Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 45.39 | 45.86 | 44.77 | 44.81 | 11,255 | -0.30(-0.67%) |
Apr 29, 2015 | 45.79 | 45.79 | 44.83 | 45.12 | 15,127 | -0.50(-1.10%) |
Apr 28, 2015 | 45.50 | 46.14 | 45.18 | 45.62 | 23,146 | +0.15(+0.32%) |
Apr 27, 2015 | 45.91 | 46.92 | 45.36 | 45.47 | 22,301 | -0.50(-1.09%) |
Apr 24, 2015 | 47.10 | 47.10 | 45.64 | 45.97 | 67,108 | +0.26(+0.57%) |
Apr 23, 2015 | 45.51 | 45.76 | 45.44 | 45.71 | 26,089 | +0.16(+0.36%) |
Apr 22, 2015 | 46.13 | 46.14 | 45.22 | 45.55 | 13,899 | +0.01(+0.02%) |
Apr 21, 2015 | 45.44 | 45.62 | 45.31 | 45.54 | 62,523 | -0.10(-0.23%) |
Apr 20, 2015 | 45.17 | 45.67 | 45.17 | 45.64 | 116,205 | +0.10(+0.21%) |
Apr 17, 2015 | 45.07 | 45.77 | 45.05 | 45.55 | 148,023 | +0.16(+0.34%) |
Apr 16, 2015 | 45.51 | 45.78 | 45.11 | 45.39 | 398,854 | +0.12(+0.27%) |
Apr 15, 2015 | 45.38 | 45.38 | 45.11 | 45.27 | 10,897 | -0.03(-0.06%) |
Apr 14, 2015 | 45.30 | 45.68 | 45.23 | 45.30 | 9,484 | +0.18(+0.40%) |
Apr 13, 2015 | 44.57 | 45.26 | 44.53 | 45.12 | 30,786 | -0.43(-0.93%) |
Apr 10, 2015 | 46.10 | 46.10 | 45.31 | 45.54 | 38,688 | -0.43(-0.92%) |
Apr 09, 2015 | 45.96 | 46.35 | 45.73 | 45.97 | 41,366 | +0.13(+0.28%) |
Apr 08, 2015 | 45.62 | 45.88 | 45.26 | 45.84 | 45,263 | +0.27(+0.59%) |
Apr 07, 2015 | 45.61 | 45.85 | 45.51 | 45.57 | 18,809 | -0.18(-0.40%) |
Apr 06, 2015 | 45.28 | 45.90 | 45.27 | 45.75 | 103,365 | +0.86(+1.91%) |
Apr 02, 2015 | 44.79 | 44.89 | 44.89 | 44.89 | 57,064 | +0.36(+0.82%) |
Apr 01, 2015 | 44.30 | 44.57 | 44.07 | 44.53 | 40,660 | +0.64(+1.46%) |
Mar 31, 2015 | 44.00 | 44.22 | 43.74 | 43.88 | 16,996 | -0.23(-0.53%) |
Mar 30, 2015 | 43.82 | 44.45 | 43.81 | 44.12 | 52,974 | +0.66(+1.52%) |
Mar 27, 2015 | 43.74 | 43.80 | 43.40 | 43.46 | 13,209 | -0.25(-0.58%) |
Mar 26, 2015 | 43.80 | 43.87 | 43.64 | 43.71 | 59,415 | -0.10(-0.22%) |
Mar 25, 2015 | 44.14 | 44.24 | 43.77 | 43.81 | 24,838 | -0.38(-0.86%) |
Mar 24, 2015 | 44.05 | 44.25 | 43.97 | 44.19 | 122,102 | +0.31(+0.71%) |
Mar 23, 2015 | 43.17 | 43.92 | 43.09 | 43.87 | 26,058 | +1.01(+2.35%) |
Mar 20, 2015 | 42.54 | 42.89 | 42.51 | 42.87 | 18,688 | +0.34(+0.80%) |
Mar 19, 2015 | 42.97 | 43.15 | 42.44 | 42.53 | 129,879 | +0.28(+0.66%) |
Mar 18, 2015 | 41.99 | 42.50 | 41.88 | 42.25 | 488,700 | +0.12(+0.29%) |
Mar 17, 2015 | 42.01 | 42.28 | 41.85 | 42.13 | 24,716 | +0.08(+0.19%) |
Mar 16, 2015 | 41.98 | 42.18 | 41.79 | 42.05 | 28,459 | -0.03(-0.08%) |
Mar 13, 2015 | 42.00 | 42.11 | 41.85 | 42.09 | 34,131 | -0.21(-0.49%) |
Mar 12, 2015 | 41.70 | 42.31 | 41.70 | 42.30 | 7,340 | +0.69(+1.65%) |
Mar 11, 2015 | 41.44 | 41.90 | 41.44 | 41.61 | 14,628 | +0.67(+1.63%) |
Mar 10, 2015 | 41.36 | 41.36 | 40.93 | 40.94 | 26,321 | -0.95(-2.26%) |
Mar 09, 2015 | 41.64 | 42.01 | 41.52 | 41.89 | 16,543 | +0.66(+1.60%) |
Mar 06, 2015 | 41.35 | 41.57 | 41.11 | 41.23 | 34,187 | -0.50(-1.21%) |
Mar 05, 2015 | 41.95 | 42.11 | 41.69 | 41.73 | 41,128 | -0.06(-0.15%) |
Mar 04, 2015 | 41.82 | 41.84 | 41.48 | 41.79 | 5,460 | +0.04(+0.09%) |
Mar 03, 2015 | 41.78 | 41.86 | 41.59 | 41.75 | 66,602 | -0.01(-0.02%) |
Mar 02, 2015 | 41.85 | 42.05 | 41.58 | 41.76 | 80,260 | +0.39(+0.95%) |
Feb 27, 2015 | 41.40 | 41.55 | 41.30 | 41.37 | 90,248 | -0.04(-0.10%) |
Feb 26, 2015 | 41.51 | 41.66 | 41.41 | 41.41 | 9,970 | +0.04(+0.10%) |
Feb 25, 2015 | 41.41 | 41.65 | 41.35 | 41.37 | 14,912 | +0.13(+0.32%) |
Feb 24, 2015 | 41.29 | 41.29 | 41.10 | 41.24 | 41,735 | -0.52(-1.25%) |
Feb 23, 2015 | 41.78 | 42.04 | 41.76 | 41.76 | 11,887 | -0.17(-0.41%) |
Feb 20, 2015 | 41.85 | 42.11 | 41.64 | 41.93 | 37,327 | +0.06(+0.14%) |
Feb 19, 2015 | 41.91 | 41.97 | 41.63 | 41.87 | 41,186 | -0.10(-0.23%) |
Feb 18, 2015 | 41.69 | 41.98 | 41.63 | 41.97 | 56,054 | +0.37(+0.90%) |
Feb 17, 2015 | 41.24 | 41.59 | 41.24 | 41.59 | 8,132 | +0.92(+2.26%) |
Feb 13, 2015 | 40.69 | 40.67 | 40.67 | 40.67 | 20,404 | -0.15(-0.36%) |
Feb 12, 2015 | 40.56 | 40.86 | 40.50 | 40.82 | 23,676 | +0.10(+0.23%) |
Feb 11, 2015 | 40.93 | 40.93 | 40.67 | 40.73 | 8,029 | -0.38(-0.93%) |
Feb 10, 2015 | 40.88 | 41.20 | 40.87 | 41.11 | 108,569 | +0.41(+1.00%) |
Feb 09, 2015 | 41.19 | 41.19 | 40.61 | 40.70 | 44,523 | -0.24(-0.59%) |
Feb 06, 2015 | 41.19 | 41.26 | 40.83 | 40.94 | 128,610 | -0.18(-0.44%) |
Feb 05, 2015 | 41.13 | 41.33 | 41.07 | 41.13 | 66,541 | +0.66(+1.63%) |
Feb 04, 2015 | 40.61 | 40.74 | 40.44 | 40.47 | 12,238 | -0.26(-0.64%) |
Feb 03, 2015 | 40.64 | 40.80 | 40.54 | 40.73 | 44,910 | +0.39(+0.97%) |
Feb 02, 2015 | 40.01 | 40.43 | 39.78 | 40.34 | 41,283 | +0.29(+0.71%) |
Jan 30, 2015 | 40.13 | 40.29 | 39.92 | 40.05 | 30,372 | -0.22(-0.54%) |
Jan 29, 2015 | 40.42 | 40.42 | 40.04 | 40.27 | 29,589 | +0.48(+1.20%) |
Jan 28, 2015 | 40.46 | 40.46 | 39.75 | 39.79 | 38,638 | -0.50(-1.25%) |
Jan 27, 2015 | 40.14 | 40.45 | 40.08 | 40.29 | 25,872 | +0.17(+0.43%) |
Jan 26, 2015 | 40.04 | 40.17 | 39.88 | 40.12 | 18,834 | -0.29(-0.73%) |
Jan 23, 2015 | 40.22 | 40.41 | 40.05 | 40.41 | 77,549 | -0.12(-0.30%) |
Jan 22, 2015 | 40.44 | 40.54 | 40.27 | 40.54 | 25,395 | +0.08(+0.19%) |
Jan 21, 2015 | 40.19 | 40.66 | 40.19 | 40.46 | 35,154 | -0.09(-0.21%) |
Jan 20, 2015 | 40.33 | 40.58 | 40.31 | 40.54 | 43,437 | -0.03(-0.06%) |
Jan 16, 2015 | 40.46 | 40.62 | 40.17 | 40.57 | 53,131 | +0.16(+0.39%) |
Jan 15, 2015 | 40.84 | 40.84 | 40.21 | 40.41 | 53,949 | -0.20(-0.49%) |
Jan 14, 2015 | 40.63 | 40.91 | 40.53 | 40.61 | 55,128 | +0.34(+0.84%) |
Jan 13, 2015 | 40.48 | 40.63 | 39.83 | 40.27 | 59,788 | +0.04(+0.11%) |
Jan 12, 2015 | 40.29 | 40.36 | 40.10 | 40.23 | 60,573 | -0.06(-0.15%) |
Jan 09, 2015 | 40.52 | 40.52 | 39.98 | 40.29 | 46,612 | -0.19(-0.47%) |
Jan 08, 2015 | 40.37 | 40.50 | 40.35 | 40.48 | 26,368 | +0.46(+1.15%) |
Jan 07, 2015 | 39.77 | 40.05 | 39.71 | 40.02 | 60,392 | +0.55(+1.38%) |
Jan 06, 2015 | 39.85 | 39.86 | 39.22 | 39.48 | 123,973 | -0.18(-0.46%) |
Jan 05, 2015 | 40.01 | 40.01 | 39.43 | 39.66 | 64,898 | -0.75(-1.85%) |
Jan 02, 2015 | 40.54 | 40.67 | 40.12 | 40.41 | 12,803 | -0.17(-0.43%) |
Dec 31, 2014 | 40.76 | 40.58 | 40.58 | 40.58 | 35,737 | +0.29(+0.73%) |
Dec 30, 2014 | 40.28 | 40.50 | 40.25 | 40.28 | 16,312 | -0.08(-0.19%) |
Dec 29, 2014 | 40.41 | 40.50 | 40.03 | 40.36 | 9,220 | -0.39(-0.96%) |
Dec 26, 2014 | 41.11 | 41.12 | 40.68 | 40.75 | 7,570 | +0.05(+0.13%) |
Dec 24, 2014 | 40.97 | 40.70 | 40.70 | 40.70 | 2,651 | -0.16(-0.40%) |
Dec 23, 2014 | 41.32 | 41.32 | 40.83 | 40.86 | 9,741 | -0.58(-1.40%) |
Dec 22, 2014 | 41.34 | 41.57 | 41.15 | 41.45 | 77,315 | -0.15(-0.35%) |
Dec 19, 2014 | 41.03 | 41.75 | 41.03 | 41.59 | 38,082 | +0.34(+0.82%) |
Dec 18, 2014 | 40.87 | 41.26 | 40.80 | 41.26 | 30,772 | +0.10(+0.23%) |
Dec 17, 2014 | 40.93 | 41.22 | 40.66 | 41.16 | 25,306 | +0.29(+0.71%) |
Dec 16, 2014 | 40.85 | 41.42 | 40.85 | 40.87 | 54,953 | -0.12(-0.29%) |
Dec 15, 2014 | 41.19 | 41.27 | 40.81 | 40.99 | 22,354 | +0.03(+0.06%) |
Dec 12, 2014 | 41.33 | 41.36 | 40.93 | 40.96 | 82,581 | -0.33(-0.79%) |
Dec 11, 2014 | 41.43 | 41.69 | 41.21 | 41.29 | 53,780 | +0.23(+0.57%) |
Dec 10, 2014 | 41.37 | 41.37 | 41.02 | 41.06 | 56,545 | -0.41(-0.99%) |
Dec 09, 2014 | 41.15 | 41.54 | 41.15 | 41.47 | 39,757 | +0.35(+0.86%) |
Dec 08, 2014 | 41.02 | 41.32 | 41.01 | 41.12 | 45,299 | +0.01(+0.02%) |
Dec 05, 2014 | 41.02 | 41.27 | 41.02 | 41.11 | 58,267 | -0.12(-0.29%) |
Dec 04, 2014 | 40.81 | 41.25 | 40.81 | 41.23 | 12,443 | +0.29(+0.71%) |
Dec 03, 2014 | 40.74 | 41.01 | 40.67 | 40.94 | 31,316 | +0.22(+0.55%) |
Dec 02, 2014 | 40.89 | 41.00 | 40.67 | 40.71 | 209,887 | -0.56(-1.35%) |
Dec 01, 2014 | 41.33 | 41.35 | 41.11 | 41.27 | 98,265 | -0.38(-0.91%) |
Nov 28, 2014 | 41.45 | 41.74 | 41.45 | 41.65 | 10,763 | +0.01(+0.02%) |
Nov 26, 2014 | 41.48 | 41.64 | 41.64 | 41.64 | 145,849 | +0.63(+1.53%) |
Nov 25, 2014 | 41.14 | 41.14 | 40.97 | 41.01 | 32,808 | -0.09(-0.23%) |
Nov 24, 2014 | 41.33 | 41.33 | 41.03 | 41.11 | 30,254 | -0.56(-1.34%) |
Nov 21, 2014 | 41.98 | 41.98 | 41.67 | 41.67 | 33,042 | +0.07(+0.17%) |
Nov 20, 2014 | 41.96 | 41.96 | 41.57 | 41.60 | 7,735 | -0.09(-0.23%) |
Nov 19, 2014 | 41.73 | 41.86 | 41.64 | 41.69 | 66,638 | -0.09(-0.21%) |
Nov 18, 2014 | 41.80 | 41.82 | 41.43 | 41.78 | 13,161 | +0.11(+0.27%) |
Nov 17, 2014 | 41.74 | 41.90 | 41.66 | 41.67 | 30,175 | -0.05(-0.12%) |
Nov 14, 2014 | 41.70 | 41.78 | 41.51 | 41.72 | 14,949 | +0.15(+0.37%) |
Nov 13, 2014 | 41.87 | 42.01 | 41.56 | 41.56 | 16,542 | -0.38(-0.90%) |
Nov 12, 2014 | 41.85 | 41.97 | 41.76 | 41.94 | 38,957 | -0.03(-0.06%) |
Nov 11, 2014 | 41.86 | 42.03 | 41.76 | 41.97 | 12,759 | -0.32(-0.75%) |
Nov 10, 2014 | 42.41 | 42.46 | 42.24 | 42.29 | 122,414 | -0.13(-0.30%) |
Nov 07, 2014 | 42.41 | 42.63 | 42.22 | 42.41 | 25,271 | -0.36(-0.84%) |
Nov 06, 2014 | 42.36 | 42.78 | 42.36 | 42.77 | 10,998 | +0.45(+1.06%) |
Nov 05, 2014 | 42.08 | 42.38 | 42.07 | 42.33 | 27,378 | +0.21(+0.51%) |
Nov 04, 2014 | 41.97 | 42.18 | 41.87 | 42.11 | 90,195 | +0.15(+0.35%) |
Nov 03, 2014 | 41.79 | 42.22 | 41.70 | 41.97 | 74,891 | -0.03(-0.08%) |
Oct 31, 2014 | 42.23 | 42.23 | 41.89 | 42.00 | 11,024 | +0.13(+0.31%) |
Oct 30, 2014 | 41.51 | 42.22 | 41.25 | 41.87 | 19,554 | -0.14(-0.33%) |
Oct 29, 2014 | 42.41 | 42.41 | 41.81 | 42.01 | 51,053 | -0.50(-1.17%) |
Oct 28, 2014 | 42.31 | 42.54 | 42.26 | 42.51 | 6,446 | +0.41(+0.98%) |
Oct 27, 2014 | 41.80 | 42.15 | 42.15 | 42.10 | 8,286 | -0.05(-0.12%) |
Oct 24, 2014 | 41.90 | 42.32 | 41.90 | 42.15 | 5,972 | +0.15(+0.35%) |
Oct 23, 2014 | 42.16 | 42.35 | 42.00 | 42.00 | 11,955 | -0.17(-0.41%) |
Oct 22, 2014 | 42.32 | 42.59 | 42.16 | 42.17 | 25,617 | -0.66(-1.54%) |
Oct 21, 2014 | 42.47 | 42.86 | 42.31 | 42.84 | 30,749 | +0.68(+1.61%) |
Oct 20, 2014 | 41.95 | 42.21 | 41.95 | 42.16 | 12,411 | -0.04(-0.10%) |
Oct 17, 2014 | 42.27 | 42.65 | 42.05 | 42.20 | 9,571 | +0.21(+0.51%) |
Oct 16, 2014 | 41.19 | 42.35 | 41.19 | 41.98 | 40,234 | +0.19(+0.45%) |
Oct 15, 2014 | 41.66 | 41.82 | 40.88 | 41.80 | 67,501 | -0.02(-0.04%) |
Oct 14, 2014 | 41.62 | 42.19 | 41.62 | 41.81 | 29,792 | +0.19(+0.45%) |
Oct 13, 2014 | 42.65 | 42.65 | 41.58 | 41.62 | 41,081 | -0.73(-1.72%) |
Oct 10, 2014 | 42.74 | 42.89 | 42.18 | 42.35 | 15,986 | -0.58(-1.36%) |
Oct 09, 2014 | 43.45 | 43.81 | 42.94 | 42.94 | 53,978 | -0.77(-1.77%) |
Oct 08, 2014 | 42.96 | 43.80 | 42.90 | 43.71 | 68,402 | +0.76(+1.76%) |
Oct 07, 2014 | 43.44 | 43.51 | 42.96 | 42.96 | 43,457 | -0.72(-1.65%) |
Oct 06, 2014 | 43.92 | 43.92 | 43.57 | 43.68 | 33,433 | -0.22(-0.51%) |
Oct 03, 2014 | 43.92 | 44.00 | 43.81 | 43.90 | 37,533 | +0.16(+0.37%) |
Oct 02, 2014 | 43.38 | 43.81 | 43.34 | 43.74 | 295,134 | +0.12(+0.28%) |
Oct 01, 2014 | 43.90 | 43.99 | 43.52 | 43.62 | 130,498 | -0.14(-0.31%) |
Sep 30, 2014 | 43.26 | 43.93 | 43.26 | 43.75 | 48,630 | -0.03(-0.06%) |
Sep 29, 2014 | 43.56 | 43.90 | 43.44 | 43.78 | 186,494 | -0.01(-0.02%) |
Sep 26, 2014 | 43.45 | 43.79 | 43.44 | 43.79 | 5,505 | +0.09(+0.20%) |
Sep 25, 2014 | 43.83 | 44.02 | 43.53 | 43.70 | 10,093 | -0.48(-1.09%) |
Sep 24, 2014 | 43.72 | 44.21 | 43.40 | 44.18 | 62,935 | +0.42(+0.96%) |
Sep 23, 2014 | 43.98 | 43.98 | 43.65 | 43.76 | 39,243 | +0.21(+0.47%) |
Sep 22, 2014 | 43.75 | 43.83 | 43.48 | 43.56 | 26,396 | -0.20(-0.45%) |
Sep 19, 2014 | 43.92 | 43.95 | 43.74 | 43.75 | 12,109 | -0.20(-0.45%) |
Sep 18, 2014 | 43.87 | 44.05 | 43.77 | 43.95 | 11,002 | +0.09(+0.20%) |
Sep 17, 2014 | 43.75 | 43.88 | 43.65 | 43.87 | 11,843 | +0.22(+0.50%) |
Sep 16, 2014 | 43.51 | 43.75 | 43.14 | 43.65 | 7,572 | +0.20(+0.47%) |
Sep 15, 2014 | 43.67 | 43.67 | 43.17 | 43.45 | 19,183 | -0.08(-0.18%) |
Sep 12, 2014 | 43.69 | 43.69 | 43.35 | 43.52 | 10,989 | -0.03(-0.08%) |
Sep 11, 2014 | 43.37 | 43.57 | 43.12 | 43.56 | 18,188 | +0.00(+0.00%) |
Sep 10, 2014 | 43.52 | 43.74 | 43.20 | 43.56 | 22,528 | +0.09(+0.22%) |
Sep 09, 2014 | 43.91 | 43.91 | 43.43 | 43.46 | 5,346 | -0.55(-1.25%) |
Sep 08, 2014 | 43.93 | 44.01 | 43.82 | 44.01 | 28,769 | +0.45(+1.03%) |
Sep 05, 2014 | 43.74 | 43.74 | 43.48 | 43.57 | 16,904 | +0.13(+0.30%) |
Sep 04, 2014 | 44.09 | 44.09 | 43.38 | 43.44 | 15,854 | -0.65(-1.48%) |
Sep 03, 2014 | 44.28 | 44.28 | 43.89 | 44.09 | 18,784 | +0.21(+0.49%) |
Sep 02, 2014 | 43.98 | 44.43 | 43.75 | 43.87 | 57,648 | +0.23(+0.53%) |
Aug 29, 2014 | 43.56 | 43.64 | 43.64 | 43.64 | 22,581 | +0.15(+0.34%) |
Aug 28, 2014 | 43.42 | 43.62 | 43.42 | 43.50 | 18,532 | -0.06(-0.14%) |
Aug 27, 2014 | 43.51 | 43.75 | 43.51 | 43.56 | 35,197 | +0.54(+1.26%) |
Aug 26, 2014 | 42.79 | 43.08 | 42.79 | 43.02 | 40,771 | +0.31(+0.72%) |
Aug 25, 2014 | 43.02 | 43.03 | 42.66 | 42.71 | 36,723 | -0.82(-1.88%) |
Aug 22, 2014 | 43.60 | 43.70 | 43.51 | 43.52 | 19,115 | +0.03(+0.08%) |
Aug 21, 2014 | 43.32 | 43.65 | 43.18 | 43.49 | 27,349 | +0.26(+0.60%) |
Aug 20, 2014 | 43.05 | 43.29 | 43.05 | 43.23 | 50,654 | -0.12(-0.28%) |
Aug 19, 2014 | 43.37 | 43.37 | 43.08 | 43.35 | 14,854 | +0.08(+0.18%) |
Aug 18, 2014 | 43.42 | 43.42 | 43.21 | 43.27 | 13,446 | -0.71(-1.62%) |
Aug 15, 2014 | 44.25 | 44.28 | 43.80 | 43.99 | 67,409 | -0.25(-0.56%) |
Aug 14, 2014 | 44.00 | 44.24 | 43.95 | 44.24 | 18,022 | +0.47(+1.08%) |
Aug 13, 2014 | 43.64 | 43.93 | 43.58 | 43.76 | 79,023 | +0.19(+0.43%) |
Aug 12, 2014 | 43.78 | 43.85 | 43.53 | 43.57 | 17,958 | -0.44(-1.00%) |
Aug 11, 2014 | 43.84 | 44.08 | 43.82 | 44.01 | 20,259 | +0.18(+0.41%) |
Aug 08, 2014 | 43.54 | 43.87 | 43.54 | 43.83 | 55,457 | +0.15(+0.35%) |
Aug 07, 2014 | 44.28 | 44.36 | 43.55 | 43.68 | 36,283 | -0.74(-1.68%) |
Aug 06, 2014 | 44.55 | 44.66 | 44.35 | 44.42 | 26,334 | -0.27(-0.60%) |
Aug 05, 2014 | 44.90 | 44.91 | 44.67 | 44.69 | 282,224 | -0.29(-0.65%) |
Aug 04, 2014 | 45.08 | 45.14 | 44.84 | 44.98 | 40,055 | +0.33(+0.75%) |
Aug 01, 2014 | 44.60 | 44.86 | 44.42 | 44.65 | 150,730 | +0.16(+0.37%) |
Jul 31, 2014 | 45.01 | 45.01 | 44.35 | 44.48 | 23,426 | -0.56(-1.24%) |
Jul 30, 2014 | 45.14 | 45.14 | 44.91 | 45.04 | 7,753 | +0.14(+0.31%) |
Jul 29, 2014 | 45.12 | 45.17 | 44.85 | 44.91 | 27,932 | -0.21(-0.48%) |
Jul 28, 2014 | 45.12 | 45.14 | 44.82 | 45.12 | 9,953 | +0.08(+0.17%) |
Jul 25, 2014 | 45.05 | 45.07 | 44.88 | 45.04 | 29,127 | -0.09(-0.19%) |
Jul 24, 2014 | 45.53 | 45.53 | 45.13 | 45.13 | 57,602 | -0.20(-0.44%) |
Jul 23, 2014 | 45.35 | 45.35 | 45.19 | 45.33 | 9,039 | -0.03(-0.08%) |
Jul 22, 2014 | 45.40 | 45.48 | 45.36 | 45.36 | 16,404 | +0.19(+0.42%) |
Jul 21, 2014 | 45.13 | 45.18 | 44.91 | 45.17 | 14,866 | -0.16(-0.36%) |
Jul 18, 2014 | 44.94 | 45.35 | 44.90 | 45.34 | 18,139 | +0.54(+1.21%) |
Jul 17, 2014 | 45.28 | 45.35 | 44.79 | 44.79 | 63,843 | -0.54(-1.19%) |
Jul 16, 2014 | 45.28 | 45.46 | 45.28 | 45.34 | 11,783 | -0.05(-0.11%) |
Jul 15, 2014 | 45.64 | 45.64 | 45.25 | 45.39 | 25,067 | -0.15(-0.32%) |
Jul 14, 2014 | 45.45 | 45.62 | 45.37 | 45.53 | 5,325 | +0.71(+1.59%) |
Jul 11, 2014 | 44.79 | 44.82 | 44.54 | 44.82 | 29,470 | +0.10(+0.23%) |
Jul 10, 2014 | 44.35 | 44.72 | 44.35 | 44.72 | 12,294 | +0.00(+0.00%) |
Jul 09, 2014 | 44.59 | 44.77 | 44.55 | 44.72 | 22,756 | +0.59(+1.34%) |
Jul 08, 2014 | 44.42 | 44.42 | 44.04 | 44.12 | 79,062 | -0.53(-1.19%) |
Jul 07, 2014 | 44.59 | 44.78 | 44.50 | 44.66 | 285,537 | -0.75(-1.65%) |
Jul 03, 2014 | 45.19 | 45.40 | 45.40 | 45.40 | 39,226 | +0.33(+0.72%) |
Jul 02, 2014 | 47.23 | 47.69 | 44.78 | 45.08 | 68,076 | -0.01(-0.02%) |
Jul 01, 2014 | 44.80 | 45.20 | 44.79 | 45.09 | 20,481 | +0.22(+0.49%) |
Jun 30, 2014 | 45.03 | 45.03 | 44.73 | 44.87 | 6,391 | -0.26(-0.58%) |
Jun 27, 2014 | 44.77 | 45.16 | 44.77 | 45.13 | 56,395 | +0.16(+0.36%) |
Jun 26, 2014 | 44.97 | 44.99 | 44.70 | 44.97 | 14,920 | -0.13(-0.29%) |
Jun 25, 2014 | 44.88 | 45.11 | 44.76 | 45.09 | 85,906 | +0.04(+0.09%) |
Jun 24, 2014 | 45.27 | 45.29 | 44.99 | 45.06 | 148,003 | -0.22(-0.49%) |
Jun 23, 2014 | 45.30 | 45.38 | 45.18 | 45.28 | 236,064 | -0.03(-0.06%) |
Jun 20, 2014 | 45.41 | 45.43 | 45.19 | 45.30 | 7,803 | -0.09(-0.21%) |
Jun 19, 2014 | 45.31 | 45.57 | 45.31 | 45.40 | 14,154 | +0.16(+0.34%) |
Jun 18, 2014 | 44.84 | 45.24 | 44.77 | 45.24 | 5,820 | +0.56(+1.26%) |
Jun 17, 2014 | 44.67 | 44.70 | 44.57 | 44.68 | 3,158 | -0.03(-0.06%) |
Jun 16, 2014 | 44.68 | 44.74 | 44.53 | 44.71 | 13,077 | +0.02(+0.04%) |
Jun 13, 2014 | 44.68 | 44.78 | 44.60 | 44.69 | 16,112 | +0.09(+0.21%) |
Jun 12, 2014 | 44.67 | 44.77 | 44.54 | 44.60 | 14,231 | -0.42(-0.92%) |
Jun 11, 2014 | 44.99 | 45.01 | 44.99 | 45.01 | 750 | -0.02(-0.04%) |
Jun 10, 2014 | 44.97 | 45.10 | 44.87 | 45.03 | 12,194 | -0.20(-0.43%) |
Jun 06, 2014 | 44.90 | 45.25 | 44.90 | 45.23 | 36,306 | +0.26(+0.57%) |
Jun 05, 2014 | 44.80 | 45.02 | 44.60 | 44.97 | 25,878 | +0.29(+0.65%) |
Jun 04, 2014 | 44.70 | 44.75 | 44.54 | 44.68 | 4,832 | -0.17(-0.38%) |
Jun 03, 2014 | 44.69 | 44.88 | 44.67 | 44.85 | 95,992 | -0.15(-0.34%) |
Jun 02, 2014 | 44.65 | 45.00 | 44.55 | 45.00 | 37,086 | +0.49(+1.09%) |
May 30, 2014 | 44.48 | 44.65 | 44.45 | 44.52 | 10,928 | -0.02(-0.04%) |
May 29, 2014 | 44.45 | 44.66 | 44.39 | 44.54 | 4,271 | -0.03(-0.06%) |
May 28, 2014 | 44.75 | 44.77 | 44.39 | 44.56 | 13,929 | -0.28(-0.63%) |
May 27, 2014 | 44.78 | 44.91 | 44.73 | 44.84 | 28,206 | +0.20(+0.46%) |
May 23, 2014 | 44.42 | 44.64 | 44.64 | 44.64 | 51,034 | +0.16(+0.36%) |
May 22, 2014 | 44.26 | 44.53 | 44.25 | 44.48 | 15,032 | +0.11(+0.26%) |
May 21, 2014 | 44.17 | 44.37 | 44.17 | 44.37 | 4,365 | +0.30(+0.68%) |
May 20, 2014 | 44.60 | 44.60 | 44.03 | 44.07 | 27,141 | -0.69(-1.54%) |
May 19, 2014 | 44.68 | 44.76 | 44.66 | 44.76 | 8,685 | +0.00(+0.00%) |
May 16, 2014 | 44.63 | 44.76 | 44.47 | 44.76 | 9,674 | +0.00(+0.00%) |
May 15, 2014 | 44.74 | 44.85 | 44.29 | 44.76 | 21,194 | +0.14(+0.31%) |
May 14, 2014 | 44.76 | 44.95 | 44.62 | 44.62 | 5,153 | -0.34(-0.76%) |
May 13, 2014 | 44.58 | 44.96 | 44.20 | 44.96 | 32,014 | +0.77(+1.74%) |
May 12, 2014 | 44.04 | 44.24 | 43.99 | 44.19 | 127,372 | +0.43(+0.97%) |
May 09, 2014 | 43.72 | 43.94 | 43.66 | 43.77 | 3,694 | -0.26(-0.58%) |
May 08, 2014 | 44.18 | 44.26 | 43.97 | 44.02 | 36,276 | -0.36(-0.81%) |
May 07, 2014 | 44.06 | 44.38 | 44.02 | 44.38 | 17,218 | +0.60(+1.38%) |
May 06, 2014 | 44.45 | 44.53 | 43.78 | 43.78 | 10,097 | -0.45(-1.02%) |
May 05, 2014 | 43.98 | 44.23 | 43.88 | 44.23 | 11,637 | -0.00(-0.01%) |
May 02, 2014 | 44.33 | 44.45 | 43.97 | 44.23 | 129,914 | -0.22(-0.49%) |