05 | 44,092 | -0.61(-1.50%) |
Oct 28, 2014 | 37.37 | 40.78 | 37.37 | 40.66 | 67,651 | +3.60(+9.72%) |
Oct 27, 2014 | 36.97 | 37.29 | 36.42 | 37.06 | 25,437 | -0.23(-0.61%) |
Oct 24, 2014 | 37.46 | 37.49 | 37.04 | 37.29 | 25,439 | -0.05(-0.13%) |
Oct 23, 2014 | 37.53 | 37.55 | 37.13 | 37.34 | 51,390 | +0.27(+0.72%) |
Oct 22, 2014 | 37.75 | 38.03 | 36.99 | 37.07 | 44,513 | -0.51(-1.34%) |
Oct 21, 2014 | 37.64 | 37.72 | 37.17 | 37.58 | 47,576 | +0.21(+0.56%) |
Oct 20, 2014 | 37.17 | 37.48 | 36.98 | 37.37 | 19,229 | -0.02(-0.05%) |
Oct 17, 2014 | 38.18 | 38.62 | 37.30 | 37.38 | 21,182 | -0.48(-1.26%) |
Oct 16, 2014 | 36.83 | 38.26 | 36.83 | 37.86 | 32,066 | +0.47(+1.25%) |
Oct 15, 2014 | 36.16 | 37.99 | 36.16 | 37.39 | 59,799 | +0.29(+0.77%) |
Oct 14, 2014 | 36.64 | 37.56 | 36.45 | 37.11 | 43,061 | +0.58(+1.59%) |
Oct 13, 2014 | 36.47 | 36.87 | 36.47 | 36.53 | 99,420 | +0.06(+0.16%) |
Oct 10, 2014 | 36.85 | 37.23 | 36.45 | 36.47 | 47,022 | -0.70(-1.89%) |
Oct 09, 2014 | 37.84 | 37.95 | 36.77 | 37.17 | 42,888 | -0.80(-2.10%) |
Oct 08, 2014 | 37.45 | 38.06 | 36.64 | 37.97 | 73,196 | +0.29(+0.76%) |
Oct 07, 2014 | 38.03 | 38.40 | 37.69 | 37.69 | 33,581 | -0.58(-1.52%) |
Oct 06, 2014 | 38.32 | 38.61 | 38.16 | 38.27 | 35,213 | -0.04(-0.10%) |
Oct 03, 2014 | 38.76 | 38.86 | 38.30 | 38.31 | 29,446 | -0.21(-0.54%) |
Oct 02, 2014 | 38.04 | 38.58 | 38.04 | 38.52 | 27,449 | +0.35(+0.92%) |
Oct 01, 2014 | 38.85 | 39.34 | 38.07 | 38.16 | 37,855 | -0.85(-2.17%) |
Sep 30, 2014 | 39.24 | 39.95 | 38.97 | 39.01 | 83,064 | -0.29(-0.75%) |
Sep 29, 2014 | 38.77 | 39.50 | 38.77 | 39.30 | 44,893 | -0.06(-0.15%) |
Sep 26, 2014 | 39.01 | 39.42 | 38.83 | 39.36 | 32,950 | +0.30(+0.78%) |
Sep 25, 2014 | 39.49 | 39.58 | 39.01 | 39.06 | 33,641 | -0.43(-1.08%) |
Sep 24, 2014 | 39.81 | 39.90 | 39.15 | 39.49 | 16,460 | -0.24(-0.60%) |
Sep 23, 2014 | 39.39 | 39.92 | 39.25 | 39.72 | 45,500 | +0.17(+0.43%) |
Sep 22, 2014 | 39.66 | 39.81 | 39.50 | 39.55 | 52,838 | -0.17(-0.43%) |
Sep 19, 2014 | 40.57 | 40.58 | 39.70 | 39.72 | 54,886 | -0.74(-1.83%) |
Sep 18, 2014 | 40.48 | 40.63 | 40.06 | 40.47 | 38,787 | -0.03(-0.07%) |
Sep 17, 2014 | 40.43 | 40.87 | 40.06 | 40.49 | 35,266 | +0.14(+0.35%) |
Sep 16, 2014 | 39.96 | 40.58 | 40.03 | 40.35 | 38,304 | +0.32(+0.81%) |
Sep 15, 2014 | 41.09 | 41.09 | 39.62 | 40.03 | 133,974 | -1.57(-3.77%) |
Sep 12, 2014 | 43.36 | 43.42 | 41.58 | 41.60 | 32,154 | -1.70(-3.93%) |
Sep 11, 2014 | 43.05 | 43.56 | 43.05 | 43.30 | 19,911 | -0.01(-0.02%) |
Sep 10, 2014 | 43.58 | 43.77 | 42.82 | 43.31 | 22,770 | -0.30(-0.68%) |
Sep 09, 2014 | 44.21 | 44.21 | 42.82 | 43.61 | 28,604 | -1.06(-2.36%) |
Sep 08, 2014 | 45.19 | 45.24 | 43.91 | 44.66 | 28,015 | -0.62(-1.37%) |
Sep 05, 2014 | 45.85 | 45.85 | 45.00 | 45.28 | 16,791 | -0.73(-1.59%) |
Sep 04, 2014 | 46.74 | 46.74 | 45.74 | 46.01 | 25,337 | -0.62(-1.33%) |
Sep 03, 2014 | 46.69 | 46.99 | 46.06 | 46.63 | 51,511 | -0.02(-0.04%) |
Sep 02, 2014 | 46.48 | 46.63 | 46.10 | 46.65 | 29,716 | +0.27(+0.57%) |
Aug 29, 2014 | 46.33 | 46.38 | 46.38 | 46.38 | 68,000 | +0.04(+0.08%) |
Aug 28, 2014 | 46.39 | 46.64 | 46.05 | 46.35 | 20,832 | -0.12(-0.27%) |
Aug 27, 2014 | 47.19 | 47.19 | 46.25 | 46.47 | 37,008 | -0.66(-1.39%) |
Aug 26, 2014 | 47.15 | 47.48 | 46.57 | 47.13 | 15,072 | -0.18(-0.38%) |
Aug 25, 2014 | 46.99 | 47.40 | 46.85 | 47.31 | 32,350 | +0.36(+0.77%) |
Aug 22, 2014 | 47.43 | 47.57 | 46.54 | 46.95 | 41,320 | -0.52(-1.10%) |
Aug 21, 2014 | 46.62 | 47.43 | 46.43 | 47.47 | 27,572 | +0.95(+2.05%) |
Aug 20, 2014 | 46.67 | 46.78 | 46.06 | 46.52 | 43,565 | -0.33(-0.71%) |
Aug 19, 2014 | 48.06 | 48.08 | 46.64 | 46.85 | 25,137 | -1.17(-2.44%) |
Aug 18, 2014 | 46.86 | 48.20 | 46.86 | 48.02 | 14,747 | +1.48(+3.19%) |
Aug 15, 2014 | 47.09 | 47.29 | 45.78 | 46.54 | 47,275 | +0.02(+0.04%) |
Aug 14, 2014 | 46.42 | 46.67 | 46.19 | 46.52 | 49,495 | +0.17(+0.37%) |
Aug 13, 2014 | 46.76 | 46.76 | 46.76 | 46.35 | 20,618 | -0.15(-0.33%) |
Aug 12, 2014 | 46.88 | 46.90 | 46.19 | 46.50 | 26,881 | -0.54(-1.15%) |
Aug 11, 2014 | 46.46 | 48.01 | 46.37 | 47.04 | 36,149 | +0.64(+1.37%) |
Aug 08, 2014 | 46.16 | 46.46 | 46.15 | 46.40 | 22,798 | +0.23(+0.49%) |
Aug 07, 2014 | 46.68 | 46.68 | 46.12 | 46.17 | 26,354 | -0.49(-1.04%) |
Aug 06, 2014 | 45.90 | 47.34 | 45.90 | 46.66 | 15,035 | +0.69(+1.51%) |
Aug 05, 2014 | 45.71 | 46.42 | 45.71 | 45.97 | 18,375 | +0.18(+0.39%) |
Aug 04, 2014 | 45.91 | 45.96 | 45.29 | 45.78 | 30,224 | +0.35(+0.77%) |
Aug 01, 2014 | 45.07 | 45.79 | 44.99 | 45.43 | 37,682 | +0.21(+0.46%) |
Jul 31, 2014 | 45.67 | 45.69 | 44.96 | 45.22 | 44,016 | -0.79(-1.72%) |
Jul 30, 2014 | 46.00 | 46.48 | 45.53 | 46.01 | 28,814 | +0.25(+0.54%) |
Jul 29, 2014 | 45.70 | 46.02 | 45.33 | 45.77 | 19,452 | -0.01(-0.02%) |
Jul 28, 2014 | 46.05 | 46.05 | 44.87 | 45.77 | 31,011 | -0.17(-0.37%) |
Jul 25, 2014 | 46.15 | 46.48 | 45.71 | 45.95 | 18,003 | -0.63(-1.35%) |
Jul 24, 2014 | 46.94 | 47.32 | 46.17 | 46.57 | 27,408 | -0.16(-0.35%) |
Jul 23, 2014 | 50.19 | 50.37 | 46.69 | 46.74 | 76,325 | -3.30(-6.60%) |
Jul 22, 2014 | 47.33 | 50.70 | 46.89 | 50.04 | 72,815 | +3.18(+6.78%) |
Jul 21, 2014 | 46.90 | 47.21 | 46.58 | 46.86 | 26,045 | -0.24(-0.50%) |
Jul 18, 2014 | 47.13 | 47.54 | 46.94 | 47.10 | 45,417 | -0.15(-0.32%) |
Jul 17, 2014 | 49.11 | 49.37 | 47.03 | 47.25 | 21,152 | -1.88(-3.83%) |
Jul 16, 2014 | 49.16 | 49.28 | 48.61 | 49.13 | 31,766 | +0.06(+0.12%) |
Jul 15, 2014 | 49.65 | 49.65 | 48.34 | 49.08 | 25,620 | -0.46(-0.92%) |
Jul 14, 2014 | 48.73 | 49.71 | 48.73 | 49.53 | 23,825 | +0.88(+1.82%) |
Jul 11, 2014 | 49.75 | 49.88 | 47.98 | 48.65 | 31,826 | -1.05(-2.12%) |
Jul 10, 2014 | 49.68 | 50.07 | 49.41 | 49.70 | 14,240 | -0.95(-1.88%) |
Jul 09, 2014 | 51.88 | 52.02 | 50.36 | 50.65 | 11,859 | -1.05(-2.02%) |
Jul 08, 2014 | 52.08 | 52.47 | 51.37 | 51.70 | 60,588 | -0.32(-0.62%) |
Jul 07, 2014 | 52.74 | 52.74 | 51.58 | 52.02 | 21,072 | -0.90(-1.71%) |
Jul 03, 2014 | 52.72 | 52.93 | 52.93 | 52.93 | 10,313 | +0.81(+1.55%) |
Jul 02, 2014 | 52.46 | 52.74 | 51.86 | 52.12 | 36,218 | -0.14(-0.27%) |
Jul 01, 2014 | 51.40 | 53.02 | 51.40 | 52.26 | 35,346 | +0.86(+1.68%) |
Jun 30, 2014 | 51.20 | 51.67 | 50.74 | 51.40 | 70,815 | +0.54(+1.07%) |
Jun 27, 2014 | 50.26 | 51.30 | 49.95 | 50.85 | 60,348 | +0.33(+0.66%) |
Jun 26, 2014 | 50.73 | 50.73 | 50.08 | 50.52 | 22,210 | -0.32(-0.64%) |
Jun 25, 2014 | 49.60 | 51.27 | 49.47 | 50.84 | 28,164 | +1.02(+2.04%) |
Jun 24, 2014 | 49.69 | 50.47 | 49.45 | 49.83 | 34,599 | +0.13(+0.27%) |
Jun 23, 2014 | 50.65 | 50.72 | 49.50 | 49.69 | 36,280 | -1.04(-2.04%) |
Jun 20, 2014 | 50.92 | 50.92 | 50.00 | 50.73 | 37,052 | +0.06(+0.11%) |
Jun 19, 2014 | 51.22 | 51.22 | 49.93 | 50.67 | 36,179 | -0.64(-1.24%) |
Jun 18, 2014 | 50.66 | 51.39 | 50.38 | 51.31 | 14,728 | +0.82(+1.62%) |
Jun 17, 2014 | 50.18 | 50.84 | 49.77 | 50.49 | 16,112 | +0.25(+0.49%) |
Jun 16, 2014 | 50.86 | 50.86 | 49.60 | 50.25 | 19,820 | -0.55(-1.08%) |
Jun 13, 2014 | 50.93 | 51.24 | 50.45 | 50.80 | 16,247 | -0.21(-0.41%) |
Jun 12, 2014 | 51.79 | 51.79 | 50.36 | 51.01 | 21,978 | -0.78(-1.50%) |
Jun 11, 2014 | 52.26 | 52.36 | 50.91 | 51.79 | 18,461 | -0.62(-1.18%) |
Jun 10, 2014 | 53.58 | 53.81 | 52.19 | 52.40 | 23,874 | +0.46(+0.88%) |
Jun 06, 2014 | 51.69 | 52.84 | 51.53 | 51.95 | 22,164 | +0.55(+1.07%) |
Jun 05, 2014 | 49.12 | 51.60 | 48.93 | 51.40 | 33,772 | +2.27(+4.62%) |
Jun 04, 2014 | 49.27 | 49.40 | 48.59 | 49.12 | 34,613 | -0.38(-0.77%) |
Jun 03, 2014 | 49.56 | 51.51 | 49.01 | 49.50 | 36,207 | -0.19(-0.38%) |
Jun 02, 2014 | 49.26 | 49.92 | 49.10 | 49.69 | 16,771 | +0.44(+0.89%) |
May 30, 2014 | 49.47 | 49.47 | 48.80 | 49.26 | 17,509 | -0.09(-0.19%) |
May 29, 2014 | 49.39 | 49.39 | 48.58 | 49.35 | 8,675 | -0.04(-0.08%) |
May 28, 2014 | 49.38 | 49.72 | 49.11 | 49.39 | 10,543 | -0.23(-0.46%) |
May 27, 2014 | 50.37 | 51.12 | 49.31 | 49.62 | 34,128 | -0.02(-0.04%) |
May 23, 2014 | 48.35 | 49.64 | 49.64 | 49.64 | 26,942 | +1.14(+2.35%) |
May 22, 2014 | 47.98 | 48.54 | 47.70 | 48.50 | 8,011 | +0.52(+1.09%) |
May 21, 2014 | 48.41 | 48.41 | 47.03 | 47.98 | 19,327 | -0.05(-0.10%) |
May 20, 2014 | 49.06 | 49.06 | 47.29 | 48.02 | 33,840 | -1.04(-2.11%) |
May 19, 2014 | 48.45 | 49.30 | 48.21 | 49.06 | 24,857 | +0.61(+1.26%) |
May 16, 2014 | 48.31 | 48.65 | 47.59 | 48.45 | 19,307 | +0.21(+0.43%) |
May 15, 2014 | 48.46 | 48.84 | 47.99 | 48.24 | 25,262 | -0.24(-0.49%) |
May 14, 2014 | 49.66 | 50.03 | 48.15 | 48.48 | 29,346 | -1.11(-2.24%) |
May 13, 2014 | 50.50 | 50.67 | 49.57 | 49.59 | 22,568 | -1.25(-2.47%) |
May 12, 2014 | 50.17 | 51.21 | 50.11 | 50.84 | 20,274 | +1.06(+2.14%) |
May 09, 2014 | 48.66 | 49.88 | 48.60 | 49.78 | 26,553 | +1.02(+2.08%) |
May 08, 2014 | 48.50 | 49.38 | 48.50 | 48.76 | 36,196 | +0.28(+0.57%) |
May 07, 2014 | 50.21 | 50.51 | 48.27 | 48.49 | 37,602 | -1.19(-2.39%) |
May 06, 2014 | 51.62 | 51.62 | 49.52 | 49.68 | 27,264 | -1.97(-3.81%) |
May 05, 2014 | 51.48 | 51.92 | 51.07 | 51.64 | 31,335 | -0.27(-0.51%) |
May 02, 2014 | 50.50 | 52.20 | 49.99 | 51.91 | 38,199 | +1.60(+3.17%) |