Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 48.17 | 48.33 | 47.93 | 48.29 | 71,465 | +0.14(+0.29%) |
Apr 29, 2015 | 48.08 | 48.26 | 47.97 | 48.15 | 36,779 | +0.02(+0.04%) |
Apr 28, 2015 | 48.10 | 48.44 | 48.07 | 48.13 | 38,433 | +0.01(+0.02%) |
Apr 27, 2015 | 48.17 | 48.49 | 48.07 | 48.12 | 24,939 | -0.02(-0.04%) |
Apr 24, 2015 | 48.36 | 48.36 | 47.87 | 48.14 | 41,235 | -0.16(-0.33%) |
Apr 23, 2015 | 48.02 | 48.37 | 48.02 | 48.30 | 22,310 | +0.20(+0.42%) |
Apr 22, 2015 | 48.67 | 48.67 | 47.77 | 48.10 | 52,321 | -0.58(-1.19%) |
Apr 21, 2015 | 48.72 | 48.80 | 48.43 | 48.68 | 38,868 | +0.03(+0.06%) |
Apr 20, 2015 | 48.38 | 48.67 | 48.32 | 48.65 | 48,553 | +0.51(+1.06%) |
Apr 17, 2015 | 48.05 | 48.54 | 48.00 | 48.14 | 63,431 | -0.07(-0.15%) |
Apr 16, 2015 | 47.30 | 48.29 | 47.30 | 48.21 | 77,176 | +0.88(+1.86%) |
Apr 15, 2015 | 47.19 | 47.60 | 47.19 | 47.33 | 112,974 | +0.20(+0.42%) |
Apr 14, 2015 | 47.56 | 47.73 | 47.06 | 47.13 | 124,174 | -0.44(-0.92%) |
Apr 13, 2015 | 47.70 | 47.89 | 47.50 | 47.57 | 45,005 | -0.18(-0.38%) |
Apr 10, 2015 | 47.94 | 48.01 | 47.61 | 47.75 | 48,463 | -0.19(-0.40%) |
Apr 09, 2015 | 47.69 | 48.10 | 47.69 | 47.94 | 47,024 | +0.17(+0.36%) |
Apr 08, 2015 | 47.67 | 47.98 | 47.27 | 47.77 | 96,234 | +0.19(+0.40%) |
Apr 07, 2015 | 47.39 | 47.71 | 47.28 | 47.58 | 57,810 | +0.29(+0.61%) |
Apr 06, 2015 | 47.49 | 47.54 | 47.27 | 47.29 | 51,951 | -0.06(-0.13%) |
Apr 02, 2015 | 47.35 | 47.35 | 47.35 | 0 | +0.40(+0.85%) | |
Apr 01, 2015 | 47.15 | 47.25 | 46.75 | 46.95 | 82,797 | -0.30(-0.63%) |
Mar 31, 2015 | 47.26 | 47.45 | 46.92 | 47.25 | 89,145 | -0.05(-0.11%) |
Mar 30, 2015 | 47.27 | 47.55 | 47.25 | 47.30 | 45,972 | -0.46(-0.96%) |
Mar 27, 2015 | 48.00 | 48.00 | 47.60 | 47.76 | 63,364 | -0.30(-0.62%) |
Mar 26, 2015 | 48.11 | 48.36 | 47.94 | 48.06 | 75,327 | -0.50(-1.03%) |
Mar 25, 2015 | 48.80 | 48.91 | 48.28 | 48.56 | 57,551 | -0.09(-0.18%) |
Mar 24, 2015 | 48.45 | 48.81 | 48.00 | 48.65 | 70,655 | +0.25(+0.52%) |
Mar 23, 2015 | 48.34 | 49.00 | 48.28 | 48.40 | 72,392 | +0.10(+0.21%) |
Mar 20, 2015 | 47.62 | 48.46 | 47.62 | 48.30 | 247,561 | +0.65(+1.36%) |
Mar 19, 2015 | 47.46 | 47.84 | 47.31 | 47.65 | 185,630 | +0.17(+0.36%) |
Mar 18, 2015 | 47.58 | 47.88 | 47.20 | 47.48 | 82,040 | -0.24(-0.50%) |
Mar 17, 2015 | 47.84 | 48.15 | 47.39 | 47.72 | 119,063 | -0.09(-0.19%) |
Mar 16, 2015 | 47.30 | 47.99 | 47.30 | 47.81 | 109,453 | +0.60(+1.27%) |
Mar 13, 2015 | 47.82 | 47.82 | 46.84 | 47.21 | 115,289 | -0.59(-1.23%) |
Mar 12, 2015 | 47.85 | 48.47 | 47.72 | 47.80 | 53,454 | +0.04(+0.08%) |
Mar 11, 2015 | 47.28 | 48.13 | 47.27 | 47.76 | 64,492 | +0.49(+1.04%) |
Mar 10, 2015 | 48.02 | 48.17 | 47.10 | 47.27 | 107,541 | -1.13(-2.33%) |
Mar 09, 2015 | 48.39 | 49.01 | 47.89 | 48.40 | 62,454 | -0.02(-0.04%) |
Mar 06, 2015 | 48.70 | 48.78 | 48.02 | 48.42 | 66,430 | -0.33(-0.68%) |
Mar 05, 2015 | 48.88 | 49.09 | 48.50 | 48.75 | 65,980 | -0.17(-0.35%) |
Mar 04, 2015 | 49.12 | 48.63 | 48.92 | 47,434 | -0.20(-0.41%) | |
Mar 03, 2015 | 49.06 | 49.66 | 48.90 | 49.12 | 114,584 | +0.03(+0.06%) |
Mar 02, 2015 | 49.09 | 49.27 | 48.87 | 49.09 | 50,688 | +0.08(+0.16%) |
Feb 27, 2015 | 49.09 | 49.35 | 48.88 | 49.01 | 85,075 | -0.21(-0.43%) |
Feb 26, 2015 | 49.91 | 49.22 | 55,963 | -0.63(-1.26%) | ||
Feb 25, 2015 | 48.96 | 49.85 | 48.69 | 49.85 | 55,385 | +1.25(+2.57%) |
Feb 24, 2015 | 48.98 | 49.02 | 48.41 | 48.60 | 44,268 | -0.14(-0.29%) |
Feb 23, 2015 | 49.85 | 49.85 | 48.40 | 48.74 | 65,691 | -1.34(-2.68%) |
Feb 20, 2015 | 49.80 | 50.28 | 49.13 | 50.08 | 41,541 | +0.20(+0.40%) |
Feb 19, 2015 | 49.67 | 50.12 | 49.22 | 49.88 | 57,053 | +0.04(+0.08%) |
Feb 18, 2015 | 50.14 | 50.26 | 49.84 | 49.84 | 33,183 | -0.48(-0.95%) |
Feb 17, 2015 | 49.80 | 50.49 | 49.69 | 50.32 | 62,032 | +0.63(+1.27%) |
Feb 13, 2015 | 49.69 | 49.69 | 49.69 | 0 | -0.09(-0.18%) | |
Feb 12, 2015 | 49.60 | 49.92 | 49.34 | 49.78 | 38,371 | +0.27(+0.55%) |
Feb 11, 2015 | 49.57 | 49.65 | 49.16 | 49.51 | 34,542 | -0.06(-0.12%) |
Feb 10, 2015 | 49.75 | 49.75 | 49.03 | 49.57 | 32,380 | +0.05(+0.10%) |
Feb 09, 2015 | 48.86 | 49.65 | 48.86 | 49.52 | 57,340 | +0.59(+1.21%) |
Feb 06, 2015 | 48.59 | 49.21 | 48.53 | 48.93 | 90,121 | +0.40(+0.82%) |
Feb 05, 2015 | 48.52 | 48.59 | 48.16 | 48.53 | 146,764 | +0.03(+0.06%) |
Feb 04, 2015 | 48.74 | 48.89 | 48.09 | 48.50 | 106,134 | -0.37(-0.76%) |
Feb 03, 2015 | 48.00 | 49.10 | 47.86 | 48.87 | 125,723 | +1.17(+2.45%) |
Feb 02, 2015 | 46.66 | 47.80 | 46.66 | 47.70 | 107,143 | +0.89(+1.90%) |
Jan 30, 2015 | 47.50 | 47.55 | 46.50 | 46.81 | 340,647 | -1.00(-2.09%) |
Jan 29, 2015 | 48.03 | 48.39 | 47.67 | 47.81 | 66,359 | -0.25(-0.52%) |
Jan 28, 2015 | 48.29 | 48.45 | 47.97 | 48.06 | 45,124 | -0.01(-0.02%) |
Jan 27, 2015 | 47.81 | 48.27 | 47.62 | 48.07 | 33,002 | +0.10(+0.21%) |
Jan 26, 2015 | 48.58 | 48.58 | 47.90 | 47.97 | 54,595 | -0.49(-1.01%) |
Jan 23, 2015 | 48.55 | 48.85 | 48.28 | 48.46 | 49,689 | +0.02(+0.04%) |
Jan 22, 2015 | 47.82 | 48.78 | 47.82 | 48.44 | 78,933 | +0.83(+1.74%) |
Jan 21, 2015 | 47.02 | 47.89 | 47.02 | 47.61 | 82,651 | +0.56(+1.19%) |
Jan 20, 2015 | 47.57 | 47.58 | 47.00 | 47.05 | 45,328 | -0.18(-0.38%) |
Jan 19, 2015 | 47.78 | 47.78 | 47.10 | 47.23 | 24,335 | +0.23(+0.49%) |
Jan 16, 2015 | 47.03 | 47.39 | 46.80 | 47.00 | 47,994 | -0.06(-0.13%) |
Jan 15, 2015 | 47.59 | 46.79 | 47.06 | 63,604 | +0.05(+0.11%) | |
Jan 14, 2015 | 47.28 | 47.39 | 46.72 | 47.01 | 120,207 | -0.48(-1.01%) |
Jan 13, 2015 | 47.36 | 48.09 | 47.23 | 47.49 | 88,046 | +0.17(+0.36%) |
Jan 12, 2015 | 47.66 | 47.86 | 47.01 | 47.32 | 131,396 | -0.43(-0.90%) |
Jan 09, 2015 | 48.62 | 48.62 | 47.74 | 47.75 | 102,636 | -0.58(-1.20%) |
Jan 08, 2015 | 48.58 | 48.83 | 48.22 | 48.33 | 46,654 | +0.08(+0.17%) |
Jan 07, 2015 | 48.29 | 48.74 | 48.01 | 48.25 | 58,493 | +0.30(+0.63%) |
Jan 06, 2015 | 49.60 | 49.63 | 47.52 | 47.95 | 175,062 | -1.73(-3.48%) |
Jan 05, 2015 | 49.88 | 49.97 | 48.85 | 49.68 | 78,285 | -0.38(-0.76%) |
Jan 02, 2015 | 50.00 | 50.07 | 49.75 | 50.06 | 30,034 | +0.09(+0.18%) |
Dec 31, 2014 | 49.97 | 49.97 | 49.97 | 0 | +0.20(+0.40%) | |
Dec 30, 2014 | 50.19 | 50.55 | 49.72 | 49.77 | 41,599 | -0.96(-1.89%) |
Dec 29, 2014 | 50.49 | 51.23 | 50.39 | 50.73 | 122,235 | +0.71(+1.42%) |
Dec 24, 2014 | 50.02 | 50.02 | 50.02 | 0 | +0.34(+0.68%) | |
Dec 23, 2014 | 49.41 | 49.72 | 49.25 | 49.68 | 125,894 | +0.40(+0.81%) |
Dec 22, 2014 | 49.62 | 49.62 | 49.18 | 49.28 | 82,404 | -0.20(-0.40%) |
Dec 19, 2014 | 49.47 | 49.47 | 49.01 | 49.48 | 238,175 | +0.27(+0.55%) |
Dec 18, 2014 | 48.76 | 49.72 | 48.57 | 49.21 | 139,421 | +1.07(+2.22%) |
Dec 17, 2014 | 47.90 | 48.58 | 47.90 | 48.14 | 68,957 | +0.25(+0.52%) |
Dec 16, 2014 | 48.45 | 47.89 | 130,303 | +0.59(+1.25%) | ||
Dec 15, 2014 | 47.11 | 47.75 | 46.66 | 47.30 | 96,027 | +0.83(+1.79%) |
Dec 12, 2014 | 48.14 | 48.19 | 46.28 | 46.47 | 203,010 | -1.70(-3.53%) |
Dec 11, 2014 | 47.93 | 48.62 | 47.08 | 48.17 | 100,344 | +0.57(+1.20%) |
Dec 10, 2014 | 50.25 | 50.25 | 47.21 | 47.60 | 162,989 | -2.67(-5.31%) |
Dec 09, 2014 | 49.44 | 50.29 | 49.34 | 50.27 | 48,472 | +0.16(+0.32%) |
Dec 08, 2014 | 50.67 | 50.84 | 49.22 | 50.11 | 83,256 | -0.89(-1.75%) |
Dec 05, 2014 | 51.46 | 51.46 | 50.66 | 51.00 | 49,229 | -0.46(-0.89%) |
Dec 04, 2014 | 51.23 | 51.71 | 50.90 | 51.46 | 53,723 | -0.22(-0.43%) |
Dec 03, 2014 | 50.51 | 51.84 | 50.50 | 51.68 | 140,662 | +1.08(+2.13%) |
Dec 02, 2014 | 50.53 | 50.97 | 50.36 | 50.60 | 61,016 | -0.20(-0.39%) |
Dec 01, 2014 | 50.75 | 50.95 | 50.42 | 50.80 | 67,052 | -0.20(-0.39%) |
Nov 28, 2014 | 50.60 | 51.15 | 50.60 | 51.00 | 40,111 | +0.19(+0.37%) |
Nov 27, 2014 | 50.90 | 50.91 | 50.67 | 50.81 | 21,283 | -0.13(-0.26%) |
Nov 26, 2014 | 50.30 | 50.95 | 50.30 | 50.94 | 34,509 | +0.53(+1.05%) |
Nov 25, 2014 | 50.41 | 50.56 | 50.22 | 50.41 | 41,775 | +0.28(+0.56%) |
Nov 24, 2014 | 50.84 | 50.94 | 50.01 | 50.13 | 43,012 | -0.60(-1.18%) |
Nov 21, 2014 | 50.58 | 50.74 | 50.49 | 50.73 | 30,918 | +0.17(+0.34%) |
Nov 20, 2014 | 50.62 | 50.62 | 50.16 | 50.56 | 31,124 | -0.12(-0.24%) |
Nov 19, 2014 | 50.49 | 50.88 | 50.29 | 50.68 | 50,630 | +0.17(+0.34%) |
Nov 18, 2014 | 50.45 | 50.65 | 50.35 | 50.51 | 44,409 | +0.15(+0.30%) |
Nov 17, 2014 | 50.29 | 50.49 | 50.24 | 50.36 | 32,531 | +0.20(+0.40%) |
Nov 14, 2014 | 50.34 | 50.41 | 50.02 | 50.16 | 26,091 | -0.07(-0.14%) |
Nov 13, 2014 | 50.23 | 50.43 | 50.06 | 50.23 | 36,898 | +0.10(+0.20%) |
Nov 12, 2014 | 49.48 | 50.13 | 49.48 | 50.13 | 57,183 | +0.65(+1.31%) |
Nov 11, 2014 | 49.62 | 49.84 | 49.40 | 49.48 | 39,878 | -0.17(-0.34%) |
Nov 10, 2014 | 49.66 | 49.78 | 49.44 | 49.65 | 26,513 | +0.11(+0.22%) |
Nov 07, 2014 | 49.63 | 49.78 | 49.44 | 49.54 | 23,989 | -0.04(-0.08%) |
Nov 06, 2014 | 49.75 | 49.77 | 49.32 | 49.58 | 45,070 | -0.11(-0.22%) |
Nov 05, 2014 | 49.66 | 49.74 | 49.45 | 49.69 | 75,759 | +0.15(+0.30%) |
Nov 04, 2014 | 49.65 | 49.75 | 49.13 | 49.54 | 54,567 | -0.11(-0.22%) |
Nov 03, 2014 | 49.58 | 49.73 | 49.46 | 49.65 | 42,949 | +0.07(+0.14%) |
Oct 31, 2014 | 49.50 | 49.58 | 49.33 | 49.58 | 66,164 | +0.33(+0.67%) |
Oct 30, 2014 | 49.01 | 49.48 | 48.83 | 49.25 | 66,975 | +0.17(+0.35%) |
Oct 29, 2014 | 49.35 | 49.55 | 49.04 | 49.08 | 64,097 | -0.20(-0.41%) |
Oct 28, 2014 | 49.18 | 49.59 | 49.16 | 49.28 | 81,963 | +0.33(+0.67%) |
Oct 27, 2014 | 48.73 | 49.02 | 48.66 | 48.95 | 66,318 | +0.11(+0.23%) |
Oct 24, 2014 | 49.02 | 49.10 | 48.56 | 48.84 | 73,653 | -0.13(-0.27%) |
Oct 23, 2014 | 49.06 | 49.28 | 48.75 | 48.97 | 82,461 | +0.18(+0.37%) |
Oct 22, 2014 | 49.36 | 49.45 | 48.77 | 48.79 | 103,737 | -0.57(-1.15%) |
Oct 21, 2014 | 49.32 | 49.75 | 49.23 | 49.36 | 90,510 | +0.31(+0.63%) |
Oct 20, 2014 | 48.74 | 49.21 | 48.32 | 49.05 | 59,640 | +0.52(+1.07%) |
Oct 17, 2014 | 47.70 | 49.10 | 47.69 | 48.53 | 145,062 | +1.49(+3.17%) |
Oct 16, 2014 | 46.10 | 47.35 | 46.10 | 47.04 | 69,338 | +0.59(+1.27%) |
Oct 15, 2014 | 46.22 | 46.77 | 46.05 | 46.45 | 78,063 | -0.62(-1.32%) |
Oct 14, 2014 | 47.04 | 47.29 | 46.76 | 47.07 | 67,160 | -0.13(-0.28%) |
Oct 10, 2014 | 47.20 | 47.20 | 47.20 | 0 | -0.65(-1.36%) | |
Oct 09, 2014 | 48.81 | 48.81 | 47.79 | 47.85 | 94,010 | -0.93(-1.91%) |
Oct 08, 2014 | 48.25 | 48.85 | 48.05 | 48.78 | 75,046 | +0.64(+1.33%) |
Oct 07, 2014 | 48.44 | 48.47 | 47.94 | 48.14 | 40,188 | -0.37(-0.76%) |
Oct 06, 2014 | 48.04 | 48.73 | 48.04 | 48.51 | 51,211 | +0.48(+1.00%) |
Oct 03, 2014 | 47.95 | 48.26 | 47.91 | 48.03 | 53,480 | +0.19(+0.40%) |
Oct 02, 2014 | 48.01 | 48.02 | 47.47 | 47.84 | 76,976 | -0.36(-0.75%) |
Oct 01, 2014 | 48.75 | 48.75 | 47.92 | 48.20 | 80,902 | -0.24(-0.50%) |
Sep 30, 2014 | 48.22 | 48.67 | 48.13 | 48.44 | 79,382 | +0.19(+0.39%) |
Sep 29, 2014 | 48.99 | 48.99 | 47.96 | 48.25 | 129,860 | -1.31(-2.64%) |
Sep 26, 2014 | 49.08 | 49.76 | 48.95 | 49.56 | 91,673 | +0.54(+1.10%) |
Sep 25, 2014 | 49.30 | 49.39 | 48.84 | 49.02 | 83,562 | -0.30(-0.61%) |
Sep 24, 2014 | 49.50 | 49.50 | 49.04 | 49.32 | 79,113 | -0.10(-0.20%) |
Sep 23, 2014 | 49.67 | 49.81 | 49.33 | 49.42 | 89,115 | -0.20(-0.40%) |
Sep 22, 2014 | 49.95 | 50.01 | 49.55 | 49.62 | 69,209 | -0.42(-0.84%) |
Sep 19, 2014 | 49.74 | 50.03 | 49.61 | 50.04 | 120,269 | +0.35(+0.70%) |
Sep 18, 2014 | 49.64 | 49.89 | 49.42 | 49.69 | 74,283 | +0.21(+0.42%) |
Sep 17, 2014 | 49.66 | 49.78 | 49.39 | 49.48 | 66,290 | -0.15(-0.30%) |
Sep 16, 2014 | 49.59 | 49.63 | 49.25 | 49.63 | 82,816 | +0.10(+0.20%) |
Sep 15, 2014 | 49.28 | 49.53 | 49.20 | 49.53 | 56,829 | +0.29(+0.59%) |
Sep 12, 2014 | 49.13 | 49.34 | 49.07 | 49.24 | 37,259 | +0.11(+0.22%) |
Sep 11, 2014 | 49.01 | 49.32 | 48.91 | 49.13 | 52,061 | +0.11(+0.22%) |
Sep 10, 2014 | 49.13 | 49.20 | 49.00 | 49.02 | 68,802 | -0.02(-0.04%) |
Sep 09, 2014 | 49.24 | 49.24 | 49.01 | 49.04 | 47,648 | -0.06(-0.12%) |
Sep 08, 2014 | 49.39 | 49.41 | 49.10 | 49.10 | 49,251 | -0.20(-0.41%) |
Sep 05, 2014 | 49.10 | 49.38 | 49.04 | 49.30 | 50,360 | +0.21(+0.43%) |
Sep 04, 2014 | 49.22 | 49.43 | 49.07 | 49.09 | 75,664 | -0.17(-0.35%) |
Sep 03, 2014 | 49.45 | 49.62 | 49.23 | 49.26 | 85,447 | -0.02(-0.04%) |
Sep 02, 2014 | 49.76 | 49.77 | 49.10 | 49.28 | 150,283 | -0.49(-0.98%) |
Aug 29, 2014 | 49.77 | 49.77 | 49.77 | 0 | -0.14(-0.28%) | |
Aug 28, 2014 | 50.83 | 50.83 | 49.82 | 49.91 | 174,152 | -1.68(-3.26%) |
Aug 27, 2014 | 51.47 | 51.72 | 51.45 | 51.59 | 32,516 | +0.00(+0.00%) |
Aug 26, 2014 | 51.72 | 51.82 | 51.36 | 51.59 | 41,709 | -0.03(-0.06%) |
Aug 25, 2014 | 51.61 | 51.73 | 51.50 | 51.62 | 31,194 | +0.06(+0.12%) |
Aug 22, 2014 | 51.32 | 51.80 | 51.28 | 51.56 | 51,848 | +0.34(+0.66%) |
Aug 21, 2014 | 50.87 | 51.30 | 50.86 | 51.22 | 69,769 | +0.30(+0.59%) |
Aug 20, 2014 | 51.14 | 51.14 | 50.81 | 50.92 | 76,682 | -0.09(-0.18%) |
Aug 19, 2014 | 51.08 | 51.16 | 50.83 | 51.01 | 49,963 | +0.05(+0.10%) |
Aug 18, 2014 | 50.99 | 51.02 | 50.86 | 50.96 | 29,618 | +0.10(+0.20%) |
Aug 15, 2014 | 51.15 | 51.43 | 50.90 | 50.86 | 67,413 | -0.29(-0.57%) |
Aug 14, 2014 | 51.23 | 51.27 | 51.12 | 51.15 | 49,101 | +0.03(+0.06%) |
Aug 13, 2014 | 51.30 | 51.32 | 51.05 | 51.12 | 37,438 | +0.03(+0.06%) |
Aug 12, 2014 | 51.12 | 51.61 | 51.09 | 51.09 | 68,631 | +0.03(+0.06%) |
Aug 11, 2014 | 50.88 | 51.34 | 50.81 | 51.06 | 45,877 | +0.33(+0.65%) |
Aug 08, 2014 | 50.65 | 51.00 | 50.36 | 50.73 | 32,611 | +0.09(+0.18%) |
Aug 07, 2014 | 51.38 | 51.43 | 50.53 | 50.64 | 57,118 | -0.70(-1.36%) |
Aug 06, 2014 | 51.03 | 51.40 | 51.03 | 51.34 | 32,721 | +0.14(+0.27%) |
Aug 05, 2014 | 50.89 | 51.37 | 50.67 | 51.20 | 94,214 | +0.12(+0.23%) |
Aug 01, 2014 | 51.08 | 51.08 | 51.08 | 0 | -0.47(-0.91%) | |
Jul 31, 2014 | 51.41 | 51.89 | 51.33 | 51.55 | 82,019 | -0.01(-0.02%) |
Jul 30, 2014 | 51.58 | 51.78 | 51.32 | 51.56 | 68,749 | +0.03(+0.06%) |
Jul 29, 2014 | 51.59 | 51.92 | 51.39 | 51.53 | 59,262 | -0.06(-0.12%) |
Jul 28, 2014 | 50.80 | 51.69 | 50.80 | 51.59 | 84,691 | +0.76(+1.50%) |
Jul 25, 2014 | 51.00 | 51.15 | 50.80 | 50.83 | 42,872 | -0.14(-0.27%) |
Jul 24, 2014 | 50.89 | 51.09 | 50.72 | 50.97 | 37,786 | +0.16(+0.31%) |
Jul 23, 2014 | 51.05 | 51.14 | 50.51 | 50.81 | 60,962 | -0.24(-0.47%) |
Jul 22, 2014 | 50.65 | 51.09 | 50.60 | 51.05 | 52,134 | +0.36(+0.71%) |
Jul 21, 2014 | 50.82 | 50.85 | 50.57 | 50.69 | 18,814 | -0.21(-0.41%) |
Jul 18, 2014 | 50.69 | 50.99 | 50.66 | 50.90 | 42,831 | +0.35(+0.69%) |
Jul 17, 2014 | 51.09 | 51.09 | 50.39 | 50.55 | 60,850 | -0.43(-0.84%) |
Jul 16, 2014 | 50.54 | 51.07 | 50.42 | 50.98 | 88,161 | +0.50(+0.99%) |
Jul 15, 2014 | 50.65 | 50.65 | 50.25 | 50.48 | 61,192 | -0.22(-0.43%) |
Jul 14, 2014 | 50.53 | 50.92 | 50.53 | 50.70 | 58,629 | +0.34(+0.68%) |
Jul 11, 2014 | 50.35 | 50.59 | 50.00 | 50.36 | 49,613 | +0.01(+0.02%) |
Jul 10, 2014 | 50.28 | 50.51 | 50.14 | 50.35 | 81,223 | -0.16(-0.32%) |
Jul 09, 2014 | 50.32 | 50.75 | 50.32 | 50.51 | 39,727 | +0.15(+0.30%) |
Jul 08, 2014 | 51.05 | 51.05 | 50.25 | 50.36 | 88,346 | -0.88(-1.72%) |
Jul 07, 2014 | 50.15 | 51.27 | 50.00 | 51.24 | 111,026 | +1.14(+2.28%) |
Jul 04, 2014 | 50.22 | 50.30 | 50.10 | 50.10 | 19,438 | -0.06(-0.12%) |
Jul 03, 2014 | 49.84 | 50.33 | 49.83 | 50.16 | 86,583 | +0.42(+0.84%) |
Jul 02, 2014 | 50.01 | 50.05 | 49.61 | 49.74 | 181,230 | -0.12(-0.24%) |
Jun 30, 2014 | 49.86 | 49.86 | 49.86 | 0 | +0.11(+0.22%) | |
Jun 27, 2014 | 49.88 | 49.90 | 49.27 | 49.75 | 80,799 | -0.70(-1.39%) |
Jun 26, 2014 | 50.44 | 50.48 | 50.20 | 50.45 | 80,070 | +0.16(+0.32%) |
Jun 25, 2014 | 50.17 | 50.50 | 50.12 | 50.29 | 46,450 | -0.02(-0.04%) |
Jun 24, 2014 | 50.13 | 50.77 | 49.95 | 50.31 | 121,261 | +0.16(+0.32%) |
Jun 23, 2014 | 49.50 | 50.22 | 49.42 | 50.15 | 85,888 | +0.74(+1.50%) |
Jun 20, 2014 | 49.55 | 49.72 | 49.41 | 49.41 | 168,871 | -0.18(-0.36%) |
Jun 19, 2014 | 49.49 | 49.59 | 49.40 | 49.59 | 107,244 | +0.22(+0.45%) |
Jun 18, 2014 | 49.62 | 49.62 | 49.22 | 49.37 | 95,977 | +0.03(+0.06%) |
Jun 17, 2014 | 49.14 | 49.57 | 49.08 | 49.34 | 75,890 | +0.11(+0.22%) |
Jun 16, 2014 | 49.34 | 49.46 | 49.23 | 49.23 | 32,636 | +0.00(+0.00%) |
Jun 13, 2014 | 49.25 | 49.40 | 49.16 | 49.23 | 45,585 | -0.02(-0.04%) |
Jun 12, 2014 | 49.50 | 49.69 | 49.08 | 49.25 | 44,934 | -0.22(-0.44%) |
Jun 11, 2014 | 49.32 | 49.49 | 49.14 | 49.47 | 144,190 | +0.34(+0.69%) |
Jun 10, 2014 | 49.38 | 49.40 | 49.10 | 49.13 | 96,138 | +0.38(+0.78%) |
Jun 06, 2014 | 48.46 | 48.76 | 48.45 | 48.75 | 85,529 | +0.29(+0.60%) |
Jun 05, 2014 | 48.10 | 48.48 | 48.10 | 48.46 | 106,925 | +0.40(+0.83%) |
Jun 04, 2014 | 47.24 | 48.20 | 47.24 | 48.06 | 143,847 | +0.48(+1.01%) |
Jun 03, 2014 | 47.78 | 47.80 | 47.55 | 47.58 | 36,020 | -0.20(-0.42%) |
Jun 02, 2014 | 47.83 | 47.93 | 47.39 | 47.78 | 26,567 | +0.31(+0.65%) |
May 30, 2014 | 47.98 | 47.98 | 47.37 | 47.47 | 84,764 | -0.43(-0.90%) |
May 29, 2014 | 47.97 | 48.05 | 47.86 | 47.90 | 134,562 | -0.07(-0.15%) |
May 28, 2014 | 47.89 | 48.07 | 47.79 | 47.97 | 38,032 | +0.00(+0.00%) |
May 27, 2014 | 47.89 | 48.10 | 47.83 | 47.97 | 192,816 | +0.27(+0.57%) |
May 26, 2014 | 47.69 | 47.90 | 47.53 | 47.70 | 50,316 | +0.23(+0.48%) |
May 23, 2014 | 47.41 | 47.73 | 47.26 | 47.47 | 41,049 | +0.17(+0.36%) |
May 22, 2014 | 47.30 | 47.40 | 46.97 | 47.30 | 29,033 | +0.06(+0.13%) |
May 21, 2014 | 46.77 | 47.31 | 46.77 | 47.24 | 25,033 | +0.46(+0.98%) |
May 20, 2014 | 47.33 | 47.33 | 46.76 | 46.78 | 56,254 | -0.30(-0.64%) |
May 16, 2014 | 47.08 | 47.08 | 47.08 | 47.08 | 0 | +0.11(+0.23%) |
May 15, 2014 | 47.13 | 47.29 | 46.97 | 46.97 | 28,423 | -0.25(-0.53%) |
May 14, 2014 | 47.30 | 47.32 | 46.93 | 47.22 | 36,094 | -0.04(-0.08%) |
May 13, 2014 | 47.08 | 47.28 | 46.95 | 47.26 | 25,191 | +0.04(+0.08%) |
May 12, 2014 | 47.10 | 47.23 | 46.98 | 47.22 | 42,636 | +0.28(+0.60%) |
May 09, 2014 | 47.05 | 47.12 | 46.80 | 46.94 | 44,100 | -0.13(-0.28%) |
May 08, 2014 | 47.20 | 47.24 | 47.00 | 47.07 | 36,706 | -0.13(-0.28%) |
May 07, 2014 | 47.10 | 47.20 | 46.93 | 47.20 | 23,397 | +0.10(+0.21%) |
May 06, 2014 | 47.15 | 47.30 | 46.99 | 47.10 | 47,038 | -0.06(-0.13%) |
May 05, 2014 | 47.29 | 47.42 | 47.14 | 47.16 | 27,498 | +0.01(+0.02%) |
May 02, 2014 | 46.98 | 47.25 | 46.98 | 47.15 | 26,828 | +0.08(+0.17%) |