Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 48.78 | 48.78 | 48.09 | 48.17 | 2,267,102 | -0.92(-1.88%) |
Mar 30, 2015 | 49.25 | 49.47 | 48.82 | 49.09 | 1,373,069 | +0.33(+0.69%) |
Mar 27, 2015 | 48.36 | 49.27 | 47.89 | 48.76 | 2,632,237 | +0.47(+0.98%) |
Mar 26, 2015 | 48.16 | 48.77 | 47.51 | 48.29 | 2,153,251 | -0.78(-1.58%) |
Mar 25, 2015 | 52.01 | 52.01 | 48.92 | 49.06 | 2,588,646 | -2.98(-5.72%) |
Mar 24, 2015 | 52.16 | 52.57 | 52.01 | 52.04 | 1,132,980 | -0.25(-0.47%) |
Mar 23, 2015 | 52.36 | 52.75 | 52.27 | 52.29 | 1,318,427 | -0.22(-0.42%) |
Mar 20, 2015 | 51.78 | 52.63 | 51.56 | 52.51 | 2,344,555 | +1.08(+2.11%) |
Mar 19, 2015 | 51.15 | 51.68 | 51.12 | 51.43 | 1,235,676 | +0.36(+0.71%) |
Mar 18, 2015 | 50.62 | 51.40 | 50.06 | 51.06 | 1,753,483 | +0.34(+0.68%) |
Mar 17, 2015 | 50.77 | 50.96 | 50.49 | 50.72 | 980,262 | -0.45(-0.88%) |
Mar 16, 2015 | 50.41 | 51.26 | 50.30 | 51.17 | 1,287,976 | +1.00(+1.99%) |
Mar 13, 2015 | 49.89 | 50.46 | 49.66 | 50.17 | 1,304,941 | +0.25(+0.50%) |
Mar 12, 2015 | 49.65 | 49.97 | 49.21 | 49.92 | 1,413,687 | +0.11(+0.22%) |
Mar 11, 2015 | 50.03 | 50.43 | 49.72 | 49.82 | 983,759 | +0.11(+0.22%) |
Mar 10, 2015 | 50.15 | 50.46 | 49.66 | 49.71 | 1,870,091 | -1.01(-1.99%) |
Mar 09, 2015 | 50.42 | 50.96 | 50.42 | 50.72 | 1,425,623 | +0.26(+0.51%) |
Mar 06, 2015 | 51.18 | 51.54 | 50.38 | 50.46 | 1,788,960 | -0.97(-1.88%) |
Mar 05, 2015 | 52.18 | 52.40 | 51.36 | 51.43 | 3,136,128 | -0.76(-1.46%) |
Mar 04, 2015 | 52.48 | 52.80 | 51.92 | 52.19 | 1,273,884 | -0.62(-1.17%) |
Mar 03, 2015 | 53.96 | 54.20 | 52.77 | 52.80 | 1,558,855 | -1.49(-2.75%) |
Mar 02, 2015 | 53.87 | 54.74 | 53.87 | 54.30 | 1,658,380 | +0.62(+1.15%) |
Feb 27, 2015 | 54.10 | 54.20 | 53.59 | 53.68 | 1,138,753 | -0.46(-0.85%) |
Feb 26, 2015 | 54.46 | 54.64 | 53.82 | 54.14 | 938,202 | -0.31(-0.56%) |
Feb 25, 2015 | 54.65 | 55.09 | 54.32 | 54.44 | 1,115,827 | -0.33(-0.60%) |
Feb 24, 2015 | 53.45 | 54.84 | 53.29 | 54.77 | 1,336,735 | +1.49(+2.80%) |
Feb 23, 2015 | 53.58 | 53.66 | 53.19 | 53.28 | 1,139,969 | -0.41(-0.76%) |
Feb 20, 2015 | 53.34 | 53.87 | 53.06 | 53.69 | 1,204,412 | +0.26(+0.48%) |
Feb 19, 2015 | 52.86 | 53.71 | 52.74 | 53.44 | 774,600 | +0.31(+0.58%) |
Feb 18, 2015 | 52.65 | 53.44 | 52.58 | 53.13 | 1,227,084 | +0.30(+0.56%) |
Feb 17, 2015 | 52.62 | 53.01 | 52.48 | 52.83 | 1,293,117 | +0.24(+0.46%) |
Feb 13, 2015 | 53.01 | 52.59 | 52.59 | 52.59 | 1,718,147 | -0.19(-0.36%) |
Feb 12, 2015 | 52.56 | 52.84 | 52.10 | 52.78 | 1,052,597 | +0.34(+0.65%) |
Feb 11, 2015 | 52.44 | 52.76 | 52.03 | 52.44 | 1,086,507 | +0.12(+0.24%) |
Feb 10, 2015 | 51.45 | 52.38 | 51.03 | 52.32 | 1,548,450 | +1.31(+2.57%) |
Feb 09, 2015 | 50.85 | 51.24 | 50.45 | 51.01 | 2,181,899 | -0.33(-0.64%) |
Feb 06, 2015 | 52.12 | 52.44 | 51.16 | 51.34 | 2,028,389 | -0.54(-1.04%) |
Feb 05, 2015 | 51.78 | 51.97 | 51.13 | 51.88 | 1,583,996 | +0.09(+0.18%) |
Feb 04, 2015 | 51.99 | 52.35 | 51.45 | 51.78 | 1,844,486 | -0.26(-0.50%) |
Feb 03, 2015 | 50.86 | 52.10 | 50.77 | 52.04 | 1,808,543 | +1.32(+2.59%) |
Feb 02, 2015 | 50.36 | 50.92 | 49.37 | 50.73 | 1,749,150 | +0.32(+0.64%) |
Jan 30, 2015 | 51.17 | 51.69 | 50.30 | 50.40 | 1,989,877 | -1.57(-3.03%) |
Jan 29, 2015 | 51.27 | 52.12 | 50.93 | 51.98 | 1,562,297 | +0.52(+1.00%) |
Jan 28, 2015 | 52.49 | 52.84 | 51.44 | 51.46 | 2,075,324 | -0.48(-0.92%) |
Jan 27, 2015 | 52.36 | 52.62 | 52.06 | 51.94 | 3,091,814 | -1.72(-3.21%) |
Jan 26, 2015 | 53.20 | 53.87 | 52.62 | 53.66 | 3,761,999 | +0.16(+0.31%) |
Jan 23, 2015 | 54.59 | 55.35 | 53.40 | 53.49 | 6,667,176 | -4.68(-8.05%) |
Jan 22, 2015 | 56.98 | 58.32 | 56.31 | 58.18 | 2,772,896 | +1.26(+2.22%) |
Jan 21, 2015 | 56.15 | 57.34 | 56.15 | 56.91 | 1,525,931 | +0.41(+0.73%) |
Jan 20, 2015 | 55.96 | 56.63 | 55.37 | 56.50 | 1,847,779 | +0.88(+1.58%) |
Jan 16, 2015 | 54.72 | 55.74 | 54.49 | 55.62 | 1,706,457 | +0.79(+1.44%) |
Jan 15, 2015 | 55.14 | 56.65 | 54.41 | 54.83 | 4,026,371 | +1.08(+2.01%) |
Jan 14, 2015 | 53.47 | 54.31 | 53.22 | 53.75 | 2,182,313 | -0.36(-0.67%) |
Jan 13, 2015 | 55.61 | 56.16 | 53.55 | 54.11 | 1,799,760 | -0.90(-1.64%) |
Jan 12, 2015 | 56.69 | 56.84 | 54.67 | 55.01 | 1,868,970 | -1.71(-3.01%) |
Jan 09, 2015 | 56.81 | 57.03 | 56.04 | 56.72 | 870,786 | +0.20(+0.35%) |
Jan 08, 2015 | 56.07 | 56.94 | 55.90 | 56.52 | 1,556,260 | +0.93(+1.67%) |
Jan 07, 2015 | 54.76 | 55.62 | 54.54 | 55.59 | 1,995,961 | +0.91(+1.66%) |
Jan 06, 2015 | 56.22 | 56.42 | 54.54 | 54.68 | 2,380,843 | -1.66(-2.95%) |
Jan 05, 2015 | 57.21 | 57.44 | 56.31 | 56.35 | 1,313,601 | -1.29(-2.23%) |
Jan 02, 2015 | 57.91 | 58.43 | 57.24 | 57.63 | 1,001,368 | -0.02(-0.04%) |
Dec 31, 2014 | 58.72 | 57.66 | 57.66 | 57.66 | 1,210,923 | -0.71(-1.22%) |
Dec 30, 2014 | 58.45 | 58.84 | 58.22 | 58.37 | 937,656 | -0.37(-0.63%) |
Dec 29, 2014 | 58.63 | 58.98 | 58.47 | 58.74 | 860,005 | -0.17(-0.29%) |
Dec 26, 2014 | 59.06 | 59.33 | 58.84 | 58.91 | 676,660 | -0.14(-0.24%) |
Dec 24, 2014 | 59.55 | 59.05 | 59.05 | 59.05 | 583,204 | -0.50(-0.84%) |
Dec 23, 2014 | 59.46 | 59.95 | 59.28 | 59.55 | 2,137,768 | +0.39(+0.65%) |
Dec 22, 2014 | 58.13 | 59.32 | 57.64 | 59.17 | 2,009,024 | +2.00(+3.50%) |
Dec 19, 2014 | 57.00 | 57.40 | 56.63 | 57.17 | 3,631,928 | +0.11(+0.20%) |
Dec 18, 2014 | 56.31 | 57.05 | 55.81 | 57.05 | 1,406,998 | +1.50(+2.70%) |
Dec 17, 2014 | 54.95 | 55.71 | 54.30 | 55.55 | 1,461,579 | +0.84(+1.54%) |
Dec 16, 2014 | 55.32 | 55.92 | 54.67 | 54.71 | 2,029,381 | -0.52(-0.95%) |
Dec 15, 2014 | 56.22 | 57.00 | 55.17 | 55.23 | 2,651,113 | -1.04(-1.85%) |
Dec 12, 2014 | 56.37 | 57.24 | 56.17 | 56.27 | 2,275,563 | -0.43(-0.75%) |
Dec 11, 2014 | 56.98 | 57.68 | 56.59 | 56.70 | 1,660,308 | +0.02(+0.03%) |
Dec 10, 2014 | 57.25 | 57.70 | 56.61 | 56.68 | 2,316,118 | -0.61(-1.07%) |
Dec 09, 2014 | 56.80 | 57.51 | 56.37 | 57.30 | 1,517,060 | +0.26(+0.46%) |
Dec 08, 2014 | 57.72 | 58.02 | 56.78 | 57.04 | 1,913,510 | -0.90(-1.56%) |
Dec 05, 2014 | 57.67 | 58.29 | 57.67 | 57.94 | 1,724,288 | +0.27(+0.47%) |
Dec 04, 2014 | 58.33 | 58.80 | 57.37 | 57.67 | 2,260,398 | -0.57(-0.97%) |
Dec 03, 2014 | 56.55 | 58.39 | 56.34 | 58.23 | 2,770,943 | +1.79(+3.17%) |
Dec 02, 2014 | 56.53 | 56.66 | 55.90 | 56.45 | 2,347,677 | -0.02(-0.03%) |
Dec 01, 2014 | 56.63 | 57.21 | 55.93 | 56.46 | 2,569,651 | -0.48(-0.84%) |
Nov 28, 2014 | 55.49 | 57.09 | 55.35 | 56.94 | 2,370,981 | +1.73(+3.13%) |
Nov 26, 2014 | 55.37 | 55.21 | 55.21 | 55.21 | 3,324,459 | -0.28(-0.51%) |
Nov 25, 2014 | 55.37 | 55.51 | 54.89 | 55.49 | 3,840,882 | +0.31(+0.56%) |
Nov 24, 2014 | 54.12 | 55.32 | 53.93 | 55.18 | 3,733,646 | +1.45(+2.69%) |
Nov 21, 2014 | 53.91 | 53.91 | 53.10 | 53.74 | 3,693,612 | +0.54(+1.02%) |
Nov 20, 2014 | 53.32 | 53.64 | 52.90 | 53.20 | 3,886,603 | -0.21(-0.39%) |
Nov 19, 2014 | 53.17 | 53.54 | 52.89 | 53.40 | 2,898,525 | +0.20(+0.37%) |
Nov 18, 2014 | 52.07 | 53.34 | 52.07 | 53.21 | 1,985,673 | +1.11(+2.14%) |
Nov 17, 2014 | 52.34 | 52.60 | 51.84 | 52.09 | 1,953,929 | -0.86(-1.63%) |
Nov 14, 2014 | 52.46 | 53.08 | 52.07 | 52.96 | 1,433,863 | +0.59(+1.12%) |
Nov 13, 2014 | 52.46 | 52.92 | 52.23 | 52.37 | 1,550,650 | +0.14(+0.26%) |
Nov 12, 2014 | 52.49 | 52.59 | 51.95 | 52.23 | 1,443,810 | -0.30(-0.57%) |
Nov 11, 2014 | 52.82 | 52.96 | 52.41 | 52.53 | 1,220,477 | -0.21(-0.40%) |
Nov 10, 2014 | 52.49 | 52.96 | 52.37 | 52.74 | 1,556,034 | +0.33(+0.64%) |
Nov 07, 2014 | 53.16 | 53.17 | 51.92 | 52.41 | 2,300,798 | -0.54(-1.03%) |
Nov 06, 2014 | 53.36 | 53.74 | 52.80 | 52.95 | 2,136,873 | -0.29(-0.55%) |
Nov 05, 2014 | 52.62 | 53.49 | 52.11 | 53.25 | 1,850,937 | +0.82(+1.56%) |
Nov 04, 2014 | 52.17 | 52.87 | 51.83 | 52.43 | 3,239,629 | +0.05(+0.10%) |
Nov 03, 2014 | 51.78 | 52.75 | 51.76 | 52.38 | 2,894,441 | +0.52(+1.01%) |
Oct 31, 2014 | 51.34 | 52.33 | 51.09 | 51.85 | 2,927,963 | +1.83(+3.65%) |
Oct 30, 2014 | 49.77 | 50.06 | 49.23 | 50.02 | 2,784,290 | +0.04(+0.08%) |
Oct 29, 2014 | 49.15 | 50.24 | 49.15 | 49.98 | 3,179,562 | +0.13(+0.26%) |
Oct 28, 2014 | 49.30 | 49.86 | 49.11 | 49.85 | 3,328,485 | +0.68(+1.39%) |
Oct 27, 2014 | 49.74 | 49.72 | 49.72 | 49.17 | 4,105,524 | -0.55(-1.11%) |
Oct 24, 2014 | 49.90 | 51.51 | 48.01 | 49.72 | 12,492,511 | +3.21(+6.90%) |
Oct 23, 2014 | 46.34 | 46.97 | 45.91 | 46.51 | 5,994,117 | +0.46(+1.00%) |
Oct 22, 2014 | 47.03 | 47.16 | 46.01 | 46.05 | 1,920,521 | -0.71(-1.51%) |
Oct 21, 2014 | 45.68 | 46.77 | 43.54 | 46.76 | 1,661,082 | +1.19(+2.62%) |
Oct 20, 2014 | 44.72 | 45.59 | 44.44 | 45.57 | 1,452,299 | +0.73(+1.64%) |
Oct 17, 2014 | 45.16 | 45.61 | 44.74 | 44.84 | 1,992,689 | +0.14(+0.31%) |
Oct 16, 2014 | 43.45 | 45.17 | 43.35 | 44.70 | 2,571,302 | +0.50(+1.14%) |
Oct 15, 2014 | 42.77 | 44.44 | 42.75 | 44.19 | 3,840,419 | +0.68(+1.57%) |
Oct 14, 2014 | 43.58 | 44.22 | 42.92 | 43.51 | 3,710,423 | +0.53(+1.23%) |
Oct 13, 2014 | 44.49 | 44.74 | 42.97 | 42.98 | 5,158,317 | -1.61(-3.61%) |
Oct 10, 2014 | 47.17 | 47.23 | 44.53 | 44.59 | 10,236,123 | -3.66(-7.58%) |
Oct 09, 2014 | 49.51 | 49.79 | 48.23 | 48.25 | 3,702,611 | -1.43(-2.89%) |
Oct 08, 2014 | 49.62 | 49.81 | 49.24 | 49.68 | 5,871,264 | +0.22(+0.44%) |
Oct 07, 2014 | 49.52 | 49.89 | 49.34 | 49.47 | 3,590,769 | -0.32(-0.64%) |
Oct 06, 2014 | 50.19 | 50.23 | 49.49 | 49.79 | 2,352,032 | -0.16(-0.33%) |
Oct 03, 2014 | 49.96 | 50.23 | 49.74 | 49.95 | 2,006,919 | -0.26(-0.52%) |
Oct 02, 2014 | 49.96 | 50.38 | 49.51 | 50.21 | 2,142,191 | +0.07(+0.14%) |
Oct 01, 2014 | 51.67 | 51.67 | 49.98 | 50.14 | 3,174,320 | -1.47(-2.84%) |
Sep 30, 2014 | 52.24 | 52.33 | 51.60 | 51.61 | 2,062,186 | -0.70(-1.33%) |
Sep 29, 2014 | 52.12 | 52.54 | 52.03 | 52.31 | 1,253,259 | -0.14(-0.27%) |
Sep 26, 2014 | 52.09 | 52.53 | 52.02 | 52.45 | 1,280,573 | +0.35(+0.67%) |
Sep 25, 2014 | 52.62 | 52.74 | 51.68 | 52.10 | 2,814,919 | -0.65(-1.23%) |
Sep 24, 2014 | 52.40 | 52.76 | 52.34 | 52.75 | 2,140,501 | +0.34(+0.65%) |
Sep 23, 2014 | 52.36 | 52.75 | 52.15 | 52.41 | 2,774,589 | -0.06(-0.11%) |
Sep 22, 2014 | 52.75 | 52.92 | 52.34 | 52.47 | 2,898,224 | -0.45(-0.84%) |
Sep 19, 2014 | 53.21 | 53.24 | 52.75 | 52.91 | 3,506,717 | -0.06(-0.11%) |
Sep 18, 2014 | 52.13 | 52.99 | 52.04 | 52.97 | 2,139,742 | +0.85(+1.62%) |
Sep 17, 2014 | 51.30 | 52.26 | 51.11 | 52.13 | 2,021,806 | +0.85(+1.65%) |
Sep 16, 2014 | 50.51 | 51.36 | 50.42 | 51.28 | 1,907,082 | +0.62(+1.23%) |
Sep 15, 2014 | 51.15 | 51.39 | 50.60 | 50.66 | 3,604,634 | -0.62(-1.21%) |
Sep 12, 2014 | 51.52 | 51.52 | 51.23 | 51.28 | 2,238,237 | -0.24(-0.46%) |
Sep 11, 2014 | 51.35 | 51.61 | 51.18 | 51.52 | 1,710,906 | -0.02(-0.04%) |
Sep 10, 2014 | 51.62 | 51.79 | 51.27 | 51.54 | 2,678,858 | +0.07(+0.13%) |
Sep 09, 2014 | 51.35 | 51.80 | 51.12 | 51.47 | 4,329,154 | -0.05(-0.10%) |
Sep 08, 2014 | 51.30 | 51.76 | 51.19 | 51.52 | 2,834,020 | +0.22(+0.43%) |
Sep 05, 2014 | 50.74 | 51.31 | 50.74 | 51.30 | 1,946,743 | +0.47(+0.92%) |
Sep 04, 2014 | 50.91 | 51.19 | 50.67 | 50.84 | 2,338,596 | -0.08(-0.15%) |
Sep 03, 2014 | 50.62 | 51.04 | 50.50 | 50.91 | 1,747,710 | +0.37(+0.74%) |
Sep 02, 2014 | 50.14 | 50.64 | 50.10 | 50.54 | 2,028,086 | +0.48(+0.96%) |
Aug 29, 2014 | 50.21 | 50.06 | 50.06 | 50.06 | 1,269,269 | +0.06(+0.12%) |
Aug 28, 2014 | 49.96 | 50.08 | 49.74 | 50.00 | 1,212,821 | -0.06(-0.12%) |
Aug 27, 2014 | 49.68 | 50.08 | 49.68 | 50.07 | 1,399,141 | +0.30(+0.60%) |
Aug 26, 2014 | 49.61 | 49.82 | 49.47 | 49.77 | 1,836,963 | +0.30(+0.61%) |
Aug 25, 2014 | 49.33 | 49.56 | 49.26 | 49.47 | 1,144,342 | +0.35(+0.71%) |
Aug 22, 2014 | 49.23 | 49.44 | 49.04 | 49.12 | 920,644 | -0.10(-0.21%) |
Aug 21, 2014 | 49.03 | 49.33 | 48.87 | 49.22 | 880,610 | +0.29(+0.59%) |
Aug 20, 2014 | 48.92 | 49.18 | 48.79 | 48.94 | 1,060,079 | -0.17(-0.35%) |
Aug 19, 2014 | 48.67 | 49.18 | 47.38 | 49.11 | 1,081,040 | +0.39(+0.79%) |
Aug 18, 2014 | 48.77 | 48.82 | 48.40 | 48.72 | 1,509,814 | +0.20(+0.41%) |
Aug 15, 2014 | 48.04 | 48.73 | 47.99 | 48.52 | 2,387,695 | +0.67(+1.41%) |
Aug 14, 2014 | 47.47 | 47.89 | 47.37 | 47.85 | 1,226,593 | +0.40(+0.84%) |
Aug 13, 2014 | 47.40 | 47.68 | 47.27 | 47.45 | 1,943,921 | +0.07(+0.15%) |
Aug 12, 2014 | 47.05 | 47.48 | 46.98 | 47.38 | 1,660,347 | +0.14(+0.30%) |
Aug 11, 2014 | 47.13 | 47.77 | 47.10 | 47.23 | 1,497,201 | +0.17(+0.36%) |
Aug 08, 2014 | 46.66 | 47.10 | 46.53 | 47.07 | 1,520,825 | +0.46(+0.99%) |
Aug 07, 2014 | 47.04 | 47.04 | 46.41 | 46.60 | 2,368,075 | -0.16(-0.35%) |
Aug 06, 2014 | 46.13 | 47.08 | 46.13 | 46.77 | 2,008,846 | +0.18(+0.39%) |
Aug 05, 2014 | 46.54 | 47.03 | 46.39 | 46.58 | 2,713,713 | -0.37(-0.79%) |
Aug 04, 2014 | 46.46 | 47.10 | 46.43 | 46.95 | 1,936,247 | +0.35(+0.75%) |
Aug 01, 2014 | 46.43 | 46.92 | 46.33 | 46.60 | 2,122,773 | +0.09(+0.20%) |
Jul 31, 2014 | 46.55 | 46.79 | 46.24 | 46.51 | 2,427,234 | -0.26(-0.56%) |
Jul 30, 2014 | 46.90 | 47.10 | 46.44 | 46.77 | 1,875,405 | +0.32(+0.69%) |
Jul 29, 2014 | 46.89 | 47.19 | 46.40 | 46.45 | 2,043,941 | -0.28(-0.60%) |
Jul 28, 2014 | 46.53 | 46.88 | 46.06 | 46.73 | 2,477,505 | +0.15(+0.32%) |
Jul 25, 2014 | 45.79 | 47.07 | 45.61 | 46.58 | 7,636,394 | -0.92(-1.94%) |
Jul 24, 2014 | 47.79 | 48.07 | 47.37 | 47.51 | 3,507,461 | -0.16(-0.33%) |
Jul 23, 2014 | 48.55 | 48.55 | 47.55 | 47.66 | 4,056,309 | -0.82(-1.69%) |
Jul 22, 2014 | 48.67 | 48.80 | 48.41 | 48.48 | 2,074,216 | -0.07(-0.13%) |
Jul 21, 2014 | 48.13 | 48.73 | 48.12 | 48.55 | 1,180,309 | +0.08(+0.16%) |
Jul 18, 2014 | 48.31 | 48.66 | 48.13 | 48.47 | 1,489,570 | +0.32(+0.66%) |
Jul 17, 2014 | 48.00 | 48.50 | 47.85 | 48.15 | 3,471,132 | -0.07(-0.15%) |
Jul 16, 2014 | 48.38 | 49.04 | 48.05 | 48.22 | 4,561,819 | -0.07(-0.15%) |
Jul 15, 2014 | 48.65 | 48.89 | 48.05 | 48.29 | 2,725,858 | -0.44(-0.89%) |
Jul 14, 2014 | 48.94 | 48.97 | 48.54 | 48.73 | 1,588,155 | +0.19(+0.39%) |
Jul 11, 2014 | 48.70 | 48.70 | 48.29 | 48.54 | 1,397,958 | -0.07(-0.15%) |
Jul 10, 2014 | 48.00 | 49.05 | 47.96 | 48.61 | 3,126,329 | -0.09(-0.19%) |
Jul 09, 2014 | 48.18 | 48.80 | 47.94 | 48.70 | 4,505,621 | +0.50(+1.04%) |
Jul 08, 2014 | 48.35 | 48.76 | 47.44 | 48.20 | 6,274,696 | +0.04(+0.09%) |
Jul 07, 2014 | 48.62 | 48.84 | 48.03 | 48.16 | 3,857,380 | -0.39(-0.80%) |
Jul 03, 2014 | 47.90 | 48.55 | 48.55 | 48.55 | 2,320,285 | +0.90(+1.88%) |
Jul 02, 2014 | 47.35 | 47.79 | 47.33 | 47.65 | 2,697,505 | +0.11(+0.23%) |
Jul 01, 2014 | 47.32 | 47.88 | 47.18 | 47.54 | 2,781,454 | +0.28(+0.59%) |
Jun 30, 2014 | 46.82 | 47.35 | 46.51 | 47.26 | 3,025,067 | +1.09(+2.35%) |
Jun 27, 2014 | 45.54 | 46.30 | 45.37 | 46.17 | 6,534,380 | +0.66(+1.44%) |
Jun 26, 2014 | 45.41 | 45.52 | 44.98 | 45.52 | 1,767,987 | +0.10(+0.23%) |
Jun 25, 2014 | 45.33 | 45.49 | 44.87 | 45.41 | 2,271,431 | +0.23(+0.52%) |
Jun 24, 2014 | 45.54 | 45.74 | 45.07 | 45.18 | 2,158,278 | -0.57(-1.24%) |
Jun 23, 2014 | 45.54 | 45.77 | 45.37 | 45.74 | 1,469,835 | +0.20(+0.44%) |
Jun 20, 2014 | 45.02 | 45.56 | 44.94 | 45.54 | 3,018,384 | +0.70(+1.57%) |
Jun 19, 2014 | 44.94 | 45.07 | 44.38 | 44.84 | 1,552,485 | -0.08(-0.17%) |
Jun 18, 2014 | 45.04 | 45.09 | 44.37 | 44.92 | 1,088,174 | -0.07(-0.14%) |
Jun 17, 2014 | 44.54 | 45.08 | 44.50 | 44.98 | 1,072,540 | +0.29(+0.64%) |
Jun 16, 2014 | 44.21 | 44.89 | 44.21 | 44.70 | 882,289 | +0.08(+0.19%) |
Jun 13, 2014 | 44.41 | 44.72 | 44.22 | 44.61 | 1,216,910 | +0.47(+1.06%) |
Jun 12, 2014 | 44.20 | 44.57 | 44.01 | 44.14 | 2,346,720 | -0.18(-0.40%) |
Jun 11, 2014 | 43.76 | 44.63 | 43.76 | 44.32 | 1,361,400 | +0.01(+0.01%) |
Jun 10, 2014 | 44.31 | 44.40 | 43.86 | 44.31 | 1,566,673 | +0.74(+1.70%) |
Jun 06, 2014 | 43.55 | 43.59 | 43.32 | 43.57 | 1,023,812 | +0.34(+0.78%) |
Jun 05, 2014 | 43.08 | 43.40 | 42.80 | 43.23 | 1,487,870 | +0.13(+0.30%) |
Jun 04, 2014 | 42.75 | 43.17 | 42.73 | 43.10 | 1,672,217 | +0.26(+0.61%) |
Jun 03, 2014 | 42.40 | 43.01 | 42.40 | 42.84 | 1,587,415 | +0.18(+0.41%) |
Jun 02, 2014 | 42.76 | 43.03 | 42.45 | 42.67 | 862,100 | +0.04(+0.09%) |
May 30, 2014 | 42.78 | 42.86 | 42.39 | 42.63 | 1,179,313 | -0.08(-0.20%) |
May 29, 2014 | 42.60 | 42.75 | 42.32 | 42.71 | 1,800,486 | +0.15(+0.35%) |
May 28, 2014 | 42.56 | 42.63 | 42.16 | 42.56 | 1,632,382 | +0.12(+0.28%) |
May 27, 2014 | 41.89 | 42.45 | 41.71 | 42.45 | 1,820,180 | +0.69(+1.65%) |
May 23, 2014 | 41.57 | 41.76 | 41.76 | 41.76 | 1,362,414 | +0.23(+0.56%) |
May 22, 2014 | 41.46 | 41.67 | 41.28 | 41.52 | 793,663 | +0.17(+0.41%) |
May 21, 2014 | 41.33 | 41.55 | 41.13 | 41.35 | 927,056 | +0.22(+0.54%) |
May 20, 2014 | 41.48 | 41.51 | 40.98 | 41.13 | 1,603,718 | -0.29(-0.71%) |
May 19, 2014 | 40.99 | 41.63 | 40.99 | 41.42 | 1,662,213 | +0.34(+0.82%) |
May 16, 2014 | 40.42 | 41.40 | 40.42 | 41.09 | 2,385,548 | +0.50(+1.23%) |
May 15, 2014 | 40.67 | 40.70 | 39.97 | 40.59 | 2,232,121 | -0.10(-0.26%) |
May 14, 2014 | 40.27 | 40.92 | 40.27 | 40.69 | 1,525,670 | -0.07(-0.17%) |
May 13, 2014 | 41.48 | 41.52 | 40.72 | 40.76 | 2,364,496 | -0.66(-1.59%) |
May 12, 2014 | 41.02 | 41.63 | 40.91 | 41.42 | 1,654,276 | +0.65(+1.60%) |
May 09, 2014 | 40.33 | 40.84 | 40.04 | 40.77 | 1,729,864 | +0.34(+0.83%) |
May 08, 2014 | 40.33 | 41.24 | 40.31 | 40.43 | 1,847,024 | -0.20(-0.49%) |
May 07, 2014 | 40.24 | 40.65 | 40.01 | 40.63 | 2,210,802 | +0.39(+0.96%) |
May 06, 2014 | 40.58 | 40.60 | 40.09 | 40.24 | 1,522,563 | -0.26(-0.65%) |
May 05, 2014 | 40.39 | 40.77 | 40.35 | 40.51 | 1,881,233 | -0.32(-0.78%) |
May 02, 2014 | 40.73 | 41.06 | 40.53 | 40.82 | 1,660,525 | +0.18(+0.45%) |
May 01, 2014 | 41.34 | 41.54 | 40.53 | 40.64 | 3,711,563 | -0.69(-1.67%) |
Apr 30, 2014 | 41.41 | 41.91 | 41.23 | 41.34 | 4,659,994 | -0.18(-0.44%) |
Apr 29, 2014 | 41.30 | 41.94 | 40.96 | 41.52 | 3,921,730 | +0.53(+1.29%) |
Apr 28, 2014 | 40.88 | 41.21 | 40.16 | 40.99 | 3,474,818 | +0.35(+0.86%) |
Apr 25, 2014 | 40.70 | 41.99 | 40.43 | 40.64 | 6,935,142 | -3.12(-7.13%) |
Apr 24, 2014 | 43.94 | 44.31 | 42.96 | 43.76 | 3,785,265 | +0.66(+1.53%) |
Apr 23, 2014 | 43.01 | 43.36 | 42.83 | 43.10 | 2,396,785 | -0.03(-0.06%) |
Apr 22, 2014 | 42.72 | 43.29 | 42.58 | 43.12 | 1,428,380 | +0.23(+0.54%) |
Apr 21, 2014 | 43.01 | 43.18 | 42.58 | 42.89 | 1,096,355 | +0.19(+0.44%) |
Apr 17, 2014 | 42.38 | 42.70 | 42.70 | 42.70 | 2,002,750 | +0.21(+0.50%) |
Apr 16, 2014 | 42.00 | 42.49 | 41.32 | 42.49 | 2,969,593 | -0.24(-0.56%) |
Apr 15, 2014 | 42.63 | 42.87 | 42.00 | 42.73 | 1,900,357 | +0.16(+0.36%) |
Apr 14, 2014 | 42.64 | 42.94 | 42.19 | 42.58 | 1,798,937 | +0.26(+0.63%) |
Apr 11, 2014 | 42.72 | 43.20 | 42.20 | 42.31 | 3,195,303 | -0.76(-1.77%) |
Apr 10, 2014 | 44.56 | 44.58 | 42.99 | 43.07 | 2,536,665 | -1.41(-3.18%) |
Apr 09, 2014 | 44.16 | 44.55 | 43.74 | 44.49 | 1,670,114 | +0.54(+1.23%) |
Apr 08, 2014 | 44.13 | 44.27 | 43.67 | 43.94 | 2,642,747 | -0.50(-1.13%) |
Apr 07, 2014 | 44.82 | 44.82 | 43.96 | 44.45 | 3,961,754 | -0.38(-0.85%) |
Apr 04, 2014 | 46.24 | 46.28 | 44.68 | 44.83 | 3,740,096 | -1.18(-2.56%) |
Apr 03, 2014 | 45.56 | 46.46 | 45.56 | 46.01 | 2,551,179 | +0.21(+0.47%) |
Apr 02, 2014 | 45.38 | 45.83 | 45.05 | 45.79 | 2,627,245 | +0.56(+1.24%) |