Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 44.62 | 44.76 | 43.77 | 44.18 | 236,881 | -0.44(-0.99%) |
May 28, 2015 | 44.43 | 44.78 | 44.22 | 44.62 | 192,579 | +0.09(+0.19%) |
May 27, 2015 | 43.99 | 44.59 | 43.74 | 44.53 | 250,975 | +0.65(+1.48%) |
May 26, 2015 | 44.11 | 44.53 | 43.58 | 43.89 | 233,100 | -0.45(-1.02%) |
May 22, 2015 | 44.58 | 44.34 | 44.34 | 44.34 | 134,705 | -0.37(-0.82%) |
May 21, 2015 | 44.87 | 45.10 | 44.40 | 44.70 | 160,549 | -0.31(-0.68%) |
May 20, 2015 | 45.43 | 45.43 | 44.80 | 45.01 | 173,615 | -0.32(-0.71%) |
May 19, 2015 | 45.10 | 45.46 | 44.78 | 45.34 | 245,090 | +0.30(+0.66%) |
May 18, 2015 | 44.18 | 45.16 | 44.02 | 45.04 | 234,476 | +0.94(+2.13%) |
May 15, 2015 | 44.89 | 44.97 | 43.66 | 44.10 | 379,202 | -0.79(-1.77%) |
May 14, 2015 | 44.90 | 45.01 | 44.56 | 44.89 | 187,434 | +0.21(+0.48%) |
May 13, 2015 | 44.55 | 44.87 | 44.12 | 44.68 | 135,820 | +0.09(+0.21%) |
May 12, 2015 | 44.35 | 44.77 | 44.20 | 44.58 | 371,338 | +0.11(+0.25%) |
May 11, 2015 | 44.33 | 44.63 | 44.12 | 44.47 | 140,280 | +0.05(+0.11%) |
May 08, 2015 | 44.81 | 44.81 | 44.08 | 44.43 | 144,683 | -0.10(-0.22%) |
May 07, 2015 | 44.62 | 45.37 | 44.19 | 44.53 | 239,387 | -0.20(-0.46%) |
May 06, 2015 | 44.44 | 44.80 | 43.95 | 44.73 | 381,312 | +0.38(+0.87%) |
May 05, 2015 | 43.41 | 45.57 | 43.09 | 44.35 | 364,584 | +0.93(+2.14%) |
May 04, 2015 | 42.61 | 43.44 | 42.57 | 43.42 | 192,845 | +0.83(+1.94%) |
May 01, 2015 | 42.61 | 42.96 | 42.24 | 42.59 | 226,446 | +0.12(+0.28%) |
Apr 30, 2015 | 42.99 | 44.58 | 42.15 | 42.47 | 307,463 | -0.90(-2.07%) |
Apr 29, 2015 | 43.18 | 44.31 | 42.27 | 43.37 | 423,708 | +0.37(+0.85%) |
Apr 28, 2015 | 45.02 | 45.13 | 42.17 | 43.00 | 403,787 | -1.72(-3.85%) |
Apr 27, 2015 | 44.91 | 45.63 | 44.28 | 44.72 | 247,990 | -0.06(-0.13%) |
Apr 24, 2015 | 45.57 | 45.57 | 44.55 | 44.78 | 156,872 | -0.64(-1.41%) |
Apr 23, 2015 | 45.23 | 45.62 | 44.89 | 45.42 | 98,143 | -0.05(-0.11%) |
Apr 22, 2015 | 45.17 | 45.76 | 44.70 | 45.47 | 108,860 | +0.25(+0.55%) |
Apr 21, 2015 | 45.57 | 45.78 | 45.00 | 45.22 | 70,388 | -0.12(-0.27%) |
Apr 20, 2015 | 45.16 | 45.82 | 44.71 | 45.35 | 109,586 | +0.33(+0.73%) |
Apr 17, 2015 | 45.28 | 45.43 | 44.78 | 45.02 | 131,068 | -0.77(-1.68%) |
Apr 16, 2015 | 45.69 | 46.11 | 45.16 | 45.79 | 82,184 | -0.05(-0.11%) |
Apr 15, 2015 | 45.08 | 46.22 | 44.91 | 45.84 | 163,479 | +0.76(+1.68%) |
Apr 14, 2015 | 45.46 | 45.46 | 44.70 | 45.08 | 135,379 | -0.48(-1.05%) |
Apr 13, 2015 | 44.99 | 45.85 | 44.87 | 45.56 | 115,299 | +0.53(+1.17%) |
Apr 10, 2015 | 44.82 | 45.17 | 44.55 | 45.03 | 101,209 | +0.39(+0.88%) |
Apr 09, 2015 | 44.45 | 44.93 | 43.90 | 44.64 | 111,997 | +0.20(+0.46%) |
Apr 08, 2015 | 44.12 | 44.70 | 43.92 | 44.43 | 174,733 | +0.23(+0.52%) |
Apr 07, 2015 | 43.95 | 45.21 | 43.68 | 44.20 | 144,785 | +0.18(+0.41%) |
Apr 06, 2015 | 44.34 | 45.74 | 43.88 | 44.02 | 161,668 | -0.76(-1.70%) |
Apr 02, 2015 | 44.32 | 44.78 | 44.78 | 44.78 | 253,818 | +0.37(+0.83%) |
Apr 01, 2015 | 44.95 | 45.07 | 43.98 | 44.41 | 194,434 | -0.70(-1.55%) |
Mar 31, 2015 | 45.44 | 45.65 | 44.85 | 45.11 | 177,538 | -0.60(-1.31%) |
Mar 30, 2015 | 44.68 | 45.98 | 44.61 | 45.71 | 168,461 | +1.25(+2.80%) |
Mar 27, 2015 | 44.15 | 44.54 | 43.59 | 44.47 | 212,091 | +0.21(+0.48%) |
Mar 26, 2015 | 43.89 | 44.28 | 43.24 | 44.25 | 94,939 | +0.37(+0.84%) |
Mar 25, 2015 | 44.54 | 44.54 | 43.71 | 43.89 | 213,014 | -0.66(-1.47%) |
Mar 24, 2015 | 44.43 | 44.76 | 44.20 | 44.54 | 149,456 | +0.15(+0.33%) |
Mar 23, 2015 | 44.31 | 44.63 | 43.75 | 44.40 | 200,114 | +0.05(+0.12%) |
Mar 20, 2015 | 44.46 | 44.79 | 44.28 | 44.35 | 461,817 | +0.14(+0.31%) |
Mar 19, 2015 | 43.84 | 44.28 | 43.36 | 44.21 | 154,960 | +0.26(+0.60%) |
Mar 18, 2015 | 44.20 | 44.64 | 43.48 | 43.95 | 149,763 | -0.51(-1.15%) |
Mar 17, 2015 | 44.08 | 44.56 | 43.83 | 44.46 | 175,418 | +0.11(+0.25%) |
Mar 16, 2015 | 44.57 | 44.63 | 44.00 | 44.35 | 125,752 | +0.10(+0.23%) |
Mar 13, 2015 | 44.57 | 44.76 | 43.75 | 44.24 | 174,681 | -0.32(-0.73%) |
Mar 12, 2015 | 44.08 | 44.70 | 43.52 | 44.57 | 368,597 | +0.96(+2.19%) |
Mar 11, 2015 | 43.16 | 43.74 | 42.79 | 43.61 | 157,319 | +0.42(+0.97%) |
Mar 10, 2015 | 43.61 | 44.25 | 43.16 | 43.19 | 116,594 | -1.07(-2.41%) |
Mar 09, 2015 | 44.12 | 44.57 | 43.93 | 44.26 | 253,091 | +0.13(+0.29%) |
Mar 06, 2015 | 43.83 | 45.21 | 43.83 | 44.13 | 251,931 | +0.12(+0.26%) |
Mar 05, 2015 | 43.81 | 44.39 | 42.96 | 44.02 | 182,046 | +0.20(+0.45%) |
Mar 04, 2015 | 43.65 | 43.98 | 43.77 | 43.82 | 331,913 | +0.05(+0.12%) |
Mar 03, 2015 | 43.66 | 43.98 | 43.40 | 43.77 | 227,559 | -0.05(-0.12%) |
Mar 02, 2015 | 43.74 | 44.18 | 43.54 | 43.82 | 144,923 | +0.06(+0.14%) |
Feb 27, 2015 | 44.71 | 45.00 | 43.74 | 43.76 | 184,290 | -1.10(-2.46%) |
Feb 26, 2015 | 44.72 | 45.25 | 44.44 | 44.87 | 254,371 | +0.01(+0.02%) |
Feb 25, 2015 | 44.99 | 45.37 | 44.35 | 44.86 | 161,739 | -0.04(-0.09%) |
Feb 24, 2015 | 44.50 | 45.16 | 44.31 | 44.90 | 221,897 | +0.36(+0.80%) |
Feb 23, 2015 | 44.07 | 44.58 | 43.55 | 44.54 | 138,846 | +0.22(+0.50%) |
Feb 20, 2015 | 43.33 | 44.95 | 42.67 | 44.32 | 198,317 | +0.82(+1.87%) |
Feb 19, 2015 | 43.86 | 44.15 | 43.29 | 43.51 | 133,666 | -0.65(-1.46%) |
Feb 18, 2015 | 44.90 | 44.92 | 43.85 | 44.15 | 147,173 | -0.98(-2.18%) |
Feb 17, 2015 | 44.76 | 45.21 | 44.44 | 45.14 | 121,864 | +0.30(+0.66%) |
Feb 13, 2015 | 44.98 | 44.84 | 44.84 | 44.84 | 171,239 | +0.02(+0.04%) |
Feb 12, 2015 | 43.98 | 45.00 | 43.98 | 44.82 | 261,902 | +1.16(+2.66%) |
Feb 11, 2015 | 44.26 | 44.47 | 43.58 | 43.66 | 175,563 | -0.76(-1.70%) |
Feb 10, 2015 | 44.87 | 45.40 | 43.70 | 44.42 | 157,710 | +0.06(+0.13%) |
Feb 09, 2015 | 44.80 | 45.00 | 44.26 | 44.36 | 163,167 | -0.73(-1.62%) |
Feb 06, 2015 | 45.03 | 45.99 | 44.37 | 45.09 | 333,447 | +0.31(+0.70%) |
Feb 05, 2015 | 43.67 | 44.93 | 43.49 | 44.77 | 223,673 | +1.38(+3.17%) |
Feb 04, 2015 | 43.02 | 43.77 | 42.89 | 43.40 | 213,616 | +0.29(+0.67%) |
Feb 03, 2015 | 42.24 | 43.29 | 42.13 | 43.11 | 349,314 | +1.00(+2.38%) |
Feb 02, 2015 | 41.43 | 42.23 | 41.01 | 42.11 | 472,224 | +0.91(+2.21%) |
Jan 30, 2015 | 40.85 | 41.93 | 40.85 | 41.20 | 383,732 | -0.07(-0.16%) |
Jan 29, 2015 | 41.32 | 41.43 | 40.13 | 41.27 | 460,204 | -0.14(-0.33%) |
Jan 28, 2015 | 43.30 | 43.99 | 40.86 | 41.40 | 532,987 | -2.78(-6.28%) |
Jan 27, 2015 | 44.13 | 44.94 | 43.94 | 44.18 | 266,402 | -0.64(-1.42%) |
Jan 26, 2015 | 44.44 | 45.13 | 43.70 | 44.82 | 322,155 | +0.26(+0.59%) |
Jan 23, 2015 | 45.33 | 45.51 | 44.15 | 44.55 | 201,945 | -0.82(-1.82%) |
Jan 22, 2015 | 43.19 | 45.49 | 43.19 | 45.38 | 242,213 | +2.56(+5.97%) |
Jan 21, 2015 | 42.85 | 43.64 | 42.51 | 42.82 | 214,377 | -0.14(-0.34%) |
Jan 20, 2015 | 43.63 | 44.26 | 42.62 | 42.96 | 205,353 | -0.54(-1.25%) |
Jan 16, 2015 | 42.15 | 43.60 | 41.86 | 43.51 | 231,615 | +1.21(+2.87%) |
Jan 15, 2015 | 42.85 | 42.86 | 41.72 | 42.29 | 214,120 | -0.64(-1.48%) |
Jan 14, 2015 | 42.86 | 43.19 | 41.99 | 42.93 | 195,153 | -0.59(-1.37%) |
Jan 13, 2015 | 44.03 | 44.40 | 42.94 | 43.53 | 200,181 | -0.12(-0.27%) |
Jan 12, 2015 | 43.86 | 44.13 | 43.09 | 43.64 | 240,190 | -0.10(-0.23%) |
Jan 09, 2015 | 45.10 | 45.10 | 43.58 | 43.75 | 212,383 | -1.46(-3.23%) |
Jan 08, 2015 | 44.98 | 45.52 | 44.59 | 45.21 | 330,370 | +0.66(+1.49%) |
Jan 07, 2015 | 44.66 | 45.05 | 43.81 | 44.54 | 272,077 | +0.19(+0.42%) |
Jan 06, 2015 | 46.26 | 46.26 | 44.28 | 44.36 | 310,624 | -1.89(-4.08%) |
Jan 05, 2015 | 47.18 | 47.74 | 46.06 | 46.24 | 201,436 | -1.38(-2.91%) |
Jan 02, 2015 | 48.67 | 48.67 | 46.71 | 47.63 | 236,708 | -0.68(-1.41%) |
Dec 31, 2014 | 49.22 | 48.31 | 48.31 | 48.31 | 185,018 | -0.74(-1.51%) |
Dec 30, 2014 | 49.15 | 49.67 | 48.94 | 49.04 | 164,112 | -0.38(-0.77%) |
Dec 29, 2014 | 48.98 | 50.10 | 48.55 | 49.43 | 184,583 | +0.52(+1.06%) |
Dec 26, 2014 | 48.53 | 50.05 | 48.19 | 48.91 | 219,044 | +0.47(+0.96%) |
Dec 24, 2014 | 48.34 | 48.44 | 48.44 | 48.44 | 142,385 | +0.13(+0.26%) |
Dec 23, 2014 | 48.03 | 48.36 | 47.79 | 48.31 | 243,136 | +0.39(+0.82%) |
Dec 22, 2014 | 48.13 | 48.26 | 47.01 | 47.92 | 234,809 | -0.32(-0.67%) |
Dec 19, 2014 | 48.20 | 48.45 | 47.57 | 48.25 | 735,314 | +0.03(+0.05%) |
Dec 18, 2014 | 48.29 | 48.48 | 47.75 | 48.22 | 253,229 | +0.59(+1.23%) |
Dec 17, 2014 | 46.51 | 47.69 | 45.68 | 47.63 | 312,643 | +1.25(+2.69%) |
Dec 16, 2014 | 45.02 | 47.24 | 44.81 | 46.39 | 315,823 | +1.00(+2.21%) |
Dec 15, 2014 | 45.33 | 46.63 | 45.14 | 45.38 | 291,227 | +0.25(+0.55%) |
Dec 12, 2014 | 45.06 | 45.60 | 44.69 | 45.14 | 216,079 | -0.50(-1.10%) |
Dec 11, 2014 | 45.67 | 46.25 | 45.14 | 45.64 | 215,857 | +0.25(+0.54%) |
Dec 10, 2014 | 47.19 | 47.35 | 45.38 | 45.39 | 210,999 | -2.02(-4.26%) |
Dec 09, 2014 | 46.19 | 47.50 | 45.86 | 47.41 | 206,021 | +0.59(+1.27%) |
Dec 08, 2014 | 47.11 | 47.76 | 46.59 | 46.82 | 186,701 | -0.40(-0.85%) |
Dec 05, 2014 | 46.27 | 47.92 | 46.23 | 47.22 | 298,669 | +1.08(+2.35%) |
Dec 04, 2014 | 45.91 | 46.65 | 45.67 | 46.14 | 122,675 | +0.04(+0.09%) |
Dec 03, 2014 | 45.54 | 46.46 | 45.37 | 46.10 | 219,841 | +0.56(+1.23%) |
Dec 02, 2014 | 45.19 | 46.54 | 45.09 | 45.54 | 199,299 | +0.47(+1.05%) |
Dec 01, 2014 | 46.93 | 47.34 | 44.72 | 45.07 | 257,731 | -1.85(-3.95%) |
Nov 28, 2014 | 48.57 | 48.57 | 46.75 | 46.92 | 88,375 | -1.55(-3.19%) |
Nov 26, 2014 | 48.47 | 48.47 | 48.47 | 48.47 | 143,459 | -0.05(-0.10%) |
Nov 25, 2014 | 48.74 | 48.75 | 48.31 | 48.52 | 93,664 | -0.08(-0.16%) |
Nov 24, 2014 | 48.18 | 48.75 | 47.51 | 48.59 | 139,089 | +0.50(+1.04%) |
Nov 21, 2014 | 49.12 | 49.13 | 47.87 | 48.09 | 120,733 | -0.52(-1.08%) |
Nov 20, 2014 | 48.14 | 48.64 | 48.00 | 48.62 | 183,718 | +0.13(+0.26%) |
Nov 19, 2014 | 49.42 | 49.42 | 48.14 | 48.49 | 143,940 | -1.03(-2.08%) |
Nov 18, 2014 | 49.73 | 49.81 | 49.39 | 49.52 | 110,765 | -0.06(-0.12%) |
Nov 17, 2014 | 49.89 | 50.09 | 49.41 | 49.58 | 104,595 | -0.53(-1.06%) |
Nov 14, 2014 | 50.32 | 50.50 | 49.94 | 50.11 | 92,341 | -0.27(-0.54%) |
Nov 13, 2014 | 51.33 | 51.58 | 50.34 | 50.39 | 114,058 | -0.75(-1.47%) |
Nov 12, 2014 | 50.36 | 51.24 | 49.97 | 51.14 | 197,126 | +0.58(+1.15%) |
Nov 11, 2014 | 50.73 | 51.01 | 50.22 | 50.55 | 118,269 | -0.18(-0.35%) |
Nov 10, 2014 | 50.48 | 51.02 | 50.35 | 50.73 | 195,673 | +0.27(+0.54%) |
Nov 07, 2014 | 50.65 | 50.65 | 50.09 | 50.46 | 160,892 | -0.25(-0.50%) |
Nov 06, 2014 | 50.73 | 51.06 | 50.02 | 50.72 | 231,234 | +0.10(+0.20%) |
Nov 05, 2014 | 50.48 | 50.86 | 49.73 | 50.61 | 155,298 | +0.45(+0.89%) |
Nov 04, 2014 | 49.81 | 50.39 | 49.50 | 50.17 | 154,771 | +0.06(+0.12%) |
Nov 03, 2014 | 50.50 | 50.91 | 49.62 | 50.11 | 230,316 | -0.27(-0.54%) |
Oct 31, 2014 | 50.40 | 50.60 | 49.07 | 50.38 | 352,120 | +1.01(+2.06%) |
Oct 30, 2014 | 48.91 | 49.87 | 48.69 | 49.36 | 246,809 | +0.12(+0.24%) |
Oct 29, 2014 | 48.85 | 49.76 | 48.17 | 49.24 | 291,971 | +0.43(+0.88%) |
Oct 28, 2014 | 47.59 | 49.07 | 47.59 | 48.81 | 287,798 | +1.50(+3.16%) |
Oct 27, 2014 | 46.84 | 47.35 | 46.88 | 47.32 | 338,450 | +0.44(+0.94%) |
Oct 24, 2014 | 46.78 | 47.50 | 46.30 | 46.88 | 183,359 | +0.18(+0.38%) |
Oct 23, 2014 | 46.71 | 47.51 | 45.86 | 46.70 | 196,981 | +0.30(+0.66%) |
Oct 22, 2014 | 47.38 | 47.38 | 46.31 | 46.39 | 112,425 | -0.76(-1.61%) |
Oct 21, 2014 | 46.34 | 47.70 | 46.18 | 47.16 | 195,835 | +1.12(+2.44%) |
Oct 20, 2014 | 45.66 | 46.15 | 45.49 | 46.03 | 184,380 | +0.14(+0.31%) |
Oct 17, 2014 | 46.28 | 46.30 | 45.37 | 45.89 | 264,983 | +0.28(+0.61%) |
Oct 16, 2014 | 43.86 | 46.05 | 43.86 | 45.61 | 200,027 | +1.09(+2.45%) |
Oct 15, 2014 | 45.47 | 46.36 | 44.17 | 44.52 | 211,164 | -1.77(-3.82%) |
Oct 14, 2014 | 46.03 | 47.24 | 45.99 | 46.28 | 224,229 | +0.57(+1.24%) |
Oct 13, 2014 | 45.21 | 46.12 | 44.89 | 45.72 | 187,518 | +0.50(+1.10%) |
Oct 10, 2014 | 44.53 | 45.81 | 44.53 | 45.22 | 191,610 | +0.42(+0.94%) |
Oct 09, 2014 | 46.27 | 46.47 | 44.75 | 44.80 | 162,484 | -1.56(-3.36%) |
Oct 08, 2014 | 45.03 | 46.42 | 45.03 | 46.35 | 166,568 | +1.15(+2.54%) |
Oct 07, 2014 | 46.09 | 46.39 | 45.19 | 45.20 | 159,863 | -1.18(-2.53%) |
Oct 06, 2014 | 46.96 | 47.08 | 46.09 | 46.38 | 143,993 | -0.50(-1.06%) |
Oct 03, 2014 | 46.96 | 47.76 | 46.77 | 46.88 | 173,842 | +0.36(+0.78%) |
Oct 02, 2014 | 45.86 | 46.77 | 45.50 | 46.51 | 115,103 | +0.70(+1.53%) |
Oct 01, 2014 | 46.23 | 46.70 | 45.52 | 45.81 | 181,253 | -0.31(-0.68%) |
Sep 30, 2014 | 46.51 | 46.84 | 46.12 | 46.12 | 265,184 | -0.43(-0.93%) |
Sep 29, 2014 | 46.34 | 47.00 | 46.29 | 46.55 | 173,277 | -0.35(-0.74%) |
Sep 26, 2014 | 46.87 | 47.05 | 46.53 | 46.90 | 103,010 | +0.06(+0.13%) |
Sep 25, 2014 | 47.32 | 47.40 | 46.31 | 46.84 | 139,382 | -0.53(-1.12%) |
Sep 24, 2014 | 47.32 | 47.58 | 46.88 | 47.38 | 100,297 | +0.19(+0.41%) |
Sep 23, 2014 | 47.82 | 48.26 | 47.15 | 47.18 | 181,413 | -0.70(-1.47%) |
Sep 22, 2014 | 48.25 | 48.42 | 47.77 | 47.88 | 171,591 | -0.57(-1.17%) |
Sep 19, 2014 | 49.10 | 49.72 | 48.29 | 48.45 | 593,847 | -0.58(-1.19%) |
Sep 18, 2014 | 48.32 | 49.80 | 48.32 | 49.03 | 177,422 | +0.79(+1.63%) |
Sep 17, 2014 | 48.35 | 48.81 | 47.73 | 48.25 | 182,618 | -0.12(-0.24%) |
Sep 16, 2014 | 48.58 | 48.91 | 48.11 | 48.36 | 182,117 | -0.25(-0.52%) |
Sep 15, 2014 | 49.54 | 49.67 | 48.22 | 48.62 | 377,308 | -1.01(-2.03%) |
Sep 12, 2014 | 49.96 | 50.20 | 49.07 | 49.62 | 172,552 | -0.25(-0.49%) |
Sep 11, 2014 | 49.04 | 49.96 | 48.91 | 49.87 | 149,919 | +0.62(+1.25%) |
Sep 10, 2014 | 48.07 | 49.38 | 47.83 | 49.25 | 179,572 | +1.25(+2.61%) |
Sep 09, 2014 | 48.76 | 48.76 | 47.53 | 48.00 | 131,485 | -0.94(-1.92%) |
Sep 08, 2014 | 48.60 | 48.94 | 48.24 | 48.94 | 110,933 | +0.31(+0.63%) |
Sep 05, 2014 | 48.44 | 48.70 | 47.75 | 48.63 | 230,750 | -0.03(-0.05%) |
Sep 04, 2014 | 49.11 | 49.73 | 48.56 | 48.66 | 79,120 | -0.39(-0.79%) |
Sep 03, 2014 | 49.61 | 49.61 | 48.83 | 49.04 | 156,962 | -0.32(-0.65%) |
Sep 02, 2014 | 48.94 | 49.57 | 48.94 | 49.36 | 224,556 | +0.72(+1.49%) |
Aug 29, 2014 | 48.15 | 48.64 | 48.64 | 48.64 | 124,193 | +0.54(+1.12%) |
Aug 28, 2014 | 48.54 | 48.63 | 47.97 | 48.10 | 90,075 | -0.58(-1.19%) |
Aug 27, 2014 | 48.90 | 49.14 | 48.59 | 48.68 | 119,487 | -0.26(-0.53%) |
Aug 26, 2014 | 48.59 | 49.05 | 48.45 | 48.94 | 117,748 | +0.37(+0.76%) |
Aug 25, 2014 | 48.74 | 48.94 | 48.29 | 48.57 | 81,892 | -0.04(-0.09%) |
Aug 22, 2014 | 48.52 | 49.09 | 48.42 | 48.61 | 79,113 | -0.03(-0.07%) |
Aug 21, 2014 | 47.77 | 48.88 | 47.50 | 48.65 | 81,884 | +0.83(+1.73%) |
Aug 20, 2014 | 48.02 | 48.42 | 47.31 | 47.82 | 69,079 | -0.29(-0.60%) |
Aug 19, 2014 | 48.29 | 48.54 | 47.83 | 48.11 | 99,242 | -0.21(-0.44%) |
Aug 18, 2014 | 47.91 | 48.49 | 47.91 | 48.32 | 171,778 | +0.80(+1.68%) |
Aug 15, 2014 | 48.36 | 48.73 | 47.05 | 47.52 | 158,404 | -0.43(-0.90%) |
Aug 14, 2014 | 47.88 | 48.64 | 47.76 | 47.95 | 136,180 | -0.08(-0.16%) |
Aug 13, 2014 | 47.79 | 48.07 | 47.50 | 48.02 | 180,466 | +0.31(+0.65%) |
Aug 12, 2014 | 47.71 | 48.46 | 47.47 | 47.71 | 223,044 | -0.27(-0.56%) |
Aug 11, 2014 | 47.81 | 48.70 | 47.52 | 47.98 | 109,152 | +0.32(+0.67%) |
Aug 08, 2014 | 47.52 | 47.96 | 47.08 | 47.66 | 254,447 | +0.11(+0.23%) |
Aug 07, 2014 | 48.09 | 48.19 | 47.48 | 47.55 | 167,247 | -0.54(-1.12%) |
Aug 06, 2014 | 47.38 | 48.46 | 47.38 | 48.09 | 162,350 | +0.48(+1.01%) |
Aug 05, 2014 | 47.07 | 47.77 | 47.05 | 47.61 | 166,270 | +0.30(+0.64%) |
Aug 04, 2014 | 47.39 | 47.51 | 46.89 | 47.31 | 206,666 | +0.03(+0.07%) |
Aug 01, 2014 | 47.75 | 48.17 | 46.85 | 47.27 | 268,896 | -0.42(-0.88%) |
Jul 31, 2014 | 47.84 | 48.26 | 47.55 | 47.70 | 232,943 | -0.65(-1.34%) |
Jul 30, 2014 | 47.87 | 48.43 | 47.59 | 48.34 | 229,818 | +0.80(+1.68%) |
Jul 29, 2014 | 47.66 | 48.03 | 47.43 | 47.54 | 283,940 | +0.03(+0.07%) |
Jul 28, 2014 | 47.63 | 47.85 | 47.33 | 47.51 | 233,012 | -0.13(-0.27%) |
Jul 25, 2014 | 47.35 | 47.73 | 47.09 | 47.64 | 208,603 | -0.08(-0.18%) |
Jul 24, 2014 | 47.42 | 48.15 | 47.30 | 47.72 | 224,244 | +0.20(+0.43%) |
Jul 23, 2014 | 48.01 | 48.01 | 47.33 | 47.52 | 180,907 | -0.62(-1.29%) |
Jul 22, 2014 | 47.90 | 48.45 | 47.53 | 48.14 | 247,183 | +0.34(+0.70%) |
Jul 21, 2014 | 47.90 | 48.67 | 47.40 | 47.81 | 131,039 | -0.35(-0.72%) |
Jul 18, 2014 | 47.61 | 48.53 | 47.61 | 48.15 | 185,063 | +0.45(+0.94%) |
Jul 17, 2014 | 48.86 | 48.88 | 47.52 | 47.70 | 140,354 | -1.45(-2.95%) |
Jul 16, 2014 | 49.97 | 50.01 | 48.90 | 49.15 | 144,498 | -0.46(-0.93%) |
Jul 15, 2014 | 49.50 | 49.84 | 48.82 | 49.62 | 223,442 | +0.25(+0.51%) |
Jul 14, 2014 | 50.37 | 50.53 | 49.12 | 49.36 | 184,262 | -0.48(-0.96%) |
Jul 11, 2014 | 50.40 | 50.40 | 49.57 | 49.84 | 281,404 | -0.53(-1.05%) |
Jul 10, 2014 | 50.50 | 51.28 | 50.13 | 50.37 | 243,763 | -1.01(-1.97%) |
Jul 09, 2014 | 51.61 | 52.22 | 51.22 | 51.38 | 231,395 | -0.23(-0.44%) |
Jul 08, 2014 | 52.88 | 52.88 | 51.55 | 51.61 | 214,781 | -1.16(-2.20%) |
Jul 07, 2014 | 53.19 | 53.62 | 52.57 | 52.77 | 294,901 | -1.54(-2.84%) |
Jul 03, 2014 | 53.90 | 54.32 | 54.32 | 54.32 | 107,095 | +0.64(+1.19%) |
Jul 02, 2014 | 54.53 | 54.71 | 53.38 | 53.68 | 289,351 | -0.65(-1.19%) |
Jul 01, 2014 | 53.63 | 55.00 | 53.31 | 54.32 | 356,373 | +0.93(+1.75%) |
Jun 30, 2014 | 53.48 | 53.52 | 52.45 | 53.39 | 228,745 | +0.08(+0.16%) |
Jun 27, 2014 | 52.48 | 53.45 | 52.48 | 53.31 | 379,986 | +0.95(+1.82%) |
Jun 26, 2014 | 52.18 | 52.56 | 51.42 | 52.35 | 108,279 | +0.24(+0.47%) |
Jun 25, 2014 | 51.69 | 52.21 | 51.06 | 52.11 | 143,597 | +0.17(+0.32%) |
Jun 24, 2014 | 51.87 | 52.79 | 51.60 | 51.94 | 287,519 | +0.08(+0.16%) |
Jun 23, 2014 | 52.41 | 52.74 | 51.55 | 51.86 | 165,575 | -0.52(-1.00%) |
Jun 20, 2014 | 52.88 | 52.88 | 51.88 | 52.38 | 347,233 | -0.07(-0.13%) |
Jun 19, 2014 | 52.83 | 52.83 | 51.90 | 52.45 | 107,049 | -0.38(-0.72%) |
Jun 18, 2014 | 52.21 | 53.04 | 51.73 | 52.83 | 209,480 | +0.61(+1.18%) |
Jun 17, 2014 | 50.92 | 52.48 | 50.49 | 52.21 | 212,834 | +1.36(+2.67%) |
Jun 16, 2014 | 50.88 | 51.04 | 50.45 | 50.85 | 162,718 | -0.18(-0.35%) |
Jun 13, 2014 | 51.08 | 51.59 | 50.66 | 51.03 | 239,135 | +0.23(+0.45%) |
Jun 12, 2014 | 50.85 | 50.88 | 50.37 | 50.80 | 205,546 | -0.09(-0.18%) |
Jun 11, 2014 | 51.68 | 51.68 | 50.55 | 50.90 | 165,686 | -0.87(-1.68%) |
Jun 10, 2014 | 51.95 | 51.97 | 51.64 | 51.76 | 264,026 | +0.72(+1.40%) |
Jun 06, 2014 | 50.48 | 51.44 | 50.05 | 51.05 | 259,291 | +0.91(+1.81%) |
Jun 05, 2014 | 48.45 | 50.54 | 48.23 | 50.14 | 292,931 | +1.64(+3.39%) |
Jun 04, 2014 | 48.07 | 48.57 | 47.96 | 48.50 | 443,721 | +0.22(+0.45%) |
Jun 03, 2014 | 47.40 | 48.37 | 47.02 | 48.28 | 270,900 | +0.76(+1.61%) |