Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 48.55 | 48.72 | 47.51 | 47.79 | 337,190 | -0.82(-1.68%) |
May 28, 2015 | 49.20 | 49.25 | 48.33 | 48.61 | 353,261 | -0.56(-1.14%) |
May 27, 2015 | 49.12 | 49.25 | 48.57 | 49.17 | 484,299 | +0.25(+0.52%) |
May 26, 2015 | 49.46 | 50.26 | 48.69 | 48.92 | 395,057 | -0.96(-1.92%) |
May 22, 2015 | 50.47 | 49.87 | 49.87 | 49.87 | 425,091 | -0.59(-1.17%) |
May 21, 2015 | 49.36 | 51.21 | 49.21 | 50.46 | 806,847 | +2.54(+5.31%) |
May 20, 2015 | 47.78 | 48.11 | 47.46 | 47.92 | 209,687 | +0.30(+0.63%) |
May 19, 2015 | 48.08 | 48.08 | 47.19 | 47.62 | 303,191 | -0.46(-0.96%) |
May 18, 2015 | 47.36 | 48.13 | 47.32 | 48.08 | 272,725 | +0.56(+1.18%) |
May 15, 2015 | 47.38 | 47.59 | 47.32 | 47.52 | 321,419 | -0.01(-0.02%) |
May 14, 2015 | 46.82 | 47.53 | 46.61 | 47.53 | 326,240 | +0.85(+1.83%) |
May 13, 2015 | 46.14 | 46.76 | 45.89 | 46.67 | 270,557 | +0.65(+1.40%) |
May 12, 2015 | 45.51 | 46.08 | 45.08 | 46.03 | 269,270 | +0.15(+0.32%) |
May 11, 2015 | 45.47 | 45.97 | 45.33 | 45.88 | 333,982 | +0.32(+0.71%) |
May 08, 2015 | 45.55 | 45.93 | 45.22 | 45.56 | 479,365 | +0.63(+1.40%) |
May 07, 2015 | 44.27 | 45.28 | 44.07 | 44.93 | 505,498 | +0.56(+1.27%) |
May 06, 2015 | 43.89 | 44.38 | 43.41 | 44.37 | 305,480 | +0.51(+1.17%) |
May 05, 2015 | 44.09 | 44.59 | 43.44 | 43.85 | 466,749 | -0.51(-1.16%) |
May 04, 2015 | 44.42 | 44.88 | 44.24 | 44.37 | 278,334 | +0.04(+0.08%) |
May 01, 2015 | 44.10 | 44.77 | 43.85 | 44.33 | 204,510 | +0.28(+0.64%) |
Apr 30, 2015 | 45.00 | 45.20 | 43.97 | 44.05 | 397,557 | -1.38(-3.03%) |
Apr 29, 2015 | 45.67 | 45.84 | 45.19 | 45.43 | 162,144 | -0.41(-0.90%) |
Apr 28, 2015 | 45.69 | 45.98 | 45.39 | 45.84 | 140,328 | +0.16(+0.35%) |
Apr 27, 2015 | 45.45 | 46.02 | 45.36 | 45.68 | 280,047 | +0.31(+0.68%) |
Apr 24, 2015 | 46.06 | 46.27 | 45.25 | 45.37 | 216,123 | -0.51(-1.10%) |
Apr 23, 2015 | 45.57 | 46.01 | 45.51 | 45.88 | 175,999 | +0.07(+0.14%) |
Apr 22, 2015 | 45.58 | 46.03 | 44.85 | 45.81 | 422,891 | -0.19(-0.41%) |
Apr 21, 2015 | 45.74 | 47.44 | 45.17 | 46.00 | 492,262 | +0.51(+1.13%) |
Apr 20, 2015 | 45.01 | 45.92 | 45.01 | 45.48 | 352,556 | -0.20(-0.43%) |
Apr 17, 2015 | 45.95 | 46.02 | 45.24 | 45.68 | 367,605 | -0.53(-1.15%) |
Apr 16, 2015 | 46.29 | 46.53 | 46.08 | 46.21 | 182,983 | -0.33(-0.70%) |
Apr 15, 2015 | 46.29 | 46.85 | 46.10 | 46.54 | 230,690 | +0.38(+0.83%) |
Apr 14, 2015 | 46.12 | 46.47 | 45.75 | 46.16 | 201,327 | +0.04(+0.08%) |
Apr 13, 2015 | 46.06 | 46.61 | 46.05 | 46.12 | 145,787 | +0.06(+0.12%) |
Apr 10, 2015 | 45.92 | 46.12 | 45.72 | 46.06 | 196,439 | +0.43(+0.94%) |
Apr 09, 2015 | 45.26 | 45.92 | 45.21 | 45.63 | 374,247 | +0.20(+0.43%) |
Apr 08, 2015 | 45.26 | 45.47 | 44.86 | 45.44 | 309,926 | +0.16(+0.35%) |
Apr 07, 2015 | 46.84 | 46.84 | 45.21 | 45.28 | 724,174 | -2.87(-5.95%) |
Apr 06, 2015 | 47.29 | 48.26 | 47.28 | 48.14 | 365,748 | +0.44(+0.92%) |
Apr 02, 2015 | 47.67 | 47.70 | 47.70 | 47.70 | 162,026 | +0.04(+0.08%) |
Apr 01, 2015 | 47.57 | 47.82 | 46.95 | 47.67 | 166,610 | -0.09(-0.20%) |
Mar 31, 2015 | 47.41 | 47.85 | 47.20 | 47.76 | 309,572 | +0.03(+0.06%) |
Mar 30, 2015 | 47.38 | 47.90 | 47.31 | 47.73 | 158,579 | +0.53(+1.13%) |
Mar 27, 2015 | 46.86 | 47.26 | 46.73 | 47.20 | 190,862 | +0.11(+0.24%) |
Mar 26, 2015 | 47.25 | 47.66 | 46.86 | 47.09 | 463,949 | -0.29(-0.61%) |
Mar 25, 2015 | 47.75 | 48.15 | 47.36 | 47.38 | 484,040 | -0.30(-0.63%) |
Mar 24, 2015 | 47.38 | 47.74 | 47.09 | 47.67 | 147,902 | +0.20(+0.41%) |
Mar 23, 2015 | 47.31 | 47.65 | 46.86 | 47.48 | 233,584 | -0.02(-0.04%) |
Mar 20, 2015 | 47.10 | 47.61 | 46.91 | 47.50 | 560,762 | +0.75(+1.60%) |
Mar 19, 2015 | 46.94 | 47.09 | 46.62 | 46.75 | 125,459 | -0.47(-0.99%) |
Mar 18, 2015 | 46.20 | 47.47 | 45.84 | 47.22 | 213,713 | +0.95(+2.04%) |
Mar 17, 2015 | 46.06 | 46.41 | 45.59 | 46.27 | 222,836 | -0.06(-0.12%) |
Mar 16, 2015 | 45.93 | 46.48 | 45.76 | 46.33 | 237,267 | +0.66(+1.44%) |
Mar 13, 2015 | 46.23 | 46.23 | 45.01 | 45.67 | 226,424 | -0.57(-1.24%) |
Mar 12, 2015 | 45.53 | 46.37 | 45.17 | 46.24 | 344,551 | +1.12(+2.49%) |
Mar 11, 2015 | 44.81 | 45.16 | 44.51 | 45.12 | 306,545 | +0.25(+0.56%) |
Mar 10, 2015 | 45.32 | 45.54 | 44.81 | 44.87 | 250,699 | -0.94(-2.04%) |
Mar 09, 2015 | 44.98 | 45.95 | 44.48 | 45.80 | 321,976 | +1.02(+2.28%) |
Mar 06, 2015 | 45.00 | 45.42 | 44.52 | 44.78 | 213,152 | -0.77(-1.69%) |
Mar 05, 2015 | 45.70 | 46.02 | 44.99 | 45.55 | 230,431 | +0.02(+0.04%) |
Mar 04, 2015 | 45.15 | 45.61 | 44.83 | 45.53 | 227,568 | +0.08(+0.19%) |
Mar 03, 2015 | 45.57 | 45.85 | 45.27 | 45.45 | 221,628 | -0.41(-0.90%) |
Mar 02, 2015 | 45.46 | 45.91 | 45.19 | 45.86 | 295,605 | +0.40(+0.89%) |
Feb 27, 2015 | 45.88 | 46.19 | 45.43 | 45.46 | 191,832 | -0.57(-1.24%) |
Feb 26, 2015 | 45.90 | 46.45 | 45.70 | 46.03 | 209,089 | -0.05(-0.10%) |
Feb 25, 2015 | 46.30 | 46.52 | 45.78 | 46.07 | 325,048 | -0.17(-0.36%) |
Feb 24, 2015 | 45.62 | 46.25 | 45.59 | 46.24 | 336,296 | +0.74(+1.63%) |
Feb 23, 2015 | 45.40 | 45.64 | 45.06 | 45.50 | 227,879 | -0.14(-0.31%) |
Feb 20, 2015 | 45.25 | 45.78 | 44.48 | 45.64 | 335,227 | +0.47(+1.04%) |
Feb 19, 2015 | 45.29 | 45.53 | 44.15 | 45.17 | 333,170 | -0.37(-0.82%) |
Feb 18, 2015 | 45.66 | 46.45 | 45.07 | 45.55 | 468,053 | -0.35(-0.75%) |
Feb 17, 2015 | 45.40 | 46.35 | 45.04 | 45.90 | 346,023 | +0.40(+0.88%) |
Feb 13, 2015 | 45.32 | 45.49 | 45.49 | 45.49 | 354,278 | +0.10(+0.23%) |
Feb 12, 2015 | 45.40 | 45.69 | 44.99 | 45.39 | 242,548 | +0.33(+0.73%) |
Feb 11, 2015 | 44.99 | 45.25 | 44.70 | 45.06 | 314,726 | +0.01(+0.02%) |
Feb 10, 2015 | 45.38 | 45.39 | 44.84 | 45.05 | 414,047 | +0.09(+0.21%) |
Feb 09, 2015 | 44.28 | 45.28 | 43.95 | 44.96 | 429,984 | +0.43(+0.97%) |
Feb 06, 2015 | 44.06 | 44.76 | 43.62 | 44.53 | 343,679 | +0.58(+1.32%) |
Feb 05, 2015 | 43.52 | 43.98 | 43.18 | 43.95 | 330,001 | +0.89(+2.06%) |
Feb 04, 2015 | 43.47 | 43.83 | 42.92 | 43.06 | 266,128 | -0.77(-1.75%) |
Feb 03, 2015 | 42.65 | 43.84 | 42.39 | 43.83 | 385,269 | +1.49(+3.53%) |
Feb 02, 2015 | 41.76 | 42.35 | 41.27 | 42.33 | 273,344 | +0.65(+1.57%) |
Jan 30, 2015 | 42.20 | 42.62 | 41.63 | 41.68 | 290,539 | -0.95(-2.24%) |
Jan 29, 2015 | 42.20 | 42.72 | 41.64 | 42.63 | 260,911 | +0.64(+1.54%) |
Jan 28, 2015 | 42.58 | 42.81 | 41.81 | 41.99 | 380,882 | -0.23(-0.55%) |
Jan 27, 2015 | 42.13 | 42.75 | 41.91 | 42.22 | 286,879 | -0.58(-1.35%) |
Jan 26, 2015 | 42.48 | 43.57 | 41.62 | 42.80 | 506,219 | +0.42(+0.99%) |
Jan 23, 2015 | 42.82 | 43.01 | 41.76 | 42.38 | 457,792 | -0.51(-1.20%) |
Jan 22, 2015 | 42.39 | 42.91 | 41.11 | 42.90 | 516,979 | +0.86(+2.04%) |
Jan 21, 2015 | 44.03 | 44.38 | 41.12 | 42.04 | 1,182,372 | +2.33(+5.86%) |
Jan 20, 2015 | 39.77 | 40.25 | 39.11 | 39.71 | 673,711 | +0.22(+0.57%) |
Jan 16, 2015 | 39.09 | 39.84 | 38.78 | 39.48 | 820,605 | -0.01(-0.02%) |
Jan 15, 2015 | 39.94 | 40.83 | 38.32 | 39.49 | 786,800 | -1.14(-2.81%) |
Jan 14, 2015 | 40.32 | 40.76 | 40.13 | 40.63 | 704,775 | +0.04(+0.09%) |
Jan 13, 2015 | 42.14 | 42.34 | 40.47 | 40.60 | 757,234 | -1.11(-2.67%) |
Jan 12, 2015 | 43.09 | 43.18 | 41.62 | 41.71 | 637,530 | -1.50(-3.48%) |
Jan 09, 2015 | 44.29 | 44.90 | 43.16 | 43.21 | 365,736 | -1.07(-2.41%) |
Jan 08, 2015 | 44.97 | 45.23 | 44.25 | 44.28 | 423,527 | -0.22(-0.50%) |
Jan 07, 2015 | 44.49 | 44.68 | 44.08 | 44.50 | 394,240 | +0.41(+0.93%) |
Jan 06, 2015 | 44.62 | 44.69 | 43.68 | 44.09 | 377,179 | -0.32(-0.72%) |
Jan 05, 2015 | 45.03 | 45.18 | 44.16 | 44.41 | 468,962 | -0.98(-2.16%) |
Jan 02, 2015 | 46.25 | 46.32 | 44.90 | 45.39 | 217,783 | -0.61(-1.32%) |
Dec 31, 2014 | 46.84 | 46.00 | 46.00 | 46.00 | 189,548 | -0.60(-1.28%) |
Dec 30, 2014 | 46.81 | 47.08 | 46.41 | 46.59 | 259,315 | -0.36(-0.76%) |
Dec 29, 2014 | 46.97 | 47.37 | 46.74 | 46.95 | 198,820 | -0.05(-0.10%) |
Dec 26, 2014 | 47.30 | 47.45 | 46.93 | 47.00 | 147,743 | -0.13(-0.28%) |
Dec 24, 2014 | 46.90 | 47.13 | 47.13 | 47.13 | 75,241 | +0.41(+0.88%) |
Dec 23, 2014 | 46.87 | 47.09 | 46.52 | 46.72 | 226,811 | -0.04(-0.08%) |
Dec 22, 2014 | 46.54 | 46.81 | 46.19 | 46.75 | 249,212 | +0.22(+0.48%) |
Dec 19, 2014 | 46.24 | 46.64 | 45.86 | 46.53 | 554,734 | +0.19(+0.40%) |
Dec 18, 2014 | 46.23 | 46.55 | 45.56 | 46.34 | 354,580 | +0.77(+1.68%) |
Dec 17, 2014 | 44.43 | 45.61 | 44.17 | 45.58 | 374,264 | +1.20(+2.69%) |
Dec 16, 2014 | 43.93 | 45.05 | 43.52 | 44.38 | 705,491 | +0.45(+1.02%) |
Dec 15, 2014 | 45.26 | 45.47 | 43.83 | 43.93 | 450,185 | -0.95(-2.12%) |
Dec 12, 2014 | 45.78 | 46.04 | 44.65 | 44.89 | 324,949 | -1.55(-3.34%) |
Dec 11, 2014 | 46.72 | 47.03 | 46.30 | 46.44 | 197,294 | +0.08(+0.18%) |
Dec 10, 2014 | 47.49 | 47.94 | 46.33 | 46.35 | 212,400 | -1.48(-3.09%) |
Dec 09, 2014 | 46.79 | 48.04 | 46.79 | 47.83 | 326,971 | +0.46(+0.97%) |
Dec 08, 2014 | 48.02 | 48.24 | 47.16 | 47.37 | 216,845 | -0.80(-1.67%) |
Dec 05, 2014 | 48.11 | 48.58 | 47.99 | 48.17 | 309,404 | +0.04(+0.08%) |
Dec 04, 2014 | 48.54 | 48.61 | 47.87 | 48.14 | 224,027 | -0.41(-0.85%) |
Dec 03, 2014 | 48.17 | 48.99 | 47.64 | 48.55 | 337,929 | +0.44(+0.91%) |
Dec 02, 2014 | 47.96 | 48.28 | 47.65 | 48.11 | 250,364 | +0.34(+0.70%) |
Dec 01, 2014 | 48.23 | 48.44 | 47.53 | 47.77 | 330,702 | -0.51(-1.06%) |
Nov 28, 2014 | 49.25 | 49.26 | 48.15 | 48.29 | 155,677 | -0.86(-1.75%) |
Nov 26, 2014 | 49.40 | 49.15 | 49.15 | 49.15 | 208,599 | -0.16(-0.32%) |
Nov 25, 2014 | 49.55 | 49.64 | 49.14 | 49.30 | 216,202 | -0.24(-0.49%) |
Nov 24, 2014 | 48.69 | 49.55 | 48.28 | 49.55 | 285,482 | +1.13(+2.33%) |
Nov 21, 2014 | 48.84 | 48.89 | 48.30 | 48.42 | 243,234 | +0.27(+0.56%) |
Nov 20, 2014 | 47.36 | 48.20 | 47.25 | 48.15 | 320,746 | +0.42(+0.88%) |
Nov 19, 2014 | 47.72 | 47.96 | 47.29 | 47.73 | 307,423 | -0.20(-0.41%) |
Nov 18, 2014 | 47.98 | 48.65 | 47.79 | 47.92 | 307,169 | +0.09(+0.20%) |
Nov 17, 2014 | 47.74 | 48.36 | 47.74 | 47.83 | 335,858 | +0.15(+0.31%) |
Nov 14, 2014 | 47.02 | 47.84 | 47.02 | 47.68 | 405,196 | +0.84(+1.79%) |
Nov 13, 2014 | 47.72 | 47.88 | 46.79 | 46.84 | 414,085 | -0.95(-1.98%) |
Nov 12, 2014 | 45.23 | 47.83 | 45.23 | 47.79 | 508,620 | +2.36(+5.20%) |
Nov 11, 2014 | 48.06 | 48.06 | 44.00 | 45.43 | 1,269,791 | -2.90(-6.00%) |
Nov 10, 2014 | 48.14 | 48.35 | 47.67 | 48.33 | 349,191 | +0.21(+0.45%) |
Nov 07, 2014 | 48.21 | 48.27 | 47.75 | 48.12 | 237,152 | -0.16(-0.33%) |
Nov 06, 2014 | 47.97 | 48.40 | 47.65 | 48.28 | 162,901 | +0.50(+1.05%) |
Nov 05, 2014 | 47.80 | 48.18 | 47.40 | 47.77 | 131,164 | +0.38(+0.81%) |
Nov 04, 2014 | 47.46 | 48.11 | 47.24 | 47.39 | 273,126 | -0.25(-0.53%) |
Nov 03, 2014 | 47.73 | 48.02 | 47.20 | 47.64 | 322,584 | -0.13(-0.27%) |
Oct 31, 2014 | 48.14 | 48.14 | 47.01 | 47.77 | 325,958 | +0.72(+1.53%) |
Oct 30, 2014 | 46.21 | 47.28 | 45.39 | 47.05 | 295,352 | +0.56(+1.20%) |
Oct 29, 2014 | 46.53 | 46.68 | 46.06 | 46.49 | 251,458 | +0.17(+0.36%) |
Oct 28, 2014 | 45.20 | 46.40 | 45.20 | 46.33 | 407,729 | +1.26(+2.79%) |
Oct 27, 2014 | 44.91 | 45.22 | 45.22 | 45.07 | 199,274 | -0.15(-0.33%) |
Oct 24, 2014 | 45.38 | 45.66 | 45.05 | 45.22 | 194,994 | -0.03(-0.06%) |
Oct 23, 2014 | 45.02 | 45.97 | 45.02 | 45.24 | 287,983 | +0.80(+1.81%) |
Oct 22, 2014 | 45.24 | 45.42 | 44.39 | 44.44 | 180,508 | -0.80(-1.77%) |
Oct 21, 2014 | 44.54 | 45.61 | 44.38 | 45.24 | 225,603 | +0.90(+2.02%) |
Oct 20, 2014 | 43.40 | 44.40 | 43.35 | 44.35 | 291,813 | +0.88(+2.02%) |
Oct 17, 2014 | 44.26 | 44.54 | 43.33 | 43.47 | 238,076 | -0.15(-0.35%) |
Oct 16, 2014 | 42.61 | 43.86 | 42.61 | 43.63 | 388,132 | +0.31(+0.72%) |
Oct 15, 2014 | 42.18 | 43.72 | 41.78 | 43.31 | 388,990 | +0.46(+1.07%) |
Oct 14, 2014 | 42.81 | 43.86 | 42.20 | 42.86 | 420,951 | +0.46(+1.08%) |
Oct 13, 2014 | 42.54 | 43.34 | 42.48 | 42.40 | 342,508 | -0.04(-0.09%) |
Oct 10, 2014 | 42.62 | 43.49 | 42.47 | 42.44 | 290,587 | -0.44(-1.02%) |
Oct 09, 2014 | 44.10 | 44.27 | 42.82 | 42.87 | 280,366 | -1.38(-3.12%) |
Oct 08, 2014 | 43.70 | 44.55 | 43.40 | 44.26 | 555,839 | +0.46(+1.04%) |
Oct 07, 2014 | 43.97 | 44.52 | 43.77 | 43.80 | 284,447 | -0.61(-1.37%) |
Oct 06, 2014 | 44.21 | 44.71 | 44.15 | 44.40 | 177,930 | +0.25(+0.57%) |
Oct 03, 2014 | 44.32 | 44.50 | 44.02 | 44.15 | 212,517 | +0.34(+0.77%) |
Oct 02, 2014 | 43.31 | 44.23 | 43.16 | 43.82 | 409,016 | +0.39(+0.90%) |
Oct 01, 2014 | 44.27 | 44.63 | 43.41 | 43.42 | 453,411 | -1.00(-2.25%) |
Sep 30, 2014 | 45.44 | 45.58 | 44.39 | 44.42 | 373,829 | -0.88(-1.95%) |
Sep 29, 2014 | 45.19 | 45.67 | 44.92 | 45.30 | 188,429 | -0.16(-0.36%) |
Sep 26, 2014 | 45.40 | 45.54 | 45.10 | 45.47 | 203,784 | +0.07(+0.16%) |
Sep 25, 2014 | 46.22 | 46.39 | 45.26 | 45.39 | 281,980 | -0.99(-2.13%) |
Sep 24, 2014 | 46.27 | 46.66 | 46.09 | 46.38 | 141,391 | +0.11(+0.24%) |
Sep 23, 2014 | 46.22 | 46.49 | 46.06 | 46.27 | 318,573 | -0.07(-0.14%) |
Sep 22, 2014 | 46.98 | 47.31 | 46.32 | 46.34 | 247,566 | -0.88(-1.86%) |
Sep 19, 2014 | 48.04 | 48.04 | 46.76 | 47.21 | 537,038 | -0.72(-1.50%) |
Sep 18, 2014 | 47.98 | 48.13 | 47.71 | 47.93 | 131,499 | +0.24(+0.51%) |
Sep 17, 2014 | 47.61 | 48.13 | 47.54 | 47.69 | 212,384 | +0.04(+0.08%) |
Sep 16, 2014 | 47.40 | 47.86 | 47.11 | 47.65 | 325,403 | +0.14(+0.30%) |
Sep 15, 2014 | 47.62 | 47.72 | 47.17 | 47.51 | 199,508 | -0.05(-0.11%) |
Sep 12, 2014 | 48.24 | 48.37 | 47.31 | 47.56 | 204,163 | -0.64(-1.34%) |
Sep 11, 2014 | 47.78 | 48.29 | 47.74 | 48.20 | 218,414 | +0.13(+0.27%) |
Sep 10, 2014 | 47.55 | 48.24 | 47.34 | 48.07 | 183,791 | +0.47(+0.98%) |
Sep 09, 2014 | 48.27 | 48.29 | 47.59 | 47.60 | 225,640 | -0.82(-1.70%) |
Sep 08, 2014 | 48.92 | 49.25 | 48.24 | 48.43 | 243,542 | -0.50(-1.02%) |
Sep 05, 2014 | 48.62 | 49.15 | 48.34 | 48.92 | 175,098 | +0.11(+0.22%) |
Sep 04, 2014 | 49.20 | 49.50 | 48.75 | 48.82 | 360,083 | -0.31(-0.63%) |
Sep 03, 2014 | 49.10 | 49.22 | 48.85 | 49.12 | 300,342 | +0.09(+0.19%) |
Sep 02, 2014 | 48.91 | 49.35 | 48.48 | 49.03 | 333,321 | +0.31(+0.63%) |
Aug 29, 2014 | 48.47 | 48.72 | 48.72 | 48.72 | 142,356 | +0.30(+0.62%) |
Aug 28, 2014 | 48.66 | 49.02 | 48.21 | 48.43 | 274,593 | -0.35(-0.71%) |
Aug 27, 2014 | 48.77 | 48.84 | 48.41 | 48.77 | 248,083 | +0.17(+0.35%) |
Aug 26, 2014 | 48.70 | 48.94 | 48.49 | 48.60 | 297,751 | +0.05(+0.10%) |
Aug 25, 2014 | 48.56 | 48.86 | 48.35 | 48.56 | 146,975 | +0.35(+0.74%) |
Aug 22, 2014 | 48.64 | 48.64 | 47.91 | 48.20 | 262,019 | -0.38(-0.79%) |
Aug 21, 2014 | 49.13 | 49.13 | 48.21 | 48.58 | 235,548 | -0.49(-1.01%) |
Aug 20, 2014 | 48.96 | 49.19 | 48.78 | 49.08 | 208,308 | -0.13(-0.27%) |
Aug 19, 2014 | 49.17 | 49.39 | 48.95 | 49.21 | 296,730 | +0.10(+0.21%) |
Aug 18, 2014 | 48.37 | 49.13 | 48.18 | 49.11 | 270,006 | +1.16(+2.41%) |
Aug 15, 2014 | 48.35 | 48.35 | 47.46 | 47.95 | 285,363 | +0.07(+0.14%) |
Aug 14, 2014 | 47.83 | 48.09 | 47.52 | 47.88 | 213,849 | +0.05(+0.10%) |
Aug 13, 2014 | 47.43 | 47.80 | 47.15 | 47.84 | 233,652 | +0.44(+0.92%) |
Aug 12, 2014 | 47.16 | 48.13 | 47.06 | 47.40 | 215,309 | -0.10(-0.22%) |
Aug 11, 2014 | 47.15 | 47.73 | 47.15 | 47.50 | 250,425 | +0.44(+0.93%) |
Aug 08, 2014 | 46.29 | 47.11 | 46.29 | 47.06 | 128,064 | +0.67(+1.45%) |
Aug 07, 2014 | 46.88 | 47.05 | 46.28 | 46.39 | 316,852 | -0.34(-0.74%) |
Aug 06, 2014 | 46.74 | 46.85 | 46.43 | 46.74 | 198,252 | -0.20(-0.42%) |
Aug 05, 2014 | 46.72 | 47.31 | 46.59 | 46.93 | 242,054 | -0.11(-0.24%) |
Aug 04, 2014 | 46.66 | 47.06 | 46.34 | 47.05 | 418,785 | +0.39(+0.84%) |
Aug 01, 2014 | 46.45 | 46.73 | 46.19 | 46.65 | 627,391 | +0.12(+0.26%) |
Jul 31, 2014 | 46.11 | 46.80 | 45.69 | 46.53 | 742,045 | -0.27(-0.58%) |
Jul 30, 2014 | 46.84 | 46.86 | 46.46 | 46.80 | 369,851 | +0.30(+0.64%) |
Jul 29, 2014 | 46.36 | 46.89 | 46.15 | 46.51 | 398,155 | +0.14(+0.30%) |
Jul 28, 2014 | 47.04 | 47.45 | 46.11 | 46.37 | 268,585 | -0.75(-1.60%) |
Jul 25, 2014 | 47.06 | 47.86 | 47.04 | 47.12 | 275,647 | -0.42(-0.88%) |
Jul 24, 2014 | 47.95 | 48.42 | 47.40 | 47.54 | 408,114 | -0.47(-0.97%) |
Jul 23, 2014 | 49.39 | 49.39 | 47.96 | 48.01 | 490,680 | -1.33(-2.70%) |
Jul 22, 2014 | 47.53 | 51.94 | 46.27 | 49.34 | 1,771,984 | +4.50(+10.03%) |
Jul 21, 2014 | 44.57 | 45.04 | 44.52 | 44.84 | 243,147 | -0.28(-0.62%) |
Jul 18, 2014 | 43.96 | 45.15 | 43.96 | 45.12 | 294,528 | +0.90(+2.04%) |
Jul 17, 2014 | 44.44 | 44.76 | 44.07 | 44.21 | 283,428 | -0.58(-1.29%) |
Jul 16, 2014 | 45.70 | 45.70 | 44.67 | 44.79 | 564,056 | -0.54(-1.19%) |
Jul 15, 2014 | 45.89 | 46.56 | 45.08 | 45.33 | 173,719 | -0.43(-0.94%) |
Jul 14, 2014 | 45.91 | 46.03 | 45.55 | 45.76 | 218,140 | +0.39(+0.86%) |
Jul 11, 2014 | 45.53 | 45.57 | 45.04 | 45.37 | 152,223 | -0.10(-0.23%) |
Jul 10, 2014 | 45.12 | 46.13 | 44.72 | 45.47 | 253,854 | -0.57(-1.23%) |
Jul 09, 2014 | 45.97 | 46.09 | 45.70 | 46.04 | 181,243 | +0.10(+0.22%) |
Jul 08, 2014 | 46.25 | 46.25 | 45.72 | 45.94 | 359,483 | -0.31(-0.66%) |
Jul 07, 2014 | 46.55 | 46.55 | 46.00 | 46.24 | 204,648 | -0.54(-1.15%) |
Jul 03, 2014 | 46.67 | 46.79 | 46.79 | 46.79 | 143,222 | +0.14(+0.30%) |
Jul 02, 2014 | 47.06 | 47.19 | 46.56 | 46.65 | 241,945 | -0.60(-1.26%) |
Jul 01, 2014 | 46.80 | 47.74 | 46.62 | 47.24 | 448,955 | +0.50(+1.08%) |
Jun 30, 2014 | 46.47 | 46.84 | 45.88 | 46.74 | 418,364 | +0.10(+0.22%) |
Jun 27, 2014 | 45.48 | 46.76 | 45.43 | 46.64 | 1,592,162 | +0.83(+1.81%) |
Jun 26, 2014 | 45.61 | 45.88 | 44.94 | 45.81 | 187,871 | +0.18(+0.39%) |
Jun 25, 2014 | 45.75 | 46.13 | 45.26 | 45.63 | 238,880 | -0.31(-0.67%) |
Jun 24, 2014 | 46.26 | 46.94 | 45.88 | 45.94 | 407,469 | -0.49(-1.06%) |
Jun 23, 2014 | 46.46 | 46.57 | 46.11 | 46.43 | 370,657 | -0.15(-0.32%) |
Jun 20, 2014 | 46.19 | 46.66 | 45.95 | 46.58 | 684,501 | +0.67(+1.46%) |
Jun 19, 2014 | 46.04 | 46.16 | 45.47 | 45.91 | 238,876 | +0.11(+0.24%) |
Jun 18, 2014 | 45.47 | 45.89 | 44.84 | 45.80 | 303,856 | +0.43(+0.94%) |
Jun 17, 2014 | 45.56 | 45.91 | 45.19 | 45.37 | 366,947 | -0.20(-0.45%) |
Jun 16, 2014 | 46.47 | 46.57 | 45.14 | 45.57 | 265,799 | -0.16(-0.35%) |
Jun 13, 2014 | 45.92 | 46.21 | 45.59 | 45.73 | 191,356 | +0.07(+0.16%) |
Jun 12, 2014 | 46.11 | 46.11 | 45.33 | 45.66 | 262,809 | -0.56(-1.21%) |
Jun 11, 2014 | 46.73 | 46.81 | 46.15 | 46.22 | 290,108 | -0.60(-1.27%) |
Jun 10, 2014 | 46.63 | 46.90 | 46.42 | 46.81 | 373,566 | -0.68(-1.43%) |
Jun 06, 2014 | 46.96 | 47.49 | 46.64 | 47.49 | 702,384 | +0.94(+2.02%) |
Jun 05, 2014 | 42.92 | 46.65 | 42.82 | 46.55 | 1,499,992 | +4.95(+11.89%) |
Jun 04, 2014 | 41.33 | 41.67 | 41.24 | 41.61 | 412,939 | +0.09(+0.22%) |
Jun 03, 2014 | 41.53 | 41.77 | 41.32 | 41.51 | 342,136 | -0.12(-0.29%) |