Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 44.37 | 44.60 | 44.12 | 44.26 | 16,852 | -0.24(-0.53%) |
Mar 30, 2015 | 44.20 | 44.83 | 44.18 | 44.49 | 52,526 | +0.66(+1.52%) |
Mar 27, 2015 | 44.11 | 44.17 | 43.77 | 43.83 | 13,097 | -0.25(-0.58%) |
Mar 26, 2015 | 44.17 | 44.25 | 44.01 | 44.08 | 58,912 | -0.10(-0.22%) |
Mar 25, 2015 | 44.52 | 44.62 | 44.14 | 44.18 | 24,628 | -0.38(-0.86%) |
Mar 24, 2015 | 44.42 | 44.63 | 44.35 | 44.56 | 121,069 | +0.31(+0.71%) |
Mar 23, 2015 | 43.54 | 44.29 | 43.45 | 44.25 | 25,838 | +1.01(+2.35%) |
Mar 20, 2015 | 42.90 | 43.25 | 42.88 | 43.23 | 18,530 | +0.34(+0.80%) |
Mar 19, 2015 | 43.34 | 43.51 | 42.81 | 42.89 | 128,780 | +0.28(+0.66%) |
Mar 18, 2015 | 42.35 | 42.87 | 42.24 | 42.61 | 484,566 | +0.12(+0.29%) |
Mar 17, 2015 | 42.37 | 42.64 | 42.20 | 42.49 | 24,507 | +0.08(+0.19%) |
Mar 16, 2015 | 42.33 | 42.54 | 42.15 | 42.41 | 28,219 | -0.04(-0.08%) |
Mar 13, 2015 | 42.36 | 42.46 | 42.20 | 42.45 | 33,842 | -0.21(-0.49%) |
Mar 12, 2015 | 42.05 | 42.67 | 42.05 | 42.66 | 7,277 | +0.69(+1.65%) |
Mar 11, 2015 | 41.79 | 42.25 | 41.79 | 41.97 | 14,504 | +0.67(+1.63%) |
Mar 10, 2015 | 41.71 | 41.71 | 41.27 | 41.29 | 26,098 | -0.95(-2.26%) |
Mar 09, 2015 | 41.99 | 42.37 | 41.88 | 42.25 | 16,403 | +0.66(+1.60%) |
Mar 06, 2015 | 41.70 | 41.92 | 41.46 | 41.58 | 33,897 | -0.51(-1.21%) |
Mar 05, 2015 | 42.31 | 42.47 | 42.04 | 42.09 | 40,780 | -0.06(-0.15%) |
Mar 04, 2015 | 42.18 | 42.19 | 41.83 | 42.15 | 5,414 | +0.04(+0.09%) |
Mar 03, 2015 | 42.13 | 42.22 | 41.95 | 42.11 | 66,038 | -0.01(-0.02%) |
Mar 02, 2015 | 42.21 | 42.41 | 41.94 | 42.12 | 79,581 | +0.40(+0.95%) |
Feb 27, 2015 | 41.76 | 41.90 | 41.65 | 41.72 | 89,485 | -0.04(-0.10%) |
Feb 26, 2015 | 41.86 | 42.02 | 41.76 | 41.76 | 9,886 | +0.04(+0.10%) |
Feb 25, 2015 | 41.76 | 42.01 | 41.70 | 41.72 | 14,786 | +0.13(+0.32%) |
Feb 24, 2015 | 41.64 | 41.64 | 41.45 | 41.59 | 41,382 | -0.52(-1.25%) |
Feb 23, 2015 | 42.14 | 42.39 | 42.11 | 42.11 | 11,787 | -0.17(-0.41%) |
Feb 20, 2015 | 42.21 | 42.47 | 41.99 | 42.29 | 37,011 | +0.06(+0.14%) |
Feb 19, 2015 | 42.27 | 42.33 | 41.98 | 42.23 | 40,838 | -0.10(-0.23%) |
Feb 18, 2015 | 42.04 | 42.34 | 41.98 | 42.32 | 55,580 | +0.38(+0.90%) |
Feb 17, 2015 | 41.59 | 41.95 | 41.59 | 41.95 | 8,063 | +0.93(+2.26%) |
Feb 13, 2015 | 41.04 | 41.02 | 41.02 | 41.02 | 20,232 | -0.15(-0.36%) |
Feb 12, 2015 | 40.91 | 41.21 | 40.85 | 41.17 | 23,476 | +0.10(+0.23%) |
Feb 11, 2015 | 41.27 | 41.27 | 41.01 | 41.07 | 7,961 | -0.38(-0.93%) |
Feb 10, 2015 | 41.23 | 41.55 | 41.22 | 41.46 | 107,651 | +0.41(+1.00%) |
Feb 09, 2015 | 41.54 | 41.54 | 40.96 | 41.05 | 44,146 | -0.24(-0.59%) |
Feb 06, 2015 | 41.55 | 41.61 | 41.18 | 41.29 | 127,522 | -0.18(-0.44%) |
Feb 05, 2015 | 41.48 | 41.69 | 41.42 | 41.48 | 65,978 | +0.66(+1.63%) |
Feb 04, 2015 | 40.96 | 41.09 | 40.78 | 40.81 | 12,134 | -0.26(-0.64%) |
Feb 03, 2015 | 40.99 | 41.15 | 40.88 | 41.07 | 44,530 | +0.39(+0.97%) |
Feb 02, 2015 | 40.35 | 40.78 | 40.12 | 40.68 | 40,934 | +0.29(+0.71%) |
Jan 30, 2015 | 40.47 | 40.64 | 40.26 | 40.39 | 30,115 | -0.22(-0.54%) |
Jan 29, 2015 | 40.77 | 40.77 | 40.38 | 40.61 | 29,339 | +0.48(+1.20%) |
Jan 28, 2015 | 40.80 | 40.80 | 40.08 | 40.13 | 38,311 | -0.51(-1.25%) |
Jan 27, 2015 | 40.48 | 40.79 | 40.43 | 40.64 | 25,653 | +0.17(+0.43%) |
Jan 26, 2015 | 40.38 | 40.51 | 40.22 | 40.46 | 18,675 | -0.30(-0.73%) |
Jan 23, 2015 | 40.57 | 40.76 | 40.39 | 40.76 | 76,893 | -0.12(-0.30%) |
Jan 22, 2015 | 40.78 | 40.88 | 40.61 | 40.88 | 25,180 | +0.08(+0.19%) |
Jan 21, 2015 | 40.53 | 41.00 | 40.53 | 40.80 | 34,856 | -0.09(-0.21%) |
Jan 20, 2015 | 40.67 | 40.92 | 40.65 | 40.89 | 43,069 | -0.03(-0.06%) |
Jan 16, 2015 | 40.80 | 40.97 | 40.51 | 40.92 | 52,681 | +0.16(+0.39%) |
Jan 15, 2015 | 41.19 | 41.19 | 40.56 | 40.76 | 53,493 | -0.20(-0.49%) |
Jan 14, 2015 | 40.98 | 41.26 | 40.87 | 40.96 | 54,661 | +0.34(+0.84%) |
Jan 13, 2015 | 40.83 | 40.98 | 40.17 | 40.62 | 59,283 | +0.04(+0.11%) |
Jan 12, 2015 | 40.64 | 40.71 | 40.44 | 40.57 | 60,061 | -0.06(-0.15%) |
Jan 09, 2015 | 40.86 | 40.86 | 40.32 | 40.64 | 46,217 | -0.19(-0.47%) |
Jan 08, 2015 | 40.71 | 40.85 | 40.70 | 40.83 | 26,145 | +0.46(+1.15%) |
Jan 07, 2015 | 40.11 | 40.39 | 40.05 | 40.36 | 59,882 | +0.55(+1.38%) |
Jan 06, 2015 | 40.19 | 40.20 | 39.55 | 39.81 | 122,924 | -0.18(-0.46%) |
Jan 05, 2015 | 40.35 | 40.35 | 39.77 | 40.00 | 64,349 | -0.75(-1.85%) |
Jan 02, 2015 | 40.88 | 41.01 | 40.46 | 40.75 | 12,694 | -0.17(-0.43%) |
Dec 31, 2014 | 41.11 | 40.92 | 40.92 | 40.92 | 35,435 | +0.30(+0.73%) |
Dec 30, 2014 | 40.63 | 40.85 | 40.59 | 40.63 | 16,174 | -0.08(-0.19%) |
Dec 29, 2014 | 40.75 | 40.85 | 40.37 | 40.71 | 9,142 | -0.39(-0.96%) |
Dec 26, 2014 | 41.46 | 41.47 | 41.03 | 41.10 | 7,506 | +0.05(+0.13%) |
Dec 24, 2014 | 41.32 | 41.05 | 41.05 | 41.05 | 2,629 | -0.17(-0.40%) |
Dec 23, 2014 | 41.67 | 41.67 | 41.18 | 41.21 | 9,658 | -0.59(-1.40%) |
Dec 22, 2014 | 41.69 | 41.92 | 41.50 | 41.80 | 76,661 | -0.15(-0.35%) |
Dec 19, 2014 | 41.38 | 42.11 | 41.38 | 41.95 | 37,760 | +0.34(+0.82%) |
Dec 18, 2014 | 41.22 | 41.61 | 41.14 | 41.61 | 30,512 | +0.10(+0.23%) |
Dec 17, 2014 | 41.27 | 41.57 | 41.00 | 41.51 | 25,092 | +0.29(+0.71%) |
Dec 16, 2014 | 41.20 | 41.77 | 41.20 | 41.22 | 54,488 | -0.12(-0.29%) |
Dec 15, 2014 | 41.55 | 41.62 | 41.16 | 41.34 | 22,165 | +0.03(+0.06%) |
Dec 12, 2014 | 41.68 | 41.71 | 41.28 | 41.31 | 81,882 | -0.33(-0.79%) |
Dec 11, 2014 | 41.79 | 42.04 | 41.56 | 41.64 | 53,325 | +0.23(+0.56%) |
Dec 10, 2014 | 41.73 | 41.73 | 41.37 | 41.41 | 56,067 | -0.42(-0.99%) |
Dec 09, 2014 | 41.50 | 41.89 | 41.50 | 41.82 | 39,421 | +0.36(+0.86%) |
Dec 08, 2014 | 41.37 | 41.68 | 41.36 | 41.47 | 44,916 | +0.01(+0.02%) |
Dec 05, 2014 | 41.37 | 41.62 | 41.37 | 41.46 | 57,774 | -0.12(-0.29%) |
Dec 04, 2014 | 41.16 | 41.61 | 41.16 | 41.58 | 12,337 | +0.29(+0.71%) |
Dec 03, 2014 | 41.09 | 41.35 | 41.02 | 41.29 | 31,051 | +0.23(+0.55%) |
Dec 02, 2014 | 41.24 | 41.35 | 41.02 | 41.06 | 208,112 | -0.56(-1.35%) |
Dec 01, 2014 | 41.68 | 41.70 | 41.46 | 41.62 | 97,434 | -0.38(-0.91%) |
Nov 28, 2014 | 41.81 | 42.10 | 41.81 | 42.00 | 10,672 | +0.01(+0.02%) |
Nov 26, 2014 | 41.83 | 42.00 | 42.00 | 42.00 | 144,615 | +0.63(+1.53%) |
Nov 25, 2014 | 41.49 | 41.49 | 41.32 | 41.36 | 32,530 | -0.10(-0.23%) |
Nov 24, 2014 | 41.68 | 41.68 | 41.38 | 41.46 | 29,998 | -0.56(-1.34%) |
Nov 21, 2014 | 42.33 | 42.33 | 42.02 | 42.02 | 32,762 | +0.07(+0.17%) |
Nov 20, 2014 | 42.32 | 42.32 | 41.93 | 41.95 | 7,670 | -0.10(-0.23%) |
Nov 19, 2014 | 42.08 | 42.21 | 42.00 | 42.05 | 66,075 | -0.09(-0.21%) |
Nov 18, 2014 | 42.16 | 42.18 | 41.78 | 42.13 | 13,050 | +0.11(+0.27%) |
Nov 17, 2014 | 42.10 | 42.26 | 42.01 | 42.02 | 29,920 | -0.05(-0.12%) |
Nov 14, 2014 | 42.06 | 42.13 | 41.87 | 42.07 | 14,822 | +0.16(+0.37%) |
Nov 13, 2014 | 42.23 | 42.37 | 41.91 | 41.92 | 16,402 | -0.38(-0.90%) |
Nov 12, 2014 | 42.20 | 42.33 | 42.12 | 42.30 | 38,628 | -0.03(-0.06%) |
Nov 11, 2014 | 42.21 | 42.38 | 42.12 | 42.33 | 12,651 | -0.32(-0.75%) |
Nov 10, 2014 | 42.77 | 42.82 | 42.60 | 42.65 | 121,378 | -0.13(-0.30%) |
Nov 07, 2014 | 42.77 | 42.99 | 42.58 | 42.78 | 25,057 | -0.36(-0.84%) |
Nov 06, 2014 | 42.73 | 43.15 | 42.73 | 43.14 | 10,905 | +0.45(+1.06%) |
Nov 05, 2014 | 42.44 | 42.74 | 42.43 | 42.69 | 27,146 | +0.22(+0.51%) |
Nov 04, 2014 | 42.33 | 42.54 | 42.23 | 42.47 | 89,433 | +0.15(+0.35%) |
Nov 03, 2014 | 42.14 | 42.58 | 42.06 | 42.33 | 74,258 | -0.03(-0.08%) |
Oct 31, 2014 | 42.59 | 42.59 | 42.25 | 42.36 | 10,930 | +0.13(+0.31%) |
Oct 30, 2014 | 41.87 | 42.58 | 41.60 | 42.23 | 19,388 | -0.14(-0.33%) |
Oct 29, 2014 | 42.77 | 42.77 | 42.17 | 42.37 | 50,621 | -0.50(-1.17%) |
Oct 28, 2014 | 42.67 | 42.91 | 42.62 | 42.87 | 6,391 | +0.42(+0.98%) |
Oct 27, 2014 | 42.16 | 42.51 | 42.51 | 42.46 | 8,216 | -0.05(-0.12%) |
Oct 24, 2014 | 42.26 | 42.68 | 42.26 | 42.51 | 5,921 | +0.15(+0.35%) |
Oct 23, 2014 | 42.52 | 42.72 | 42.36 | 42.36 | 11,854 | -0.17(-0.41%) |
Oct 22, 2014 | 42.68 | 42.96 | 42.52 | 42.53 | 25,400 | -0.67(-1.54%) |
Oct 21, 2014 | 42.84 | 43.23 | 42.67 | 43.20 | 30,489 | +0.68(+1.61%) |
Oct 20, 2014 | 42.31 | 42.57 | 42.31 | 42.52 | 12,306 | -0.04(-0.10%) |
Oct 17, 2014 | 42.63 | 43.01 | 42.41 | 42.56 | 9,490 | +0.22(+0.51%) |
Oct 16, 2014 | 41.55 | 42.72 | 41.55 | 42.34 | 39,894 | +0.19(+0.45%) |
Oct 15, 2014 | 42.01 | 42.18 | 41.23 | 42.15 | 66,930 | -0.02(-0.04%) |
Oct 14, 2014 | 41.98 | 42.55 | 41.98 | 42.17 | 29,540 | +0.19(+0.45%) |
Oct 13, 2014 | 43.01 | 43.01 | 41.94 | 41.98 | 40,733 | -0.74(-1.72%) |
Oct 10, 2014 | 43.11 | 43.25 | 42.54 | 42.72 | 15,851 | -0.59(-1.36%) |
Oct 09, 2014 | 43.82 | 44.19 | 43.30 | 43.30 | 53,521 | -0.78(-1.77%) |
Oct 08, 2014 | 43.32 | 44.17 | 43.27 | 44.08 | 67,823 | +0.76(+1.76%) |
Oct 07, 2014 | 43.81 | 43.88 | 43.32 | 43.32 | 43,090 | -0.73(-1.65%) |
Oct 06, 2014 | 44.29 | 44.29 | 43.94 | 44.05 | 33,150 | -0.23(-0.51%) |
Oct 03, 2014 | 44.29 | 44.38 | 44.19 | 44.27 | 37,215 | +0.16(+0.37%) |
Oct 02, 2014 | 43.75 | 44.18 | 43.71 | 44.11 | 292,637 | +0.12(+0.28%) |
Oct 01, 2014 | 44.27 | 44.37 | 43.89 | 43.99 | 129,394 | -0.14(-0.31%) |
Sep 30, 2014 | 43.63 | 44.30 | 43.63 | 44.13 | 48,219 | -0.03(-0.06%) |
Sep 29, 2014 | 43.93 | 44.28 | 43.81 | 44.15 | 184,917 | -0.01(-0.02%) |
Sep 26, 2014 | 43.82 | 44.16 | 43.81 | 44.16 | 5,459 | +0.09(+0.20%) |
Sep 25, 2014 | 44.21 | 44.39 | 43.90 | 44.08 | 10,007 | -0.49(-1.09%) |
Sep 24, 2014 | 44.09 | 44.59 | 43.77 | 44.56 | 62,402 | +0.42(+0.96%) |
Sep 23, 2014 | 44.35 | 44.35 | 44.02 | 44.14 | 38,911 | +0.21(+0.47%) |
Sep 22, 2014 | 44.13 | 44.21 | 43.85 | 43.93 | 26,172 | -0.20(-0.45%) |
Sep 19, 2014 | 44.29 | 44.33 | 44.12 | 44.13 | 12,006 | -0.20(-0.45%) |
Sep 18, 2014 | 44.24 | 44.43 | 44.14 | 44.33 | 10,909 | +0.09(+0.20%) |
Sep 17, 2014 | 44.13 | 44.26 | 44.02 | 44.24 | 11,743 | +0.22(+0.50%) |
Sep 16, 2014 | 43.88 | 44.12 | 43.51 | 44.02 | 7,508 | +0.20(+0.47%) |
Sep 15, 2014 | 44.04 | 44.04 | 43.54 | 43.82 | 19,021 | -0.08(-0.18%) |
Sep 12, 2014 | 44.07 | 44.07 | 43.72 | 43.89 | 10,896 | -0.03(-0.08%) |
Sep 11, 2014 | 43.74 | 43.94 | 43.48 | 43.93 | 18,034 | +0.00(+0.00%) |
Sep 10, 2014 | 43.89 | 44.11 | 43.57 | 43.93 | 22,337 | +0.10(+0.22%) |
Sep 09, 2014 | 44.28 | 44.28 | 43.80 | 43.83 | 5,301 | -0.55(-1.25%) |
Sep 08, 2014 | 44.30 | 44.39 | 44.20 | 44.39 | 28,526 | +0.45(+1.03%) |
Sep 05, 2014 | 44.11 | 44.11 | 43.85 | 43.94 | 16,761 | +0.13(+0.30%) |
Sep 04, 2014 | 44.47 | 44.47 | 43.76 | 43.81 | 15,720 | -0.66(-1.48%) |
Sep 03, 2014 | 44.66 | 44.66 | 44.27 | 44.47 | 18,625 | +0.22(+0.49%) |
Sep 02, 2014 | 44.35 | 44.81 | 44.13 | 44.25 | 57,160 | +0.23(+0.53%) |
Aug 29, 2014 | 43.93 | 44.01 | 44.01 | 44.01 | 22,390 | +0.15(+0.34%) |
Aug 28, 2014 | 43.79 | 43.99 | 43.79 | 43.87 | 18,375 | -0.06(-0.14%) |
Aug 27, 2014 | 43.88 | 44.13 | 43.88 | 43.93 | 34,899 | +0.55(+1.26%) |
Aug 26, 2014 | 43.16 | 43.45 | 43.16 | 43.38 | 40,426 | +0.31(+0.72%) |
Aug 25, 2014 | 43.38 | 43.40 | 43.02 | 43.07 | 36,412 | -0.82(-1.88%) |
Aug 22, 2014 | 43.97 | 44.08 | 43.88 | 43.89 | 18,953 | +0.03(+0.08%) |
Aug 21, 2014 | 43.69 | 44.02 | 43.55 | 43.86 | 27,117 | +0.26(+0.60%) |
Aug 20, 2014 | 43.42 | 43.66 | 43.42 | 43.60 | 50,226 | -0.12(-0.28%) |
Aug 19, 2014 | 43.74 | 43.74 | 43.45 | 43.72 | 14,729 | +0.08(+0.18%) |
Aug 18, 2014 | 43.79 | 43.79 | 43.58 | 43.64 | 13,332 | -0.72(-1.62%) |
Aug 15, 2014 | 44.63 | 44.66 | 44.18 | 44.36 | 66,839 | -0.25(-0.56%) |
Aug 14, 2014 | 44.38 | 44.61 | 44.33 | 44.61 | 17,869 | +0.48(+1.08%) |
Aug 13, 2014 | 44.01 | 44.30 | 43.95 | 44.14 | 78,355 | +0.19(+0.43%) |
Aug 12, 2014 | 44.15 | 44.22 | 43.90 | 43.95 | 17,806 | -0.44(-1.00%) |
Aug 11, 2014 | 44.21 | 44.46 | 44.20 | 44.39 | 20,088 | +0.18(+0.41%) |
Aug 08, 2014 | 43.91 | 44.24 | 43.91 | 44.21 | 54,988 | +0.16(+0.35%) |
Aug 07, 2014 | 44.66 | 44.73 | 43.92 | 44.05 | 35,976 | -0.75(-1.68%) |
Aug 06, 2014 | 44.93 | 45.05 | 44.73 | 44.80 | 26,111 | -0.27(-0.60%) |
Aug 05, 2014 | 45.28 | 45.30 | 45.05 | 45.07 | 279,837 | -0.29(-0.65%) |
Aug 04, 2014 | 45.46 | 45.52 | 45.22 | 45.37 | 39,716 | +0.34(+0.75%) |
Aug 01, 2014 | 44.98 | 45.25 | 44.79 | 45.03 | 149,455 | +0.16(+0.37%) |
Jul 31, 2014 | 45.39 | 45.39 | 44.73 | 44.86 | 23,228 | -0.56(-1.24%) |
Jul 30, 2014 | 45.52 | 45.52 | 45.29 | 45.43 | 7,687 | +0.14(+0.31%) |
Jul 29, 2014 | 45.51 | 45.56 | 45.24 | 45.29 | 27,696 | -0.22(-0.48%) |
Jul 28, 2014 | 45.51 | 45.53 | 45.20 | 45.51 | 9,869 | +0.08(+0.17%) |
Jul 25, 2014 | 45.44 | 45.45 | 45.26 | 45.43 | 28,881 | -0.09(-0.19%) |
Jul 24, 2014 | 45.92 | 45.92 | 45.51 | 45.51 | 57,115 | -0.20(-0.44%) |
Jul 23, 2014 | 45.74 | 45.74 | 45.58 | 45.71 | 8,963 | -0.03(-0.08%) |
Jul 22, 2014 | 45.78 | 45.87 | 45.75 | 45.75 | 16,265 | +0.19(+0.42%) |
Jul 21, 2014 | 45.51 | 45.56 | 45.29 | 45.56 | 14,740 | -0.16(-0.36%) |
Jul 18, 2014 | 45.32 | 45.74 | 45.28 | 45.72 | 17,986 | +0.55(+1.21%) |
Jul 17, 2014 | 45.67 | 45.74 | 45.18 | 45.18 | 63,303 | -0.55(-1.19%) |
Jul 16, 2014 | 45.67 | 45.85 | 45.66 | 45.72 | 11,683 | -0.05(-0.11%) |
Jul 15, 2014 | 46.03 | 46.03 | 45.64 | 45.77 | 24,855 | -0.15(-0.32%) |
Jul 14, 2014 | 45.83 | 46.01 | 45.76 | 45.92 | 5,280 | +0.72(+1.59%) |
Jul 11, 2014 | 45.18 | 45.20 | 44.92 | 45.20 | 29,220 | +0.10(+0.23%) |
Jul 10, 2014 | 44.73 | 45.10 | 44.73 | 45.10 | 12,190 | +0.00(+0.00%) |
Jul 09, 2014 | 44.97 | 45.15 | 44.93 | 45.10 | 22,563 | +0.60(+1.34%) |
Jul 08, 2014 | 44.79 | 44.79 | 44.41 | 44.50 | 78,393 | -0.54(-1.19%) |
Jul 07, 2014 | 44.97 | 45.16 | 44.88 | 45.04 | 283,121 | -0.75(-1.65%) |
Jul 03, 2014 | 45.57 | 45.79 | 45.79 | 45.79 | 38,894 | +0.33(+0.72%) |
Jul 02, 2014 | 47.63 | 48.10 | 45.16 | 45.46 | 67,500 | -0.01(-0.02%) |
Jul 01, 2014 | 45.18 | 45.58 | 45.17 | 45.47 | 20,308 | +0.22(+0.49%) |
Jun 30, 2014 | 45.42 | 45.42 | 45.12 | 45.25 | 6,337 | -0.27(-0.58%) |
Jun 27, 2014 | 45.15 | 45.55 | 45.15 | 45.51 | 55,918 | +0.17(+0.36%) |
Jun 26, 2014 | 45.36 | 45.38 | 45.08 | 45.35 | 14,793 | -0.13(-0.29%) |
Jun 25, 2014 | 45.26 | 45.50 | 45.14 | 45.48 | 85,179 | +0.04(+0.09%) |
Jun 24, 2014 | 45.66 | 45.68 | 45.37 | 45.44 | 146,751 | -0.22(-0.49%) |
Jun 23, 2014 | 45.69 | 45.77 | 45.57 | 45.66 | 234,067 | -0.03(-0.06%) |
Jun 20, 2014 | 45.80 | 45.82 | 45.58 | 45.69 | 7,737 | -0.09(-0.21%) |
Jun 19, 2014 | 45.70 | 45.96 | 45.70 | 45.78 | 14,035 | +0.16(+0.34%) |
Jun 18, 2014 | 45.23 | 45.63 | 45.15 | 45.63 | 5,771 | +0.57(+1.26%) |
Jun 17, 2014 | 45.05 | 45.08 | 44.95 | 45.06 | 3,131 | -0.03(-0.06%) |
Jun 16, 2014 | 45.06 | 45.12 | 44.91 | 45.09 | 12,967 | +0.02(+0.04%) |
Jun 13, 2014 | 45.06 | 45.17 | 44.98 | 45.07 | 15,976 | +0.09(+0.21%) |
Jun 12, 2014 | 45.05 | 45.15 | 44.92 | 44.98 | 14,110 | -0.42(-0.92%) |
Jun 11, 2014 | 45.37 | 45.40 | 45.37 | 45.40 | 744 | -0.02(-0.04%) |
Jun 10, 2014 | 45.35 | 45.48 | 45.25 | 45.41 | 12,091 | -0.20(-0.43%) |
Jun 06, 2014 | 45.29 | 45.64 | 45.29 | 45.61 | 35,999 | +0.26(+0.57%) |
Jun 05, 2014 | 45.18 | 45.41 | 44.98 | 45.35 | 25,659 | +0.29(+0.65%) |
Jun 04, 2014 | 45.08 | 45.13 | 44.92 | 45.06 | 4,791 | -0.17(-0.38%) |
Jun 03, 2014 | 45.07 | 45.26 | 45.05 | 45.23 | 95,180 | -0.15(-0.34%) |
Jun 02, 2014 | 45.03 | 45.39 | 44.93 | 45.39 | 36,772 | +0.49(+1.09%) |
May 30, 2014 | 44.86 | 45.03 | 44.82 | 44.90 | 10,836 | -0.02(-0.04%) |
May 29, 2014 | 44.83 | 45.04 | 44.77 | 44.92 | 4,235 | -0.03(-0.06%) |
May 28, 2014 | 45.13 | 45.16 | 44.77 | 44.94 | 13,811 | -0.28(-0.63%) |
May 27, 2014 | 45.17 | 45.29 | 45.11 | 45.23 | 27,967 | +0.21(+0.46%) |
May 23, 2014 | 44.80 | 45.02 | 45.02 | 45.02 | 50,603 | +0.16(+0.36%) |
May 22, 2014 | 44.64 | 44.91 | 44.63 | 44.86 | 14,905 | +0.12(+0.26%) |
May 21, 2014 | 44.55 | 44.75 | 44.55 | 44.74 | 4,328 | +0.30(+0.68%) |
May 20, 2014 | 44.98 | 44.98 | 44.40 | 44.44 | 26,911 | -0.70(-1.54%) |
May 19, 2014 | 45.06 | 45.14 | 45.04 | 45.14 | 8,611 | +0.00(+0.00%) |
May 16, 2014 | 45.01 | 45.14 | 44.85 | 45.14 | 9,592 | +0.00(+0.00%) |
May 15, 2014 | 45.12 | 45.23 | 44.67 | 45.14 | 21,014 | +0.14(+0.31%) |
May 14, 2014 | 45.14 | 45.33 | 45.00 | 45.00 | 5,110 | -0.34(-0.76%) |
May 13, 2014 | 44.96 | 45.35 | 44.57 | 45.35 | 31,743 | +0.77(+1.74%) |
May 12, 2014 | 44.42 | 44.61 | 44.37 | 44.57 | 126,294 | +0.43(+0.97%) |
May 09, 2014 | 44.09 | 44.31 | 44.03 | 44.14 | 3,663 | -0.26(-0.58%) |
May 08, 2014 | 44.55 | 44.64 | 44.35 | 44.40 | 35,970 | -0.36(-0.81%) |
May 07, 2014 | 44.43 | 44.76 | 44.39 | 44.76 | 17,072 | +0.61(+1.38%) |
May 06, 2014 | 44.83 | 44.91 | 44.15 | 44.15 | 10,012 | -0.46(-1.02%) |
May 05, 2014 | 44.36 | 44.61 | 44.25 | 44.61 | 11,538 | -0.00(-0.01%) |
May 02, 2014 | 44.71 | 44.83 | 44.35 | 44.61 | 128,815 | -0.22(-0.49%) |
May 01, 2014 | 44.39 | 45.00 | 44.31 | 44.83 | 116,359 | +0.48(+1.09%) |
Apr 30, 2014 | 44.52 | 44.61 | 44.25 | 44.35 | 35,476 | -0.34(-0.75%) |
Apr 29, 2014 | 44.46 | 44.70 | 44.42 | 44.68 | 7,374 | +0.28(+0.62%) |
Apr 28, 2014 | 44.25 | 44.60 | 44.00 | 44.41 | 136,109 | +0.20(+0.45%) |
Apr 25, 2014 | 44.70 | 44.70 | 44.19 | 44.21 | 60,038 | -0.36(-0.81%) |
Apr 24, 2014 | 44.75 | 44.78 | 44.56 | 44.57 | 19,008 | -0.27(-0.59%) |
Apr 23, 2014 | 45.10 | 45.10 | 44.72 | 44.84 | 9,793 | -0.46(-1.01%) |
Apr 22, 2014 | 45.24 | 45.41 | 45.13 | 45.29 | 8,454 | +0.22(+0.50%) |
Apr 21, 2014 | 45.18 | 45.42 | 45.03 | 45.07 | 41,073 | -0.21(-0.46%) |
Apr 17, 2014 | 45.13 | 45.28 | 45.28 | 45.28 | 20,241 | +0.19(+0.42%) |
Apr 16, 2014 | 45.34 | 45.34 | 45.04 | 45.09 | 9,102 | +0.23(+0.52%) |
Apr 15, 2014 | 45.22 | 45.22 | 44.58 | 44.86 | 205,514 | -0.35(-0.78%) |
Apr 14, 2014 | 44.79 | 45.21 | 44.70 | 45.21 | 56,231 | +0.50(+1.12%) |
Apr 11, 2014 | 44.92 | 44.96 | 44.37 | 44.71 | 63,781 | -0.38(-0.84%) |
Apr 10, 2014 | 45.97 | 46.12 | 45.04 | 45.09 | 59,181 | -0.98(-2.13%) |
Apr 09, 2014 | 45.78 | 46.13 | 45.30 | 46.07 | 66,987 | +0.43(+0.94%) |
Apr 08, 2014 | 45.67 | 45.70 | 45.27 | 45.64 | 52,495 | +0.21(+0.47%) |
Apr 07, 2014 | 45.81 | 46.06 | 45.20 | 45.42 | 124,573 | -0.21(-0.47%) |
Apr 04, 2014 | 46.36 | 46.41 | 45.49 | 45.64 | 38,018 | -0.59(-1.28%) |
Apr 03, 2014 | 46.01 | 46.26 | 45.99 | 46.23 | 24,154 | +0.05(+0.11%) |
Apr 02, 2014 | 45.91 | 46.35 | 45.83 | 46.18 | 312,513 | +0.12(+0.26%) |