Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 48.99 | 49.05 | 48.28 | 48.45 | 3,404,242 | -0.09(-0.18%) |
Jun 29, 2015 | 49.43 | 49.46 | 48.52 | 48.54 | 3,148,748 | -1.29(-2.59%) |
Jun 26, 2015 | 50.01 | 50.04 | 49.67 | 49.83 | 3,047,572 | +0.07(+0.14%) |
Jun 25, 2015 | 50.05 | 50.05 | 49.67 | 49.76 | 1,805,971 | -0.29(-0.58%) |
Jun 24, 2015 | 50.49 | 50.51 | 50.05 | 50.05 | 1,855,232 | -0.50(-1.00%) |
Jun 23, 2015 | 50.60 | 50.68 | 50.43 | 50.55 | 2,124,685 | +0.03(+0.05%) |
Jun 22, 2015 | 50.67 | 51.03 | 50.37 | 50.53 | 2,865,820 | -0.26(-0.50%) |
Jun 19, 2015 | 51.08 | 51.15 | 50.76 | 50.78 | 2,407,396 | -0.35(-0.69%) |
Jun 18, 2015 | 50.78 | 51.26 | 50.74 | 51.14 | 2,906,256 | +0.54(+1.06%) |
Jun 17, 2015 | 50.66 | 50.84 | 50.43 | 50.60 | 2,474,759 | +0.15(+0.30%) |
Jun 16, 2015 | 50.12 | 50.55 | 50.10 | 50.44 | 1,781,112 | +0.18(+0.36%) |
Jun 15, 2015 | 50.08 | 50.47 | 49.95 | 50.26 | 2,051,848 | -0.26(-0.51%) |
Jun 12, 2015 | 50.58 | 50.66 | 50.34 | 50.52 | 2,074,147 | -0.20(-0.39%) |
Jun 11, 2015 | 50.36 | 50.80 | 50.28 | 50.72 | 2,544,613 | +0.41(+0.82%) |
Jun 10, 2015 | 49.70 | 50.37 | 49.67 | 50.31 | 2,347,937 | +0.79(+1.61%) |
Jun 09, 2015 | 49.30 | 49.61 | 49.28 | 49.51 | 1,903,377 | +0.20(+0.40%) |
Jun 08, 2015 | 49.39 | 49.67 | 49.28 | 49.31 | 2,003,130 | -0.12(-0.24%) |
Jun 05, 2015 | 49.68 | 49.90 | 49.30 | 49.43 | 2,493,835 | -0.03(-0.07%) |
Jun 04, 2015 | 49.92 | 50.14 | 49.38 | 49.47 | 3,460,529 | -0.61(-1.21%) |
Jun 03, 2015 | 50.08 | 50.26 | 49.80 | 50.08 | 1,366,202 | +0.32(+0.64%) |
Jun 02, 2015 | 49.49 | 50.04 | 49.45 | 49.76 | 1,512,414 | +0.06(+0.12%) |
Jun 01, 2015 | 49.90 | 50.05 | 49.57 | 49.70 | 1,878,555 | -0.06(-0.12%) |
May 29, 2015 | 50.31 | 50.31 | 49.76 | 49.76 | 2,754,485 | -0.42(-0.83%) |
May 28, 2015 | 50.14 | 50.27 | 49.93 | 50.18 | 1,756,177 | -0.12(-0.24%) |
May 27, 2015 | 50.17 | 50.41 | 50.06 | 50.30 | 1,674,871 | +0.32(+0.65%) |
May 26, 2015 | 50.18 | 50.35 | 49.82 | 49.97 | 2,454,249 | -0.44(-0.88%) |
May 22, 2015 | 50.47 | 50.42 | 50.42 | 50.42 | 1,686,303 | -0.09(-0.17%) |
May 21, 2015 | 50.36 | 50.63 | 50.36 | 50.50 | 2,279,536 | +0.02(+0.03%) |
May 20, 2015 | 50.22 | 50.66 | 50.03 | 50.49 | 1,557,690 | +0.24(+0.48%) |
May 19, 2015 | 50.12 | 50.31 | 49.96 | 50.25 | 1,589,751 | +0.26(+0.53%) |
May 18, 2015 | 49.39 | 50.05 | 49.39 | 49.98 | 2,721,177 | +0.54(+1.09%) |
May 15, 2015 | 49.63 | 49.78 | 49.36 | 49.44 | 1,970,721 | -0.26(-0.52%) |
May 14, 2015 | 49.43 | 49.74 | 49.24 | 49.70 | 2,111,539 | +0.63(+1.29%) |
May 13, 2015 | 49.20 | 49.33 | 48.86 | 49.07 | 1,925,406 | -0.04(-0.09%) |
May 12, 2015 | 49.35 | 49.35 | 48.90 | 49.11 | 2,215,486 | -0.39(-0.79%) |
May 11, 2015 | 49.41 | 49.87 | 49.41 | 49.50 | 2,286,274 | -0.03(-0.05%) |
May 08, 2015 | 49.26 | 49.55 | 49.06 | 49.53 | 2,457,080 | +0.68(+1.38%) |
May 07, 2015 | 48.30 | 48.92 | 48.13 | 48.85 | 2,234,029 | +0.62(+1.28%) |
May 06, 2015 | 48.46 | 48.48 | 47.95 | 48.24 | 3,063,461 | -0.02(-0.04%) |
May 05, 2015 | 48.59 | 48.81 | 48.17 | 48.26 | 3,664,997 | -0.50(-1.02%) |
May 04, 2015 | 48.42 | 48.79 | 48.38 | 48.75 | 1,998,119 | +0.33(+0.69%) |
May 01, 2015 | 48.28 | 48.55 | 47.95 | 48.42 | 1,994,991 | +0.43(+0.89%) |
Apr 30, 2015 | 48.54 | 48.86 | 47.88 | 47.99 | 3,977,615 | -0.62(-1.28%) |
Apr 29, 2015 | 48.47 | 48.91 | 48.39 | 48.61 | 1,963,497 | -0.03(-0.07%) |
Apr 28, 2015 | 48.33 | 48.70 | 48.26 | 48.65 | 1,566,142 | +0.21(+0.44%) |
Apr 27, 2015 | 48.80 | 48.90 | 48.35 | 48.43 | 2,737,502 | -0.24(-0.49%) |
Apr 24, 2015 | 48.30 | 48.72 | 48.17 | 48.67 | 1,998,543 | +0.34(+0.71%) |
Apr 23, 2015 | 48.14 | 48.55 | 48.11 | 48.33 | 2,616,963 | +0.11(+0.23%) |
Apr 22, 2015 | 48.32 | 48.55 | 47.95 | 48.22 | 2,776,214 | -0.13(-0.27%) |
Apr 21, 2015 | 48.44 | 48.57 | 48.22 | 48.35 | 1,875,689 | -0.05(-0.11%) |
Apr 20, 2015 | 48.11 | 48.56 | 48.11 | 48.40 | 3,310,552 | +0.38(+0.80%) |
Apr 17, 2015 | 48.55 | 48.61 | 47.90 | 48.02 | 5,094,437 | -0.87(-1.78%) |
Apr 16, 2015 | 48.94 | 49.13 | 48.67 | 48.89 | 2,713,362 | -0.20(-0.40%) |
Apr 15, 2015 | 49.18 | 49.34 | 49.03 | 49.08 | 1,477,375 | +0.01(+0.02%) |
Apr 14, 2015 | 48.74 | 49.10 | 48.55 | 49.08 | 1,353,392 | +0.23(+0.47%) |
Apr 13, 2015 | 48.75 | 49.14 | 48.67 | 48.84 | 1,435,490 | +0.03(+0.07%) |
Apr 10, 2015 | 48.53 | 49.08 | 48.50 | 48.81 | 2,094,727 | +0.24(+0.49%) |
Apr 09, 2015 | 48.54 | 48.75 | 48.30 | 48.57 | 2,231,449 | -0.14(-0.28%) |
Apr 08, 2015 | 48.24 | 48.81 | 48.19 | 48.71 | 1,980,311 | +0.46(+0.96%) |
Apr 07, 2015 | 48.53 | 48.59 | 48.23 | 48.25 | 1,464,660 | -0.21(-0.44%) |
Apr 06, 2015 | 47.69 | 48.72 | 47.69 | 48.46 | 2,216,415 | +0.37(+0.76%) |
Apr 02, 2015 | 47.66 | 48.09 | 48.09 | 48.09 | 1,615,166 | +0.33(+0.69%) |
Apr 01, 2015 | 47.80 | 48.03 | 47.44 | 47.76 | 2,167,839 | +0.07(+0.14%) |
Mar 31, 2015 | 47.75 | 47.92 | 47.56 | 47.69 | 1,881,455 | -0.39(-0.81%) |
Mar 30, 2015 | 47.58 | 48.19 | 47.56 | 48.09 | 1,704,149 | +0.79(+1.67%) |
Mar 27, 2015 | 47.30 | 47.41 | 47.14 | 47.29 | 2,068,845 | +0.02(+0.04%) |
Mar 26, 2015 | 47.29 | 47.60 | 47.17 | 47.28 | 1,709,489 | -0.27(-0.57%) |
Mar 25, 2015 | 48.61 | 48.69 | 47.55 | 47.55 | 2,253,378 | -1.06(-2.19%) |
Mar 24, 2015 | 49.07 | 49.23 | 48.61 | 48.61 | 1,834,821 | -0.44(-0.90%) |
Mar 23, 2015 | 49.30 | 49.38 | 49.05 | 49.05 | 2,047,152 | -0.14(-0.29%) |
Mar 20, 2015 | 49.22 | 49.38 | 48.91 | 49.20 | 3,321,510 | +0.30(+0.61%) |
Mar 19, 2015 | 49.10 | 49.13 | 48.59 | 48.90 | 2,041,753 | -0.20(-0.42%) |
Mar 18, 2015 | 48.54 | 49.41 | 48.27 | 49.11 | 2,473,568 | +0.54(+1.10%) |
Mar 17, 2015 | 48.38 | 48.72 | 48.27 | 48.57 | 1,919,996 | -0.05(-0.10%) |
Mar 16, 2015 | 47.92 | 48.64 | 47.91 | 48.62 | 1,586,143 | +0.91(+1.91%) |
Mar 13, 2015 | 48.03 | 48.08 | 47.50 | 47.71 | 2,172,741 | -0.31(-0.64%) |
Mar 12, 2015 | 47.60 | 48.10 | 47.54 | 48.02 | 3,387,423 | +0.64(+1.35%) |
Mar 11, 2015 | 47.35 | 47.57 | 47.06 | 47.38 | 2,072,126 | +0.08(+0.16%) |
Mar 10, 2015 | 47.65 | 47.74 | 47.29 | 47.30 | 2,881,319 | -0.77(-1.59%) |
Mar 09, 2015 | 47.86 | 48.20 | 47.84 | 48.07 | 1,750,788 | +0.15(+0.32%) |
Mar 06, 2015 | 48.33 | 48.71 | 47.85 | 47.92 | 2,651,346 | -0.54(-1.12%) |
Mar 05, 2015 | 48.03 | 48.49 | 48.01 | 48.46 | 1,929,006 | +0.46(+0.96%) |
Mar 04, 2015 | 48.24 | 48.48 | 47.94 | 48.00 | 2,517,071 | -0.48(-0.98%) |
Mar 03, 2015 | 48.42 | 48.69 | 48.30 | 48.48 | 1,837,992 | -0.20(-0.40%) |
Mar 02, 2015 | 48.37 | 48.78 | 48.27 | 48.67 | 2,066,400 | +0.30(+0.62%) |
Feb 27, 2015 | 48.35 | 48.67 | 48.25 | 48.37 | 1,938,989 | -0.10(-0.21%) |
Feb 26, 2015 | 48.59 | 48.73 | 48.31 | 48.48 | 2,407,642 | -0.22(-0.45%) |
Feb 25, 2015 | 48.78 | 48.95 | 48.52 | 48.70 | 2,811,482 | -0.17(-0.35%) |
Feb 24, 2015 | 48.47 | 48.96 | 48.38 | 48.87 | 2,655,877 | +0.39(+0.81%) |
Feb 23, 2015 | 48.46 | 48.54 | 48.30 | 48.48 | 1,555,088 | -0.10(-0.21%) |
Feb 20, 2015 | 48.32 | 48.67 | 47.99 | 48.58 | 2,475,616 | +0.03(+0.07%) |
Feb 19, 2015 | 48.37 | 48.58 | 48.29 | 48.54 | 2,045,209 | +0.09(+0.19%) |
Feb 18, 2015 | 48.06 | 48.47 | 47.93 | 48.45 | 2,469,982 | +0.40(+0.83%) |
Feb 17, 2015 | 47.89 | 48.19 | 47.79 | 48.05 | 3,366,732 | +0.17(+0.36%) |
Feb 13, 2015 | 47.95 | 47.88 | 47.88 | 47.88 | 2,631,143 | -0.19(-0.39%) |
Feb 12, 2015 | 47.76 | 48.09 | 47.75 | 48.07 | 2,212,478 | +0.37(+0.78%) |
Feb 11, 2015 | 47.12 | 47.75 | 47.12 | 47.69 | 2,611,475 | +0.51(+1.08%) |
Feb 10, 2015 | 47.35 | 47.47 | 47.05 | 47.18 | 2,505,031 | +0.16(+0.34%) |
Feb 09, 2015 | 46.33 | 47.20 | 46.33 | 47.02 | 5,846,965 | -0.11(-0.23%) |
Feb 06, 2015 | 47.03 | 47.69 | 46.77 | 47.13 | 5,303,023 | -0.33(-0.70%) |
Feb 05, 2015 | 47.00 | 47.48 | 46.69 | 47.46 | 2,841,373 | +0.42(+0.89%) |
Feb 04, 2015 | 46.79 | 47.34 | 46.79 | 47.05 | 2,692,378 | +0.19(+0.40%) |
Feb 03, 2015 | 46.70 | 46.94 | 46.45 | 46.86 | 3,439,530 | +0.43(+0.93%) |
Feb 02, 2015 | 45.79 | 46.44 | 45.49 | 46.43 | 3,768,427 | +0.71(+1.54%) |
Jan 30, 2015 | 45.97 | 46.07 | 45.66 | 45.72 | 4,048,354 | -0.76(-1.63%) |
Jan 29, 2015 | 46.26 | 46.52 | 45.99 | 46.48 | 2,850,155 | +0.22(+0.48%) |
Jan 28, 2015 | 47.77 | 47.88 | 46.22 | 46.26 | 4,656,577 | -1.32(-2.77%) |
Jan 27, 2015 | 47.68 | 48.00 | 47.41 | 47.58 | 1,791,369 | -0.54(-1.13%) |
Jan 26, 2015 | 48.00 | 48.21 | 47.85 | 48.12 | 1,862,840 | -0.05(-0.11%) |
Jan 23, 2015 | 48.69 | 48.69 | 48.13 | 48.17 | 1,895,070 | -0.43(-0.87%) |
Jan 22, 2015 | 48.09 | 48.66 | 47.64 | 48.60 | 1,985,593 | +0.71(+1.49%) |
Jan 21, 2015 | 48.03 | 48.21 | 47.58 | 47.88 | 2,264,551 | -0.19(-0.40%) |
Jan 20, 2015 | 48.27 | 48.34 | 47.87 | 48.08 | 2,893,917 | +0.08(+0.16%) |
Jan 16, 2015 | 47.12 | 48.03 | 47.09 | 48.00 | 1,945,185 | +0.86(+1.83%) |
Jan 15, 2015 | 47.37 | 47.70 | 47.01 | 47.14 | 1,939,805 | -0.22(-0.46%) |
Jan 14, 2015 | 47.06 | 47.47 | 46.94 | 47.36 | 2,044,940 | -0.20(-0.43%) |
Jan 13, 2015 | 47.82 | 48.46 | 47.20 | 47.56 | 2,566,954 | +0.09(+0.20%) |
Jan 12, 2015 | 47.99 | 48.24 | 47.44 | 47.47 | 1,812,802 | -0.52(-1.08%) |
Jan 09, 2015 | 48.59 | 48.65 | 47.97 | 47.98 | 2,409,800 | -0.67(-1.37%) |
Jan 08, 2015 | 48.27 | 48.78 | 48.25 | 48.65 | 1,494,466 | +0.80(+1.68%) |
Jan 07, 2015 | 47.60 | 47.97 | 47.37 | 47.85 | 1,808,266 | +0.63(+1.33%) |
Jan 06, 2015 | 47.84 | 48.20 | 46.99 | 47.22 | 2,631,208 | -0.64(-1.34%) |
Jan 05, 2015 | 47.97 | 48.22 | 47.75 | 47.86 | 2,985,927 | -0.34(-0.70%) |
Jan 02, 2015 | 48.68 | 48.85 | 47.87 | 48.20 | 1,807,100 | -0.23(-0.47%) |
Dec 31, 2014 | 49.18 | 48.43 | 48.43 | 48.43 | 1,490,590 | -0.69(-1.41%) |
Dec 30, 2014 | 49.16 | 49.32 | 49.07 | 49.12 | 1,082,297 | -0.20(-0.41%) |
Dec 29, 2014 | 48.96 | 49.54 | 48.96 | 49.33 | 1,161,778 | +0.20(+0.41%) |
Dec 26, 2014 | 49.36 | 49.53 | 49.11 | 49.12 | 945,777 | -0.22(-0.45%) |
Dec 24, 2014 | 49.42 | 49.34 | 49.34 | 49.34 | 705,229 | -0.06(-0.12%) |
Dec 23, 2014 | 49.46 | 49.62 | 49.31 | 49.40 | 1,568,087 | +0.03(+0.05%) |
Dec 22, 2014 | 48.91 | 49.43 | 48.91 | 49.38 | 2,038,866 | +0.31(+0.64%) |
Dec 19, 2014 | 49.16 | 49.34 | 48.92 | 49.07 | 3,622,262 | +0.14(+0.28%) |
Dec 18, 2014 | 48.74 | 48.93 | 48.47 | 48.93 | 2,934,957 | +0.71(+1.47%) |
Dec 17, 2014 | 47.81 | 48.26 | 47.48 | 48.22 | 2,304,726 | +0.79(+1.66%) |
Dec 16, 2014 | 47.58 | 48.30 | 47.42 | 47.43 | 2,193,155 | -0.26(-0.55%) |
Dec 15, 2014 | 48.18 | 48.41 | 47.45 | 47.70 | 3,268,414 | -0.11(-0.23%) |
Dec 12, 2014 | 48.22 | 48.53 | 47.79 | 47.81 | 2,346,924 | -0.72(-1.48%) |
Dec 11, 2014 | 48.84 | 49.36 | 48.42 | 48.52 | 2,600,841 | -0.15(-0.31%) |
Dec 10, 2014 | 49.11 | 49.45 | 48.53 | 48.68 | 3,190,553 | -0.47(-0.95%) |
Dec 09, 2014 | 49.18 | 49.35 | 48.94 | 49.14 | 2,428,800 | -0.41(-0.82%) |
Dec 08, 2014 | 49.30 | 49.70 | 49.21 | 49.55 | 2,977,109 | +0.28(+0.57%) |
Dec 05, 2014 | 49.14 | 49.46 | 49.07 | 49.27 | 2,594,976 | +0.19(+0.40%) |
Dec 04, 2014 | 48.52 | 49.07 | 48.52 | 49.07 | 2,338,926 | +0.42(+0.87%) |
Dec 03, 2014 | 48.19 | 48.69 | 48.13 | 48.65 | 1,989,786 | +0.38(+0.79%) |
Dec 02, 2014 | 47.84 | 48.30 | 47.84 | 48.27 | 1,561,937 | +0.48(+1.01%) |
Dec 01, 2014 | 47.81 | 48.17 | 47.64 | 47.79 | 1,512,322 | -0.09(-0.19%) |
Nov 28, 2014 | 47.48 | 48.19 | 47.48 | 47.88 | 890,345 | +0.09(+0.19%) |
Nov 26, 2014 | 47.81 | 47.79 | 47.79 | 47.79 | 1,064,049 | +0.09(+0.19%) |
Nov 25, 2014 | 47.93 | 48.01 | 47.65 | 47.70 | 2,196,452 | -0.17(-0.35%) |
Nov 24, 2014 | 47.59 | 47.90 | 47.50 | 47.86 | 1,175,361 | +0.38(+0.80%) |
Nov 21, 2014 | 47.71 | 47.75 | 47.30 | 47.48 | 2,396,979 | +0.24(+0.50%) |
Nov 20, 2014 | 46.93 | 47.35 | 46.93 | 47.25 | 1,148,765 | +0.08(+0.16%) |
Nov 19, 2014 | 47.16 | 47.34 | 47.05 | 47.17 | 1,720,051 | -0.14(-0.29%) |
Nov 18, 2014 | 47.26 | 47.57 | 47.06 | 47.31 | 1,463,587 | +0.05(+0.11%) |
Nov 17, 2014 | 47.03 | 47.41 | 47.03 | 47.26 | 2,026,025 | +0.07(+0.14%) |
Nov 14, 2014 | 47.24 | 47.53 | 47.07 | 47.19 | 2,188,622 | -0.16(-0.34%) |
Nov 13, 2014 | 47.37 | 47.63 | 47.20 | 47.35 | 1,616,160 | -0.05(-0.11%) |
Nov 12, 2014 | 47.40 | 47.45 | 47.15 | 47.40 | 1,981,200 | -0.11(-0.23%) |
Nov 11, 2014 | 47.57 | 47.71 | 47.45 | 47.51 | 1,306,634 | +0.02(+0.04%) |
Nov 10, 2014 | 47.09 | 47.59 | 47.09 | 47.49 | 1,450,103 | +0.28(+0.59%) |
Nov 07, 2014 | 47.27 | 47.37 | 47.10 | 47.21 | 1,840,203 | -0.06(-0.13%) |
Nov 06, 2014 | 47.05 | 47.31 | 46.74 | 47.27 | 1,667,612 | +0.34(+0.72%) |
Nov 05, 2014 | 46.95 | 47.15 | 46.82 | 46.93 | 2,364,905 | +0.27(+0.58%) |
Nov 04, 2014 | 46.26 | 47.04 | 46.17 | 46.66 | 5,010,358 | +0.35(+0.75%) |
Nov 03, 2014 | 45.94 | 46.34 | 45.94 | 46.32 | 2,461,657 | +0.31(+0.68%) |
Oct 31, 2014 | 45.75 | 46.02 | 45.60 | 46.00 | 2,820,788 | +0.86(+1.91%) |
Oct 30, 2014 | 44.71 | 45.35 | 42.97 | 45.14 | 1,704,065 | +0.40(+0.89%) |
Oct 29, 2014 | 44.90 | 44.98 | 44.43 | 44.74 | 2,449,887 | -0.06(-0.13%) |
Oct 28, 2014 | 44.19 | 44.89 | 44.02 | 44.80 | 2,692,554 | +1.01(+2.30%) |
Oct 27, 2014 | 43.71 | 43.68 | 43.68 | 43.79 | 1,482,064 | +0.11(+0.25%) |
Oct 24, 2014 | 43.26 | 43.70 | 43.09 | 43.68 | 1,390,412 | +0.39(+0.90%) |
Oct 23, 2014 | 43.71 | 43.71 | 43.20 | 43.30 | 1,881,413 | +0.09(+0.22%) |
Oct 22, 2014 | 43.50 | 43.64 | 43.20 | 43.20 | 2,151,534 | -0.26(-0.60%) |
Oct 21, 2014 | 43.01 | 43.48 | 42.88 | 43.46 | 4,240,379 | +0.69(+1.60%) |
Oct 20, 2014 | 42.83 | 42.83 | 42.57 | 42.78 | 2,093,715 | -0.06(-0.14%) |
Oct 17, 2014 | 42.59 | 42.97 | 42.26 | 42.84 | 2,795,157 | +0.78(+1.85%) |
Oct 16, 2014 | 41.21 | 42.17 | 41.21 | 42.06 | 4,048,502 | +0.19(+0.44%) |
Oct 15, 2014 | 41.62 | 42.05 | 41.17 | 41.87 | 4,362,217 | -0.36(-0.84%) |
Oct 14, 2014 | 42.14 | 42.73 | 42.05 | 42.23 | 3,823,535 | +0.31(+0.75%) |
Oct 13, 2014 | 42.04 | 42.69 | 41.87 | 41.92 | 3,879,860 | -0.21(-0.50%) |
Oct 10, 2014 | 42.50 | 43.01 | 42.12 | 42.13 | 3,703,167 | -0.24(-0.56%) |
Oct 09, 2014 | 43.30 | 43.56 | 42.36 | 42.36 | 5,843,848 | -0.95(-2.19%) |
Oct 08, 2014 | 43.08 | 43.37 | 42.75 | 43.31 | 7,514,762 | +0.30(+0.69%) |
Oct 07, 2014 | 43.82 | 43.82 | 42.99 | 43.02 | 3,063,416 | -1.08(-2.44%) |
Oct 06, 2014 | 44.24 | 44.26 | 43.85 | 44.09 | 2,155,276 | +0.08(+0.17%) |
Oct 03, 2014 | 43.76 | 44.17 | 43.75 | 44.02 | 2,269,277 | +0.50(+1.16%) |
Oct 02, 2014 | 43.50 | 43.73 | 43.31 | 43.51 | 1,740,048 | -0.02(-0.04%) |
Oct 01, 2014 | 44.10 | 44.10 | 43.37 | 43.53 | 2,784,622 | -0.51(-1.17%) |
Sep 30, 2014 | 44.15 | 44.40 | 43.93 | 44.04 | 1,770,469 | -0.12(-0.27%) |
Sep 29, 2014 | 43.83 | 44.34 | 43.76 | 44.16 | 1,586,585 | -0.05(-0.11%) |
Sep 26, 2014 | 43.61 | 44.29 | 43.57 | 44.21 | 1,786,247 | +0.54(+1.23%) |
Sep 25, 2014 | 43.79 | 44.07 | 43.46 | 43.67 | 2,646,072 | -0.87(-1.95%) |
Sep 24, 2014 | 44.07 | 44.59 | 44.04 | 44.54 | 1,785,654 | +0.45(+1.03%) |
Sep 23, 2014 | 44.26 | 44.50 | 44.08 | 44.08 | 1,364,315 | -0.30(-0.68%) |
Sep 22, 2014 | 44.53 | 44.67 | 44.30 | 44.39 | 2,243,826 | -0.28(-0.62%) |
Sep 19, 2014 | 45.04 | 45.14 | 44.56 | 44.67 | 3,374,492 | -0.35(-0.79%) |
Sep 18, 2014 | 44.82 | 45.08 | 44.78 | 45.02 | 1,740,303 | +0.36(+0.81%) |
Sep 17, 2014 | 44.86 | 44.92 | 44.52 | 44.66 | 2,272,678 | -0.10(-0.23%) |
Sep 16, 2014 | 44.49 | 44.89 | 44.45 | 44.76 | 1,270,253 | +0.20(+0.45%) |
Sep 15, 2014 | 44.40 | 44.66 | 44.29 | 44.56 | 1,508,365 | +0.22(+0.49%) |
Sep 12, 2014 | 44.30 | 44.52 | 44.23 | 44.34 | 2,353,521 | -0.07(-0.15%) |
Sep 11, 2014 | 44.22 | 44.58 | 44.18 | 44.40 | 1,964,690 | +0.05(+0.11%) |
Sep 10, 2014 | 44.19 | 44.45 | 44.19 | 44.35 | 1,100,604 | +0.27(+0.61%) |
Sep 09, 2014 | 44.51 | 44.51 | 44.03 | 44.08 | 1,800,621 | -0.51(-1.15%) |
Sep 08, 2014 | 44.64 | 44.88 | 44.45 | 44.60 | 1,347,896 | -0.04(-0.09%) |
Sep 05, 2014 | 44.68 | 44.70 | 44.45 | 44.64 | 2,051,180 | +0.01(+0.02%) |
Sep 04, 2014 | 44.57 | 44.91 | 44.55 | 44.63 | 1,287,039 | +0.03(+0.06%) |
Sep 03, 2014 | 44.89 | 44.91 | 44.56 | 44.61 | 1,608,629 | -0.12(-0.26%) |
Sep 02, 2014 | 44.78 | 44.89 | 44.52 | 44.72 | 1,733,607 | +0.04(+0.09%) |
Aug 29, 2014 | 44.66 | 44.68 | 44.68 | 44.68 | 1,810,396 | +0.16(+0.36%) |
Aug 28, 2014 | 44.11 | 44.64 | 44.04 | 44.52 | 1,973,228 | +0.26(+0.59%) |
Aug 27, 2014 | 44.19 | 44.29 | 44.10 | 44.26 | 1,598,883 | +0.11(+0.25%) |
Aug 26, 2014 | 44.09 | 44.38 | 44.07 | 44.15 | 1,182,000 | -0.04(-0.10%) |
Aug 25, 2014 | 44.16 | 44.34 | 44.04 | 44.19 | 1,468,550 | +0.30(+0.69%) |
Aug 22, 2014 | 43.97 | 44.04 | 43.82 | 43.89 | 1,400,885 | -0.09(-0.21%) |
Aug 21, 2014 | 44.02 | 44.08 | 43.86 | 43.98 | 1,686,981 | +0.09(+0.21%) |
Aug 20, 2014 | 43.82 | 43.98 | 43.75 | 43.89 | 1,545,954 | +0.01(+0.02%) |
Aug 19, 2014 | 43.82 | 44.02 | 43.66 | 43.88 | 1,421,176 | +0.21(+0.48%) |
Aug 18, 2014 | 43.66 | 43.78 | 43.50 | 43.67 | 1,985,584 | +0.24(+0.56%) |
Aug 15, 2014 | 43.71 | 43.86 | 43.16 | 43.43 | 1,920,068 | -0.13(-0.31%) |
Aug 14, 2014 | 43.60 | 43.71 | 43.52 | 43.56 | 1,571,902 | -0.01(-0.02%) |
Aug 13, 2014 | 43.49 | 43.64 | 43.48 | 43.57 | 1,312,138 | +0.29(+0.66%) |
Aug 12, 2014 | 43.27 | 43.54 | 43.16 | 43.29 | 1,707,382 | +0.01(+0.02%) |
Aug 11, 2014 | 43.29 | 43.43 | 43.16 | 43.28 | 1,946,373 | +0.03(+0.08%) |
Aug 08, 2014 | 42.72 | 43.23 | 42.62 | 43.24 | 3,418,495 | +0.56(+1.32%) |
Aug 07, 2014 | 42.89 | 43.10 | 42.57 | 42.68 | 2,308,597 | -0.20(-0.47%) |
Aug 06, 2014 | 42.33 | 42.90 | 42.33 | 42.88 | 4,530,147 | +0.51(+1.21%) |
Aug 05, 2014 | 42.49 | 42.60 | 42.15 | 42.37 | 2,966,944 | -0.14(-0.34%) |
Aug 04, 2014 | 42.63 | 42.72 | 42.33 | 42.51 | 2,372,480 | -0.07(-0.16%) |
Aug 01, 2014 | 42.65 | 42.92 | 42.37 | 42.58 | 2,447,666 | -0.14(-0.33%) |
Jul 31, 2014 | 43.44 | 43.58 | 42.70 | 42.72 | 2,824,499 | -0.96(-2.20%) |
Jul 30, 2014 | 43.82 | 44.00 | 43.42 | 43.68 | 3,421,838 | -0.08(-0.19%) |
Jul 29, 2014 | 44.18 | 45.06 | 43.53 | 43.77 | 5,975,186 | +0.72(+1.68%) |
Jul 28, 2014 | 43.25 | 43.27 | 42.86 | 43.04 | 5,534,624 | -0.24(-0.54%) |
Jul 25, 2014 | 43.99 | 44.06 | 43.19 | 43.28 | 3,877,574 | -1.09(-2.45%) |
Jul 24, 2014 | 44.18 | 44.40 | 44.07 | 44.36 | 2,217,833 | +0.25(+0.57%) |
Jul 23, 2014 | 43.87 | 44.14 | 43.76 | 44.11 | 1,676,500 | +0.33(+0.75%) |
Jul 22, 2014 | 43.82 | 43.92 | 43.63 | 43.78 | 1,742,524 | +0.19(+0.42%) |
Jul 21, 2014 | 43.80 | 43.80 | 43.37 | 43.60 | 1,720,361 | -0.25(-0.58%) |
Jul 18, 2014 | 43.66 | 43.92 | 43.49 | 43.85 | 1,729,696 | +0.38(+0.87%) |
Jul 17, 2014 | 43.62 | 43.94 | 43.45 | 43.47 | 1,868,255 | -0.32(-0.73%) |
Jul 16, 2014 | 43.90 | 43.92 | 43.69 | 43.79 | 1,678,821 | +0.09(+0.21%) |
Jul 15, 2014 | 43.82 | 43.89 | 43.49 | 43.70 | 4,448,210 | -0.33(-0.75%) |
Jul 14, 2014 | 44.18 | 44.31 | 44.01 | 44.03 | 2,378,123 | +0.09(+0.21%) |
Jul 11, 2014 | 43.43 | 43.98 | 43.43 | 43.93 | 2,902,621 | +0.39(+0.89%) |
Jul 10, 2014 | 43.17 | 43.62 | 43.10 | 43.55 | 2,155,894 | +0.08(+0.19%) |
Jul 09, 2014 | 43.39 | 43.54 | 43.20 | 43.46 | 2,013,385 | +0.04(+0.10%) |
Jul 08, 2014 | 43.33 | 43.55 | 43.24 | 43.42 | 2,525,712 | +0.06(+0.14%) |
Jul 07, 2014 | 43.39 | 43.55 | 43.34 | 43.36 | 2,530,774 | -0.18(-0.40%) |
Jul 03, 2014 | 43.38 | 43.54 | 43.54 | 43.54 | 1,757,372 | +0.29(+0.68%) |
Jul 02, 2014 | 43.43 | 43.67 | 43.21 | 43.24 | 1,994,885 | -0.33(-0.75%) |