Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 57.09 | 57.29 | 56.43 | 56.70 | 4,227,436 | -0.48(-0.84%) |
Apr 29, 2015 | 57.18 | 57.58 | 56.77 | 57.18 | 2,619,972 | -0.36(-0.62%) |
Apr 28, 2015 | 57.17 | 57.77 | 57.05 | 57.54 | 2,145,173 | +0.31(+0.54%) |
Apr 27, 2015 | 58.02 | 58.03 | 57.15 | 57.23 | 2,685,219 | -0.52(-0.90%) |
Apr 24, 2015 | 57.49 | 57.89 | 57.36 | 57.75 | 1,956,487 | +0.11(+0.20%) |
Apr 23, 2015 | 57.53 | 58.01 | 57.46 | 57.63 | 2,355,322 | -0.06(-0.10%) |
Apr 22, 2015 | 57.60 | 57.80 | 57.30 | 57.69 | 2,112,556 | +0.05(+0.08%) |
Apr 21, 2015 | 58.06 | 58.23 | 57.56 | 57.64 | 1,924,645 | -0.43(-0.74%) |
Apr 20, 2015 | 58.05 | 58.33 | 57.98 | 58.07 | 1,930,381 | +0.39(+0.68%) |
Apr 17, 2015 | 58.18 | 58.25 | 57.45 | 57.68 | 3,789,416 | -0.95(-1.62%) |
Apr 16, 2015 | 58.49 | 58.85 | 58.20 | 58.63 | 1,830,790 | +0.08(+0.14%) |
Apr 15, 2015 | 58.28 | 58.82 | 58.28 | 58.55 | 2,224,123 | +0.36(+0.62%) |
Apr 14, 2015 | 58.53 | 58.68 | 58.10 | 58.20 | 2,780,634 | -0.39(-0.67%) |
Apr 13, 2015 | 58.33 | 58.92 | 58.33 | 58.59 | 1,800,978 | -0.04(-0.07%) |
Apr 10, 2015 | 58.60 | 58.80 | 58.31 | 58.63 | 1,812,403 | +0.11(+0.18%) |
Apr 09, 2015 | 58.28 | 58.61 | 58.28 | 58.52 | 2,246,329 | +0.26(+0.45%) |
Apr 08, 2015 | 58.28 | 58.60 | 58.15 | 58.26 | 2,591,175 | +0.09(+0.15%) |
Apr 07, 2015 | 58.72 | 58.93 | 58.17 | 58.17 | 1,610,510 | -0.53(-0.90%) |
Apr 06, 2015 | 57.85 | 59.02 | 57.68 | 58.70 | 2,959,332 | +0.55(+0.94%) |
Apr 02, 2015 | 58.02 | 58.15 | 58.15 | 58.15 | 2,422,729 | +0.13(+0.22%) |
Apr 01, 2015 | 57.93 | 58.52 | 57.76 | 58.02 | 4,140,061 | +0.10(+0.17%) |
Mar 31, 2015 | 57.36 | 58.03 | 57.04 | 57.93 | 4,374,784 | +0.18(+0.31%) |
Mar 30, 2015 | 57.27 | 58.09 | 57.05 | 57.75 | 2,864,749 | +0.73(+1.28%) |
Mar 27, 2015 | 57.12 | 57.28 | 56.88 | 57.01 | 2,130,608 | -0.12(-0.21%) |
Mar 26, 2015 | 57.22 | 57.41 | 56.96 | 57.14 | 2,376,016 | -0.28(-0.50%) |
Mar 25, 2015 | 58.24 | 58.24 | 57.37 | 57.42 | 2,524,858 | -0.64(-1.11%) |
Mar 24, 2015 | 58.38 | 58.51 | 57.85 | 58.06 | 3,098,929 | -0.45(-0.77%) |
Mar 23, 2015 | 58.47 | 58.87 | 58.44 | 58.51 | 3,045,611 | +0.35(+0.60%) |
Mar 20, 2015 | 57.63 | 58.31 | 57.54 | 58.16 | 5,147,803 | +0.70(+1.22%) |
Mar 19, 2015 | 57.54 | 58.01 | 57.23 | 57.46 | 3,222,933 | -0.02(-0.03%) |
Mar 18, 2015 | 57.12 | 57.71 | 56.56 | 57.48 | 3,296,649 | +0.52(+0.91%) |
Mar 17, 2015 | 57.06 | 57.15 | 56.68 | 56.96 | 3,878,422 | -0.42(-0.72%) |
Mar 16, 2015 | 56.99 | 57.50 | 56.89 | 57.37 | 2,533,082 | +0.76(+1.34%) |
Mar 13, 2015 | 56.99 | 56.99 | 56.36 | 56.62 | 2,401,964 | -0.68(-1.19%) |
Mar 12, 2015 | 56.49 | 57.32 | 56.43 | 57.30 | 2,009,362 | +1.07(+1.90%) |
Mar 11, 2015 | 55.94 | 56.52 | 55.70 | 56.23 | 2,927,163 | +0.57(+1.02%) |
Mar 10, 2015 | 56.10 | 56.27 | 55.66 | 55.66 | 2,659,900 | -0.98(-1.72%) |
Mar 09, 2015 | 56.06 | 56.77 | 55.96 | 56.64 | 2,280,303 | +0.37(+0.65%) |
Mar 06, 2015 | 56.45 | 56.95 | 56.04 | 56.27 | 3,240,689 | -0.34(-0.60%) |
Mar 05, 2015 | 56.80 | 56.90 | 56.40 | 56.62 | 3,855,438 | +0.05(+0.09%) |
Mar 04, 2015 | 57.08 | 57.16 | 56.56 | 56.57 | 2,879,861 | -0.81(-1.40%) |
Mar 03, 2015 | 57.50 | 57.71 | 57.26 | 57.37 | 2,347,054 | -0.40(-0.69%) |
Mar 02, 2015 | 57.46 | 57.93 | 57.44 | 57.77 | 2,073,658 | +0.31(+0.54%) |
Feb 27, 2015 | 57.85 | 58.01 | 57.45 | 57.46 | 2,702,427 | -0.58(-1.00%) |
Feb 26, 2015 | 57.68 | 58.13 | 57.68 | 58.04 | 2,338,545 | +0.40(+0.69%) |
Feb 25, 2015 | 57.98 | 58.17 | 57.62 | 57.64 | 2,571,087 | -0.45(-0.77%) |
Feb 24, 2015 | 57.60 | 58.25 | 57.60 | 58.09 | 2,280,071 | +0.33(+0.58%) |
Feb 23, 2015 | 57.84 | 57.87 | 57.58 | 57.76 | 2,239,141 | -0.28(-0.47%) |
Feb 20, 2015 | 57.62 | 58.13 | 57.11 | 58.03 | 2,617,009 | +0.35(+0.60%) |
Feb 19, 2015 | 57.26 | 57.76 | 57.21 | 57.68 | 2,469,993 | +0.37(+0.65%) |
Feb 18, 2015 | 57.60 | 57.73 | 57.15 | 57.31 | 3,018,250 | -0.45(-0.79%) |
Feb 17, 2015 | 57.93 | 58.24 | 57.66 | 57.76 | 2,501,014 | -0.15(-0.27%) |
Feb 13, 2015 | 57.84 | 57.92 | 57.92 | 57.92 | 2,488,514 | -0.09(-0.15%) |
Feb 12, 2015 | 57.74 | 58.10 | 57.67 | 58.01 | 2,545,850 | +0.32(+0.55%) |
Feb 11, 2015 | 56.85 | 57.88 | 56.73 | 57.69 | 4,737,956 | +0.92(+1.61%) |
Feb 10, 2015 | 57.18 | 57.21 | 56.45 | 56.77 | 3,780,119 | +0.02(+0.03%) |
Feb 09, 2015 | 56.99 | 57.29 | 56.61 | 56.76 | 4,382,082 | -0.73(-1.27%) |
Feb 06, 2015 | 58.35 | 58.52 | 57.32 | 57.49 | 5,179,766 | -1.11(-1.89%) |
Feb 05, 2015 | 56.47 | 58.78 | 55.96 | 58.60 | 5,953,285 | -0.23(-0.39%) |
Feb 04, 2015 | 58.19 | 59.06 | 58.13 | 58.82 | 4,536,305 | +0.45(+0.76%) |
Feb 03, 2015 | 57.67 | 58.40 | 57.15 | 58.38 | 3,686,772 | +0.91(+1.58%) |
Feb 02, 2015 | 56.52 | 57.54 | 56.06 | 57.47 | 3,708,418 | +0.91(+1.60%) |
Jan 30, 2015 | 57.13 | 57.41 | 56.49 | 56.56 | 3,068,149 | -1.02(-1.77%) |
Jan 29, 2015 | 57.16 | 57.75 | 56.95 | 57.58 | 3,522,586 | +0.59(+1.04%) |
Jan 28, 2015 | 58.07 | 58.79 | 56.98 | 56.99 | 3,132,905 | -0.91(-1.57%) |
Jan 27, 2015 | 57.58 | 58.18 | 57.48 | 57.90 | 1,883,031 | -0.24(-0.40%) |
Jan 26, 2015 | 57.76 | 58.16 | 57.59 | 58.14 | 2,052,472 | +0.24(+0.42%) |
Jan 23, 2015 | 58.42 | 58.44 | 57.87 | 57.89 | 2,155,124 | -0.42(-0.72%) |
Jan 22, 2015 | 57.28 | 58.44 | 57.05 | 58.31 | 3,112,960 | +1.34(+2.35%) |
Jan 21, 2015 | 56.81 | 57.30 | 56.42 | 56.98 | 2,379,307 | -0.05(-0.09%) |
Jan 20, 2015 | 57.67 | 57.74 | 56.64 | 57.03 | 2,607,900 | -0.39(-0.68%) |
Jan 16, 2015 | 56.59 | 57.45 | 56.33 | 57.41 | 2,693,250 | +1.30(+2.33%) |
Jan 15, 2015 | 56.27 | 56.64 | 56.02 | 56.11 | 2,539,510 | -0.16(-0.29%) |
Jan 14, 2015 | 55.89 | 56.57 | 55.79 | 56.27 | 3,321,985 | -0.56(-0.98%) |
Jan 13, 2015 | 56.98 | 57.70 | 56.38 | 56.83 | 2,765,026 | +0.34(+0.60%) |
Jan 12, 2015 | 57.03 | 57.24 | 56.38 | 56.49 | 1,866,903 | -0.58(-1.02%) |
Jan 09, 2015 | 57.61 | 57.64 | 57.03 | 57.07 | 2,592,032 | -0.59(-1.03%) |
Jan 08, 2015 | 56.94 | 57.67 | 56.90 | 57.67 | 3,661,823 | +1.09(+1.92%) |
Jan 07, 2015 | 56.25 | 56.61 | 55.78 | 56.58 | 2,578,936 | +0.92(+1.65%) |
Jan 06, 2015 | 55.95 | 56.42 | 55.48 | 55.66 | 3,241,087 | -0.04(-0.07%) |
Jan 05, 2015 | 56.47 | 56.56 | 55.63 | 55.70 | 3,579,181 | -1.13(-1.98%) |
Jan 02, 2015 | 57.21 | 57.47 | 56.52 | 56.83 | 2,180,049 | -0.11(-0.19%) |
Dec 31, 2014 | 57.67 | 56.94 | 56.94 | 56.94 | 1,628,534 | -0.56(-0.97%) |
Dec 30, 2014 | 57.52 | 57.79 | 57.34 | 57.50 | 1,351,199 | -0.05(-0.08%) |
Dec 29, 2014 | 57.49 | 57.97 | 57.35 | 57.54 | 1,463,526 | +0.06(+0.10%) |
Dec 26, 2014 | 57.39 | 57.75 | 57.33 | 57.49 | 1,122,327 | +0.19(+0.34%) |
Dec 24, 2014 | 57.49 | 57.29 | 57.29 | 57.29 | 700,569 | -0.05(-0.08%) |
Dec 23, 2014 | 57.13 | 57.66 | 57.09 | 57.34 | 1,824,801 | +0.25(+0.44%) |
Dec 22, 2014 | 56.77 | 57.22 | 56.63 | 57.09 | 2,390,464 | +0.45(+0.79%) |
Dec 19, 2014 | 56.65 | 56.85 | 56.34 | 56.64 | 6,095,072 | +0.08(+0.14%) |
Dec 18, 2014 | 56.06 | 56.56 | 55.79 | 56.56 | 3,673,385 | +1.27(+2.30%) |
Dec 17, 2014 | 54.55 | 55.60 | 54.51 | 55.29 | 3,385,407 | +0.82(+1.50%) |
Dec 16, 2014 | 54.51 | 55.45 | 54.15 | 54.47 | 3,078,636 | -0.13(-0.24%) |
Dec 15, 2014 | 54.88 | 55.36 | 54.38 | 54.60 | 3,447,121 | -0.04(-0.07%) |
Dec 12, 2014 | 55.33 | 55.86 | 54.61 | 54.64 | 3,642,687 | -1.33(-2.37%) |
Dec 11, 2014 | 55.59 | 56.46 | 55.38 | 55.97 | 3,811,072 | +0.41(+0.74%) |
Dec 10, 2014 | 55.75 | 56.33 | 55.56 | 55.56 | 3,740,647 | -0.23(-0.41%) |
Dec 09, 2014 | 55.65 | 55.82 | 55.45 | 55.79 | 2,898,969 | -0.25(-0.45%) |
Dec 08, 2014 | 55.74 | 56.26 | 55.61 | 56.04 | 3,148,195 | +0.37(+0.67%) |
Dec 05, 2014 | 55.49 | 55.91 | 55.44 | 55.66 | 2,695,955 | +0.23(+0.42%) |
Dec 04, 2014 | 55.21 | 55.65 | 55.16 | 55.43 | 3,147,932 | +0.26(+0.47%) |
Dec 03, 2014 | 55.27 | 55.46 | 54.87 | 55.17 | 2,992,667 | -0.03(-0.06%) |
Dec 02, 2014 | 54.72 | 55.23 | 54.72 | 55.20 | 2,347,908 | +0.41(+0.74%) |
Dec 01, 2014 | 55.17 | 55.18 | 54.80 | 54.80 | 2,375,543 | -0.44(-0.79%) |
Nov 28, 2014 | 54.87 | 55.50 | 54.87 | 55.23 | 1,353,683 | +0.51(+0.93%) |
Nov 26, 2014 | 54.84 | 54.72 | 54.72 | 54.72 | 1,843,961 | -0.05(-0.09%) |
Nov 25, 2014 | 54.80 | 55.04 | 54.59 | 54.77 | 1,965,940 | -0.05(-0.09%) |
Nov 24, 2014 | 54.60 | 54.96 | 54.57 | 54.82 | 1,972,959 | +0.42(+0.77%) |
Nov 21, 2014 | 54.80 | 54.81 | 54.29 | 54.40 | 3,328,429 | +0.09(+0.16%) |
Nov 20, 2014 | 54.03 | 54.47 | 53.98 | 54.31 | 2,026,119 | -0.06(-0.12%) |
Nov 19, 2014 | 54.07 | 54.40 | 53.82 | 54.38 | 2,326,169 | +0.47(+0.87%) |
Nov 18, 2014 | 53.98 | 54.20 | 53.75 | 53.91 | 2,220,380 | +0.10(+0.19%) |
Nov 17, 2014 | 53.36 | 53.87 | 53.36 | 53.80 | 1,452,147 | +0.06(+0.12%) |
Nov 14, 2014 | 54.09 | 54.09 | 53.62 | 53.74 | 1,932,282 | -0.27(-0.51%) |
Nov 13, 2014 | 54.22 | 54.34 | 53.84 | 54.01 | 2,431,926 | -0.20(-0.37%) |
Nov 12, 2014 | 53.63 | 54.25 | 53.61 | 54.22 | 2,467,002 | +0.44(+0.81%) |
Nov 11, 2014 | 53.84 | 54.06 | 53.71 | 53.78 | 2,551,188 | -0.10(-0.19%) |
Nov 10, 2014 | 53.88 | 53.98 | 53.65 | 53.88 | 2,509,184 | +0.41(+0.77%) |
Nov 07, 2014 | 53.36 | 53.60 | 53.20 | 53.47 | 2,632,761 | +0.10(+0.18%) |
Nov 06, 2014 | 53.02 | 53.47 | 52.95 | 53.38 | 3,145,513 | +0.31(+0.59%) |
Nov 05, 2014 | 52.85 | 53.07 | 52.58 | 53.06 | 3,123,060 | +0.69(+1.31%) |
Nov 04, 2014 | 52.38 | 52.59 | 52.13 | 52.38 | 2,738,986 | +0.14(+0.26%) |
Nov 03, 2014 | 52.06 | 52.46 | 52.06 | 52.24 | 2,734,818 | -0.10(-0.20%) |
Oct 31, 2014 | 51.78 | 52.46 | 51.78 | 52.34 | 3,785,415 | +0.76(+1.47%) |
Oct 30, 2014 | 51.33 | 51.76 | 51.19 | 51.58 | 3,102,227 | +0.75(+1.48%) |
Oct 29, 2014 | 51.08 | 51.22 | 50.56 | 50.83 | 3,175,647 | -0.20(-0.40%) |
Oct 28, 2014 | 51.17 | 51.41 | 51.03 | 51.04 | 4,214,808 | +0.08(+0.16%) |
Oct 27, 2014 | 50.62 | 51.03 | 50.50 | 50.95 | 4,710,160 | +0.45(+0.89%) |
Oct 24, 2014 | 49.82 | 50.55 | 49.82 | 50.50 | 2,497,104 | +0.46(+0.92%) |
Oct 23, 2014 | 50.37 | 50.38 | 49.95 | 50.04 | 3,041,165 | +0.15(+0.31%) |
Oct 22, 2014 | 50.04 | 50.37 | 49.87 | 49.89 | 3,348,312 | -0.18(-0.35%) |
Oct 21, 2014 | 49.32 | 50.22 | 49.17 | 50.07 | 3,921,252 | +0.95(+1.94%) |
Oct 20, 2014 | 48.80 | 49.20 | 48.68 | 49.11 | 2,276,793 | +0.17(+0.35%) |
Oct 17, 2014 | 48.65 | 49.08 | 48.18 | 48.95 | 3,356,296 | +0.63(+1.30%) |
Oct 16, 2014 | 48.23 | 48.58 | 48.00 | 48.32 | 4,576,621 | -0.57(-1.17%) |
Oct 15, 2014 | 49.48 | 49.58 | 48.21 | 48.89 | 4,255,398 | -0.85(-1.70%) |
Oct 14, 2014 | 49.61 | 50.07 | 49.44 | 49.74 | 3,588,481 | +0.45(+0.92%) |
Oct 13, 2014 | 49.48 | 49.87 | 49.27 | 49.28 | 3,122,341 | -0.08(-0.16%) |
Oct 10, 2014 | 49.20 | 49.93 | 49.20 | 49.36 | 2,514,001 | +0.12(+0.25%) |
Oct 09, 2014 | 49.68 | 49.93 | 49.24 | 49.24 | 3,492,878 | -0.51(-1.02%) |
Oct 08, 2014 | 49.17 | 49.80 | 49.11 | 49.75 | 2,801,223 | +0.60(+1.22%) |
Oct 07, 2014 | 49.55 | 49.78 | 49.14 | 49.16 | 2,177,063 | -0.58(-1.17%) |
Oct 06, 2014 | 50.08 | 50.23 | 49.64 | 49.74 | 1,920,280 | -0.09(-0.18%) |
Oct 03, 2014 | 49.79 | 50.17 | 49.78 | 49.82 | 3,391,896 | +0.48(+0.96%) |
Oct 02, 2014 | 49.17 | 49.58 | 49.03 | 49.35 | 2,430,372 | +0.27(+0.54%) |
Oct 01, 2014 | 49.50 | 49.73 | 48.96 | 49.08 | 2,773,200 | -0.45(-0.91%) |
Sep 30, 2014 | 49.33 | 49.73 | 49.27 | 49.53 | 2,796,132 | +0.06(+0.13%) |
Sep 29, 2014 | 49.26 | 49.67 | 49.13 | 49.47 | 1,584,885 | -0.10(-0.20%) |
Sep 26, 2014 | 49.32 | 49.74 | 49.25 | 49.57 | 1,584,959 | +0.26(+0.52%) |
Sep 25, 2014 | 49.62 | 49.70 | 49.25 | 49.31 | 2,485,131 | -0.48(-0.96%) |
Sep 24, 2014 | 49.46 | 49.93 | 49.39 | 49.78 | 1,697,949 | +0.30(+0.60%) |
Sep 23, 2014 | 49.78 | 49.86 | 49.34 | 49.49 | 4,690,873 | -0.43(-0.86%) |
Sep 22, 2014 | 49.99 | 50.06 | 49.83 | 49.91 | 2,156,281 | -0.29(-0.58%) |
Sep 19, 2014 | 50.49 | 50.52 | 50.06 | 50.20 | 3,415,125 | -0.10(-0.19%) |
Sep 18, 2014 | 49.96 | 50.37 | 49.87 | 50.30 | 2,330,715 | +0.46(+0.92%) |
Sep 17, 2014 | 49.82 | 50.04 | 49.70 | 49.84 | 2,030,459 | +0.03(+0.06%) |
Sep 16, 2014 | 49.52 | 49.93 | 49.47 | 49.81 | 2,003,302 | +0.07(+0.15%) |
Sep 15, 2014 | 49.36 | 49.94 | 49.31 | 49.74 | 2,555,991 | +0.50(+1.02%) |
Sep 12, 2014 | 49.30 | 49.45 | 49.04 | 49.24 | 2,745,117 | -0.17(-0.34%) |
Sep 11, 2014 | 49.07 | 49.43 | 49.06 | 49.41 | 2,186,421 | +0.26(+0.53%) |
Sep 10, 2014 | 49.28 | 49.36 | 49.07 | 49.15 | 1,828,478 | +0.04(+0.08%) |
Sep 09, 2014 | 49.47 | 49.53 | 49.02 | 49.11 | 2,177,503 | -0.44(-0.90%) |
Sep 08, 2014 | 49.91 | 49.91 | 49.39 | 49.55 | 1,491,366 | +0.03(+0.07%) |
Sep 05, 2014 | 49.55 | 49.61 | 49.32 | 49.52 | 2,319,013 | -0.02(-0.03%) |
Sep 04, 2014 | 49.78 | 49.94 | 49.49 | 49.53 | 1,937,417 | -0.22(-0.44%) |
Sep 03, 2014 | 50.12 | 50.12 | 49.73 | 49.75 | 1,832,844 | -0.15(-0.31%) |
Sep 02, 2014 | 49.82 | 50.00 | 49.66 | 49.91 | 2,263,674 | +0.27(+0.55%) |
Aug 29, 2014 | 49.45 | 49.63 | 49.63 | 49.63 | 2,396,975 | +0.27(+0.56%) |
Aug 28, 2014 | 49.50 | 49.66 | 49.34 | 49.36 | 2,288,489 | -0.31(-0.62%) |
Aug 27, 2014 | 49.72 | 49.78 | 49.57 | 49.66 | 2,064,685 | -0.04(-0.08%) |
Aug 26, 2014 | 49.72 | 49.89 | 49.62 | 49.70 | 2,335,254 | -0.04(-0.08%) |
Aug 25, 2014 | 49.43 | 49.82 | 49.32 | 49.74 | 2,357,018 | +0.55(+1.13%) |
Aug 22, 2014 | 49.23 | 49.38 | 49.08 | 49.19 | 2,462,313 | -0.23(-0.47%) |
Aug 21, 2014 | 49.33 | 49.46 | 49.09 | 49.42 | 2,946,623 | +0.09(+0.18%) |
Aug 20, 2014 | 49.11 | 49.37 | 48.94 | 49.33 | 1,804,186 | +0.25(+0.51%) |
Aug 19, 2014 | 49.19 | 49.25 | 49.09 | 49.09 | 2,022,286 | -0.15(-0.31%) |
Aug 18, 2014 | 48.99 | 49.25 | 48.92 | 49.24 | 2,561,670 | +0.47(+0.97%) |
Aug 15, 2014 | 48.97 | 49.11 | 48.53 | 48.76 | 3,010,157 | -0.07(-0.15%) |
Aug 14, 2014 | 48.36 | 48.84 | 48.36 | 48.84 | 3,127,490 | +0.54(+1.11%) |
Aug 13, 2014 | 48.41 | 48.59 | 48.23 | 48.30 | 3,204,187 | -0.03(-0.07%) |
Aug 12, 2014 | 47.89 | 48.36 | 47.87 | 48.33 | 4,297,792 | +0.47(+0.99%) |
Aug 11, 2014 | 48.06 | 48.10 | 47.73 | 47.86 | 2,828,379 | -0.09(-0.18%) |
Aug 08, 2014 | 47.85 | 47.88 | 47.40 | 47.94 | 3,271,282 | +0.29(+0.61%) |
Aug 07, 2014 | 47.98 | 48.19 | 47.51 | 47.65 | 3,895,961 | -0.22(-0.45%) |
Aug 06, 2014 | 47.18 | 47.88 | 47.18 | 47.87 | 3,079,069 | +0.59(+1.24%) |
Aug 05, 2014 | 47.34 | 47.63 | 47.19 | 47.29 | 3,906,529 | -0.09(-0.19%) |
Aug 04, 2014 | 46.88 | 47.41 | 46.70 | 47.37 | 7,018,218 | +0.66(+1.41%) |
Aug 01, 2014 | 47.00 | 47.19 | 46.40 | 46.71 | 4,057,712 | -0.25(-0.53%) |
Jul 31, 2014 | 46.76 | 48.12 | 45.96 | 46.96 | 7,787,046 | +1.25(+2.74%) |
Jul 30, 2014 | 45.88 | 45.94 | 45.50 | 45.71 | 3,863,434 | -0.13(-0.28%) |
Jul 29, 2014 | 45.98 | 46.43 | 45.87 | 45.84 | 4,125,202 | -0.72(-1.54%) |
Jul 28, 2014 | 46.54 | 46.57 | 46.09 | 46.55 | 2,651,732 | +0.00(+0.00%) |
Jul 25, 2014 | 46.80 | 46.88 | 46.51 | 46.55 | 1,484,779 | -0.44(-0.94%) |
Jul 24, 2014 | 46.80 | 47.06 | 46.71 | 47.00 | 1,416,506 | +0.13(+0.27%) |
Jul 23, 2014 | 46.71 | 47.00 | 46.70 | 46.87 | 1,567,681 | +0.19(+0.41%) |
Jul 22, 2014 | 46.44 | 46.74 | 46.32 | 46.67 | 2,342,144 | +0.06(+0.14%) |
Jul 21, 2014 | 46.47 | 46.71 | 46.26 | 46.61 | 1,859,226 | -0.04(-0.09%) |
Jul 18, 2014 | 46.49 | 46.68 | 46.22 | 46.65 | 2,509,183 | +0.19(+0.42%) |
Jul 17, 2014 | 46.63 | 47.08 | 46.45 | 46.46 | 2,452,317 | -0.27(-0.58%) |
Jul 16, 2014 | 47.05 | 47.14 | 46.69 | 46.73 | 2,366,841 | -0.24(-0.51%) |
Jul 15, 2014 | 46.97 | 47.13 | 46.85 | 46.97 | 2,549,956 | +0.14(+0.31%) |
Jul 14, 2014 | 47.00 | 47.15 | 46.67 | 46.83 | 2,768,613 | +0.06(+0.14%) |
Jul 11, 2014 | 46.55 | 46.80 | 46.41 | 46.76 | 1,770,736 | +0.10(+0.22%) |
Jul 10, 2014 | 46.66 | 46.84 | 46.35 | 46.66 | 3,362,532 | -0.33(-0.70%) |
Jul 09, 2014 | 46.91 | 47.16 | 46.75 | 46.99 | 3,495,602 | +0.00(+0.00%) |
Jul 08, 2014 | 46.99 | 47.18 | 46.91 | 46.99 | 3,586,880 | -0.04(-0.09%) |
Jul 07, 2014 | 47.18 | 47.25 | 46.92 | 47.03 | 3,439,484 | -0.35(-0.75%) |
Jul 03, 2014 | 47.58 | 47.38 | 47.38 | 47.38 | 1,904,444 | -0.02(-0.05%) |
Jul 02, 2014 | 47.47 | 47.80 | 47.31 | 47.41 | 1,979,108 | -0.10(-0.20%) |
Jul 01, 2014 | 47.35 | 47.64 | 47.34 | 47.50 | 2,219,852 | +0.32(+0.68%) |
Jun 30, 2014 | 47.08 | 47.55 | 47.02 | 47.18 | 2,241,162 | +0.02(+0.05%) |
Jun 27, 2014 | 47.08 | 47.21 | 46.96 | 47.16 | 2,730,042 | +0.11(+0.24%) |
Jun 26, 2014 | 47.19 | 47.25 | 46.93 | 47.04 | 2,158,477 | -0.13(-0.27%) |
Jun 25, 2014 | 47.28 | 47.40 | 47.14 | 47.17 | 2,369,226 | -0.17(-0.36%) |
Jun 24, 2014 | 47.26 | 47.64 | 47.22 | 47.34 | 2,438,662 | -0.22(-0.47%) |
Jun 23, 2014 | 47.32 | 47.81 | 47.32 | 47.57 | 3,362,260 | +0.31(+0.65%) |
Jun 20, 2014 | 47.33 | 47.37 | 47.02 | 47.26 | 6,281,123 | +0.00(+0.00%) |
Jun 19, 2014 | 47.43 | 47.44 | 46.99 | 47.26 | 4,480,751 | -0.27(-0.57%) |
Jun 18, 2014 | 47.49 | 47.77 | 47.32 | 47.53 | 3,697,162 | -0.04(-0.08%) |
Jun 17, 2014 | 47.20 | 47.64 | 47.07 | 47.57 | 2,388,894 | +0.32(+0.68%) |
Jun 16, 2014 | 47.35 | 47.42 | 47.08 | 47.25 | 2,080,787 | -0.16(-0.34%) |
Jun 13, 2014 | 47.30 | 47.46 | 47.17 | 47.41 | 2,115,835 | +0.24(+0.51%) |
Jun 12, 2014 | 47.52 | 47.61 | 47.07 | 47.17 | 2,598,061 | -0.30(-0.63%) |
Jun 11, 2014 | 47.59 | 47.76 | 47.25 | 47.47 | 1,987,627 | -0.08(-0.17%) |
Jun 10, 2014 | 47.46 | 47.73 | 47.46 | 47.55 | 2,220,128 | -0.11(-0.24%) |
Jun 06, 2014 | 47.57 | 47.90 | 47.49 | 47.66 | 1,815,919 | +0.17(+0.36%) |
Jun 05, 2014 | 47.08 | 47.55 | 47.08 | 47.49 | 3,041,379 | +0.39(+0.84%) |
Jun 04, 2014 | 46.88 | 47.21 | 46.88 | 47.10 | 2,085,710 | +0.03(+0.07%) |
Jun 03, 2014 | 46.95 | 47.12 | 46.83 | 47.07 | 2,185,848 | -0.07(-0.15%) |
Jun 02, 2014 | 46.98 | 47.31 | 46.98 | 47.14 | 1,973,734 | +0.33(+0.70%) |
May 30, 2014 | 46.81 | 47.03 | 46.67 | 46.81 | 4,111,933 | -0.03(-0.07%) |
May 29, 2014 | 46.81 | 46.91 | 46.63 | 46.84 | 1,541,517 | +0.10(+0.21%) |
May 28, 2014 | 46.78 | 46.93 | 46.66 | 46.75 | 2,164,209 | +0.00(+0.00%) |
May 27, 2014 | 46.73 | 46.91 | 46.71 | 46.75 | 1,970,386 | +0.06(+0.14%) |
May 23, 2014 | 46.64 | 46.68 | 46.68 | 46.68 | 1,774,172 | -0.03(-0.07%) |
May 22, 2014 | 46.70 | 46.80 | 46.59 | 46.72 | 1,376,806 | +0.00(+0.00%) |
May 21, 2014 | 46.64 | 46.93 | 46.55 | 46.72 | 1,901,407 | +0.27(+0.59%) |
May 20, 2014 | 46.36 | 46.67 | 46.24 | 46.44 | 2,820,878 | -0.10(-0.21%) |
May 19, 2014 | 46.12 | 46.57 | 46.05 | 46.54 | 2,608,021 | +0.37(+0.80%) |
May 16, 2014 | 46.00 | 46.30 | 45.67 | 46.17 | 4,966,044 | +0.14(+0.31%) |
May 15, 2014 | 46.28 | 46.30 | 45.88 | 46.03 | 4,240,276 | -0.42(-0.91%) |
May 14, 2014 | 46.68 | 46.80 | 46.38 | 46.45 | 3,470,253 | -0.25(-0.53%) |
May 13, 2014 | 46.69 | 46.89 | 46.60 | 46.70 | 2,692,889 | +0.04(+0.09%) |
May 12, 2014 | 46.62 | 46.73 | 46.46 | 46.66 | 2,250,888 | +0.18(+0.38%) |
May 09, 2014 | 46.43 | 46.62 | 46.16 | 46.48 | 3,203,362 | +0.12(+0.26%) |
May 08, 2014 | 46.13 | 46.63 | 46.11 | 46.36 | 4,256,168 | +0.13(+0.28%) |
May 07, 2014 | 45.60 | 46.35 | 45.60 | 46.24 | 3,822,330 | +1.00(+2.21%) |
May 06, 2014 | 45.51 | 45.67 | 45.12 | 45.24 | 3,674,540 | -0.44(-0.96%) |
May 05, 2014 | 45.55 | 45.74 | 45.22 | 45.68 | 1,936,603 | -0.05(-0.10%) |
May 02, 2014 | 45.82 | 46.09 | 45.66 | 45.72 | 2,374,143 | -0.09(-0.19%) |