Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 52.78 | 52.82 | 52.31 | 52.55 | 409,160 | +0.14(+0.27%) |
Jun 29, 2015 | 52.91 | 53.52 | 52.38 | 52.41 | 343,832 | -0.91(-1.72%) |
Jun 26, 2015 | 53.91 | 54.37 | 53.26 | 53.33 | 710,199 | -0.57(-1.06%) |
Jun 25, 2015 | 53.75 | 54.03 | 53.49 | 53.90 | 274,440 | +0.26(+0.49%) |
Jun 24, 2015 | 54.04 | 54.20 | 53.42 | 53.64 | 310,268 | -0.50(-0.93%) |
Jun 23, 2015 | 53.87 | 54.26 | 53.87 | 54.14 | 331,641 | +0.19(+0.35%) |
Jun 22, 2015 | 54.42 | 54.75 | 53.85 | 53.95 | 343,662 | -0.26(-0.48%) |
Jun 19, 2015 | 53.85 | 54.36 | 53.50 | 54.21 | 620,380 | +0.37(+0.69%) |
Jun 18, 2015 | 52.72 | 54.10 | 52.60 | 53.84 | 373,129 | +1.16(+2.20%) |
Jun 17, 2015 | 53.38 | 53.62 | 52.60 | 52.68 | 370,807 | -0.49(-0.93%) |
Jun 16, 2015 | 52.24 | 53.28 | 52.24 | 53.18 | 363,881 | +0.77(+1.48%) |
Jun 15, 2015 | 52.45 | 52.71 | 51.78 | 52.40 | 394,352 | -0.52(-0.99%) |
Jun 12, 2015 | 52.66 | 53.01 | 52.47 | 52.93 | 260,192 | +0.15(+0.28%) |
Jun 11, 2015 | 52.66 | 52.78 | 52.45 | 52.78 | 397,000 | +0.15(+0.28%) |
Jun 10, 2015 | 52.53 | 52.91 | 52.52 | 52.63 | 335,704 | +0.38(+0.73%) |
Jun 09, 2015 | 52.10 | 52.42 | 51.70 | 52.24 | 250,480 | +0.10(+0.20%) |
Jun 08, 2015 | 52.26 | 52.63 | 51.98 | 52.14 | 238,229 | -0.23(-0.45%) |
Jun 05, 2015 | 51.82 | 52.54 | 51.40 | 52.38 | 360,719 | +0.27(+0.52%) |
Jun 04, 2015 | 52.26 | 52.54 | 51.99 | 52.10 | 335,197 | -0.40(-0.76%) |
Jun 03, 2015 | 51.89 | 52.77 | 51.81 | 52.51 | 464,275 | +0.75(+1.44%) |
Jun 02, 2015 | 51.84 | 52.08 | 51.45 | 51.76 | 476,163 | -0.35(-0.68%) |
Jun 01, 2015 | 51.88 | 52.54 | 51.45 | 52.11 | 543,528 | +0.63(+1.21%) |
May 29, 2015 | 51.89 | 52.19 | 51.02 | 51.49 | 1,022,832 | -0.33(-0.63%) |
May 28, 2015 | 51.76 | 52.13 | 51.54 | 51.82 | 309,413 | -0.01(-0.02%) |
May 27, 2015 | 51.53 | 51.86 | 51.20 | 51.83 | 372,409 | +0.34(+0.65%) |
May 26, 2015 | 52.33 | 52.70 | 51.19 | 51.49 | 404,020 | -1.15(-2.18%) |
May 22, 2015 | 52.72 | 52.64 | 52.64 | 52.64 | 307,839 | -0.23(-0.44%) |
May 21, 2015 | 52.57 | 53.10 | 52.35 | 52.87 | 249,394 | +0.17(+0.32%) |
May 20, 2015 | 52.72 | 52.94 | 52.38 | 52.70 | 245,409 | -0.05(-0.09%) |
May 19, 2015 | 52.82 | 53.06 | 52.54 | 52.75 | 214,995 | -0.15(-0.28%) |
May 18, 2015 | 52.04 | 53.02 | 51.93 | 52.90 | 461,497 | +0.91(+1.74%) |
May 15, 2015 | 52.33 | 52.57 | 51.86 | 51.99 | 341,428 | -0.42(-0.80%) |
May 14, 2015 | 51.88 | 52.47 | 51.88 | 52.41 | 348,442 | +1.11(+2.16%) |
May 13, 2015 | 51.11 | 51.69 | 50.94 | 51.30 | 321,589 | +0.36(+0.71%) |
May 12, 2015 | 50.95 | 51.16 | 50.34 | 50.94 | 333,696 | -0.26(-0.51%) |
May 11, 2015 | 50.99 | 51.54 | 50.96 | 51.20 | 281,894 | +0.19(+0.36%) |
May 08, 2015 | 51.19 | 51.38 | 50.94 | 51.02 | 254,333 | +0.36(+0.72%) |
May 07, 2015 | 50.35 | 50.73 | 50.15 | 50.65 | 255,243 | +0.30(+0.59%) |
May 06, 2015 | 50.51 | 50.80 | 49.86 | 50.35 | 318,263 | -0.07(-0.13%) |
May 05, 2015 | 50.60 | 50.83 | 50.02 | 50.42 | 335,450 | -0.41(-0.81%) |
May 04, 2015 | 50.41 | 51.06 | 50.41 | 50.83 | 274,831 | +0.61(+1.22%) |
May 01, 2015 | 49.47 | 50.39 | 49.47 | 50.22 | 395,636 | +0.63(+1.28%) |
Apr 30, 2015 | 49.90 | 50.36 | 49.53 | 49.58 | 375,285 | -0.60(-1.19%) |
Apr 29, 2015 | 51.43 | 52.17 | 49.96 | 50.18 | 662,387 | -1.91(-3.66%) |
Apr 28, 2015 | 51.08 | 52.23 | 50.91 | 52.09 | 715,936 | +1.14(+2.25%) |
Apr 27, 2015 | 51.64 | 53.89 | 50.51 | 50.94 | 821,131 | -1.17(-2.25%) |
Apr 24, 2015 | 52.63 | 52.64 | 51.93 | 52.11 | 321,390 | -0.50(-0.96%) |
Apr 23, 2015 | 52.41 | 52.97 | 52.12 | 52.62 | 288,583 | +0.11(+0.21%) |
Apr 22, 2015 | 52.42 | 52.68 | 51.96 | 52.51 | 184,286 | +0.24(+0.46%) |
Apr 21, 2015 | 52.44 | 52.44 | 52.09 | 52.26 | 286,629 | +0.20(+0.38%) |
Apr 20, 2015 | 52.21 | 52.44 | 51.85 | 52.07 | 239,387 | +0.22(+0.43%) |
Apr 17, 2015 | 51.90 | 52.07 | 51.44 | 51.84 | 275,825 | -0.43(-0.82%) |
Apr 16, 2015 | 52.29 | 52.58 | 52.03 | 52.27 | 229,120 | -0.22(-0.43%) |
Apr 15, 2015 | 52.06 | 52.97 | 51.64 | 52.50 | 423,394 | +0.72(+1.38%) |
Apr 14, 2015 | 51.61 | 52.11 | 51.16 | 51.78 | 379,405 | +0.22(+0.43%) |
Apr 13, 2015 | 51.35 | 51.96 | 51.35 | 51.56 | 212,543 | +0.27(+0.53%) |
Apr 10, 2015 | 51.33 | 51.57 | 51.05 | 51.29 | 227,104 | +0.08(+0.16%) |
Apr 09, 2015 | 50.65 | 51.62 | 50.44 | 51.20 | 471,153 | +0.48(+0.95%) |
Apr 08, 2015 | 50.57 | 50.86 | 49.89 | 50.72 | 396,111 | +0.09(+0.18%) |
Apr 07, 2015 | 50.82 | 50.82 | 50.41 | 50.62 | 449,213 | -0.20(-0.38%) |
Apr 06, 2015 | 49.29 | 50.83 | 49.24 | 50.82 | 514,041 | +1.18(+2.38%) |
Apr 02, 2015 | 49.19 | 49.64 | 49.64 | 49.64 | 362,708 | +0.43(+0.87%) |
Apr 01, 2015 | 49.01 | 49.32 | 47.88 | 49.21 | 421,796 | -0.07(-0.15%) |
Mar 31, 2015 | 48.57 | 49.42 | 48.20 | 49.28 | 449,002 | +0.59(+1.20%) |
Mar 30, 2015 | 49.26 | 49.85 | 47.57 | 48.70 | 810,238 | -1.52(-3.02%) |
Mar 27, 2015 | 50.11 | 50.64 | 50.08 | 50.22 | 327,558 | -0.01(-0.02%) |
Mar 26, 2015 | 49.79 | 50.36 | 49.56 | 50.22 | 274,721 | +0.25(+0.50%) |
Mar 25, 2015 | 51.19 | 51.31 | 49.93 | 49.97 | 371,635 | -1.11(-2.17%) |
Mar 24, 2015 | 50.96 | 51.33 | 50.96 | 51.08 | 312,582 | +0.02(+0.04%) |
Mar 23, 2015 | 51.58 | 51.73 | 51.01 | 51.06 | 335,287 | -0.55(-1.06%) |
Mar 20, 2015 | 51.57 | 51.87 | 51.26 | 51.61 | 545,045 | +0.37(+0.73%) |
Mar 19, 2015 | 50.86 | 51.32 | 50.71 | 51.24 | 226,156 | +0.21(+0.42%) |
Mar 18, 2015 | 50.85 | 51.47 | 50.67 | 51.02 | 381,982 | +0.15(+0.29%) |
Mar 17, 2015 | 51.06 | 51.38 | 50.66 | 50.88 | 414,571 | -0.27(-0.53%) |
Mar 16, 2015 | 50.08 | 51.40 | 49.84 | 51.15 | 433,072 | +1.36(+2.73%) |
Mar 13, 2015 | 49.81 | 50.08 | 49.42 | 49.79 | 312,024 | -0.23(-0.47%) |
Mar 12, 2015 | 49.68 | 50.22 | 49.32 | 50.02 | 383,489 | -0.44(-0.87%) |
Mar 11, 2015 | 50.17 | 50.68 | 50.06 | 50.46 | 422,351 | +0.33(+0.65%) |
Mar 10, 2015 | 49.96 | 50.39 | 50.54 | 50.13 | 345,480 | -0.41(-0.81%) |
Mar 09, 2015 | 49.63 | 50.73 | 49.63 | 50.54 | 341,800 | +0.97(+1.95%) |
Mar 06, 2015 | 49.87 | 50.12 | 49.08 | 49.57 | 427,419 | -0.55(-1.10%) |
Mar 05, 2015 | 49.45 | 50.35 | 48.53 | 50.12 | 1,074,213 | +1.62(+3.34%) |
Mar 04, 2015 | 47.10 | 46.97 | 46.97 | 48.50 | 1,003,065 | +1.54(+3.27%) |
Mar 03, 2015 | 47.38 | 47.44 | 46.77 | 46.97 | 208,738 | -0.68(-1.43%) |
Mar 02, 2015 | 46.87 | 47.69 | 46.87 | 47.65 | 272,818 | +0.70(+1.49%) |
Feb 27, 2015 | 46.76 | 47.09 | 46.59 | 46.95 | 198,647 | +0.12(+0.26%) |
Feb 26, 2015 | 47.13 | 47.27 | 46.72 | 46.83 | 240,397 | -0.44(-0.93%) |
Feb 25, 2015 | 46.70 | 47.34 | 46.68 | 47.26 | 200,474 | +0.44(+0.93%) |
Feb 24, 2015 | 46.31 | 47.00 | 46.25 | 46.83 | 148,793 | +0.68(+1.47%) |
Feb 23, 2015 | 46.77 | 46.81 | 45.81 | 46.15 | 482,061 | -0.74(-1.57%) |
Feb 20, 2015 | 46.44 | 47.04 | 45.80 | 46.88 | 394,305 | +0.25(+0.54%) |
Feb 19, 2015 | 46.31 | 46.85 | 45.81 | 46.63 | 188,273 | +0.35(+0.76%) |
Feb 18, 2015 | 45.81 | 46.40 | 45.58 | 46.28 | 354,125 | +0.25(+0.55%) |
Feb 17, 2015 | 46.25 | 46.25 | 45.45 | 46.03 | 221,655 | -0.32(-0.70%) |
Feb 13, 2015 | 45.79 | 46.35 | 46.35 | 46.35 | 183,736 | +0.66(+1.44%) |
Feb 12, 2015 | 45.31 | 45.85 | 45.00 | 45.69 | 275,981 | +0.77(+1.71%) |
Feb 11, 2015 | 44.89 | 45.25 | 44.56 | 44.92 | 127,542 | -0.04(-0.08%) |
Feb 10, 2015 | 44.78 | 45.14 | 44.31 | 44.96 | 186,137 | +0.58(+1.30%) |
Feb 09, 2015 | 44.94 | 45.30 | 44.38 | 44.38 | 131,391 | -0.59(-1.32%) |
Feb 06, 2015 | 44.96 | 45.79 | 44.68 | 44.98 | 281,744 | -0.06(-0.12%) |
Feb 05, 2015 | 43.72 | 45.11 | 43.68 | 45.03 | 245,370 | +1.34(+3.06%) |
Feb 04, 2015 | 43.75 | 44.43 | 43.65 | 43.70 | 379,946 | -0.09(-0.21%) |
Feb 03, 2015 | 42.68 | 43.84 | 42.68 | 43.79 | 310,888 | +1.09(+2.54%) |
Feb 02, 2015 | 42.58 | 42.71 | 41.69 | 42.70 | 325,264 | +0.18(+0.41%) |
Jan 30, 2015 | 42.41 | 43.30 | 42.31 | 42.53 | 355,981 | -0.16(-0.37%) |
Jan 29, 2015 | 43.60 | 43.61 | 42.55 | 42.69 | 379,302 | -0.95(-2.17%) |
Jan 28, 2015 | 44.01 | 44.18 | 43.38 | 43.63 | 355,804 | +0.01(+0.02%) |
Jan 27, 2015 | 45.41 | 45.79 | 41.28 | 43.62 | 1,444,880 | -4.75(-9.82%) |
Jan 26, 2015 | 48.12 | 48.68 | 47.60 | 48.37 | 261,984 | +0.00(+0.00%) |
Jan 23, 2015 | 49.02 | 49.48 | 48.24 | 48.37 | 161,179 | -0.60(-1.23%) |
Jan 22, 2015 | 48.25 | 49.00 | 47.47 | 48.98 | 163,746 | +1.15(+2.41%) |
Jan 21, 2015 | 47.46 | 48.22 | 47.41 | 47.83 | 129,338 | +0.19(+0.41%) |
Jan 20, 2015 | 48.03 | 48.37 | 47.25 | 47.63 | 137,716 | -0.24(-0.50%) |
Jan 16, 2015 | 46.36 | 48.00 | 46.36 | 47.87 | 193,500 | +1.31(+2.81%) |
Jan 15, 2015 | 47.43 | 47.49 | 46.44 | 46.56 | 242,670 | -0.62(-1.32%) |
Jan 14, 2015 | 46.73 | 47.40 | 46.62 | 47.19 | 147,705 | -0.14(-0.29%) |
Jan 13, 2015 | 47.51 | 47.97 | 46.53 | 47.33 | 256,116 | +0.29(+0.61%) |
Jan 12, 2015 | 47.94 | 47.94 | 46.60 | 47.04 | 206,489 | -0.80(-1.67%) |
Jan 09, 2015 | 48.29 | 48.48 | 47.68 | 47.84 | 152,716 | -0.31(-0.64%) |
Jan 08, 2015 | 47.64 | 48.72 | 47.53 | 48.14 | 273,355 | +0.99(+2.11%) |
Jan 07, 2015 | 46.74 | 47.21 | 46.44 | 47.15 | 239,658 | +0.80(+1.72%) |
Jan 06, 2015 | 47.47 | 47.47 | 46.07 | 46.35 | 326,539 | -1.12(-2.37%) |
Jan 05, 2015 | 48.31 | 48.49 | 47.15 | 47.47 | 189,363 | -1.24(-2.55%) |
Jan 02, 2015 | 49.55 | 49.85 | 48.34 | 48.72 | 117,129 | -0.48(-0.98%) |
Dec 31, 2014 | 49.98 | 49.20 | 49.20 | 49.20 | 131,255 | -0.73(-1.47%) |
Dec 30, 2014 | 50.04 | 50.21 | 49.79 | 49.93 | 91,927 | -0.14(-0.28%) |
Dec 29, 2014 | 49.96 | 50.37 | 49.64 | 50.07 | 86,502 | +0.19(+0.39%) |
Dec 26, 2014 | 49.85 | 50.11 | 49.39 | 49.88 | 78,925 | +0.27(+0.54%) |
Dec 24, 2014 | 49.72 | 49.61 | 49.61 | 49.61 | 152,054 | -0.10(-0.21%) |
Dec 23, 2014 | 49.65 | 49.83 | 49.12 | 49.71 | 138,654 | +0.07(+0.15%) |
Dec 22, 2014 | 49.55 | 49.66 | 49.04 | 49.64 | 209,441 | +0.08(+0.17%) |
Dec 19, 2014 | 49.80 | 50.00 | 49.35 | 49.55 | 382,254 | -0.41(-0.82%) |
Dec 18, 2014 | 49.49 | 50.04 | 49.27 | 49.96 | 196,633 | +1.18(+2.42%) |
Dec 17, 2014 | 48.06 | 48.80 | 47.30 | 48.78 | 315,155 | +0.74(+1.55%) |
Dec 16, 2014 | 48.11 | 48.54 | 47.47 | 48.04 | 365,215 | -0.18(-0.37%) |
Dec 15, 2014 | 48.35 | 48.76 | 47.98 | 48.22 | 219,717 | +0.25(+0.52%) |
Dec 12, 2014 | 47.99 | 48.76 | 47.92 | 47.97 | 142,847 | -0.66(-1.36%) |
Dec 11, 2014 | 48.79 | 49.46 | 48.50 | 48.63 | 130,071 | +0.19(+0.40%) |
Dec 10, 2014 | 49.38 | 49.56 | 48.35 | 48.43 | 163,987 | -1.21(-2.43%) |
Dec 09, 2014 | 47.91 | 49.72 | 47.85 | 49.64 | 206,677 | +1.16(+2.39%) |
Dec 08, 2014 | 48.81 | 49.41 | 48.38 | 48.48 | 200,651 | -0.53(-1.08%) |
Dec 05, 2014 | 48.79 | 49.12 | 48.57 | 49.01 | 184,078 | +0.19(+0.40%) |
Dec 04, 2014 | 48.89 | 49.06 | 48.46 | 48.81 | 181,999 | -0.22(-0.45%) |
Dec 03, 2014 | 48.36 | 49.14 | 48.11 | 49.03 | 156,039 | +0.84(+1.73%) |
Dec 02, 2014 | 48.50 | 48.66 | 48.00 | 48.20 | 175,100 | -0.30(-0.61%) |
Dec 01, 2014 | 48.20 | 48.89 | 47.92 | 48.50 | 247,265 | +0.08(+0.17%) |
Nov 28, 2014 | 48.54 | 49.35 | 48.27 | 48.41 | 162,481 | -0.03(-0.06%) |
Nov 26, 2014 | 48.39 | 48.44 | 48.44 | 48.44 | 152,485 | +0.02(+0.04%) |
Nov 25, 2014 | 48.23 | 48.63 | 48.11 | 48.42 | 72,621 | +0.22(+0.46%) |
Nov 24, 2014 | 47.70 | 48.25 | 47.51 | 48.20 | 128,058 | +0.52(+1.09%) |
Nov 21, 2014 | 48.37 | 48.37 | 47.52 | 47.68 | 131,193 | -0.01(-0.02%) |
Nov 20, 2014 | 47.46 | 47.85 | 47.46 | 47.69 | 80,191 | +0.08(+0.18%) |
Nov 19, 2014 | 47.66 | 48.09 | 46.64 | 47.60 | 192,302 | -0.19(-0.41%) |
Nov 18, 2014 | 47.48 | 48.16 | 47.43 | 47.80 | 170,659 | +0.36(+0.76%) |
Nov 17, 2014 | 47.83 | 47.89 | 47.23 | 47.44 | 151,801 | -0.53(-1.10%) |
Nov 14, 2014 | 47.65 | 48.22 | 47.46 | 47.96 | 150,185 | +0.22(+0.47%) |
Nov 13, 2014 | 48.47 | 48.54 | 47.70 | 47.74 | 166,050 | -0.73(-1.51%) |
Nov 12, 2014 | 48.19 | 48.56 | 48.19 | 48.47 | 156,519 | +0.06(+0.11%) |
Nov 11, 2014 | 48.26 | 48.65 | 48.19 | 48.42 | 136,173 | +0.14(+0.29%) |
Nov 10, 2014 | 48.25 | 48.70 | 48.09 | 48.28 | 191,026 | +0.03(+0.06%) |
Nov 07, 2014 | 48.33 | 48.59 | 47.87 | 48.25 | 217,459 | -0.39(-0.80%) |
Nov 06, 2014 | 48.30 | 48.67 | 48.16 | 48.64 | 183,594 | +0.33(+0.69%) |
Nov 05, 2014 | 48.38 | 48.38 | 47.85 | 48.31 | 185,496 | +0.32(+0.67%) |
Nov 04, 2014 | 47.98 | 48.45 | 47.67 | 47.98 | 213,282 | -0.12(-0.25%) |
Nov 03, 2014 | 47.74 | 48.62 | 47.34 | 48.10 | 535,156 | +0.11(+0.23%) |
Oct 31, 2014 | 47.65 | 48.20 | 47.46 | 47.99 | 467,503 | +0.65(+1.37%) |
Oct 30, 2014 | 46.42 | 47.56 | 46.40 | 47.34 | 292,820 | +0.70(+1.51%) |
Oct 29, 2014 | 45.31 | 46.75 | 44.89 | 46.64 | 405,380 | +1.13(+2.48%) |
Oct 28, 2014 | 44.23 | 45.62 | 44.11 | 45.51 | 282,843 | +1.40(+3.17%) |
Oct 27, 2014 | 43.89 | 44.23 | 44.14 | 44.12 | 259,442 | -0.03(-0.06%) |
Oct 24, 2014 | 43.78 | 44.65 | 43.60 | 44.14 | 402,640 | +0.49(+1.12%) |
Oct 23, 2014 | 43.11 | 43.90 | 42.80 | 43.65 | 281,179 | +1.10(+2.59%) |
Oct 22, 2014 | 42.54 | 43.11 | 42.36 | 42.55 | 282,080 | +0.00(+0.00%) |
Oct 21, 2014 | 41.89 | 42.63 | 41.79 | 42.55 | 202,206 | +0.82(+1.97%) |
Oct 20, 2014 | 41.06 | 41.73 | 41.03 | 41.73 | 245,776 | +0.47(+1.14%) |
Oct 17, 2014 | 41.25 | 41.43 | 40.82 | 41.26 | 359,381 | +0.56(+1.39%) |
Oct 16, 2014 | 40.21 | 40.95 | 40.10 | 40.69 | 379,239 | -0.15(-0.36%) |
Oct 15, 2014 | 39.92 | 41.10 | 39.49 | 40.84 | 503,086 | +0.31(+0.78%) |
Oct 14, 2014 | 40.69 | 41.22 | 40.35 | 40.53 | 265,533 | +0.16(+0.39%) |
Oct 13, 2014 | 40.12 | 41.00 | 39.86 | 40.37 | 314,294 | +0.33(+0.83%) |
Oct 10, 2014 | 41.11 | 41.19 | 39.98 | 40.04 | 332,750 | -1.26(-3.05%) |
Oct 09, 2014 | 42.22 | 42.34 | 41.29 | 41.29 | 206,129 | -1.08(-2.55%) |
Oct 08, 2014 | 41.90 | 42.41 | 41.29 | 42.38 | 319,136 | +0.43(+1.01%) |
Oct 07, 2014 | 42.22 | 42.58 | 41.95 | 41.95 | 581,373 | -0.64(-1.50%) |
Oct 06, 2014 | 43.39 | 43.39 | 42.45 | 42.59 | 474,400 | -0.72(-1.67%) |
Oct 03, 2014 | 44.38 | 44.38 | 43.31 | 43.31 | 218,875 | -0.65(-1.47%) |
Oct 02, 2014 | 43.79 | 44.28 | 43.35 | 43.96 | 257,289 | +0.13(+0.30%) |
Oct 01, 2014 | 44.18 | 44.35 | 43.76 | 43.83 | 430,036 | -0.38(-0.86%) |
Sep 30, 2014 | 44.71 | 44.78 | 44.18 | 44.21 | 384,406 | -0.57(-1.28%) |
Sep 29, 2014 | 44.48 | 44.85 | 44.32 | 44.78 | 320,703 | -0.15(-0.33%) |
Sep 26, 2014 | 44.59 | 44.95 | 44.41 | 44.93 | 227,275 | +0.32(+0.73%) |
Sep 25, 2014 | 45.22 | 45.22 | 44.29 | 44.61 | 188,557 | -0.82(-1.81%) |
Sep 24, 2014 | 45.53 | 45.63 | 45.11 | 45.43 | 131,138 | +0.00(+0.00%) |
Sep 23, 2014 | 45.34 | 45.77 | 45.30 | 45.43 | 244,842 | -0.21(-0.47%) |
Sep 22, 2014 | 46.07 | 46.09 | 45.51 | 45.64 | 242,845 | -0.60(-1.30%) |
Sep 19, 2014 | 47.28 | 47.43 | 46.04 | 46.24 | 353,794 | -0.94(-2.00%) |
Sep 18, 2014 | 47.16 | 47.57 | 47.01 | 47.19 | 228,455 | +0.08(+0.18%) |
Sep 17, 2014 | 46.62 | 47.26 | 46.24 | 47.10 | 636,971 | +0.40(+0.85%) |
Sep 16, 2014 | 45.37 | 47.08 | 45.33 | 46.71 | 548,120 | +1.09(+2.39%) |
Sep 15, 2014 | 45.50 | 45.98 | 45.35 | 45.61 | 293,416 | +0.25(+0.55%) |
Sep 12, 2014 | 45.34 | 45.35 | 44.97 | 45.36 | 301,360 | +0.12(+0.27%) |
Sep 11, 2014 | 44.53 | 45.36 | 44.33 | 45.24 | 214,904 | +0.68(+1.52%) |
Sep 10, 2014 | 44.17 | 44.67 | 43.99 | 44.57 | 136,007 | +0.53(+1.20%) |
Sep 09, 2014 | 44.10 | 44.34 | 43.75 | 44.04 | 194,137 | -0.02(-0.04%) |
Sep 08, 2014 | 43.86 | 44.32 | 43.72 | 44.06 | 91,978 | +0.19(+0.44%) |
Sep 05, 2014 | 43.62 | 44.10 | 43.42 | 43.87 | 101,204 | +0.11(+0.25%) |
Sep 04, 2014 | 44.28 | 44.62 | 43.70 | 43.75 | 131,437 | -0.55(-1.23%) |
Sep 03, 2014 | 44.65 | 44.70 | 44.20 | 44.30 | 122,506 | -0.30(-0.66%) |
Sep 02, 2014 | 44.25 | 44.62 | 43.96 | 44.60 | 205,610 | +0.43(+0.98%) |
Aug 29, 2014 | 43.73 | 44.16 | 44.16 | 44.16 | 94,461 | +0.48(+1.10%) |
Aug 28, 2014 | 43.76 | 43.88 | 43.56 | 43.68 | 105,105 | -0.19(-0.44%) |
Aug 27, 2014 | 44.10 | 44.19 | 43.75 | 43.88 | 83,856 | -0.07(-0.17%) |
Aug 26, 2014 | 43.33 | 44.00 | 43.33 | 43.95 | 120,341 | +0.68(+1.56%) |
Aug 25, 2014 | 43.84 | 44.00 | 43.10 | 43.27 | 144,941 | -0.35(-0.81%) |
Aug 22, 2014 | 43.82 | 43.83 | 43.50 | 43.63 | 110,201 | -0.20(-0.46%) |
Aug 21, 2014 | 43.47 | 44.02 | 43.21 | 43.83 | 125,482 | +0.31(+0.70%) |
Aug 20, 2014 | 43.33 | 43.64 | 43.13 | 43.52 | 119,545 | -0.06(-0.15%) |
Aug 19, 2014 | 43.46 | 43.72 | 43.39 | 43.59 | 117,846 | +0.10(+0.23%) |
Aug 18, 2014 | 43.38 | 43.81 | 43.24 | 43.49 | 155,804 | +0.33(+0.77%) |
Aug 15, 2014 | 43.99 | 43.99 | 42.87 | 43.15 | 133,883 | -0.43(-0.99%) |
Aug 14, 2014 | 43.53 | 43.81 | 43.24 | 43.59 | 135,406 | +0.20(+0.47%) |
Aug 13, 2014 | 42.81 | 43.49 | 42.75 | 43.38 | 171,335 | +0.85(+1.99%) |
Aug 12, 2014 | 42.89 | 43.22 | 42.31 | 42.54 | 160,702 | -0.53(-1.22%) |
Aug 11, 2014 | 43.13 | 43.40 | 42.82 | 43.06 | 112,039 | +0.10(+0.24%) |
Aug 08, 2014 | 42.60 | 43.26 | 42.60 | 42.96 | 124,377 | +0.40(+0.93%) |
Aug 07, 2014 | 43.39 | 43.45 | 42.48 | 42.56 | 143,204 | -0.71(-1.64%) |
Aug 06, 2014 | 42.69 | 43.67 | 42.67 | 43.27 | 120,246 | +0.27(+0.62%) |
Aug 05, 2014 | 42.57 | 43.17 | 42.49 | 43.01 | 639,887 | +0.14(+0.32%) |
Aug 04, 2014 | 42.86 | 43.08 | 42.28 | 42.87 | 180,872 | +0.07(+0.17%) |
Aug 01, 2014 | 43.18 | 43.27 | 42.18 | 42.79 | 317,879 | -0.53(-1.21%) |
Jul 31, 2014 | 43.68 | 44.30 | 43.32 | 43.32 | 304,724 | -0.89(-2.00%) |
Jul 30, 2014 | 45.20 | 45.84 | 43.58 | 44.20 | 332,683 | +0.04(+0.08%) |
Jul 29, 2014 | 43.09 | 44.47 | 42.90 | 44.17 | 453,665 | +1.13(+2.61%) |
Jul 28, 2014 | 43.14 | 43.31 | 42.52 | 43.04 | 152,767 | -0.06(-0.15%) |
Jul 25, 2014 | 43.28 | 43.29 | 42.87 | 43.11 | 138,876 | -0.55(-1.27%) |
Jul 24, 2014 | 43.93 | 44.07 | 43.39 | 43.66 | 127,803 | -0.25(-0.57%) |
Jul 23, 2014 | 44.44 | 44.60 | 43.85 | 43.91 | 226,909 | -0.61(-1.37%) |
Jul 22, 2014 | 44.25 | 44.61 | 44.01 | 44.52 | 199,388 | +0.65(+1.47%) |
Jul 21, 2014 | 43.98 | 43.98 | 43.38 | 43.87 | 129,056 | -0.30(-0.69%) |
Jul 18, 2014 | 43.19 | 44.22 | 43.19 | 44.18 | 160,460 | +0.97(+2.24%) |
Jul 17, 2014 | 43.21 | 43.64 | 42.98 | 43.21 | 192,848 | -0.34(-0.78%) |
Jul 16, 2014 | 43.99 | 44.25 | 43.10 | 43.55 | 241,727 | -0.06(-0.13%) |
Jul 15, 2014 | 43.98 | 44.01 | 43.18 | 43.61 | 209,690 | -0.30(-0.67%) |
Jul 14, 2014 | 43.96 | 44.08 | 43.62 | 43.90 | 110,768 | +0.41(+0.93%) |
Jul 11, 2014 | 43.69 | 43.86 | 43.16 | 43.49 | 197,166 | -0.23(-0.53%) |
Jul 10, 2014 | 43.22 | 44.13 | 43.18 | 43.73 | 159,049 | -0.51(-1.15%) |
Jul 09, 2014 | 44.51 | 44.64 | 44.16 | 44.23 | 133,612 | -0.12(-0.27%) |
Jul 08, 2014 | 45.22 | 45.33 | 44.32 | 44.35 | 270,140 | -1.00(-2.20%) |
Jul 07, 2014 | 45.65 | 45.65 | 45.21 | 45.35 | 162,890 | -0.45(-0.99%) |
Jul 03, 2014 | 45.72 | 45.80 | 45.80 | 45.80 | 162,423 | +0.22(+0.49%) |
Jul 02, 2014 | 45.63 | 45.98 | 45.39 | 45.58 | 276,294 | +0.05(+0.10%) |