Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.91 | 45.40 | 44.87 | 45.02 | 647,670 | -0.17(-0.38%) |
May 28, 2015 | 44.98 | 45.19 | 44.41 | 45.19 | 557,502 | +0.15(+0.34%) |
May 27, 2015 | 45.08 | 45.58 | 44.82 | 45.03 | 579,151 | -0.22(-0.48%) |
May 26, 2015 | 46.19 | 46.66 | 45.17 | 45.25 | 789,692 | -1.41(-3.02%) |
May 22, 2015 | 46.43 | 46.66 | 46.66 | 46.66 | 597,717 | -0.12(-0.26%) |
May 21, 2015 | 46.28 | 47.08 | 45.84 | 46.78 | 520,301 | +0.71(+1.55%) |
May 20, 2015 | 45.95 | 46.52 | 45.77 | 46.07 | 616,780 | +0.18(+0.39%) |
May 19, 2015 | 46.91 | 46.91 | 45.72 | 45.89 | 582,602 | -1.45(-3.07%) |
May 18, 2015 | 47.36 | 47.68 | 47.08 | 47.34 | 437,820 | -0.15(-0.32%) |
May 15, 2015 | 47.43 | 47.88 | 46.66 | 47.50 | 798,316 | -0.09(-0.19%) |
May 14, 2015 | 47.61 | 48.51 | 47.36 | 47.59 | 607,853 | +0.36(+0.76%) |
May 13, 2015 | 47.37 | 47.85 | 46.86 | 47.23 | 835,499 | +0.27(+0.57%) |
May 12, 2015 | 46.79 | 47.04 | 46.13 | 46.96 | 641,813 | +0.06(+0.12%) |
May 11, 2015 | 47.54 | 47.90 | 46.66 | 46.91 | 755,799 | -0.51(-1.08%) |
May 08, 2015 | 48.01 | 48.37 | 46.91 | 47.42 | 883,093 | -0.11(-0.22%) |
May 07, 2015 | 47.34 | 47.85 | 46.36 | 47.52 | 869,042 | -0.06(-0.14%) |
May 06, 2015 | 47.99 | 48.15 | 46.54 | 47.59 | 988,831 | +0.12(+0.26%) |
May 05, 2015 | 49.08 | 49.46 | 47.02 | 47.47 | 1,119,151 | -1.30(-2.67%) |
May 04, 2015 | 49.56 | 49.81 | 48.68 | 48.77 | 730,652 | -0.64(-1.29%) |
May 01, 2015 | 49.02 | 49.59 | 48.55 | 49.41 | 852,672 | +0.56(+1.15%) |
Apr 30, 2015 | 48.18 | 48.94 | 47.48 | 48.85 | 2,082,509 | +0.68(+1.41%) |
Apr 29, 2015 | 47.62 | 48.42 | 47.14 | 48.16 | 1,062,539 | +0.21(+0.44%) |
Apr 28, 2015 | 47.56 | 47.96 | 46.87 | 47.95 | 1,244,358 | +0.36(+0.75%) |
Apr 27, 2015 | 47.26 | 47.82 | 46.83 | 47.60 | 691,841 | +0.58(+1.23%) |
Apr 24, 2015 | 45.73 | 47.17 | 45.54 | 47.02 | 682,767 | +1.53(+3.35%) |
Apr 23, 2015 | 44.54 | 45.88 | 44.16 | 45.49 | 692,049 | +0.83(+1.85%) |
Apr 22, 2015 | 45.23 | 45.25 | 44.25 | 44.67 | 762,322 | -0.50(-1.11%) |
Apr 21, 2015 | 46.18 | 46.31 | 44.76 | 45.17 | 765,070 | -0.92(-1.99%) |
Apr 20, 2015 | 45.02 | 46.14 | 44.75 | 46.09 | 736,135 | +1.00(+2.21%) |
Apr 17, 2015 | 45.95 | 46.05 | 44.63 | 45.09 | 694,531 | -0.91(-1.98%) |
Apr 16, 2015 | 46.49 | 46.92 | 45.82 | 46.00 | 1,042,589 | -1.05(-2.24%) |
Apr 15, 2015 | 46.18 | 47.86 | 45.92 | 47.05 | 949,647 | +1.03(+2.24%) |
Apr 14, 2015 | 45.45 | 46.31 | 45.39 | 46.02 | 464,699 | +0.76(+1.68%) |
Apr 13, 2015 | 45.07 | 45.58 | 44.93 | 45.26 | 545,102 | +0.14(+0.31%) |
Apr 10, 2015 | 45.23 | 45.37 | 44.29 | 45.12 | 667,371 | -0.46(-1.01%) |
Apr 09, 2015 | 44.21 | 45.89 | 44.10 | 45.58 | 537,814 | +1.37(+3.10%) |
Apr 08, 2015 | 45.15 | 45.58 | 44.18 | 44.21 | 721,710 | -0.71(-1.58%) |
Apr 07, 2015 | 44.73 | 45.52 | 44.73 | 44.92 | 550,076 | +0.09(+0.21%) |
Apr 06, 2015 | 43.39 | 45.35 | 42.69 | 44.83 | 1,291,213 | +2.54(+6.00%) |
Apr 02, 2015 | 43.43 | 42.29 | 42.29 | 42.29 | 873,094 | -1.33(-3.05%) |
Apr 01, 2015 | 43.58 | 43.99 | 42.90 | 43.62 | 685,759 | +0.16(+0.37%) |
Mar 31, 2015 | 42.73 | 43.71 | 42.41 | 43.46 | 469,163 | +0.27(+0.62%) |
Mar 30, 2015 | 42.82 | 43.54 | 42.66 | 43.19 | 451,646 | +0.37(+0.87%) |
Mar 27, 2015 | 43.39 | 43.60 | 42.58 | 42.82 | 537,491 | -0.62(-1.44%) |
Mar 26, 2015 | 42.56 | 43.86 | 42.56 | 43.44 | 722,810 | +1.22(+2.88%) |
Mar 25, 2015 | 42.95 | 43.43 | 42.12 | 42.23 | 651,085 | -0.48(-1.12%) |
Mar 24, 2015 | 42.70 | 43.56 | 42.18 | 42.70 | 679,941 | +0.01(+0.02%) |
Mar 23, 2015 | 42.40 | 43.11 | 42.23 | 42.70 | 777,344 | +0.44(+1.04%) |
Mar 20, 2015 | 41.90 | 42.31 | 41.63 | 42.26 | 708,323 | +0.76(+1.84%) |
Mar 19, 2015 | 42.35 | 42.45 | 41.47 | 41.50 | 564,518 | -1.40(-3.27%) |
Mar 18, 2015 | 41.54 | 43.16 | 41.23 | 42.90 | 732,928 | +0.95(+2.26%) |
Mar 17, 2015 | 42.11 | 42.33 | 41.67 | 41.95 | 501,735 | -0.48(-1.13%) |
Mar 16, 2015 | 42.07 | 42.62 | 41.24 | 42.43 | 801,640 | +0.36(+0.85%) |
Mar 13, 2015 | 43.03 | 43.10 | 41.33 | 42.07 | 1,315,899 | -1.44(-3.32%) |
Mar 12, 2015 | 43.69 | 44.31 | 43.14 | 43.52 | 1,116,598 | +0.19(+0.45%) |
Mar 11, 2015 | 43.22 | 44.24 | 43.10 | 43.32 | 923,437 | -0.02(-0.04%) |
Mar 10, 2015 | 44.94 | 45.31 | 43.14 | 43.34 | 1,100,751 | -2.31(-5.06%) |
Mar 09, 2015 | 44.15 | 46.23 | 43.98 | 45.65 | 1,723,817 | +1.85(+4.22%) |
Mar 06, 2015 | 44.51 | 45.15 | 43.67 | 43.80 | 1,260,619 | -1.05(-2.34%) |
Mar 05, 2015 | 43.92 | 45.20 | 43.40 | 44.85 | 1,716,461 | +1.91(+4.46%) |
Mar 04, 2015 | 43.33 | 43.30 | 42.49 | 42.93 | 736,885 | -0.36(-0.84%) |
Mar 03, 2015 | 44.23 | 44.56 | 43.10 | 43.30 | 1,132,860 | -0.94(-2.14%) |
Mar 02, 2015 | 43.69 | 44.31 | 42.95 | 44.24 | 1,175,332 | +0.40(+0.90%) |
Feb 27, 2015 | 43.05 | 44.16 | 42.87 | 43.85 | 1,304,396 | +0.86(+1.99%) |
Feb 26, 2015 | 42.83 | 43.22 | 42.68 | 42.99 | 1,347,209 | +0.03(+0.08%) |
Feb 25, 2015 | 42.64 | 43.12 | 42.64 | 42.96 | 654,270 | +0.44(+1.04%) |
Feb 24, 2015 | 41.27 | 42.81 | 41.24 | 42.51 | 985,077 | +1.02(+2.45%) |
Feb 23, 2015 | 41.80 | 41.88 | 40.98 | 41.50 | 974,242 | -0.46(-1.10%) |
Feb 20, 2015 | 41.84 | 42.22 | 41.37 | 41.96 | 577,555 | -0.02(-0.04%) |
Feb 19, 2015 | 41.61 | 42.15 | 40.68 | 41.97 | 902,084 | +0.36(+0.87%) |
Feb 18, 2015 | 42.08 | 42.25 | 41.47 | 41.61 | 612,122 | -0.82(-1.92%) |
Feb 17, 2015 | 42.63 | 42.86 | 41.42 | 42.43 | 978,350 | -0.51(-1.18%) |
Feb 13, 2015 | 41.55 | 42.93 | 42.93 | 42.93 | 1,072,584 | +1.77(+4.30%) |
Feb 12, 2015 | 41.07 | 41.74 | 41.00 | 41.17 | 774,549 | +0.68(+1.68%) |
Feb 11, 2015 | 40.49 | 40.83 | 39.68 | 40.49 | 1,117,239 | -0.21(-0.52%) |
Feb 10, 2015 | 41.29 | 41.61 | 40.30 | 40.70 | 790,456 | -0.98(-2.34%) |
Feb 09, 2015 | 40.92 | 41.97 | 40.58 | 41.67 | 1,274,400 | +0.90(+2.20%) |
Feb 06, 2015 | 40.82 | 41.16 | 40.33 | 40.78 | 1,188,603 | +0.21(+0.52%) |
Feb 05, 2015 | 38.85 | 40.61 | 38.57 | 40.57 | 1,719,583 | +2.20(+5.75%) |
Feb 04, 2015 | 39.18 | 39.33 | 37.66 | 38.36 | 1,741,347 | -1.42(-3.56%) |
Feb 03, 2015 | 36.78 | 39.97 | 36.78 | 39.78 | 2,381,402 | +3.38(+9.28%) |
Feb 02, 2015 | 36.33 | 37.23 | 35.95 | 36.40 | 2,072,810 | +0.79(+2.22%) |
Jan 30, 2015 | 35.26 | 36.09 | 34.17 | 35.61 | 2,632,428 | -0.23(-0.65%) |
Jan 29, 2015 | 37.11 | 37.40 | 34.30 | 35.84 | 2,189,546 | -1.23(-3.31%) |
Jan 28, 2015 | 38.69 | 38.69 | 36.85 | 37.07 | 1,224,006 | -1.27(-3.31%) |
Jan 27, 2015 | 37.10 | 38.84 | 37.10 | 38.34 | 1,130,327 | +0.73(+1.93%) |
Jan 26, 2015 | 37.53 | 37.98 | 37.25 | 37.61 | 722,552 | +0.06(+0.17%) |
Jan 23, 2015 | 37.13 | 37.90 | 36.61 | 37.55 | 1,134,162 | +0.19(+0.50%) |
Jan 22, 2015 | 37.94 | 38.20 | 36.95 | 37.36 | 1,017,751 | -0.40(-1.05%) |
Jan 21, 2015 | 36.43 | 38.47 | 36.30 | 37.76 | 1,315,991 | +1.36(+3.75%) |
Jan 20, 2015 | 37.29 | 37.41 | 36.01 | 36.39 | 963,553 | -0.99(-2.64%) |
Jan 16, 2015 | 35.54 | 37.47 | 35.28 | 37.38 | 994,958 | +1.89(+5.32%) |
Jan 15, 2015 | 36.39 | 36.94 | 35.43 | 35.49 | 1,310,061 | -0.44(-1.21%) |
Jan 14, 2015 | 35.55 | 36.47 | 35.23 | 35.93 | 1,592,415 | -0.82(-2.24%) |
Jan 13, 2015 | 38.19 | 38.23 | 36.22 | 36.75 | 1,229,216 | -0.02(-0.04%) |
Jan 12, 2015 | 38.02 | 38.02 | 36.41 | 36.77 | 967,635 | -1.40(-3.66%) |
Jan 09, 2015 | 38.13 | 38.42 | 37.52 | 38.16 | 1,089,057 | +0.02(+0.06%) |
Jan 08, 2015 | 37.16 | 38.71 | 37.04 | 38.14 | 1,046,915 | +1.23(+3.33%) |
Jan 07, 2015 | 36.20 | 37.06 | 35.97 | 36.91 | 1,084,406 | +1.11(+3.11%) |
Jan 06, 2015 | 35.85 | 36.54 | 35.31 | 35.80 | 1,609,867 | -0.13(-0.36%) |
Jan 05, 2015 | 36.64 | 36.93 | 34.67 | 35.93 | 1,487,995 | -0.83(-2.26%) |
Jan 02, 2015 | 37.09 | 37.48 | 36.43 | 36.76 | 629,559 | -0.25(-0.68%) |
Dec 31, 2014 | 37.51 | 37.01 | 37.01 | 37.01 | 755,056 | -0.65(-1.72%) |
Dec 30, 2014 | 37.27 | 37.84 | 37.00 | 37.65 | 720,733 | +0.19(+0.52%) |
Dec 29, 2014 | 37.48 | 37.91 | 37.02 | 37.46 | 994,367 | +0.23(+0.63%) |
Dec 26, 2014 | 37.53 | 37.64 | 37.09 | 37.23 | 457,388 | -0.03(-0.09%) |
Dec 24, 2014 | 37.23 | 37.26 | 37.26 | 37.26 | 339,323 | -0.11(-0.30%) |
Dec 23, 2014 | 37.21 | 37.86 | 36.86 | 37.37 | 1,292,210 | +0.40(+1.07%) |
Dec 22, 2014 | 37.99 | 38.02 | 36.64 | 36.97 | 1,296,890 | -1.23(-3.21%) |
Dec 19, 2014 | 37.46 | 38.37 | 37.40 | 38.20 | 1,127,533 | +1.02(+2.74%) |
Dec 18, 2014 | 38.05 | 38.46 | 36.55 | 37.18 | 1,690,585 | +0.31(+0.83%) |
Dec 17, 2014 | 35.75 | 37.25 | 35.71 | 36.88 | 1,839,488 | +1.17(+3.28%) |
Dec 16, 2014 | 35.12 | 36.86 | 34.86 | 35.71 | 2,206,662 | +0.80(+2.29%) |
Dec 15, 2014 | 34.34 | 35.55 | 34.17 | 34.91 | 1,747,585 | -0.48(-1.35%) |
Dec 12, 2014 | 36.85 | 37.05 | 35.34 | 35.38 | 2,002,630 | -1.85(-4.98%) |
Dec 11, 2014 | 37.12 | 38.03 | 36.89 | 37.24 | 2,122,248 | -0.13(-0.34%) |
Dec 10, 2014 | 38.59 | 38.75 | 37.20 | 37.37 | 2,281,451 | -1.63(-4.18%) |
Dec 09, 2014 | 38.35 | 39.50 | 38.19 | 39.00 | 1,556,101 | +0.30(+0.77%) |
Dec 08, 2014 | 40.28 | 40.28 | 38.20 | 38.70 | 1,936,771 | -1.85(-4.55%) |
Dec 05, 2014 | 40.80 | 41.14 | 40.12 | 40.55 | 1,108,092 | -0.38(-0.92%) |
Dec 04, 2014 | 41.12 | 41.37 | 40.37 | 40.92 | 1,498,428 | -0.40(-0.97%) |
Dec 03, 2014 | 40.64 | 41.57 | 40.61 | 41.33 | 1,501,525 | +0.71(+1.74%) |
Dec 02, 2014 | 40.53 | 41.41 | 40.33 | 40.62 | 2,071,571 | -0.14(-0.35%) |
Dec 01, 2014 | 41.16 | 41.16 | 40.07 | 40.76 | 2,569,566 | -0.71(-1.72%) |
Nov 28, 2014 | 42.99 | 43.00 | 40.51 | 41.48 | 1,758,749 | -4.34(-9.48%) |
Nov 26, 2014 | 46.77 | 45.82 | 45.82 | 45.82 | 1,047,068 | -1.11(-2.36%) |
Nov 25, 2014 | 47.28 | 48.12 | 46.87 | 46.93 | 753,357 | -0.14(-0.31%) |
Nov 24, 2014 | 47.11 | 47.48 | 46.48 | 47.07 | 634,525 | -0.01(-0.02%) |
Nov 21, 2014 | 48.02 | 48.67 | 47.00 | 47.08 | 1,097,530 | -0.31(-0.66%) |
Nov 20, 2014 | 45.47 | 47.43 | 45.26 | 47.40 | 1,159,302 | +1.70(+3.73%) |
Nov 19, 2014 | 45.97 | 46.14 | 45.16 | 45.69 | 804,528 | -0.35(-0.75%) |
Nov 18, 2014 | 46.18 | 46.90 | 45.84 | 46.04 | 891,364 | -0.32(-0.69%) |
Nov 17, 2014 | 45.92 | 46.89 | 45.77 | 46.36 | 943,011 | +0.33(+0.72%) |
Nov 14, 2014 | 45.16 | 46.10 | 44.71 | 46.03 | 672,396 | +0.93(+2.06%) |
Nov 13, 2014 | 45.65 | 46.44 | 44.90 | 45.10 | 688,850 | -0.92(-1.99%) |
Nov 12, 2014 | 45.37 | 46.79 | 45.37 | 46.01 | 665,646 | +0.29(+0.63%) |
Nov 11, 2014 | 45.23 | 45.73 | 44.82 | 45.73 | 384,852 | +0.41(+0.90%) |
Nov 10, 2014 | 46.28 | 46.65 | 44.66 | 45.32 | 789,176 | -1.04(-2.23%) |
Nov 07, 2014 | 45.50 | 46.38 | 45.48 | 46.35 | 1,379,913 | +0.94(+2.07%) |
Nov 06, 2014 | 45.08 | 45.49 | 44.59 | 45.41 | 925,012 | +0.16(+0.35%) |
Nov 05, 2014 | 44.63 | 45.82 | 44.41 | 45.25 | 1,139,619 | +0.87(+1.95%) |
Nov 04, 2014 | 46.17 | 46.28 | 44.05 | 44.38 | 1,239,111 | -2.13(-4.57%) |
Nov 03, 2014 | 47.84 | 48.06 | 46.17 | 46.51 | 1,473,347 | -1.13(-2.38%) |
Oct 31, 2014 | 45.90 | 47.75 | 45.33 | 47.64 | 1,723,890 | +2.00(+4.38%) |
Oct 30, 2014 | 46.87 | 47.60 | 45.51 | 45.65 | 2,141,152 | -1.76(-3.71%) |
Oct 29, 2014 | 46.92 | 47.93 | 46.50 | 47.40 | 1,747,244 | +0.68(+1.46%) |
Oct 28, 2014 | 45.89 | 46.74 | 45.49 | 46.72 | 793,385 | +1.45(+3.19%) |
Oct 27, 2014 | 45.49 | 45.83 | 45.83 | 45.28 | 1,228,532 | -0.55(-1.21%) |
Oct 24, 2014 | 45.95 | 46.30 | 45.19 | 45.83 | 1,115,190 | -0.13(-0.28%) |
Oct 23, 2014 | 46.02 | 46.30 | 44.92 | 45.96 | 1,084,133 | +0.44(+0.97%) |
Oct 22, 2014 | 46.45 | 47.23 | 45.48 | 45.52 | 1,130,564 | -1.32(-2.81%) |
Oct 21, 2014 | 45.52 | 46.98 | 45.52 | 46.83 | 1,040,604 | +1.73(+3.85%) |
Oct 20, 2014 | 45.24 | 45.48 | 43.82 | 45.10 | 1,499,726 | +0.02(+0.04%) |
Oct 17, 2014 | 45.37 | 46.75 | 44.85 | 45.08 | 2,021,359 | +0.56(+1.26%) |
Oct 16, 2014 | 42.93 | 45.78 | 42.92 | 44.52 | 2,634,874 | +0.62(+1.41%) |
Oct 15, 2014 | 43.36 | 44.10 | 42.04 | 43.90 | 3,802,532 | -0.03(-0.07%) |
Oct 14, 2014 | 44.27 | 45.80 | 43.12 | 43.94 | 3,306,028 | -0.13(-0.29%) |
Oct 13, 2014 | 48.06 | 48.06 | 43.90 | 44.06 | 4,074,204 | -3.93(-8.20%) |
Oct 10, 2014 | 50.58 | 50.58 | 47.33 | 48.00 | 3,326,344 | -2.87(-5.65%) |
Oct 09, 2014 | 52.84 | 53.03 | 50.80 | 50.87 | 1,290,633 | -2.14(-4.03%) |
Oct 08, 2014 | 52.53 | 53.11 | 51.62 | 53.01 | 1,661,179 | +0.40(+0.76%) |
Oct 07, 2014 | 52.93 | 53.73 | 52.51 | 52.61 | 941,555 | -0.49(-0.92%) |
Oct 06, 2014 | 52.76 | 53.96 | 52.74 | 53.10 | 775,602 | +0.38(+0.72%) |
Oct 03, 2014 | 52.08 | 53.11 | 52.01 | 52.72 | 1,118,399 | +0.63(+1.22%) |
Oct 02, 2014 | 52.32 | 52.34 | 50.89 | 52.08 | 1,398,038 | -0.28(-0.54%) |
Oct 01, 2014 | 53.47 | 53.68 | 51.90 | 52.37 | 1,281,617 | -1.27(-2.37%) |
Sep 30, 2014 | 55.14 | 55.14 | 53.13 | 53.63 | 899,503 | -1.60(-2.89%) |
Sep 29, 2014 | 55.37 | 55.78 | 55.13 | 55.23 | 477,049 | -0.53(-0.95%) |
Sep 26, 2014 | 54.60 | 55.93 | 54.50 | 55.76 | 607,086 | +1.13(+2.07%) |
Sep 25, 2014 | 55.94 | 55.94 | 54.41 | 54.63 | 602,697 | -1.38(-2.47%) |
Sep 24, 2014 | 55.01 | 56.15 | 54.84 | 56.01 | 362,466 | +0.96(+1.75%) |
Sep 23, 2014 | 54.39 | 55.55 | 54.25 | 55.05 | 588,575 | +0.75(+1.39%) |
Sep 22, 2014 | 55.42 | 55.42 | 53.79 | 54.29 | 721,649 | -1.13(-2.04%) |
Sep 19, 2014 | 56.28 | 56.40 | 54.85 | 55.42 | 883,706 | -0.86(-1.53%) |
Sep 18, 2014 | 56.20 | 56.54 | 55.96 | 56.28 | 934,756 | +0.27(+0.49%) |
Sep 17, 2014 | 56.53 | 56.63 | 55.62 | 56.01 | 419,397 | -0.44(-0.78%) |
Sep 16, 2014 | 55.70 | 56.92 | 55.53 | 56.45 | 476,112 | +0.75(+1.34%) |
Sep 15, 2014 | 55.86 | 55.95 | 55.06 | 55.71 | 486,087 | -0.09(-0.16%) |
Sep 12, 2014 | 55.63 | 56.40 | 55.47 | 55.79 | 1,165,884 | +0.68(+1.24%) |
Sep 11, 2014 | 54.22 | 55.22 | 53.97 | 55.11 | 680,913 | +0.66(+1.22%) |
Sep 10, 2014 | 54.88 | 54.96 | 54.13 | 54.45 | 687,582 | -0.46(-0.84%) |
Sep 09, 2014 | 55.01 | 55.04 | 54.49 | 54.91 | 933,186 | -0.28(-0.51%) |
Sep 08, 2014 | 55.30 | 56.18 | 55.14 | 55.19 | 1,188,456 | -0.20(-0.36%) |
Sep 05, 2014 | 55.47 | 56.04 | 55.04 | 55.39 | 1,327,995 | +0.06(+0.12%) |
Sep 04, 2014 | 54.95 | 55.71 | 54.91 | 55.33 | 1,312,077 | +0.57(+1.04%) |
Sep 03, 2014 | 54.26 | 54.78 | 54.12 | 54.76 | 487,301 | +0.81(+1.50%) |
Sep 02, 2014 | 53.26 | 54.54 | 53.26 | 53.95 | 634,059 | +0.50(+0.93%) |
Aug 29, 2014 | 53.41 | 53.46 | 53.46 | 53.46 | 397,377 | +0.10(+0.18%) |
Aug 28, 2014 | 53.17 | 53.63 | 52.91 | 53.36 | 445,641 | -0.10(-0.19%) |
Aug 27, 2014 | 54.18 | 54.18 | 52.77 | 53.46 | 1,197,287 | -0.51(-0.95%) |
Aug 26, 2014 | 54.76 | 54.76 | 53.84 | 53.98 | 457,671 | -0.47(-0.87%) |
Aug 25, 2014 | 54.22 | 54.54 | 54.00 | 54.45 | 299,969 | +0.37(+0.68%) |
Aug 22, 2014 | 53.86 | 54.22 | 53.74 | 54.08 | 382,385 | +0.31(+0.58%) |
Aug 21, 2014 | 54.58 | 54.58 | 53.52 | 53.77 | 615,487 | -0.74(-1.36%) |
Aug 20, 2014 | 54.20 | 54.62 | 53.35 | 54.51 | 803,241 | +0.31(+0.58%) |
Aug 19, 2014 | 53.99 | 54.70 | 53.99 | 54.20 | 886,865 | +0.39(+0.73%) |
Aug 18, 2014 | 53.06 | 54.02 | 52.97 | 53.81 | 1,081,253 | +0.93(+1.75%) |
Aug 15, 2014 | 52.14 | 53.87 | 52.14 | 52.88 | 1,354,601 | +0.85(+1.63%) |
Aug 14, 2014 | 50.64 | 52.13 | 50.64 | 52.03 | 1,140,803 | +1.33(+2.62%) |
Aug 13, 2014 | 49.70 | 50.78 | 49.66 | 50.70 | 1,009,935 | +1.11(+2.24%) |
Aug 12, 2014 | 49.90 | 49.90 | 48.93 | 49.59 | 847,913 | -0.44(-0.88%) |
Aug 11, 2014 | 49.66 | 50.64 | 49.26 | 50.03 | 710,163 | +0.71(+1.44%) |
Aug 08, 2014 | 49.80 | 49.82 | 48.96 | 49.32 | 929,407 | -0.45(-0.90%) |
Aug 07, 2014 | 50.63 | 50.78 | 49.40 | 49.77 | 487,723 | -0.70(-1.39%) |
Aug 06, 2014 | 49.83 | 50.91 | 49.83 | 50.47 | 573,333 | +0.38(+0.77%) |
Aug 05, 2014 | 50.34 | 50.61 | 49.63 | 50.09 | 786,868 | -0.42(-0.82%) |
Aug 04, 2014 | 49.84 | 50.59 | 49.51 | 50.50 | 689,030 | +0.43(+0.86%) |
Aug 01, 2014 | 51.62 | 52.23 | 49.90 | 50.07 | 1,853,413 | -1.98(-3.81%) |
Jul 31, 2014 | 51.13 | 53.85 | 50.57 | 52.06 | 2,135,405 | +0.06(+0.11%) |
Jul 30, 2014 | 52.85 | 53.12 | 51.81 | 52.00 | 924,451 | -0.48(-0.91%) |
Jul 29, 2014 | 52.32 | 53.06 | 52.05 | 52.48 | 1,056,829 | +0.09(+0.17%) |
Jul 28, 2014 | 52.55 | 52.84 | 52.16 | 52.39 | 1,023,795 | +0.00(+0.00%) |
Jul 25, 2014 | 52.22 | 52.60 | 52.11 | 52.39 | 1,013,496 | -0.10(-0.20%) |
Jul 24, 2014 | 53.35 | 53.39 | 52.33 | 52.50 | 934,428 | -0.84(-1.57%) |
Jul 23, 2014 | 53.56 | 53.82 | 53.03 | 53.34 | 915,981 | -0.21(-0.39%) |
Jul 22, 2014 | 52.95 | 53.99 | 52.78 | 53.54 | 925,999 | +0.45(+0.84%) |
Jul 21, 2014 | 52.74 | 53.21 | 52.39 | 53.10 | 564,335 | +0.28(+0.53%) |
Jul 18, 2014 | 51.98 | 53.10 | 51.82 | 52.82 | 1,018,865 | +0.88(+1.69%) |
Jul 17, 2014 | 51.37 | 52.35 | 51.37 | 51.94 | 966,007 | +0.43(+0.84%) |
Jul 16, 2014 | 51.30 | 51.61 | 51.21 | 51.50 | 796,032 | +0.43(+0.85%) |
Jul 15, 2014 | 51.20 | 51.49 | 50.75 | 51.07 | 637,775 | +0.02(+0.03%) |
Jul 14, 2014 | 50.13 | 51.65 | 50.10 | 51.06 | 1,101,908 | +1.58(+3.19%) |
Jul 11, 2014 | 49.88 | 50.05 | 49.31 | 49.48 | 556,168 | -0.56(-1.12%) |
Jul 10, 2014 | 49.90 | 50.25 | 49.12 | 50.04 | 1,358,149 | -0.32(-0.64%) |
Jul 09, 2014 | 51.02 | 51.04 | 50.11 | 50.36 | 637,285 | -0.58(-1.15%) |
Jul 08, 2014 | 51.72 | 51.88 | 50.72 | 50.94 | 1,549,456 | -0.91(-1.76%) |
Jul 07, 2014 | 50.60 | 52.36 | 50.42 | 51.86 | 1,642,224 | +1.02(+2.01%) |
Jul 03, 2014 | 50.51 | 50.83 | 50.83 | 50.83 | 409,752 | +0.27(+0.54%) |
Jul 02, 2014 | 49.34 | 51.02 | 49.22 | 50.56 | 706,918 | +0.99(+2.00%) |
Jul 01, 2014 | 49.42 | 50.58 | 49.42 | 49.57 | 611,762 | +0.14(+0.29%) |
Jun 30, 2014 | 49.54 | 49.87 | 49.26 | 49.42 | 626,619 | -0.20(-0.40%) |
Jun 27, 2014 | 48.80 | 49.82 | 48.77 | 49.62 | 1,440,373 | +0.81(+1.66%) |
Jun 26, 2014 | 49.34 | 49.34 | 48.51 | 48.82 | 1,331,087 | -0.47(-0.96%) |
Jun 25, 2014 | 48.80 | 50.06 | 48.80 | 49.29 | 1,477,361 | -1.00(-1.99%) |
Jun 24, 2014 | 50.15 | 51.46 | 49.45 | 50.29 | 1,822,193 | +1.12(+2.28%) |
Jun 23, 2014 | 49.64 | 49.64 | 49.02 | 49.17 | 878,554 | -0.14(-0.28%) |
Jun 20, 2014 | 49.42 | 49.86 | 49.24 | 49.30 | 759,610 | +0.32(+0.65%) |
Jun 19, 2014 | 49.12 | 49.65 | 48.86 | 48.98 | 577,711 | +0.04(+0.08%) |
Jun 18, 2014 | 48.80 | 49.04 | 48.62 | 48.94 | 767,085 | +0.18(+0.38%) |
Jun 17, 2014 | 49.09 | 49.20 | 48.55 | 48.76 | 759,511 | -0.40(-0.81%) |
Jun 16, 2014 | 48.80 | 49.55 | 48.73 | 49.16 | 914,563 | +0.40(+0.82%) |
Jun 13, 2014 | 48.97 | 49.52 | 48.34 | 48.76 | 1,111,264 | -0.16(-0.33%) |
Jun 12, 2014 | 47.54 | 49.06 | 47.54 | 48.92 | 2,621,733 | +1.26(+2.65%) |
Jun 11, 2014 | 47.38 | 48.13 | 47.19 | 47.66 | 810,870 | +0.17(+0.35%) |
Jun 10, 2014 | 47.64 | 47.66 | 46.12 | 47.49 | 768,788 | +0.88(+1.88%) |
Jun 06, 2014 | 46.00 | 46.72 | 45.79 | 46.61 | 862,881 | +0.74(+1.62%) |
Jun 05, 2014 | 45.42 | 46.22 | 45.24 | 45.87 | 856,461 | +0.45(+1.00%) |
Jun 04, 2014 | 45.58 | 45.95 | 45.31 | 45.42 | 1,377,784 | -0.08(-0.18%) |
Jun 03, 2014 | 45.41 | 46.44 | 45.34 | 45.50 | 1,255,549 | +0.09(+0.19%) |