Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 46.27 | 46.52 | 45.93 | 46.15 | 2,624,488 | +0.07(+0.16%) |
Jun 29, 2015 | 46.15 | 46.46 | 46.05 | 46.07 | 2,112,566 | -0.33(-0.71%) |
Jun 26, 2015 | 46.36 | 46.52 | 46.08 | 46.40 | 5,534,392 | +0.13(+0.29%) |
Jun 25, 2015 | 46.65 | 46.72 | 46.18 | 46.27 | 1,671,125 | -0.40(-0.85%) |
Jun 24, 2015 | 46.54 | 46.91 | 46.49 | 46.67 | 1,621,490 | -0.04(-0.09%) |
Jun 23, 2015 | 46.65 | 46.80 | 46.45 | 46.71 | 2,263,641 | +0.05(+0.11%) |
Jun 22, 2015 | 46.76 | 46.99 | 46.56 | 46.66 | 1,094,853 | +0.04(+0.09%) |
Jun 19, 2015 | 46.43 | 47.02 | 46.41 | 46.62 | 2,660,930 | +0.18(+0.38%) |
Jun 18, 2015 | 46.19 | 46.68 | 46.13 | 46.44 | 1,877,452 | +0.21(+0.45%) |
Jun 17, 2015 | 45.93 | 46.32 | 45.76 | 46.23 | 2,255,614 | +0.26(+0.56%) |
Jun 16, 2015 | 45.48 | 46.02 | 45.39 | 45.98 | 1,435,907 | +0.57(+1.26%) |
Jun 15, 2015 | 45.54 | 45.72 | 45.38 | 45.40 | 2,016,943 | -0.32(-0.71%) |
Jun 12, 2015 | 45.57 | 45.75 | 45.46 | 45.73 | 1,395,535 | -0.07(-0.14%) |
Jun 11, 2015 | 45.76 | 45.94 | 45.71 | 45.79 | 1,757,240 | +0.13(+0.27%) |
Jun 10, 2015 | 45.45 | 45.76 | 45.28 | 45.67 | 1,509,724 | +0.40(+0.88%) |
Jun 09, 2015 | 45.23 | 45.71 | 45.12 | 45.27 | 2,028,382 | +0.15(+0.33%) |
Jun 08, 2015 | 45.24 | 45.38 | 44.99 | 45.12 | 2,347,546 | -0.10(-0.23%) |
Jun 05, 2015 | 45.60 | 45.71 | 45.04 | 45.23 | 2,152,358 | -0.60(-1.30%) |
Jun 04, 2015 | 45.64 | 45.96 | 45.59 | 45.82 | 4,295,966 | -0.01(-0.02%) |
Jun 03, 2015 | 45.82 | 45.92 | 45.45 | 45.83 | 4,870,237 | +0.07(+0.16%) |
Jun 02, 2015 | 45.87 | 45.96 | 45.66 | 45.76 | 2,995,198 | -0.28(-0.61%) |
Jun 01, 2015 | 46.07 | 46.36 | 45.73 | 46.04 | 2,490,875 | -0.16(-0.35%) |
May 29, 2015 | 46.15 | 46.29 | 45.93 | 46.20 | 2,711,047 | +0.15(+0.34%) |
May 28, 2015 | 46.09 | 46.25 | 45.81 | 46.04 | 2,306,282 | -0.14(-0.30%) |
May 27, 2015 | 46.12 | 46.23 | 45.95 | 46.18 | 1,953,688 | +0.18(+0.38%) |
May 26, 2015 | 46.40 | 46.49 | 45.91 | 46.01 | 1,550,044 | -0.50(-1.07%) |
May 22, 2015 | 46.68 | 46.50 | 46.50 | 46.50 | 1,340,016 | -0.20(-0.44%) |
May 21, 2015 | 46.84 | 46.99 | 46.59 | 46.71 | 1,400,028 | -0.20(-0.42%) |
May 20, 2015 | 46.96 | 47.18 | 46.89 | 46.91 | 1,905,295 | +0.03(+0.06%) |
May 19, 2015 | 47.32 | 47.32 | 46.80 | 46.88 | 2,384,249 | -0.33(-0.70%) |
May 18, 2015 | 47.53 | 47.53 | 47.10 | 47.21 | 2,380,599 | -0.43(-0.90%) |
May 15, 2015 | 47.19 | 47.93 | 47.13 | 47.64 | 4,257,607 | +0.47(+1.01%) |
May 14, 2015 | 46.83 | 47.29 | 46.67 | 47.16 | 2,485,497 | +0.62(+1.33%) |
May 13, 2015 | 46.51 | 46.81 | 46.37 | 46.54 | 1,898,579 | +0.04(+0.09%) |
May 12, 2015 | 46.37 | 46.53 | 46.15 | 46.50 | 1,835,420 | -0.08(-0.17%) |
May 11, 2015 | 46.26 | 46.88 | 46.26 | 46.58 | 1,946,623 | +0.12(+0.27%) |
May 08, 2015 | 46.74 | 47.01 | 46.42 | 46.45 | 2,146,557 | +0.04(+0.08%) |
May 07, 2015 | 46.02 | 46.50 | 45.97 | 46.42 | 1,736,658 | +0.40(+0.87%) |
May 06, 2015 | 46.29 | 46.37 | 45.61 | 46.02 | 2,261,236 | -0.12(-0.27%) |
May 05, 2015 | 47.42 | 47.53 | 45.71 | 46.14 | 4,315,948 | -0.69(-1.48%) |
May 04, 2015 | 46.64 | 47.05 | 46.63 | 46.83 | 3,006,416 | +0.18(+0.38%) |
May 01, 2015 | 46.31 | 46.72 | 46.29 | 46.66 | 2,209,905 | +0.41(+0.88%) |
Apr 30, 2015 | 46.35 | 46.40 | 46.03 | 46.25 | 1,824,316 | -0.04(-0.08%) |
Apr 29, 2015 | 46.45 | 46.71 | 46.23 | 46.29 | 1,697,777 | -0.21(-0.46%) |
Apr 28, 2015 | 46.49 | 46.61 | 46.26 | 46.50 | 2,155,200 | +0.04(+0.09%) |
Apr 27, 2015 | 46.50 | 46.65 | 46.22 | 46.45 | 1,968,842 | -0.09(-0.19%) |
Apr 24, 2015 | 46.75 | 46.88 | 46.46 | 46.54 | 1,638,879 | -0.09(-0.19%) |
Apr 23, 2015 | 46.64 | 46.82 | 46.45 | 46.63 | 1,279,658 | -0.09(-0.20%) |
Apr 22, 2015 | 46.77 | 46.95 | 46.54 | 46.72 | 1,584,080 | +0.09(+0.19%) |
Apr 21, 2015 | 47.19 | 47.34 | 46.57 | 46.64 | 2,401,067 | -0.51(-1.08%) |
Apr 20, 2015 | 47.35 | 47.81 | 46.88 | 47.15 | 2,226,043 | +0.12(+0.26%) |
Apr 17, 2015 | 47.19 | 47.32 | 46.83 | 47.02 | 2,049,469 | -0.48(-1.01%) |
Apr 16, 2015 | 47.54 | 47.73 | 47.32 | 47.51 | 1,713,813 | -0.09(-0.18%) |
Apr 15, 2015 | 47.98 | 48.23 | 47.55 | 47.59 | 1,900,337 | -0.30(-0.63%) |
Apr 14, 2015 | 47.78 | 48.10 | 47.66 | 47.89 | 2,316,962 | +0.09(+0.18%) |
Apr 13, 2015 | 48.02 | 48.08 | 47.77 | 47.80 | 1,325,070 | -0.20(-0.41%) |
Apr 10, 2015 | 47.95 | 48.18 | 47.75 | 48.00 | 2,114,415 | +0.18(+0.37%) |
Apr 09, 2015 | 47.84 | 47.94 | 47.65 | 47.83 | 2,234,906 | -0.07(-0.15%) |
Apr 08, 2015 | 48.08 | 48.08 | 47.64 | 47.90 | 2,672,434 | -0.11(-0.23%) |
Apr 07, 2015 | 48.16 | 48.33 | 47.92 | 48.01 | 2,198,892 | -0.21(-0.44%) |
Apr 06, 2015 | 48.60 | 48.93 | 48.22 | 48.22 | 5,439,028 | -0.26(-0.53%) |
Apr 02, 2015 | 48.13 | 48.48 | 48.48 | 48.48 | 3,344,017 | +0.15(+0.30%) |
Apr 01, 2015 | 47.97 | 48.36 | 47.46 | 48.33 | 4,931,638 | +0.17(+0.35%) |
Mar 31, 2015 | 47.57 | 48.43 | 47.50 | 48.16 | 5,404,481 | +0.33(+0.69%) |
Mar 30, 2015 | 46.67 | 47.83 | 46.49 | 47.83 | 4,949,817 | +1.21(+2.60%) |
Mar 27, 2015 | 46.09 | 46.64 | 46.01 | 46.62 | 2,546,509 | +0.61(+1.33%) |
Mar 26, 2015 | 46.34 | 46.39 | 45.61 | 46.01 | 3,442,945 | -0.11(-0.24%) |
Mar 25, 2015 | 46.40 | 46.72 | 45.74 | 46.12 | 7,499,181 | +0.15(+0.33%) |
Mar 24, 2015 | 46.74 | 46.81 | 45.96 | 45.96 | 2,414,096 | -0.74(-1.58%) |
Mar 23, 2015 | 46.68 | 46.94 | 46.58 | 46.70 | 2,182,992 | -0.09(-0.20%) |
Mar 20, 2015 | 45.99 | 46.80 | 45.99 | 46.80 | 6,062,268 | +0.93(+2.02%) |
Mar 19, 2015 | 45.86 | 46.20 | 45.73 | 45.87 | 2,679,012 | -0.18(-0.40%) |
Mar 18, 2015 | 45.42 | 46.15 | 44.93 | 46.05 | 2,970,724 | +0.59(+1.30%) |
Mar 17, 2015 | 45.52 | 45.66 | 45.28 | 45.46 | 2,447,174 | -0.43(-0.94%) |
Mar 16, 2015 | 45.50 | 45.90 | 45.37 | 45.89 | 2,798,626 | +0.50(+1.11%) |
Mar 13, 2015 | 45.40 | 45.53 | 45.07 | 45.39 | 2,000,550 | -0.12(-0.26%) |
Mar 12, 2015 | 45.26 | 45.56 | 45.26 | 45.50 | 2,166,902 | +0.25(+0.55%) |
Mar 11, 2015 | 45.72 | 45.73 | 45.11 | 45.26 | 2,498,522 | -0.47(-1.02%) |
Mar 10, 2015 | 45.52 | 45.84 | 45.27 | 45.72 | 3,404,296 | +0.01(+0.02%) |
Mar 09, 2015 | 45.68 | 45.91 | 45.56 | 45.72 | 2,214,177 | +0.09(+0.21%) |
Mar 06, 2015 | 46.48 | 46.57 | 45.47 | 45.62 | 3,849,334 | -1.15(-2.47%) |
Mar 05, 2015 | 47.26 | 47.42 | 46.60 | 46.77 | 3,679,073 | -0.49(-1.04%) |
Mar 04, 2015 | 47.07 | 47.29 | 46.94 | 47.26 | 7,048,329 | +0.33(+0.70%) |
Mar 03, 2015 | 46.41 | 46.98 | 46.15 | 46.94 | 3,899,092 | +0.34(+0.73%) |
Mar 02, 2015 | 46.65 | 46.90 | 46.49 | 46.60 | 1,758,011 | -0.14(-0.29%) |
Feb 27, 2015 | 46.76 | 47.13 | 46.72 | 46.73 | 2,852,642 | -0.14(-0.29%) |
Feb 26, 2015 | 46.93 | 47.07 | 46.77 | 46.87 | 3,062,077 | -0.08(-0.17%) |
Feb 25, 2015 | 46.41 | 47.10 | 46.33 | 46.95 | 3,108,955 | +0.54(+1.17%) |
Feb 24, 2015 | 46.36 | 46.56 | 46.00 | 46.41 | 2,594,739 | -0.19(-0.40%) |
Feb 23, 2015 | 46.33 | 46.67 | 46.20 | 46.60 | 2,555,107 | +0.15(+0.31%) |
Feb 20, 2015 | 46.20 | 46.67 | 46.02 | 46.45 | 2,138,989 | +0.22(+0.47%) |
Feb 19, 2015 | 46.14 | 46.51 | 46.07 | 46.23 | 3,304,878 | +0.00(+0.00%) |
Feb 18, 2015 | 45.56 | 46.37 | 45.50 | 46.23 | 3,006,874 | +0.42(+0.92%) |
Feb 17, 2015 | 45.54 | 45.94 | 45.17 | 45.81 | 3,847,939 | +0.01(+0.02%) |
Feb 13, 2015 | 45.37 | 45.81 | 45.81 | 45.81 | 5,529,387 | -0.07(-0.16%) |
Feb 12, 2015 | 45.57 | 46.60 | 45.29 | 45.88 | 7,562,748 | -2.17(-4.52%) |
Feb 11, 2015 | 48.13 | 48.40 | 47.82 | 48.05 | 1,756,065 | -0.01(-0.02%) |
Feb 10, 2015 | 47.94 | 48.22 | 47.76 | 48.06 | 1,990,996 | +0.37(+0.78%) |
Feb 09, 2015 | 47.88 | 48.19 | 47.62 | 47.69 | 2,105,679 | -0.33(-0.68%) |
Feb 06, 2015 | 48.37 | 48.45 | 47.82 | 48.02 | 2,491,995 | -0.57(-1.16%) |
Feb 05, 2015 | 48.63 | 48.69 | 48.31 | 48.58 | 1,802,610 | +0.28(+0.59%) |
Feb 04, 2015 | 48.24 | 48.79 | 48.12 | 48.30 | 2,097,657 | -0.01(-0.01%) |
Feb 03, 2015 | 48.36 | 48.54 | 48.03 | 48.31 | 2,013,438 | +0.13(+0.27%) |
Feb 02, 2015 | 47.58 | 48.20 | 47.12 | 48.18 | 1,916,351 | +0.65(+1.36%) |
Jan 30, 2015 | 48.60 | 48.67 | 47.46 | 47.53 | 3,903,100 | -1.28(-2.61%) |
Jan 29, 2015 | 48.76 | 48.89 | 48.04 | 48.81 | 2,616,144 | -0.03(-0.06%) |
Jan 28, 2015 | 49.74 | 49.91 | 48.77 | 48.83 | 2,362,249 | -0.76(-1.53%) |
Jan 27, 2015 | 49.49 | 49.90 | 49.33 | 49.60 | 1,857,790 | -0.33(-0.65%) |
Jan 26, 2015 | 50.07 | 50.07 | 49.42 | 49.92 | 1,975,166 | +0.14(+0.29%) |
Jan 23, 2015 | 50.33 | 50.34 | 49.73 | 49.78 | 2,906,309 | -0.84(-1.66%) |
Jan 22, 2015 | 50.15 | 50.65 | 49.98 | 50.62 | 3,116,124 | +0.59(+1.17%) |
Jan 21, 2015 | 49.80 | 50.12 | 49.48 | 50.03 | 7,284,447 | +0.04(+0.09%) |
Jan 20, 2015 | 49.41 | 50.02 | 49.13 | 49.99 | 3,467,211 | +0.62(+1.25%) |
Jan 16, 2015 | 48.94 | 49.50 | 48.92 | 49.37 | 3,094,202 | +0.28(+0.56%) |
Jan 15, 2015 | 48.36 | 49.49 | 48.36 | 49.10 | 3,155,566 | +0.73(+1.51%) |
Jan 14, 2015 | 47.57 | 48.48 | 47.31 | 48.36 | 3,630,378 | +0.55(+1.15%) |
Jan 13, 2015 | 47.80 | 48.25 | 47.41 | 47.81 | 1,899,621 | +0.36(+0.75%) |
Jan 12, 2015 | 47.82 | 48.16 | 47.37 | 47.46 | 1,883,564 | -0.69(-1.43%) |
Jan 09, 2015 | 48.67 | 48.67 | 48.08 | 48.15 | 1,865,445 | -0.57(-1.16%) |
Jan 08, 2015 | 48.18 | 48.74 | 48.10 | 48.71 | 1,964,978 | +0.87(+1.82%) |
Jan 07, 2015 | 47.18 | 47.90 | 47.16 | 47.84 | 2,322,683 | +1.13(+2.42%) |
Jan 06, 2015 | 46.77 | 47.17 | 46.54 | 46.71 | 3,036,400 | +0.14(+0.30%) |
Jan 05, 2015 | 47.28 | 47.38 | 46.49 | 46.57 | 1,882,135 | -0.88(-1.86%) |
Jan 02, 2015 | 47.57 | 47.94 | 47.17 | 47.46 | 1,170,560 | +0.03(+0.06%) |
Dec 31, 2014 | 48.06 | 47.43 | 47.43 | 47.43 | 1,746,913 | -0.86(-1.77%) |
Dec 30, 2014 | 48.47 | 48.60 | 48.25 | 48.28 | 635,518 | -0.25(-0.51%) |
Dec 29, 2014 | 48.49 | 48.74 | 48.24 | 48.53 | 810,326 | -0.04(-0.07%) |
Dec 26, 2014 | 48.62 | 48.73 | 48.49 | 48.57 | 530,502 | -0.01(-0.02%) |
Dec 24, 2014 | 48.81 | 48.57 | 48.57 | 48.57 | 519,065 | -0.16(-0.33%) |
Dec 23, 2014 | 48.52 | 48.88 | 48.38 | 48.73 | 1,277,701 | +0.28(+0.58%) |
Dec 22, 2014 | 48.38 | 48.58 | 48.18 | 48.45 | 1,805,960 | +0.02(+0.05%) |
Dec 19, 2014 | 48.02 | 48.64 | 47.79 | 48.43 | 3,463,393 | +0.58(+1.21%) |
Dec 18, 2014 | 47.39 | 47.87 | 47.39 | 47.85 | 2,505,997 | +0.86(+1.82%) |
Dec 17, 2014 | 46.71 | 47.15 | 46.15 | 46.99 | 2,228,977 | +0.54(+1.15%) |
Dec 16, 2014 | 46.49 | 47.56 | 46.39 | 46.46 | 2,338,477 | +0.01(+0.02%) |
Dec 15, 2014 | 47.69 | 47.70 | 46.40 | 46.45 | 3,591,680 | -1.12(-2.35%) |
Dec 12, 2014 | 48.34 | 48.53 | 47.54 | 47.57 | 2,905,072 | -1.07(-2.19%) |
Dec 11, 2014 | 47.37 | 48.85 | 47.15 | 48.63 | 5,308,271 | +1.67(+3.57%) |
Dec 10, 2014 | 47.63 | 47.89 | 46.92 | 46.96 | 2,152,955 | -0.75(-1.57%) |
Dec 09, 2014 | 47.76 | 48.02 | 47.51 | 47.70 | 3,090,983 | -0.19(-0.39%) |
Dec 08, 2014 | 48.08 | 48.15 | 47.74 | 47.89 | 2,609,608 | -0.23(-0.48%) |
Dec 05, 2014 | 47.83 | 48.12 | 47.75 | 48.12 | 1,582,641 | +0.22(+0.47%) |
Dec 04, 2014 | 48.10 | 48.12 | 47.67 | 47.90 | 2,985,452 | -0.21(-0.44%) |
Dec 03, 2014 | 48.13 | 48.28 | 47.86 | 48.11 | 2,448,771 | -0.15(-0.30%) |
Dec 02, 2014 | 47.91 | 48.37 | 47.89 | 48.25 | 3,433,826 | +0.36(+0.74%) |
Dec 01, 2014 | 47.73 | 48.17 | 47.69 | 47.90 | 2,247,553 | -0.12(-0.24%) |
Nov 28, 2014 | 47.28 | 48.06 | 47.28 | 48.02 | 2,037,042 | +0.96(+2.03%) |
Nov 26, 2014 | 46.97 | 47.06 | 47.06 | 47.06 | 1,907,242 | +0.20(+0.43%) |
Nov 25, 2014 | 46.80 | 47.11 | 46.76 | 46.86 | 1,762,038 | +0.01(+0.03%) |
Nov 24, 2014 | 47.19 | 47.29 | 46.74 | 46.84 | 2,318,218 | -0.25(-0.53%) |
Nov 21, 2014 | 47.64 | 47.93 | 46.96 | 47.09 | 5,261,818 | -0.12(-0.26%) |
Nov 20, 2014 | 47.19 | 47.62 | 47.09 | 47.22 | 2,340,416 | -0.18(-0.38%) |
Nov 19, 2014 | 47.21 | 47.46 | 47.03 | 47.40 | 2,959,551 | +0.21(+0.44%) |
Nov 18, 2014 | 46.90 | 47.61 | 46.83 | 47.19 | 3,899,563 | +0.33(+0.71%) |
Nov 17, 2014 | 46.03 | 46.87 | 45.97 | 46.86 | 2,845,127 | +0.96(+2.08%) |
Nov 14, 2014 | 45.89 | 46.05 | 45.78 | 45.90 | 1,425,686 | +0.01(+0.02%) |
Nov 13, 2014 | 45.72 | 46.02 | 45.72 | 45.89 | 1,436,147 | +0.09(+0.19%) |
Nov 12, 2014 | 45.59 | 45.84 | 45.42 | 45.81 | 1,914,937 | -0.05(-0.11%) |
Nov 11, 2014 | 46.04 | 46.06 | 45.73 | 45.86 | 1,250,032 | -0.11(-0.23%) |
Nov 10, 2014 | 45.73 | 46.03 | 45.41 | 45.96 | 2,390,394 | +0.17(+0.38%) |
Nov 07, 2014 | 45.84 | 45.91 | 45.39 | 45.79 | 3,208,847 | -0.63(-1.35%) |
Nov 06, 2014 | 46.04 | 46.43 | 45.88 | 46.42 | 2,159,644 | +0.50(+1.08%) |
Nov 05, 2014 | 46.25 | 46.45 | 45.80 | 45.92 | 1,711,983 | +0.10(+0.22%) |
Nov 04, 2014 | 45.99 | 46.29 | 45.69 | 45.82 | 2,319,073 | -0.29(-0.62%) |
Nov 03, 2014 | 45.78 | 46.23 | 45.78 | 46.11 | 2,124,539 | +0.10(+0.22%) |
Oct 31, 2014 | 46.40 | 46.57 | 45.77 | 46.01 | 2,877,211 | -0.06(-0.12%) |
Oct 30, 2014 | 44.79 | 46.63 | 44.67 | 46.06 | 5,769,313 | +1.13(+2.51%) |
Oct 29, 2014 | 45.03 | 45.08 | 44.19 | 44.94 | 3,883,452 | -0.20(-0.45%) |
Oct 28, 2014 | 44.90 | 45.14 | 44.74 | 45.14 | 2,102,844 | +0.47(+1.05%) |
Oct 27, 2014 | 44.55 | 44.92 | 44.55 | 44.67 | 2,746,619 | +0.12(+0.26%) |
Oct 24, 2014 | 44.45 | 44.70 | 44.31 | 44.55 | 2,096,198 | +0.14(+0.32%) |
Oct 23, 2014 | 44.89 | 44.94 | 44.33 | 44.41 | 2,154,402 | -0.22(-0.48%) |
Oct 22, 2014 | 44.84 | 44.96 | 44.45 | 44.63 | 2,011,861 | +0.24(+0.55%) |
Oct 21, 2014 | 44.44 | 44.52 | 44.28 | 44.38 | 3,387,778 | -0.04(-0.10%) |
Oct 20, 2014 | 43.48 | 44.43 | 43.48 | 44.42 | 2,961,786 | +0.60(+1.38%) |
Oct 17, 2014 | 43.28 | 43.98 | 43.04 | 43.82 | 2,552,787 | +0.84(+1.96%) |
Oct 16, 2014 | 42.51 | 43.20 | 42.32 | 42.98 | 2,361,215 | -0.12(-0.27%) |
Oct 15, 2014 | 42.87 | 43.22 | 42.50 | 43.09 | 3,304,387 | -0.20(-0.47%) |
Oct 14, 2014 | 43.13 | 43.70 | 43.04 | 43.30 | 1,538,592 | +0.35(+0.82%) |
Oct 13, 2014 | 43.40 | 43.55 | 42.94 | 42.94 | 2,576,754 | -0.43(-1.00%) |
Oct 10, 2014 | 43.73 | 44.06 | 43.35 | 43.37 | 2,927,805 | -0.27(-0.61%) |
Oct 09, 2014 | 43.95 | 44.25 | 43.47 | 43.64 | 2,788,601 | -0.32(-0.74%) |
Oct 08, 2014 | 43.29 | 44.00 | 43.25 | 43.96 | 2,516,470 | +0.68(+1.56%) |
Oct 07, 2014 | 43.70 | 43.94 | 43.28 | 43.29 | 2,269,377 | -0.55(-1.26%) |
Oct 06, 2014 | 44.19 | 44.30 | 43.73 | 43.84 | 1,947,530 | -0.17(-0.39%) |
Oct 03, 2014 | 43.88 | 44.26 | 43.79 | 44.01 | 2,068,917 | +0.34(+0.77%) |
Oct 02, 2014 | 43.74 | 43.83 | 43.24 | 43.68 | 2,784,811 | +0.05(+0.12%) |
Oct 01, 2014 | 43.52 | 43.92 | 43.47 | 43.63 | 3,162,478 | -0.68(-1.54%) |
Sep 30, 2014 | 43.77 | 44.52 | 43.55 | 44.31 | 4,438,922 | -0.15(-0.34%) |
Sep 29, 2014 | 44.15 | 44.54 | 44.11 | 44.46 | 1,897,695 | +0.04(+0.10%) |
Sep 26, 2014 | 44.38 | 44.53 | 44.11 | 44.42 | 1,311,210 | +0.05(+0.11%) |
Sep 25, 2014 | 44.62 | 44.76 | 44.26 | 44.37 | 1,752,894 | -0.48(-1.07%) |
Sep 24, 2014 | 44.38 | 44.91 | 44.38 | 44.85 | 2,156,462 | +0.53(+1.18%) |
Sep 23, 2014 | 44.76 | 44.89 | 44.32 | 44.32 | 2,177,646 | -0.48(-1.08%) |
Sep 22, 2014 | 45.07 | 45.16 | 44.78 | 44.81 | 2,057,043 | -0.27(-0.59%) |
Sep 19, 2014 | 45.40 | 45.51 | 45.05 | 45.07 | 3,494,590 | -0.17(-0.37%) |
Sep 18, 2014 | 45.36 | 45.37 | 44.94 | 45.24 | 2,810,276 | +0.06(+0.14%) |
Sep 17, 2014 | 45.43 | 45.71 | 44.98 | 45.17 | 4,262,076 | -0.77(-1.68%) |
Sep 16, 2014 | 45.71 | 46.23 | 45.70 | 45.94 | 2,929,545 | +0.10(+0.22%) |
Sep 15, 2014 | 46.04 | 46.07 | 45.73 | 45.84 | 2,407,392 | -0.12(-0.25%) |
Sep 12, 2014 | 46.43 | 46.54 | 45.91 | 45.96 | 2,775,921 | -0.58(-1.24%) |
Sep 11, 2014 | 46.19 | 46.59 | 46.15 | 46.53 | 1,448,387 | +0.18(+0.39%) |
Sep 10, 2014 | 46.27 | 46.36 | 46.04 | 46.35 | 1,895,044 | +0.09(+0.19%) |
Sep 09, 2014 | 46.34 | 46.53 | 46.12 | 46.27 | 1,974,177 | -0.09(-0.19%) |
Sep 08, 2014 | 46.70 | 46.86 | 46.29 | 46.35 | 1,837,802 | -0.55(-1.17%) |
Sep 05, 2014 | 46.60 | 46.91 | 46.40 | 46.90 | 1,248,713 | +0.19(+0.42%) |
Sep 04, 2014 | 46.63 | 46.86 | 46.63 | 46.70 | 2,109,527 | +0.10(+0.22%) |
Sep 03, 2014 | 46.78 | 46.96 | 46.59 | 46.60 | 1,664,392 | +0.00(+0.00%) |
Sep 02, 2014 | 46.70 | 46.96 | 46.53 | 46.60 | 1,903,398 | -0.13(-0.28%) |
Aug 29, 2014 | 46.56 | 46.73 | 46.73 | 46.73 | 1,652,829 | +0.16(+0.34%) |
Aug 28, 2014 | 46.32 | 46.68 | 46.22 | 46.58 | 1,879,189 | -0.03(-0.06%) |
Aug 27, 2014 | 46.22 | 46.61 | 46.12 | 46.60 | 2,231,943 | +0.38(+0.82%) |
Aug 26, 2014 | 46.33 | 46.66 | 46.16 | 46.23 | 2,234,103 | -0.07(-0.15%) |
Aug 25, 2014 | 46.20 | 46.45 | 46.17 | 46.30 | 1,660,083 | +0.39(+0.86%) |
Aug 22, 2014 | 46.43 | 46.47 | 45.85 | 45.90 | 2,307,622 | -0.41(-0.89%) |
Aug 21, 2014 | 46.38 | 46.57 | 46.30 | 46.32 | 1,279,692 | +0.04(+0.09%) |
Aug 20, 2014 | 45.95 | 46.51 | 45.67 | 46.28 | 2,517,906 | +0.25(+0.54%) |
Aug 19, 2014 | 45.94 | 46.28 | 45.89 | 46.03 | 1,383,763 | +0.12(+0.26%) |
Aug 18, 2014 | 46.01 | 46.08 | 45.80 | 45.90 | 2,008,334 | +0.01(+0.03%) |
Aug 15, 2014 | 45.74 | 45.95 | 45.69 | 45.89 | 2,857,506 | +0.20(+0.44%) |
Aug 14, 2014 | 45.69 | 45.69 | 45.48 | 45.69 | 1,511,700 | +0.01(+0.03%) |
Aug 13, 2014 | 45.41 | 45.69 | 45.29 | 45.68 | 1,805,822 | +0.38(+0.84%) |
Aug 12, 2014 | 45.30 | 45.43 | 45.05 | 45.30 | 1,971,397 | -0.26(-0.56%) |
Aug 11, 2014 | 45.18 | 45.77 | 45.17 | 45.55 | 2,632,065 | +0.41(+0.90%) |
Aug 08, 2014 | 44.51 | 45.03 | 44.16 | 45.15 | 2,249,837 | +0.61(+1.38%) |
Aug 07, 2014 | 44.91 | 45.05 | 44.24 | 44.53 | 2,476,541 | -0.29(-0.64%) |
Aug 06, 2014 | 43.74 | 44.95 | 43.74 | 44.82 | 5,919,406 | +0.99(+2.25%) |
Aug 05, 2014 | 44.03 | 44.26 | 43.76 | 43.83 | 2,308,531 | -0.47(-1.06%) |
Aug 04, 2014 | 43.89 | 44.31 | 43.69 | 44.31 | 3,649,681 | +0.44(+1.01%) |
Aug 01, 2014 | 42.59 | 44.08 | 42.58 | 43.86 | 7,191,155 | +1.15(+2.69%) |
Jul 31, 2014 | 44.97 | 45.05 | 42.68 | 42.71 | 12,568,392 | -2.78(-6.12%) |
Jul 30, 2014 | 46.54 | 46.60 | 45.29 | 45.50 | 3,583,009 | -0.83(-1.79%) |
Jul 29, 2014 | 46.86 | 46.93 | 46.33 | 46.33 | 1,576,106 | -0.39(-0.84%) |
Jul 28, 2014 | 46.70 | 46.80 | 46.49 | 46.72 | 1,670,022 | +0.05(+0.11%) |
Jul 25, 2014 | 46.82 | 46.91 | 46.54 | 46.67 | 1,015,907 | -0.22(-0.47%) |
Jul 24, 2014 | 46.82 | 47.00 | 46.74 | 46.89 | 1,240,432 | +0.17(+0.37%) |
Jul 23, 2014 | 47.40 | 47.43 | 46.66 | 46.72 | 1,959,876 | -0.59(-1.25%) |
Jul 22, 2014 | 47.23 | 47.48 | 47.16 | 47.31 | 1,514,618 | +0.12(+0.26%) |
Jul 21, 2014 | 46.97 | 47.28 | 46.95 | 47.19 | 1,317,125 | -0.05(-0.11%) |
Jul 18, 2014 | 47.15 | 47.37 | 46.97 | 47.24 | 1,912,257 | +0.19(+0.39%) |
Jul 17, 2014 | 47.08 | 47.23 | 46.91 | 47.05 | 2,083,366 | -0.08(-0.17%) |
Jul 16, 2014 | 46.94 | 47.13 | 46.73 | 47.13 | 1,807,239 | +0.33(+0.70%) |
Jul 15, 2014 | 46.64 | 46.92 | 46.50 | 46.80 | 4,340,021 | -0.46(-0.97%) |
Jul 14, 2014 | 47.32 | 47.44 | 47.12 | 47.26 | 1,417,330 | +0.18(+0.38%) |
Jul 11, 2014 | 47.05 | 47.15 | 46.78 | 47.08 | 1,498,223 | +0.05(+0.11%) |
Jul 10, 2014 | 46.84 | 47.11 | 46.82 | 47.03 | 1,683,483 | -0.16(-0.33%) |
Jul 09, 2014 | 47.24 | 47.45 | 47.01 | 47.19 | 1,982,241 | +0.03(+0.06%) |
Jul 08, 2014 | 47.04 | 47.34 | 46.91 | 47.16 | 2,493,188 | +0.14(+0.30%) |
Jul 07, 2014 | 47.36 | 47.45 | 46.93 | 47.02 | 2,519,232 | -0.39(-0.83%) |
Jul 03, 2014 | 47.38 | 47.41 | 47.41 | 47.41 | 1,732,285 | +0.26(+0.55%) |
Jul 02, 2014 | 46.98 | 47.24 | 46.95 | 47.15 | 1,822,041 | +0.14(+0.29%) |