Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 49.11 | 49.56 | 49.05 | 49.33 | 2,367,499 | +0.02(+0.04%) |
Apr 29, 2015 | 48.77 | 49.57 | 48.21 | 49.31 | 1,984,270 | +0.08(+0.17%) |
Apr 28, 2015 | 49.03 | 49.23 | 48.89 | 49.22 | 1,190,039 | +0.06(+0.11%) |
Apr 27, 2015 | 49.35 | 49.55 | 49.08 | 49.17 | 988,570 | -0.08(-0.15%) |
Apr 24, 2015 | 49.60 | 49.61 | 48.89 | 49.24 | 503,348 | -0.34(-0.68%) |
Apr 23, 2015 | 49.17 | 49.66 | 49.08 | 49.58 | 753,036 | +0.32(+0.65%) |
Apr 22, 2015 | 49.02 | 49.34 | 48.54 | 49.26 | 882,096 | +0.26(+0.54%) |
Apr 21, 2015 | 49.13 | 49.25 | 48.60 | 49.00 | 994,661 | +0.01(+0.02%) |
Apr 20, 2015 | 48.90 | 49.31 | 48.89 | 48.99 | 855,380 | +0.33(+0.68%) |
Apr 17, 2015 | 49.34 | 49.34 | 48.51 | 48.66 | 999,689 | -1.04(-2.08%) |
Apr 16, 2015 | 49.92 | 49.94 | 49.46 | 49.69 | 904,228 | -0.47(-0.94%) |
Apr 15, 2015 | 50.04 | 50.34 | 49.94 | 50.16 | 1,382,085 | +0.30(+0.60%) |
Apr 14, 2015 | 49.69 | 50.00 | 49.54 | 49.86 | 1,017,054 | +0.09(+0.19%) |
Apr 13, 2015 | 50.28 | 50.47 | 49.70 | 49.77 | 685,933 | -0.59(-1.18%) |
Apr 10, 2015 | 50.45 | 50.45 | 50.07 | 50.36 | 1,109,246 | +0.11(+0.22%) |
Apr 09, 2015 | 49.98 | 50.36 | 49.85 | 50.25 | 680,487 | +0.19(+0.38%) |
Apr 08, 2015 | 49.89 | 50.08 | 49.63 | 50.06 | 897,415 | +0.15(+0.30%) |
Apr 07, 2015 | 49.79 | 50.06 | 49.70 | 49.91 | 1,099,698 | +0.11(+0.23%) |
Apr 06, 2015 | 49.13 | 49.99 | 49.00 | 49.80 | 1,071,243 | +0.49(+0.99%) |
Apr 02, 2015 | 49.34 | 49.31 | 49.31 | 49.31 | 689,369 | +0.11(+0.23%) |
Apr 01, 2015 | 49.11 | 49.45 | 48.97 | 49.20 | 1,708,775 | -0.24(-0.49%) |
Mar 31, 2015 | 49.61 | 49.68 | 49.32 | 49.44 | 1,208,064 | -0.40(-0.81%) |
Mar 30, 2015 | 48.97 | 49.91 | 48.94 | 49.85 | 1,420,989 | +1.09(+2.24%) |
Mar 27, 2015 | 48.68 | 48.89 | 48.45 | 48.75 | 1,415,573 | -0.04(-0.08%) |
Mar 26, 2015 | 48.70 | 48.93 | 48.51 | 48.79 | 2,060,234 | -0.14(-0.29%) |
Mar 25, 2015 | 50.22 | 50.31 | 48.91 | 48.93 | 1,667,446 | -1.14(-2.27%) |
Mar 24, 2015 | 50.41 | 50.62 | 50.07 | 50.07 | 723,569 | -0.42(-0.84%) |
Mar 23, 2015 | 50.81 | 50.81 | 50.22 | 50.49 | 933,412 | -0.13(-0.26%) |
Mar 20, 2015 | 50.11 | 50.67 | 50.07 | 50.63 | 1,972,199 | +0.66(+1.32%) |
Mar 19, 2015 | 50.19 | 50.27 | 49.62 | 49.97 | 821,715 | -0.58(-1.15%) |
Mar 18, 2015 | 49.56 | 50.76 | 49.24 | 50.55 | 1,083,237 | +0.87(+1.74%) |
Mar 17, 2015 | 49.51 | 49.72 | 49.13 | 49.69 | 890,913 | -0.14(-0.28%) |
Mar 16, 2015 | 48.93 | 49.87 | 48.89 | 49.83 | 1,393,979 | +0.98(+2.00%) |
Mar 13, 2015 | 48.85 | 48.92 | 48.46 | 48.85 | 1,040,143 | -0.15(-0.31%) |
Mar 12, 2015 | 48.51 | 49.02 | 48.48 | 49.00 | 628,769 | +0.66(+1.36%) |
Mar 11, 2015 | 48.32 | 48.44 | 48.06 | 48.34 | 788,387 | +0.02(+0.04%) |
Mar 10, 2015 | 48.43 | 48.57 | 48.12 | 48.32 | 1,197,172 | -0.72(-1.47%) |
Mar 09, 2015 | 48.91 | 49.16 | 48.74 | 49.05 | 839,961 | +0.18(+0.37%) |
Mar 06, 2015 | 49.26 | 49.51 | 48.74 | 48.87 | 770,440 | -0.85(-1.70%) |
Mar 05, 2015 | 49.78 | 49.89 | 49.40 | 49.71 | 1,361,513 | +0.06(+0.11%) |
Mar 04, 2015 | 50.05 | 50.29 | 49.53 | 49.66 | 810,190 | -0.64(-1.27%) |
Mar 03, 2015 | 50.19 | 50.48 | 50.11 | 50.29 | 1,259,243 | -0.20(-0.39%) |
Mar 02, 2015 | 49.92 | 50.55 | 49.70 | 50.49 | 1,169,342 | +0.57(+1.15%) |
Feb 27, 2015 | 50.01 | 50.25 | 49.85 | 49.92 | 2,118,601 | -0.12(-0.24%) |
Feb 26, 2015 | 49.67 | 50.07 | 49.49 | 50.04 | 1,918,144 | +0.30(+0.60%) |
Feb 25, 2015 | 49.48 | 49.77 | 49.43 | 49.74 | 1,372,968 | +0.33(+0.67%) |
Feb 24, 2015 | 49.13 | 49.52 | 49.05 | 49.41 | 1,052,584 | +0.18(+0.36%) |
Feb 23, 2015 | 48.46 | 49.24 | 48.38 | 49.23 | 1,389,036 | +0.74(+1.53%) |
Feb 20, 2015 | 48.08 | 48.50 | 47.60 | 48.49 | 1,001,295 | +0.34(+0.70%) |
Feb 19, 2015 | 48.08 | 48.55 | 48.08 | 48.15 | 763,624 | -0.11(-0.23%) |
Feb 18, 2015 | 48.26 | 48.52 | 48.14 | 48.27 | 590,187 | -0.11(-0.23%) |
Feb 17, 2015 | 48.20 | 48.47 | 47.98 | 48.38 | 1,223,308 | +0.08(+0.18%) |
Feb 13, 2015 | 47.99 | 48.29 | 48.29 | 48.29 | 1,218,460 | +0.75(+1.58%) |
Feb 12, 2015 | 47.10 | 47.66 | 46.97 | 47.54 | 1,036,875 | +0.67(+1.42%) |
Feb 11, 2015 | 46.97 | 47.12 | 46.68 | 46.88 | 1,080,833 | -0.12(-0.26%) |
Feb 10, 2015 | 47.07 | 47.13 | 46.40 | 47.00 | 832,650 | +0.17(+0.36%) |
Feb 09, 2015 | 46.40 | 46.99 | 46.40 | 46.83 | 922,094 | +0.23(+0.48%) |
Feb 06, 2015 | 46.72 | 47.10 | 46.43 | 46.60 | 1,154,097 | -0.08(-0.16%) |
Feb 05, 2015 | 46.64 | 47.14 | 46.60 | 46.68 | 1,245,107 | +0.17(+0.36%) |
Feb 04, 2015 | 47.16 | 47.27 | 46.38 | 46.51 | 1,056,750 | -0.88(-1.86%) |
Feb 03, 2015 | 46.82 | 47.70 | 46.82 | 47.39 | 1,625,550 | +0.87(+1.88%) |
Feb 02, 2015 | 45.26 | 46.57 | 45.05 | 46.52 | 1,691,708 | +1.52(+3.38%) |
Jan 30, 2015 | 45.74 | 46.05 | 44.95 | 45.00 | 1,796,561 | -1.16(-2.52%) |
Jan 29, 2015 | 45.77 | 46.32 | 45.15 | 46.16 | 1,637,823 | +0.37(+0.80%) |
Jan 28, 2015 | 46.47 | 47.16 | 45.69 | 45.79 | 2,583,742 | -0.23(-0.51%) |
Jan 27, 2015 | 46.05 | 46.36 | 45.56 | 46.03 | 1,513,528 | -0.54(-1.17%) |
Jan 26, 2015 | 45.94 | 46.61 | 45.57 | 46.57 | 1,365,454 | +0.70(+1.54%) |
Jan 23, 2015 | 46.14 | 46.33 | 45.66 | 45.87 | 1,094,051 | -0.43(-0.93%) |
Jan 22, 2015 | 46.25 | 46.57 | 45.69 | 46.30 | 1,116,530 | +0.13(+0.28%) |
Jan 21, 2015 | 45.37 | 46.26 | 45.34 | 46.17 | 1,014,958 | +0.65(+1.42%) |
Jan 20, 2015 | 45.85 | 46.00 | 45.17 | 45.52 | 1,443,047 | -0.09(-0.21%) |
Jan 16, 2015 | 45.21 | 45.65 | 44.96 | 45.62 | 2,130,060 | +0.22(+0.48%) |
Jan 15, 2015 | 46.38 | 46.47 | 45.36 | 45.40 | 1,227,429 | -0.72(-1.57%) |
Jan 14, 2015 | 46.02 | 46.43 | 45.56 | 46.12 | 1,095,072 | -0.58(-1.25%) |
Jan 13, 2015 | 46.96 | 47.38 | 46.12 | 46.71 | 1,223,500 | +0.00(+0.00%) |
Jan 12, 2015 | 47.82 | 47.84 | 46.59 | 46.71 | 1,598,140 | -1.19(-2.49%) |
Jan 09, 2015 | 48.47 | 48.58 | 47.87 | 47.90 | 1,160,545 | -0.43(-0.89%) |
Jan 08, 2015 | 47.57 | 48.34 | 47.48 | 48.33 | 1,692,891 | +1.16(+2.47%) |
Jan 07, 2015 | 47.43 | 47.55 | 47.01 | 47.17 | 1,284,972 | +0.14(+0.30%) |
Jan 06, 2015 | 47.95 | 48.02 | 46.65 | 47.03 | 1,510,851 | -0.92(-1.92%) |
Jan 05, 2015 | 48.87 | 49.00 | 47.78 | 47.95 | 923,402 | -1.48(-3.00%) |
Jan 02, 2015 | 49.56 | 49.67 | 48.78 | 49.43 | 693,757 | -0.01(-0.02%) |
Dec 31, 2014 | 50.29 | 49.44 | 49.44 | 49.44 | 792,116 | -0.61(-1.22%) |
Dec 30, 2014 | 50.43 | 50.46 | 50.03 | 50.05 | 627,013 | -0.60(-1.19%) |
Dec 29, 2014 | 50.46 | 50.87 | 50.24 | 50.65 | 1,048,034 | -0.06(-0.11%) |
Dec 26, 2014 | 50.84 | 50.96 | 50.63 | 50.71 | 482,919 | +0.00(+0.00%) |
Dec 24, 2014 | 50.51 | 50.71 | 50.71 | 50.71 | 642,550 | +0.18(+0.35%) |
Dec 23, 2014 | 50.06 | 50.59 | 49.93 | 50.53 | 1,324,100 | +0.61(+1.22%) |
Dec 22, 2014 | 49.20 | 50.03 | 49.08 | 49.92 | 1,256,817 | +0.73(+1.49%) |
Dec 19, 2014 | 49.21 | 49.77 | 49.06 | 49.19 | 3,127,880 | +0.07(+0.13%) |
Dec 18, 2014 | 47.73 | 49.15 | 47.42 | 49.12 | 2,571,743 | +2.05(+4.35%) |
Dec 17, 2014 | 45.83 | 47.20 | 45.59 | 47.07 | 1,641,181 | +1.30(+2.83%) |
Dec 16, 2014 | 45.56 | 46.64 | 45.55 | 45.78 | 1,451,192 | +0.07(+0.14%) |
Dec 15, 2014 | 46.00 | 46.10 | 45.44 | 45.71 | 1,274,221 | +0.07(+0.14%) |
Dec 12, 2014 | 46.57 | 46.74 | 45.57 | 45.64 | 2,017,215 | -0.99(-2.12%) |
Dec 11, 2014 | 46.89 | 47.34 | 46.52 | 46.63 | 873,482 | -0.08(-0.16%) |
Dec 10, 2014 | 47.64 | 47.71 | 46.48 | 46.71 | 1,286,813 | -1.27(-2.64%) |
Dec 09, 2014 | 47.38 | 48.01 | 47.34 | 47.97 | 697,391 | +0.08(+0.16%) |
Dec 08, 2014 | 48.39 | 48.50 | 47.66 | 47.90 | 831,172 | -0.50(-1.03%) |
Dec 05, 2014 | 48.63 | 48.70 | 48.26 | 48.40 | 945,437 | -0.21(-0.43%) |
Dec 04, 2014 | 48.58 | 48.81 | 48.38 | 48.60 | 731,604 | -0.15(-0.31%) |
Dec 03, 2014 | 48.12 | 49.05 | 47.66 | 48.75 | 989,635 | +0.85(+1.78%) |
Dec 02, 2014 | 47.55 | 48.02 | 47.38 | 47.90 | 790,592 | +0.40(+0.85%) |
Dec 01, 2014 | 47.55 | 47.91 | 47.25 | 47.50 | 1,412,311 | -0.29(-0.61%) |
Nov 28, 2014 | 48.08 | 48.23 | 47.65 | 47.79 | 776,194 | -0.69(-1.43%) |
Nov 26, 2014 | 48.74 | 48.48 | 48.48 | 48.48 | 1,378,653 | -0.23(-0.46%) |
Nov 25, 2014 | 48.71 | 48.96 | 48.52 | 48.71 | 1,079,214 | +0.24(+0.50%) |
Nov 24, 2014 | 48.46 | 48.71 | 48.25 | 48.46 | 1,013,959 | +0.05(+0.10%) |
Nov 21, 2014 | 48.46 | 48.64 | 48.11 | 48.41 | 832,864 | +0.67(+1.39%) |
Nov 20, 2014 | 47.60 | 48.03 | 47.48 | 47.75 | 741,218 | -0.08(-0.16%) |
Nov 19, 2014 | 47.53 | 47.93 | 47.17 | 47.82 | 1,004,765 | +0.27(+0.57%) |
Nov 18, 2014 | 47.82 | 48.40 | 47.44 | 47.55 | 2,826,930 | -0.33(-0.69%) |
Nov 17, 2014 | 48.11 | 48.35 | 47.44 | 47.88 | 1,889,542 | -0.60(-1.24%) |
Nov 14, 2014 | 46.91 | 48.63 | 46.88 | 48.48 | 2,485,917 | +1.29(+2.74%) |
Nov 13, 2014 | 45.48 | 47.98 | 44.00 | 47.19 | 10,526,054 | -1.78(-3.64%) |
Nov 12, 2014 | 48.71 | 49.08 | 48.61 | 48.97 | 1,951,448 | -0.08(-0.17%) |
Nov 11, 2014 | 49.09 | 49.11 | 48.73 | 49.05 | 1,050,629 | +0.08(+0.17%) |
Nov 10, 2014 | 48.76 | 49.10 | 48.59 | 48.97 | 1,281,170 | +0.20(+0.40%) |
Nov 07, 2014 | 48.72 | 48.85 | 48.46 | 48.77 | 1,560,540 | -0.15(-0.31%) |
Nov 06, 2014 | 48.42 | 48.93 | 48.05 | 48.92 | 1,417,189 | +0.73(+1.52%) |
Nov 05, 2014 | 48.49 | 48.56 | 48.05 | 48.19 | 1,180,243 | +0.07(+0.14%) |
Nov 04, 2014 | 48.76 | 48.76 | 48.07 | 48.12 | 894,280 | -0.63(-1.29%) |
Nov 03, 2014 | 48.88 | 49.14 | 48.26 | 48.75 | 1,215,353 | -0.15(-0.31%) |
Oct 31, 2014 | 48.75 | 48.90 | 48.20 | 48.90 | 1,701,870 | +0.86(+1.80%) |
Oct 30, 2014 | 47.45 | 48.31 | 47.45 | 48.04 | 927,283 | +0.34(+0.71%) |
Oct 29, 2014 | 48.33 | 48.34 | 47.22 | 47.70 | 1,073,163 | -0.67(-1.38%) |
Oct 28, 2014 | 47.05 | 48.40 | 46.95 | 48.37 | 1,587,503 | +0.28(+0.58%) |
Oct 27, 2014 | 47.84 | 48.13 | 48.13 | 48.09 | 1,280,361 | -0.05(-0.10%) |
Oct 24, 2014 | 47.62 | 48.19 | 47.31 | 48.13 | 1,051,947 | +0.47(+0.98%) |
Oct 23, 2014 | 47.22 | 47.86 | 46.98 | 47.66 | 962,680 | +1.11(+2.38%) |
Oct 22, 2014 | 47.42 | 47.46 | 46.53 | 46.56 | 1,829,978 | -0.77(-1.62%) |
Oct 21, 2014 | 46.71 | 47.37 | 46.58 | 47.33 | 1,445,203 | +1.13(+2.44%) |
Oct 20, 2014 | 45.68 | 46.23 | 45.31 | 46.20 | 1,544,115 | +0.41(+0.90%) |
Oct 17, 2014 | 45.00 | 45.78 | 44.93 | 45.79 | 2,057,599 | +1.33(+3.00%) |
Oct 16, 2014 | 42.90 | 44.63 | 42.90 | 44.46 | 1,547,533 | +0.73(+1.67%) |
Oct 15, 2014 | 42.70 | 43.94 | 42.31 | 43.73 | 2,180,083 | +0.48(+1.11%) |
Oct 14, 2014 | 43.73 | 44.05 | 43.04 | 43.25 | 2,313,594 | -0.17(-0.39%) |
Oct 13, 2014 | 44.52 | 44.61 | 43.36 | 43.42 | 1,641,071 | -1.04(-2.34%) |
Oct 10, 2014 | 45.46 | 45.46 | 44.46 | 44.46 | 1,696,037 | -0.93(-2.05%) |
Oct 09, 2014 | 46.30 | 46.37 | 45.37 | 45.39 | 1,259,235 | -1.05(-2.26%) |
Oct 08, 2014 | 45.43 | 46.44 | 45.03 | 46.44 | 1,372,696 | +0.95(+2.08%) |
Oct 07, 2014 | 46.48 | 46.58 | 45.48 | 45.49 | 1,116,870 | -1.57(-3.33%) |
Oct 06, 2014 | 47.06 | 47.32 | 46.90 | 47.06 | 916,846 | +0.08(+0.18%) |
Oct 03, 2014 | 46.58 | 47.09 | 46.40 | 46.97 | 1,152,182 | +0.75(+1.62%) |
Oct 02, 2014 | 46.18 | 46.42 | 45.61 | 46.22 | 1,469,933 | -0.04(-0.08%) |
Oct 01, 2014 | 46.87 | 47.01 | 46.20 | 46.26 | 2,568,109 | -0.83(-1.75%) |
Sep 30, 2014 | 47.70 | 47.89 | 47.06 | 47.08 | 1,294,318 | -0.72(-1.51%) |
Sep 29, 2014 | 48.19 | 48.22 | 47.64 | 47.81 | 1,889,698 | -0.97(-1.98%) |
Sep 26, 2014 | 47.49 | 48.81 | 47.43 | 48.77 | 1,692,375 | +1.34(+2.83%) |
Sep 25, 2014 | 47.91 | 48.00 | 47.26 | 47.43 | 738,508 | -0.70(-1.46%) |
Sep 24, 2014 | 47.62 | 48.17 | 47.40 | 48.13 | 1,071,467 | +0.53(+1.12%) |
Sep 23, 2014 | 48.21 | 48.33 | 47.56 | 47.60 | 1,066,620 | -0.65(-1.34%) |
Sep 22, 2014 | 48.78 | 48.79 | 48.06 | 48.25 | 831,953 | -0.67(-1.36%) |
Sep 19, 2014 | 49.01 | 49.22 | 48.76 | 48.91 | 1,220,825 | +0.20(+0.40%) |
Sep 18, 2014 | 48.73 | 48.88 | 48.55 | 48.71 | 1,130,596 | +0.16(+0.33%) |
Sep 17, 2014 | 48.65 | 48.91 | 48.33 | 48.56 | 1,059,865 | +0.06(+0.12%) |
Sep 16, 2014 | 48.55 | 48.65 | 48.30 | 48.50 | 719,391 | -0.05(-0.10%) |
Sep 15, 2014 | 48.76 | 48.84 | 48.41 | 48.55 | 567,031 | -0.31(-0.63%) |
Sep 12, 2014 | 49.20 | 49.24 | 48.73 | 48.86 | 512,614 | -0.46(-0.93%) |
Sep 11, 2014 | 49.22 | 49.43 | 49.05 | 49.31 | 354,143 | -0.09(-0.19%) |
Sep 10, 2014 | 49.09 | 49.55 | 49.06 | 49.41 | 485,519 | +0.34(+0.69%) |
Sep 09, 2014 | 49.54 | 49.62 | 49.04 | 49.07 | 562,189 | -0.56(-1.13%) |
Sep 08, 2014 | 49.79 | 50.07 | 49.49 | 49.63 | 556,584 | -0.12(-0.24%) |
Sep 05, 2014 | 49.39 | 49.87 | 49.10 | 49.76 | 1,421,483 | +0.23(+0.47%) |
Sep 04, 2014 | 49.59 | 50.03 | 49.33 | 49.52 | 661,182 | +0.11(+0.23%) |
Sep 03, 2014 | 49.75 | 49.92 | 49.27 | 49.41 | 832,193 | -0.08(-0.17%) |
Sep 02, 2014 | 49.74 | 49.93 | 49.31 | 49.49 | 846,789 | -0.07(-0.13%) |
Aug 29, 2014 | 49.76 | 49.56 | 49.56 | 49.56 | 608,786 | -0.03(-0.06%) |
Aug 28, 2014 | 49.19 | 49.61 | 48.98 | 49.59 | 583,256 | +0.13(+0.26%) |
Aug 27, 2014 | 49.59 | 49.69 | 49.21 | 49.46 | 604,063 | -0.08(-0.17%) |
Aug 26, 2014 | 49.72 | 49.80 | 49.52 | 49.54 | 404,657 | -0.24(-0.49%) |
Aug 25, 2014 | 49.78 | 49.87 | 49.57 | 49.78 | 409,979 | +0.22(+0.43%) |
Aug 22, 2014 | 49.67 | 49.74 | 49.34 | 49.57 | 516,914 | -0.16(-0.32%) |
Aug 21, 2014 | 49.77 | 49.80 | 49.43 | 49.73 | 523,010 | -0.03(-0.06%) |
Aug 20, 2014 | 49.37 | 49.83 | 49.32 | 49.76 | 857,226 | +0.43(+0.87%) |
Aug 19, 2014 | 49.03 | 49.34 | 48.88 | 49.32 | 656,339 | +0.28(+0.57%) |
Aug 18, 2014 | 48.49 | 49.04 | 48.41 | 49.04 | 849,804 | +0.92(+1.91%) |
Aug 15, 2014 | 48.47 | 48.51 | 47.73 | 48.13 | 601,187 | -0.11(-0.23%) |
Aug 14, 2014 | 48.36 | 48.45 | 48.20 | 48.24 | 947,480 | -0.06(-0.12%) |
Aug 13, 2014 | 48.27 | 48.33 | 48.06 | 48.29 | 1,113,730 | +0.29(+0.60%) |
Aug 12, 2014 | 47.94 | 48.35 | 47.74 | 48.00 | 819,567 | -0.14(-0.29%) |
Aug 11, 2014 | 48.45 | 48.59 | 48.00 | 48.14 | 1,044,670 | -0.24(-0.50%) |
Aug 08, 2014 | 47.53 | 48.20 | 47.35 | 48.39 | 1,277,753 | +1.12(+2.38%) |
Aug 07, 2014 | 47.90 | 47.99 | 47.22 | 47.26 | 1,189,974 | -0.34(-0.71%) |
Aug 06, 2014 | 47.42 | 47.78 | 47.19 | 47.60 | 1,478,372 | -0.11(-0.24%) |
Aug 05, 2014 | 47.56 | 48.30 | 46.96 | 47.71 | 3,779,458 | +1.74(+3.79%) |
Aug 04, 2014 | 45.63 | 46.10 | 45.32 | 45.97 | 1,432,545 | +0.53(+1.17%) |
Aug 01, 2014 | 45.47 | 45.66 | 44.89 | 45.44 | 1,896,476 | -0.14(-0.31%) |
Jul 31, 2014 | 46.64 | 46.82 | 45.50 | 45.58 | 1,955,724 | -1.39(-2.97%) |
Jul 30, 2014 | 47.61 | 47.73 | 46.71 | 46.97 | 1,695,748 | -0.52(-1.10%) |
Jul 29, 2014 | 48.09 | 48.25 | 47.48 | 47.50 | 1,164,469 | -0.66(-1.36%) |
Jul 28, 2014 | 48.23 | 48.33 | 47.64 | 48.15 | 658,341 | -0.10(-0.21%) |
Jul 25, 2014 | 48.38 | 48.45 | 47.96 | 48.26 | 517,795 | -0.22(-0.44%) |
Jul 24, 2014 | 48.64 | 48.80 | 48.31 | 48.47 | 548,436 | -0.09(-0.19%) |
Jul 23, 2014 | 48.91 | 48.91 | 48.50 | 48.57 | 435,734 | -0.26(-0.54%) |
Jul 22, 2014 | 48.90 | 49.05 | 48.73 | 48.83 | 732,207 | +0.19(+0.39%) |
Jul 21, 2014 | 48.57 | 48.86 | 48.41 | 48.64 | 514,156 | -0.16(-0.33%) |
Jul 18, 2014 | 48.46 | 48.82 | 48.38 | 48.80 | 725,282 | +0.43(+0.89%) |
Jul 17, 2014 | 49.19 | 49.29 | 48.31 | 48.37 | 937,602 | -1.10(-2.23%) |
Jul 16, 2014 | 49.61 | 49.76 | 49.30 | 49.47 | 669,628 | -0.01(-0.02%) |
Jul 15, 2014 | 49.30 | 49.60 | 49.19 | 49.48 | 1,243,838 | +0.29(+0.59%) |
Jul 14, 2014 | 49.28 | 49.43 | 49.04 | 49.19 | 722,489 | +0.29(+0.59%) |
Jul 11, 2014 | 48.89 | 49.08 | 48.51 | 48.90 | 840,126 | +0.07(+0.13%) |
Jul 10, 2014 | 48.82 | 48.99 | 48.62 | 48.84 | 649,471 | -0.33(-0.67%) |
Jul 09, 2014 | 49.34 | 49.54 | 49.00 | 49.17 | 746,879 | -0.09(-0.19%) |
Jul 08, 2014 | 49.30 | 49.38 | 48.96 | 49.26 | 665,244 | -0.13(-0.27%) |
Jul 07, 2014 | 49.65 | 49.67 | 49.32 | 49.39 | 636,003 | -0.36(-0.72%) |
Jul 03, 2014 | 49.45 | 49.75 | 49.75 | 49.75 | 438,082 | +0.54(+1.10%) |
Jul 02, 2014 | 49.26 | 49.40 | 48.93 | 49.20 | 1,078,488 | -0.22(-0.44%) |
Jul 01, 2014 | 49.16 | 49.53 | 48.89 | 49.42 | 2,889,629 | +0.48(+0.98%) |
Jun 30, 2014 | 49.41 | 49.59 | 48.90 | 48.94 | 2,144,749 | -0.60(-1.21%) |
Jun 27, 2014 | 49.37 | 49.82 | 49.24 | 49.54 | 818,244 | +0.09(+0.19%) |
Jun 26, 2014 | 49.84 | 49.93 | 49.16 | 49.45 | 813,767 | -0.42(-0.84%) |
Jun 25, 2014 | 49.59 | 50.04 | 49.58 | 49.87 | 520,577 | +0.04(+0.08%) |
Jun 24, 2014 | 50.26 | 50.76 | 49.80 | 49.83 | 721,855 | -0.46(-0.91%) |
Jun 23, 2014 | 50.62 | 50.78 | 50.27 | 50.29 | 369,275 | -0.34(-0.67%) |
Jun 20, 2014 | 50.51 | 50.69 | 50.08 | 50.63 | 1,329,987 | +0.51(+1.03%) |
Jun 19, 2014 | 50.10 | 50.17 | 49.62 | 50.11 | 665,641 | +0.07(+0.15%) |
Jun 18, 2014 | 49.89 | 50.08 | 49.46 | 50.04 | 798,704 | +0.17(+0.34%) |
Jun 17, 2014 | 49.44 | 49.92 | 49.40 | 49.87 | 547,482 | +0.22(+0.45%) |
Jun 16, 2014 | 49.71 | 49.95 | 49.46 | 49.64 | 658,826 | -0.22(-0.45%) |
Jun 13, 2014 | 49.87 | 50.04 | 49.59 | 49.87 | 500,768 | +0.02(+0.04%) |
Jun 12, 2014 | 50.22 | 50.42 | 49.69 | 49.85 | 489,736 | -0.43(-0.86%) |
Jun 11, 2014 | 50.25 | 50.48 | 50.19 | 50.28 | 606,237 | -0.27(-0.54%) |
Jun 10, 2014 | 50.49 | 50.72 | 50.33 | 50.55 | 628,730 | +0.27(+0.54%) |
Jun 06, 2014 | 49.92 | 50.28 | 49.81 | 50.28 | 606,567 | +0.50(+1.00%) |
Jun 05, 2014 | 49.46 | 49.92 | 49.18 | 49.78 | 745,514 | +0.39(+0.79%) |
Jun 04, 2014 | 49.33 | 49.51 | 49.18 | 49.39 | 767,975 | -0.10(-0.21%) |
Jun 03, 2014 | 49.44 | 49.64 | 49.30 | 49.49 | 831,416 | +0.02(+0.04%) |
Jun 02, 2014 | 49.59 | 49.69 | 49.16 | 49.48 | 815,357 | -0.13(-0.26%) |
May 30, 2014 | 49.84 | 49.84 | 49.30 | 49.61 | 604,397 | +0.02(+0.04%) |
May 29, 2014 | 49.40 | 49.61 | 49.11 | 49.59 | 544,600 | +0.21(+0.42%) |
May 28, 2014 | 49.44 | 49.74 | 49.33 | 49.38 | 812,333 | +0.07(+0.15%) |
May 27, 2014 | 49.46 | 49.47 | 49.15 | 49.31 | 531,871 | +0.25(+0.51%) |
May 23, 2014 | 49.07 | 49.05 | 49.05 | 49.05 | 842,536 | -0.04(-0.08%) |
May 22, 2014 | 48.74 | 49.20 | 48.74 | 49.09 | 279,716 | +0.36(+0.73%) |
May 21, 2014 | 48.45 | 48.80 | 48.34 | 48.74 | 437,567 | +0.49(+1.01%) |
May 20, 2014 | 49.19 | 49.29 | 48.04 | 48.25 | 854,027 | -0.95(-1.94%) |
May 19, 2014 | 49.13 | 49.40 | 49.01 | 49.20 | 734,162 | -0.07(-0.15%) |
May 16, 2014 | 48.88 | 49.37 | 48.70 | 49.28 | 962,023 | +0.38(+0.78%) |
May 15, 2014 | 49.15 | 49.31 | 48.29 | 48.90 | 681,012 | -0.44(-0.89%) |
May 14, 2014 | 49.65 | 49.94 | 49.21 | 49.34 | 693,548 | -0.52(-1.05%) |
May 13, 2014 | 50.22 | 50.38 | 49.84 | 49.86 | 487,258 | -0.24(-0.49%) |
May 12, 2014 | 49.65 | 50.13 | 49.61 | 50.10 | 860,863 | +0.60(+1.21%) |
May 09, 2014 | 49.65 | 49.72 | 49.24 | 49.50 | 791,580 | -0.15(-0.30%) |
May 08, 2014 | 49.48 | 50.20 | 49.46 | 49.65 | 1,037,616 | +0.10(+0.21%) |
May 07, 2014 | 49.12 | 49.62 | 48.81 | 49.55 | 1,197,106 | +0.48(+0.97%) |
May 06, 2014 | 49.56 | 50.03 | 48.84 | 49.07 | 1,208,684 | -0.41(-0.83%) |
May 05, 2014 | 49.00 | 49.55 | 48.67 | 49.48 | 1,037,622 | +0.23(+0.47%) |
May 02, 2014 | 49.20 | 49.84 | 49.12 | 49.25 | 852,588 | -0.05(-0.09%) |