Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 44.37 | 44.56 | 44.27 | 44.30 | 6,247,824 | -0.02(-0.03%) |
Feb 26, 2015 | 44.54 | 44.67 | 44.30 | 44.32 | 5,070,707 | -0.28(-0.62%) |
Feb 25, 2015 | 44.92 | 44.97 | 44.21 | 44.59 | 6,650,756 | -0.19(-0.43%) |
Feb 24, 2015 | 44.68 | 44.92 | 44.33 | 44.79 | 6,876,048 | -0.15(-0.32%) |
Feb 23, 2015 | 44.88 | 44.95 | 44.55 | 44.93 | 5,423,850 | +0.05(+0.12%) |
Feb 20, 2015 | 44.77 | 44.95 | 44.20 | 44.88 | 7,691,686 | -0.02(-0.03%) |
Feb 19, 2015 | 44.88 | 45.10 | 44.63 | 44.89 | 4,164,303 | -0.12(-0.27%) |
Feb 18, 2015 | 44.49 | 45.31 | 44.49 | 45.02 | 4,326,366 | +0.42(+0.94%) |
Feb 17, 2015 | 44.82 | 44.84 | 44.49 | 44.59 | 4,575,500 | -0.29(-0.65%) |
Feb 13, 2015 | 44.88 | 44.88 | 44.88 | 44.88 | 4,962,532 | +0.06(+0.14%) |
Feb 12, 2015 | 44.12 | 44.88 | 44.12 | 44.82 | 6,402,070 | +0.70(+1.58%) |
Feb 11, 2015 | 44.23 | 44.33 | 43.75 | 44.13 | 5,468,216 | +0.09(+0.21%) |
Feb 10, 2015 | 43.66 | 44.10 | 43.26 | 44.04 | 7,973,927 | +0.52(+1.20%) |
Feb 09, 2015 | 43.07 | 43.78 | 43.06 | 43.51 | 7,941,860 | +0.24(+0.56%) |
Feb 06, 2015 | 43.37 | 43.62 | 43.11 | 43.27 | 8,118,948 | -0.09(-0.21%) |
Feb 05, 2015 | 43.50 | 43.75 | 43.10 | 43.36 | 11,723,920 | -0.14(-0.31%) |
Feb 04, 2015 | 44.87 | 45.03 | 43.35 | 43.50 | 14,411,047 | -1.60(-3.55%) |
Feb 03, 2015 | 44.12 | 45.52 | 43.69 | 45.10 | 27,115,210 | +0.36(+0.80%) |
Feb 02, 2015 | 43.29 | 44.89 | 43.27 | 44.74 | 13,442,562 | +1.54(+3.57%) |
Jan 30, 2015 | 42.89 | 43.66 | 42.85 | 43.20 | 10,738,015 | +0.05(+0.11%) |
Jan 29, 2015 | 42.56 | 43.39 | 42.34 | 43.16 | 9,759,879 | +0.49(+1.16%) |
Jan 28, 2015 | 43.60 | 43.85 | 42.63 | 42.66 | 9,973,886 | -0.81(-1.87%) |
Jan 27, 2015 | 43.53 | 44.26 | 43.33 | 43.47 | 12,277,682 | -1.62(-3.58%) |
Jan 26, 2015 | 44.16 | 45.13 | 43.65 | 45.09 | 9,800,429 | +0.99(+2.25%) |
Jan 23, 2015 | 45.15 | 45.25 | 44.04 | 44.10 | 12,739,948 | -1.28(-2.83%) |
Jan 22, 2015 | 45.75 | 45.89 | 45.14 | 45.38 | 12,307,050 | -0.89(-1.92%) |
Jan 21, 2015 | 45.86 | 46.49 | 45.57 | 46.27 | 5,918,152 | +0.38(+0.83%) |
Jan 20, 2015 | 46.10 | 46.23 | 45.38 | 45.89 | 7,611,172 | +0.10(+0.22%) |
Jan 16, 2015 | 44.94 | 45.83 | 44.86 | 45.79 | 9,579,328 | +0.74(+1.63%) |
Jan 15, 2015 | 45.23 | 45.60 | 44.93 | 45.05 | 7,954,447 | -0.18(-0.40%) |
Jan 14, 2015 | 44.96 | 45.27 | 44.49 | 45.23 | 8,850,596 | -0.35(-0.77%) |
Jan 13, 2015 | 45.93 | 46.40 | 45.18 | 45.58 | 5,772,123 | -0.07(-0.15%) |
Jan 12, 2015 | 45.99 | 46.10 | 45.22 | 45.65 | 7,654,273 | -0.55(-1.20%) |
Jan 09, 2015 | 46.90 | 47.02 | 45.80 | 46.21 | 4,795,671 | -0.74(-1.57%) |
Jan 08, 2015 | 46.08 | 46.99 | 45.95 | 46.94 | 6,457,326 | +1.20(+2.62%) |
Jan 07, 2015 | 46.28 | 46.30 | 45.58 | 45.74 | 6,963,736 | -0.10(-0.22%) |
Jan 06, 2015 | 46.08 | 46.18 | 45.32 | 45.84 | 7,185,596 | -0.08(-0.17%) |
Jan 05, 2015 | 46.91 | 47.16 | 45.86 | 45.92 | 9,421,721 | -0.96(-2.06%) |
Jan 02, 2015 | 46.92 | 47.23 | 46.27 | 46.88 | 4,476,037 | +0.05(+0.10%) |
Dec 31, 2014 | 47.52 | 46.84 | 46.84 | 46.84 | 2,932,711 | -0.49(-1.03%) |
Dec 30, 2014 | 47.42 | 47.54 | 47.24 | 47.32 | 2,681,111 | -0.18(-0.38%) |
Dec 29, 2014 | 47.48 | 47.69 | 47.39 | 47.50 | 2,789,892 | -0.13(-0.27%) |
Dec 26, 2014 | 47.87 | 47.91 | 47.61 | 47.63 | 2,102,931 | +0.04(+0.08%) |
Dec 24, 2014 | 47.72 | 47.59 | 47.59 | 47.59 | 1,852,599 | -0.08(-0.16%) |
Dec 23, 2014 | 47.67 | 48.11 | 47.59 | 47.67 | 3,463,678 | +0.17(+0.37%) |
Dec 22, 2014 | 47.40 | 47.66 | 47.13 | 47.50 | 3,575,246 | +0.20(+0.43%) |
Dec 19, 2014 | 47.06 | 47.62 | 46.82 | 47.29 | 9,677,689 | +0.25(+0.53%) |
Dec 18, 2014 | 45.99 | 47.04 | 45.99 | 47.04 | 7,228,433 | +1.71(+3.78%) |
Dec 17, 2014 | 44.77 | 45.49 | 44.23 | 45.33 | 10,352,995 | +0.40(+0.90%) |
Dec 16, 2014 | 44.20 | 46.21 | 44.13 | 44.92 | 10,181,411 | +0.80(+1.82%) |
Dec 15, 2014 | 44.71 | 45.16 | 43.85 | 44.12 | 9,168,771 | -0.21(-0.48%) |
Dec 12, 2014 | 45.82 | 45.91 | 44.21 | 44.33 | 10,786,191 | -2.19(-4.71%) |
Dec 11, 2014 | 46.91 | 47.12 | 46.39 | 46.52 | 4,780,889 | -0.10(-0.21%) |
Dec 10, 2014 | 48.07 | 48.18 | 46.47 | 46.62 | 5,832,298 | -1.65(-3.43%) |
Dec 09, 2014 | 47.63 | 48.31 | 47.44 | 48.28 | 5,381,192 | +0.02(+0.03%) |
Dec 08, 2014 | 49.21 | 49.23 | 47.88 | 48.26 | 5,529,952 | -0.96(-1.96%) |
Dec 05, 2014 | 49.05 | 49.44 | 48.87 | 49.23 | 4,273,127 | +0.24(+0.50%) |
Dec 04, 2014 | 48.90 | 49.18 | 48.71 | 48.98 | 3,074,324 | +0.06(+0.12%) |
Dec 03, 2014 | 48.41 | 49.03 | 48.28 | 48.92 | 6,964,379 | +0.71(+1.48%) |
Dec 02, 2014 | 47.69 | 48.28 | 47.55 | 48.21 | 4,074,751 | +0.55(+1.16%) |
Dec 01, 2014 | 48.02 | 48.03 | 47.38 | 47.66 | 6,309,054 | -0.71(-1.47%) |
Nov 28, 2014 | 49.22 | 49.26 | 48.02 | 48.37 | 4,595,187 | -1.24(-2.49%) |
Nov 26, 2014 | 49.79 | 49.60 | 49.60 | 49.60 | 2,441,224 | -0.24(-0.49%) |
Nov 25, 2014 | 49.96 | 50.03 | 49.48 | 49.85 | 3,824,104 | -0.05(-0.11%) |
Nov 24, 2014 | 49.76 | 49.99 | 49.61 | 49.90 | 3,299,294 | +0.14(+0.27%) |
Nov 21, 2014 | 49.32 | 49.92 | 49.26 | 49.76 | 5,263,789 | +1.05(+2.15%) |
Nov 20, 2014 | 48.37 | 49.01 | 48.29 | 48.72 | 2,929,640 | +0.05(+0.09%) |
Nov 19, 2014 | 48.47 | 48.81 | 48.28 | 48.67 | 2,772,099 | +0.08(+0.17%) |
Nov 18, 2014 | 48.28 | 48.83 | 48.21 | 48.59 | 3,315,731 | +0.23(+0.47%) |
Nov 17, 2014 | 48.20 | 48.52 | 48.09 | 48.36 | 2,965,411 | +0.09(+0.19%) |
Nov 14, 2014 | 48.08 | 48.47 | 48.08 | 48.27 | 3,091,383 | +0.08(+0.16%) |
Nov 13, 2014 | 48.63 | 48.69 | 47.88 | 48.19 | 4,741,867 | -0.40(-0.83%) |
Nov 12, 2014 | 48.47 | 48.85 | 48.47 | 48.60 | 3,769,341 | -0.03(-0.06%) |
Nov 11, 2014 | 49.04 | 49.04 | 48.51 | 48.63 | 3,272,129 | -0.41(-0.84%) |
Nov 10, 2014 | 48.94 | 49.15 | 48.86 | 49.04 | 2,673,787 | +0.19(+0.39%) |
Nov 07, 2014 | 48.81 | 49.13 | 48.59 | 48.85 | 4,472,216 | +0.14(+0.29%) |
Nov 06, 2014 | 48.68 | 48.87 | 48.39 | 48.71 | 4,613,764 | +0.20(+0.40%) |
Nov 05, 2014 | 48.88 | 48.89 | 48.32 | 48.51 | 5,176,688 | +0.17(+0.34%) |
Nov 04, 2014 | 49.00 | 49.27 | 48.04 | 48.35 | 9,164,416 | -0.24(-0.50%) |
Nov 03, 2014 | 48.39 | 48.74 | 48.14 | 48.59 | 5,364,410 | +0.34(+0.70%) |
Oct 31, 2014 | 48.38 | 48.60 | 48.05 | 48.25 | 7,177,309 | +0.48(+1.01%) |
Oct 30, 2014 | 47.32 | 47.94 | 47.09 | 47.77 | 4,178,072 | +0.09(+0.19%) |
Oct 29, 2014 | 48.02 | 48.02 | 47.40 | 47.68 | 5,344,589 | -0.06(-0.13%) |
Oct 28, 2014 | 47.13 | 47.87 | 47.05 | 47.74 | 3,498,748 | +0.84(+1.78%) |
Oct 27, 2014 | 46.75 | 46.94 | 46.99 | 46.90 | 3,146,572 | -0.09(-0.19%) |
Oct 24, 2014 | 46.71 | 47.05 | 46.43 | 46.99 | 4,101,899 | +0.26(+0.55%) |
Oct 23, 2014 | 46.46 | 47.02 | 46.41 | 46.74 | 4,116,526 | +0.83(+1.80%) |
Oct 22, 2014 | 47.51 | 47.67 | 45.87 | 45.91 | 8,539,125 | -1.51(-3.19%) |
Oct 21, 2014 | 46.51 | 47.54 | 46.48 | 47.42 | 4,825,605 | +1.30(+2.83%) |
Oct 20, 2014 | 45.85 | 46.13 | 45.82 | 46.12 | 4,853,250 | +0.01(+0.02%) |
Oct 17, 2014 | 45.89 | 46.46 | 45.83 | 46.11 | 7,224,713 | +0.56(+1.24%) |
Oct 16, 2014 | 44.02 | 45.88 | 43.99 | 45.55 | 9,175,066 | +0.84(+1.89%) |
Oct 15, 2014 | 44.04 | 44.83 | 43.50 | 44.70 | 7,195,576 | +0.14(+0.30%) |
Oct 14, 2014 | 44.49 | 45.46 | 44.43 | 44.57 | 6,125,656 | +0.38(+0.85%) |
Oct 13, 2014 | 44.91 | 45.17 | 44.16 | 44.19 | 5,648,974 | -0.57(-1.28%) |
Oct 10, 2014 | 44.97 | 45.48 | 44.53 | 44.76 | 7,165,702 | -0.17(-0.39%) |
Oct 09, 2014 | 46.47 | 46.47 | 44.82 | 44.94 | 7,298,631 | -1.63(-3.49%) |
Oct 08, 2014 | 46.07 | 46.62 | 45.64 | 46.56 | 5,354,922 | +0.62(+1.34%) |
Oct 07, 2014 | 46.70 | 46.80 | 45.91 | 45.94 | 4,092,139 | -1.10(-2.34%) |
Oct 06, 2014 | 47.14 | 47.35 | 46.77 | 47.04 | 2,687,367 | +0.03(+0.06%) |
Oct 03, 2014 | 47.62 | 47.62 | 46.86 | 47.01 | 5,063,257 | +0.21(+0.45%) |
Oct 02, 2014 | 46.31 | 47.07 | 46.18 | 46.80 | 5,165,261 | +0.56(+1.21%) |
Oct 01, 2014 | 46.71 | 46.74 | 46.03 | 46.25 | 5,229,295 | -0.89(-1.89%) |
Sep 30, 2014 | 47.14 | 47.51 | 47.03 | 47.13 | 4,754,867 | -0.07(-0.14%) |
Sep 29, 2014 | 46.91 | 47.27 | 46.71 | 47.20 | 3,828,594 | -0.28(-0.59%) |
Sep 26, 2014 | 47.08 | 47.52 | 46.84 | 47.48 | 4,358,414 | +0.47(+1.01%) |
Sep 25, 2014 | 48.05 | 48.08 | 47.00 | 47.01 | 5,365,261 | -1.36(-2.80%) |
Sep 24, 2014 | 47.87 | 48.55 | 47.62 | 48.36 | 5,163,618 | +0.53(+1.12%) |
Sep 23, 2014 | 48.13 | 48.38 | 47.82 | 47.83 | 5,166,144 | -0.56(-1.17%) |
Sep 22, 2014 | 48.86 | 48.94 | 48.20 | 48.39 | 3,504,182 | -0.56(-1.15%) |
Sep 19, 2014 | 49.08 | 49.12 | 48.64 | 48.96 | 6,325,128 | +0.20(+0.40%) |
Sep 18, 2014 | 48.86 | 48.90 | 48.63 | 48.76 | 2,652,987 | +0.16(+0.33%) |
Sep 17, 2014 | 48.77 | 49.03 | 48.45 | 48.60 | 4,306,291 | +0.09(+0.19%) |
Sep 16, 2014 | 48.42 | 48.52 | 48.02 | 48.51 | 3,403,862 | +0.08(+0.17%) |
Sep 15, 2014 | 48.44 | 48.61 | 48.34 | 48.43 | 2,833,346 | -0.14(-0.29%) |
Sep 12, 2014 | 48.60 | 48.70 | 48.32 | 48.57 | 4,023,337 | -0.13(-0.26%) |
Sep 11, 2014 | 48.78 | 49.01 | 48.62 | 48.70 | 3,630,951 | -0.26(-0.54%) |
Sep 10, 2014 | 49.10 | 49.18 | 48.86 | 48.97 | 3,486,895 | -0.08(-0.15%) |
Sep 09, 2014 | 48.94 | 49.28 | 48.80 | 49.04 | 4,254,666 | +0.10(+0.20%) |
Sep 08, 2014 | 48.90 | 49.20 | 48.85 | 48.94 | 4,272,887 | -0.08(-0.15%) |
Sep 05, 2014 | 48.69 | 49.18 | 48.39 | 49.02 | 4,909,830 | +0.33(+0.68%) |
Sep 04, 2014 | 48.45 | 49.32 | 48.37 | 48.69 | 4,522,612 | +0.26(+0.54%) |
Sep 03, 2014 | 48.77 | 48.84 | 48.35 | 48.42 | 2,890,010 | -0.02(-0.03%) |
Sep 02, 2014 | 48.45 | 48.69 | 48.26 | 48.44 | 4,099,149 | +0.22(+0.45%) |
Aug 29, 2014 | 48.50 | 48.22 | 48.22 | 48.22 | 2,754,136 | -0.18(-0.37%) |
Aug 28, 2014 | 48.20 | 48.49 | 48.13 | 48.40 | 1,583,276 | -0.11(-0.22%) |
Aug 27, 2014 | 48.49 | 48.56 | 48.26 | 48.51 | 2,001,540 | +0.05(+0.09%) |
Aug 26, 2014 | 48.90 | 48.93 | 48.42 | 48.46 | 2,466,333 | -0.31(-0.63%) |
Aug 25, 2014 | 48.89 | 49.08 | 48.69 | 48.77 | 1,970,106 | +0.11(+0.23%) |
Aug 22, 2014 | 48.76 | 48.90 | 48.56 | 48.66 | 3,230,765 | +0.03(+0.06%) |
Aug 21, 2014 | 48.58 | 48.73 | 48.34 | 48.63 | 2,355,450 | +0.06(+0.12%) |
Aug 20, 2014 | 48.16 | 48.64 | 48.12 | 48.57 | 3,325,136 | +0.41(+0.86%) |
Aug 19, 2014 | 48.07 | 48.35 | 48.05 | 48.15 | 3,045,401 | +0.08(+0.17%) |
Aug 18, 2014 | 47.57 | 48.08 | 47.57 | 48.07 | 2,718,087 | +0.64(+1.35%) |
Aug 15, 2014 | 47.63 | 47.72 | 47.13 | 47.43 | 4,050,877 | +0.02(+0.03%) |
Aug 14, 2014 | 47.40 | 47.59 | 47.26 | 47.41 | 3,620,376 | -0.08(-0.16%) |
Aug 13, 2014 | 47.07 | 47.56 | 46.91 | 47.49 | 4,165,268 | +0.61(+1.30%) |
Aug 12, 2014 | 46.86 | 47.20 | 46.73 | 46.88 | 2,806,689 | +0.07(+0.14%) |
Aug 11, 2014 | 47.21 | 47.22 | 46.76 | 46.81 | 2,759,891 | -0.16(-0.35%) |
Aug 08, 2014 | 46.41 | 46.88 | 46.31 | 46.98 | 2,984,577 | +0.76(+1.63%) |
Aug 07, 2014 | 46.56 | 46.67 | 46.12 | 46.22 | 3,956,161 | -0.04(-0.10%) |
Aug 06, 2014 | 46.41 | 46.76 | 46.03 | 46.27 | 6,945,186 | -0.74(-1.58%) |
Aug 05, 2014 | 46.45 | 47.84 | 45.52 | 47.01 | 9,319,465 | -0.86(-1.80%) |
Aug 04, 2014 | 47.44 | 47.98 | 47.21 | 47.87 | 5,214,854 | +0.44(+0.93%) |
Aug 01, 2014 | 47.33 | 47.71 | 46.91 | 47.42 | 6,551,598 | -0.19(-0.39%) |
Jul 31, 2014 | 48.49 | 48.56 | 47.60 | 47.61 | 7,243,221 | -1.17(-2.39%) |
Jul 30, 2014 | 49.48 | 49.54 | 48.46 | 48.78 | 6,232,164 | -0.67(-1.35%) |
Jul 29, 2014 | 50.10 | 50.24 | 49.44 | 49.44 | 3,614,907 | -0.73(-1.46%) |
Jul 28, 2014 | 50.30 | 50.30 | 49.80 | 50.18 | 4,070,562 | -0.26(-0.52%) |
Jul 25, 2014 | 50.24 | 50.69 | 50.05 | 50.44 | 3,964,151 | +0.28(+0.57%) |
Jul 24, 2014 | 50.07 | 50.50 | 50.05 | 50.16 | 3,203,590 | +0.02(+0.04%) |
Jul 23, 2014 | 50.45 | 50.47 | 50.02 | 50.13 | 1,792,306 | -0.30(-0.59%) |
Jul 22, 2014 | 50.49 | 50.76 | 50.39 | 50.43 | 2,538,732 | +0.04(+0.09%) |
Jul 21, 2014 | 50.35 | 50.57 | 50.11 | 50.39 | 2,462,530 | -0.02(-0.04%) |
Jul 18, 2014 | 50.21 | 50.48 | 50.13 | 50.41 | 3,389,479 | +0.31(+0.61%) |
Jul 17, 2014 | 50.53 | 50.57 | 50.08 | 50.10 | 4,457,214 | -0.76(-1.49%) |
Jul 16, 2014 | 50.84 | 51.04 | 50.68 | 50.86 | 4,646,515 | +0.37(+0.73%) |
Jul 15, 2014 | 50.24 | 50.66 | 50.20 | 50.49 | 4,014,894 | +0.18(+0.36%) |
Jul 14, 2014 | 50.65 | 50.69 | 50.30 | 50.31 | 3,020,652 | +0.12(+0.24%) |
Jul 11, 2014 | 50.69 | 50.69 | 49.92 | 50.19 | 3,962,614 | -0.07(-0.15%) |
Jul 10, 2014 | 50.20 | 50.56 | 50.12 | 50.27 | 3,435,537 | -0.37(-0.74%) |
Jul 09, 2014 | 50.78 | 50.99 | 50.48 | 50.64 | 3,955,672 | -0.10(-0.19%) |
Jul 08, 2014 | 50.40 | 50.90 | 50.28 | 50.74 | 5,629,244 | +0.13(+0.27%) |
Jul 07, 2014 | 50.39 | 50.83 | 49.98 | 50.60 | 5,488,388 | +0.21(+0.42%) |
Jul 03, 2014 | 50.10 | 50.39 | 50.39 | 50.39 | 2,602,315 | +0.55(+1.10%) |
Jul 02, 2014 | 49.81 | 49.92 | 49.47 | 49.85 | 2,982,196 | +0.07(+0.14%) |
Jul 01, 2014 | 49.50 | 50.08 | 49.34 | 49.78 | 3,890,690 | +0.14(+0.29%) |
Jun 30, 2014 | 49.98 | 50.10 | 49.54 | 49.64 | 3,576,292 | -0.42(-0.84%) |
Jun 27, 2014 | 49.77 | 50.27 | 49.74 | 50.06 | 3,247,073 | +0.14(+0.28%) |
Jun 26, 2014 | 50.02 | 50.16 | 49.58 | 49.92 | 2,677,214 | -0.22(-0.43%) |
Jun 25, 2014 | 50.09 | 50.48 | 50.05 | 50.13 | 2,945,306 | -0.04(-0.07%) |
Jun 24, 2014 | 50.56 | 50.89 | 50.12 | 50.17 | 2,687,753 | -0.55(-1.09%) |
Jun 23, 2014 | 51.22 | 51.37 | 50.69 | 50.72 | 3,479,521 | -0.32(-0.63%) |
Jun 20, 2014 | 50.68 | 51.46 | 50.61 | 51.05 | 5,664,179 | +0.47(+0.93%) |
Jun 19, 2014 | 50.93 | 51.10 | 50.41 | 50.57 | 4,123,872 | -0.34(-0.68%) |
Jun 18, 2014 | 50.33 | 51.01 | 50.18 | 50.92 | 4,012,894 | +0.62(+1.23%) |
Jun 17, 2014 | 49.52 | 50.48 | 49.44 | 50.30 | 4,364,664 | +0.68(+1.37%) |
Jun 16, 2014 | 49.65 | 50.06 | 49.46 | 49.62 | 3,632,913 | -0.10(-0.21%) |
Jun 13, 2014 | 49.74 | 50.00 | 49.55 | 49.72 | 4,128,367 | +0.02(+0.05%) |
Jun 12, 2014 | 50.14 | 50.26 | 49.67 | 49.70 | 4,799,563 | -0.61(-1.20%) |
Jun 11, 2014 | 50.31 | 50.62 | 50.25 | 50.30 | 3,508,914 | -0.19(-0.37%) |
Jun 10, 2014 | 50.86 | 50.90 | 50.48 | 50.49 | 4,475,933 | -0.12(-0.24%) |
Jun 06, 2014 | 50.51 | 50.68 | 50.49 | 50.61 | 3,673,189 | +0.20(+0.40%) |
Jun 05, 2014 | 50.15 | 50.51 | 49.96 | 50.41 | 3,103,669 | +0.49(+0.97%) |
Jun 04, 2014 | 49.95 | 50.15 | 49.83 | 49.92 | 2,994,022 | -0.15(-0.30%) |
Jun 03, 2014 | 50.03 | 50.39 | 49.83 | 50.07 | 4,435,605 | -0.17(-0.34%) |
Jun 02, 2014 | 50.02 | 50.36 | 49.71 | 50.24 | 2,737,199 | +0.33(+0.66%) |
May 30, 2014 | 49.94 | 50.01 | 49.70 | 49.92 | 2,958,459 | -0.05(-0.10%) |
May 29, 2014 | 50.03 | 50.05 | 49.55 | 49.97 | 2,398,116 | +0.11(+0.23%) |
May 28, 2014 | 50.21 | 50.29 | 49.82 | 49.86 | 2,376,736 | -0.15(-0.30%) |
May 27, 2014 | 49.89 | 50.22 | 49.73 | 50.01 | 2,985,188 | +0.26(+0.53%) |
May 23, 2014 | 49.51 | 49.74 | 49.74 | 49.74 | 2,235,750 | +0.24(+0.49%) |
May 22, 2014 | 49.12 | 49.74 | 49.05 | 49.50 | 1,854,817 | +0.45(+0.92%) |
May 21, 2014 | 48.97 | 49.38 | 48.84 | 49.05 | 4,087,482 | +0.15(+0.31%) |
May 20, 2014 | 49.81 | 49.90 | 48.76 | 48.90 | 3,381,352 | -1.02(-2.04%) |
May 19, 2014 | 49.56 | 50.10 | 49.56 | 49.92 | 2,785,686 | +0.13(+0.27%) |
May 16, 2014 | 49.90 | 49.95 | 49.51 | 49.78 | 4,817,164 | -0.07(-0.14%) |
May 15, 2014 | 50.13 | 50.25 | 49.32 | 49.85 | 4,172,244 | -0.49(-0.98%) |
May 14, 2014 | 50.86 | 50.92 | 50.26 | 50.34 | 2,771,816 | -0.41(-0.81%) |
May 13, 2014 | 50.84 | 51.03 | 50.66 | 50.75 | 3,541,735 | +0.04(+0.09%) |
May 12, 2014 | 50.26 | 50.77 | 50.17 | 50.71 | 3,310,447 | +0.82(+1.64%) |
May 09, 2014 | 49.91 | 50.05 | 49.46 | 49.89 | 2,470,984 | -0.07(-0.13%) |
May 08, 2014 | 49.76 | 50.37 | 49.70 | 49.96 | 3,117,132 | +0.01(+0.01%) |
May 07, 2014 | 49.74 | 50.05 | 49.36 | 49.95 | 2,934,456 | +0.48(+0.96%) |
May 06, 2014 | 50.14 | 50.25 | 49.45 | 49.48 | 4,415,402 | -0.79(-1.57%) |
May 05, 2014 | 50.03 | 50.32 | 49.71 | 50.26 | 3,517,251 | +0.07(+0.13%) |
May 02, 2014 | 50.39 | 50.67 | 50.12 | 50.20 | 3,747,616 | -0.34(-0.68%) |
May 01, 2014 | 50.63 | 50.75 | 50.23 | 50.54 | 2,904,309 | -0.14(-0.28%) |
Apr 30, 2014 | 50.49 | 50.74 | 50.26 | 50.68 | 3,117,669 | +0.10(+0.19%) |
Apr 29, 2014 | 51.01 | 51.07 | 50.27 | 50.58 | 3,426,082 | -0.13(-0.25%) |
Apr 28, 2014 | 51.13 | 51.42 | 50.18 | 50.71 | 4,164,163 | -0.16(-0.32%) |
Apr 25, 2014 | 51.56 | 51.56 | 50.79 | 50.87 | 3,988,844 | -0.79(-1.53%) |
Apr 24, 2014 | 51.88 | 51.99 | 51.56 | 51.66 | 4,701,149 | +0.07(+0.14%) |
Apr 23, 2014 | 50.98 | 51.62 | 50.87 | 51.59 | 5,483,935 | +0.52(+1.02%) |
Apr 22, 2014 | 51.00 | 51.35 | 50.78 | 51.07 | 2,709,869 | +0.08(+0.16%) |
Apr 21, 2014 | 50.78 | 51.16 | 50.67 | 50.98 | 2,442,596 | +0.11(+0.22%) |
Apr 17, 2014 | 50.40 | 50.87 | 50.87 | 50.87 | 5,308,513 | +0.62(+1.23%) |
Apr 16, 2014 | 49.78 | 50.28 | 49.68 | 50.26 | 4,267,032 | +0.79(+1.59%) |
Apr 15, 2014 | 48.55 | 49.53 | 48.43 | 49.47 | 4,781,879 | +0.88(+1.81%) |
Apr 14, 2014 | 49.05 | 49.19 | 48.15 | 48.59 | 4,544,513 | -0.02(-0.05%) |
Apr 11, 2014 | 48.09 | 49.37 | 48.09 | 48.61 | 3,817,839 | -0.48(-0.98%) |
Apr 10, 2014 | 49.83 | 50.03 | 49.01 | 49.10 | 5,071,363 | -0.78(-1.56%) |
Apr 09, 2014 | 49.77 | 49.90 | 49.32 | 49.88 | 3,620,347 | +0.33(+0.66%) |
Apr 08, 2014 | 49.44 | 49.65 | 49.14 | 49.55 | 6,523,459 | +0.13(+0.27%) |
Apr 07, 2014 | 49.96 | 50.07 | 49.41 | 49.42 | 5,000,519 | -0.59(-1.17%) |
Apr 04, 2014 | 50.72 | 50.96 | 49.97 | 50.00 | 4,205,042 | -0.50(-0.99%) |
Apr 03, 2014 | 50.58 | 50.76 | 50.26 | 50.50 | 3,069,036 | +0.07(+0.15%) |
Apr 02, 2014 | 50.04 | 50.55 | 49.97 | 50.43 | 4,068,018 | +0.39(+0.77%) |
Apr 01, 2014 | 49.53 | 50.08 | 49.53 | 50.04 | 3,721,912 | +0.39(+0.78%) |
Mar 31, 2014 | 50.01 | 50.07 | 49.53 | 49.65 | 4,142,353 | +0.03(+0.06%) |
Mar 28, 2014 | 49.40 | 49.92 | 49.21 | 49.62 | 4,229,625 | +0.42(+0.85%) |
Mar 27, 2014 | 48.73 | 49.27 | 48.33 | 49.21 | 5,895,840 | +0.34(+0.70%) |
Mar 26, 2014 | 49.43 | 49.65 | 48.86 | 48.87 | 5,217,153 | -0.45(-0.92%) |
Mar 25, 2014 | 48.86 | 49.33 | 48.82 | 49.32 | 6,651,585 | +0.71(+1.47%) |
Mar 24, 2014 | 48.64 | 48.95 | 48.26 | 48.61 | 5,628,771 | +0.03(+0.06%) |
Mar 21, 2014 | 48.20 | 49.07 | 47.92 | 48.58 | 10,704,883 | +1.31(+2.77%) |
Mar 20, 2014 | 47.22 | 47.39 | 46.96 | 47.27 | 3,776,010 | -0.03(-0.06%) |
Mar 19, 2014 | 47.59 | 47.72 | 46.93 | 47.30 | 5,551,783 | -0.18(-0.38%) |
Mar 18, 2014 | 47.45 | 47.69 | 47.37 | 47.48 | 3,521,480 | +0.16(+0.33%) |
Mar 17, 2014 | 46.81 | 47.45 | 46.81 | 47.32 | 4,258,632 | +0.82(+1.76%) |
Mar 14, 2014 | 46.75 | 46.90 | 46.40 | 46.50 | 5,971,234 | -0.34(-0.73%) |
Mar 13, 2014 | 47.91 | 48.04 | 46.66 | 46.84 | 6,117,179 | -0.73(-1.53%) |
Mar 12, 2014 | 47.59 | 47.65 | 47.35 | 47.57 | 4,079,426 | -0.30(-0.64%) |
Mar 11, 2014 | 48.42 | 48.55 | 47.68 | 47.88 | 2,731,086 | -0.39(-0.80%) |
Mar 10, 2014 | 48.86 | 48.86 | 48.14 | 48.26 | 4,160,479 | -0.50(-1.02%) |
Mar 07, 2014 | 48.58 | 48.97 | 48.55 | 48.76 | 4,305,976 | +0.41(+0.85%) |
Mar 06, 2014 | 48.40 | 48.66 | 48.32 | 48.35 | 3,309,761 | -0.01(-0.02%) |
Mar 05, 2014 | 48.40 | 48.54 | 48.28 | 48.36 | 2,983,199 | -0.04(-0.09%) |
Mar 04, 2014 | 48.64 | 48.75 | 48.16 | 48.40 | 4,306,545 | +0.57(+1.20%) |