Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.70 | 44.19 | 42.75 | 42.86 | 1,575,120 | -1.29(-2.92%) |
Apr 29, 2015 | 43.57 | 44.45 | 43.31 | 44.15 | 2,321,038 | +0.15(+0.34%) |
Apr 28, 2015 | 42.73 | 44.14 | 41.68 | 44.00 | 3,938,736 | -2.66(-5.70%) |
Apr 27, 2015 | 46.39 | 47.13 | 46.39 | 46.66 | 888,594 | +0.35(+0.76%) |
Apr 24, 2015 | 46.84 | 47.04 | 45.87 | 46.31 | 1,394,902 | -0.85(-1.80%) |
Apr 23, 2015 | 46.99 | 47.43 | 46.65 | 47.16 | 783,331 | +0.21(+0.45%) |
Apr 22, 2015 | 47.15 | 47.18 | 46.48 | 46.95 | 659,161 | -0.17(-0.36%) |
Apr 21, 2015 | 47.48 | 47.48 | 46.91 | 47.12 | 803,011 | -0.27(-0.57%) |
Apr 20, 2015 | 47.70 | 47.86 | 47.34 | 47.39 | 681,284 | -0.07(-0.15%) |
Apr 17, 2015 | 47.29 | 47.59 | 47.00 | 47.46 | 1,112,269 | -0.30(-0.63%) |
Apr 16, 2015 | 48.04 | 48.08 | 47.46 | 47.76 | 1,165,027 | -0.45(-0.93%) |
Apr 15, 2015 | 46.95 | 48.25 | 46.73 | 48.21 | 1,510,425 | +1.41(+3.01%) |
Apr 14, 2015 | 46.33 | 46.85 | 46.06 | 46.80 | 1,060,921 | +0.38(+0.82%) |
Apr 13, 2015 | 46.15 | 46.69 | 45.30 | 46.42 | 1,716,970 | -0.18(-0.39%) |
Apr 10, 2015 | 46.00 | 46.65 | 45.82 | 46.60 | 1,301,401 | +0.70(+1.53%) |
Apr 09, 2015 | 45.25 | 46.01 | 45.00 | 45.90 | 1,022,457 | +0.65(+1.44%) |
Apr 08, 2015 | 44.97 | 45.27 | 44.70 | 45.25 | 778,959 | +0.30(+0.67%) |
Apr 07, 2015 | 45.18 | 45.26 | 44.71 | 44.95 | 790,144 | -0.30(-0.66%) |
Apr 06, 2015 | 44.14 | 45.53 | 44.14 | 45.25 | 1,014,991 | +0.97(+2.19%) |
Apr 02, 2015 | 44.30 | 44.28 | 44.28 | 44.28 | 860,300 | -0.03(-0.07%) |
Apr 01, 2015 | 45.19 | 45.23 | 44.19 | 44.31 | 1,176,726 | -0.85(-1.88%) |
Mar 31, 2015 | 44.65 | 45.31 | 44.49 | 45.16 | 874,376 | +0.20(+0.44%) |
Mar 30, 2015 | 44.54 | 45.03 | 44.21 | 44.96 | 898,412 | +0.68(+1.54%) |
Mar 27, 2015 | 44.76 | 44.87 | 44.01 | 44.28 | 1,044,397 | -0.68(-1.51%) |
Mar 26, 2015 | 44.92 | 45.31 | 44.58 | 44.96 | 971,431 | +0.01(+0.02%) |
Mar 25, 2015 | 45.35 | 45.43 | 44.70 | 44.95 | 1,070,095 | -0.16(-0.35%) |
Mar 24, 2015 | 45.01 | 45.16 | 44.48 | 45.11 | 970,081 | +0.15(+0.33%) |
Mar 23, 2015 | 44.81 | 45.08 | 44.58 | 44.96 | 869,785 | +0.16(+0.36%) |
Mar 20, 2015 | 44.22 | 44.85 | 44.01 | 44.80 | 1,517,933 | +0.81(+1.84%) |
Mar 19, 2015 | 44.23 | 44.32 | 43.49 | 43.99 | 1,255,320 | -0.64(-1.43%) |
Mar 18, 2015 | 43.18 | 44.65 | 42.94 | 44.63 | 1,336,450 | +1.14(+2.62%) |
Mar 17, 2015 | 43.36 | 43.74 | 43.06 | 43.49 | 665,098 | -0.17(-0.39%) |
Mar 16, 2015 | 43.23 | 43.67 | 42.89 | 43.66 | 682,626 | +0.44(+1.02%) |
Mar 13, 2015 | 43.42 | 43.57 | 42.75 | 43.22 | 1,124,000 | -0.41(-0.94%) |
Mar 12, 2015 | 43.13 | 43.69 | 42.76 | 43.63 | 1,155,243 | +0.59(+1.37%) |
Mar 11, 2015 | 43.34 | 43.34 | 42.64 | 43.04 | 1,356,510 | -0.31(-0.72%) |
Mar 10, 2015 | 42.82 | 43.65 | 42.73 | 43.35 | 1,914,006 | +0.09(+0.21%) |
Mar 09, 2015 | 43.08 | 43.34 | 42.87 | 43.26 | 927,958 | +0.17(+0.39%) |
Mar 06, 2015 | 43.40 | 44.05 | 42.92 | 43.09 | 1,338,417 | -0.76(-1.73%) |
Mar 05, 2015 | 43.96 | 44.03 | 43.45 | 43.85 | 1,180,031 | +0.07(+0.16%) |
Mar 04, 2015 | 43.75 | 43.99 | 43.14 | 43.78 | 1,134,045 | -0.21(-0.48%) |
Mar 03, 2015 | 44.11 | 44.25 | 43.85 | 43.99 | 1,403,749 | -0.20(-0.45%) |
Mar 02, 2015 | 44.34 | 44.49 | 43.64 | 44.19 | 2,153,319 | -0.15(-0.34%) |
Feb 27, 2015 | 44.55 | 44.86 | 44.16 | 44.34 | 1,564,635 | -0.20(-0.45%) |
Feb 26, 2015 | 44.72 | 44.81 | 44.37 | 44.54 | 1,603,617 | -0.21(-0.47%) |
Feb 25, 2015 | 44.64 | 44.88 | 44.60 | 44.75 | 1,000,288 | +0.24(+0.54%) |
Feb 24, 2015 | 44.31 | 44.71 | 44.15 | 44.51 | 892,143 | +0.31(+0.70%) |
Feb 23, 2015 | 44.43 | 44.43 | 43.78 | 44.20 | 1,173,948 | -0.24(-0.54%) |
Feb 20, 2015 | 43.61 | 44.45 | 43.23 | 44.44 | 1,220,193 | +0.63(+1.44%) |
Feb 19, 2015 | 43.53 | 43.89 | 43.19 | 43.81 | 1,152,488 | -0.01(-0.02%) |
Feb 18, 2015 | 43.23 | 43.98 | 43.16 | 43.82 | 1,383,608 | +0.57(+1.32%) |
Feb 17, 2015 | 43.23 | 43.26 | 42.67 | 43.25 | 1,308,975 | -0.02(-0.05%) |
Feb 13, 2015 | 42.85 | 43.27 | 43.27 | 43.27 | 1,565,000 | +0.71(+1.67%) |
Feb 12, 2015 | 42.18 | 42.58 | 42.13 | 42.56 | 1,416,890 | +0.62(+1.48%) |
Feb 11, 2015 | 41.21 | 42.08 | 41.13 | 41.94 | 1,363,038 | +0.48(+1.16%) |
Feb 10, 2015 | 41.60 | 41.69 | 40.82 | 41.46 | 1,110,670 | +0.02(+0.05%) |
Feb 09, 2015 | 40.82 | 41.59 | 40.82 | 41.44 | 1,249,259 | +0.53(+1.30%) |
Feb 06, 2015 | 40.98 | 41.23 | 40.64 | 40.91 | 1,451,052 | +0.04(+0.10%) |
Feb 05, 2015 | 40.11 | 41.01 | 39.95 | 40.87 | 1,294,480 | +1.07(+2.69%) |
Feb 04, 2015 | 40.79 | 40.79 | 39.40 | 39.80 | 1,948,165 | -1.32(-3.21%) |
Feb 03, 2015 | 40.50 | 41.62 | 40.48 | 41.12 | 2,172,782 | +1.27(+3.19%) |
Feb 02, 2015 | 38.40 | 40.02 | 38.22 | 39.85 | 2,422,880 | +1.75(+4.59%) |
Jan 30, 2015 | 38.27 | 38.47 | 37.87 | 38.10 | 1,931,232 | -0.65(-1.68%) |
Jan 29, 2015 | 39.53 | 39.99 | 38.14 | 38.75 | 2,531,844 | +0.39(+1.02%) |
Jan 28, 2015 | 39.24 | 39.33 | 38.31 | 38.36 | 1,780,779 | -0.76(-1.94%) |
Jan 27, 2015 | 39.28 | 39.66 | 38.63 | 39.12 | 1,318,508 | -0.85(-2.13%) |
Jan 26, 2015 | 39.80 | 40.09 | 39.24 | 39.97 | 1,369,475 | +0.18(+0.45%) |
Jan 23, 2015 | 39.44 | 40.03 | 39.20 | 39.79 | 1,266,475 | +0.19(+0.48%) |
Jan 22, 2015 | 39.72 | 39.83 | 39.19 | 39.60 | 1,069,616 | +0.02(+0.05%) |
Jan 21, 2015 | 38.88 | 39.67 | 38.88 | 39.58 | 1,630,242 | +0.61(+1.57%) |
Jan 20, 2015 | 38.94 | 39.19 | 38.67 | 38.97 | 1,170,438 | +0.02(+0.05%) |
Jan 16, 2015 | 38.36 | 39.07 | 38.14 | 38.95 | 1,615,804 | +0.39(+1.01%) |
Jan 15, 2015 | 40.24 | 40.53 | 38.51 | 38.56 | 1,701,200 | -1.33(-3.33%) |
Jan 14, 2015 | 39.55 | 40.06 | 39.03 | 39.89 | 1,337,418 | -0.37(-0.92%) |
Jan 13, 2015 | 41.03 | 41.21 | 39.91 | 40.26 | 1,656,004 | -0.50(-1.23%) |
Jan 12, 2015 | 41.88 | 41.99 | 40.60 | 40.76 | 1,241,910 | -1.27(-3.02%) |
Jan 09, 2015 | 43.15 | 43.41 | 41.90 | 42.03 | 856,183 | -1.16(-2.69%) |
Jan 08, 2015 | 42.09 | 43.20 | 41.75 | 43.19 | 1,413,724 | +1.50(+3.60%) |
Jan 07, 2015 | 42.56 | 42.90 | 41.53 | 41.69 | 1,540,655 | -0.56(-1.33%) |
Jan 06, 2015 | 42.99 | 43.02 | 41.72 | 42.25 | 1,566,873 | -0.78(-1.81%) |
Jan 05, 2015 | 44.12 | 44.17 | 42.76 | 43.03 | 1,303,300 | -1.61(-3.61%) |
Jan 02, 2015 | 44.81 | 45.03 | 44.06 | 44.64 | 780,607 | -0.05(-0.11%) |
Dec 31, 2014 | 45.25 | 44.69 | 44.69 | 44.69 | 1,041,000 | -0.47(-1.04%) |
Dec 30, 2014 | 44.75 | 45.36 | 44.52 | 45.16 | 1,086,003 | +0.12(+0.27%) |
Dec 29, 2014 | 44.49 | 45.49 | 44.37 | 45.04 | 887,109 | +0.48(+1.08%) |
Dec 26, 2014 | 44.69 | 44.99 | 44.39 | 44.56 | 430,097 | +0.10(+0.22%) |
Dec 24, 2014 | 44.50 | 44.46 | 44.46 | 44.46 | 419,000 | -0.06(-0.13%) |
Dec 23, 2014 | 43.73 | 44.84 | 43.55 | 44.52 | 1,317,872 | +1.00(+2.30%) |
Dec 22, 2014 | 43.33 | 43.81 | 43.19 | 43.52 | 1,371,700 | +0.27(+0.62%) |
Dec 19, 2014 | 42.40 | 43.33 | 42.20 | 43.25 | 3,018,819 | +1.01(+2.39%) |
Dec 18, 2014 | 41.82 | 42.25 | 41.44 | 42.24 | 1,206,062 | +1.16(+2.82%) |
Dec 17, 2014 | 40.15 | 41.10 | 39.83 | 41.08 | 2,443,875 | +0.90(+2.24%) |
Dec 16, 2014 | 39.99 | 40.84 | 39.78 | 40.18 | 3,165,113 | -0.21(-0.52%) |
Dec 15, 2014 | 41.21 | 41.71 | 40.20 | 40.39 | 2,398,777 | -0.62(-1.51%) |
Dec 12, 2014 | 42.03 | 42.40 | 41.01 | 41.01 | 1,598,975 | -1.51(-3.55%) |
Dec 11, 2014 | 42.40 | 42.75 | 42.00 | 42.52 | 1,881,246 | +0.30(+0.71%) |
Dec 10, 2014 | 44.05 | 44.09 | 42.06 | 42.22 | 2,107,857 | -2.18(-4.91%) |
Dec 09, 2014 | 44.49 | 44.69 | 44.09 | 44.40 | 1,738,178 | -0.53(-1.18%) |
Dec 08, 2014 | 46.14 | 46.15 | 44.87 | 44.93 | 1,018,294 | -1.38(-2.98%) |
Dec 05, 2014 | 46.30 | 46.83 | 46.00 | 46.31 | 1,314,540 | +0.00(+0.00%) |
Dec 04, 2014 | 46.56 | 46.61 | 45.90 | 46.31 | 1,087,484 | -0.48(-1.03%) |
Dec 03, 2014 | 46.95 | 47.96 | 46.73 | 46.79 | 1,572,385 | +0.21(+0.45%) |
Dec 02, 2014 | 45.50 | 46.60 | 45.50 | 46.58 | 2,636,265 | +0.61(+1.33%) |
Dec 01, 2014 | 46.25 | 46.42 | 45.28 | 45.97 | 2,461,830 | -0.48(-1.03%) |
Nov 28, 2014 | 47.01 | 47.06 | 45.90 | 46.45 | 1,262,352 | -1.02(-2.15%) |
Nov 26, 2014 | 48.25 | 47.47 | 47.47 | 47.47 | 1,293,000 | -0.86(-1.78%) |
Nov 25, 2014 | 47.73 | 48.66 | 47.60 | 48.33 | 2,079,605 | +0.82(+1.73%) |
Nov 24, 2014 | 48.25 | 48.38 | 47.12 | 47.51 | 2,816,178 | -1.57(-3.20%) |
Nov 21, 2014 | 49.47 | 49.90 | 48.91 | 49.08 | 1,628,844 | +0.33(+0.68%) |
Nov 20, 2014 | 47.00 | 49.26 | 46.95 | 48.75 | 1,435,756 | +1.55(+3.28%) |
Nov 19, 2014 | 47.35 | 47.60 | 47.06 | 47.20 | 1,903,259 | -0.50(-1.05%) |
Nov 18, 2014 | 47.28 | 48.39 | 46.72 | 47.70 | 2,297,195 | +0.47(+1.00%) |
Nov 17, 2014 | 47.54 | 47.54 | 46.94 | 47.23 | 1,071,417 | -0.46(-0.96%) |
Nov 14, 2014 | 47.36 | 48.07 | 47.21 | 47.69 | 1,080,185 | +0.21(+0.44%) |
Nov 13, 2014 | 48.21 | 48.47 | 47.06 | 47.48 | 927,341 | -0.92(-1.90%) |
Nov 12, 2014 | 47.41 | 48.50 | 47.40 | 48.40 | 1,037,511 | +0.82(+1.72%) |
Nov 11, 2014 | 47.51 | 47.81 | 47.29 | 47.58 | 934,092 | -0.04(-0.08%) |
Nov 10, 2014 | 48.07 | 48.54 | 47.33 | 47.62 | 1,212,712 | -0.64(-1.33%) |
Nov 07, 2014 | 48.02 | 48.49 | 47.87 | 48.26 | 1,061,044 | +0.34(+0.71%) |
Nov 06, 2014 | 48.06 | 48.41 | 47.69 | 47.92 | 977,766 | -0.01(-0.02%) |
Nov 05, 2014 | 47.27 | 48.15 | 46.82 | 47.93 | 1,127,109 | +1.09(+2.33%) |
Nov 04, 2014 | 46.92 | 47.27 | 46.49 | 46.84 | 1,577,935 | -0.23(-0.49%) |
Nov 03, 2014 | 47.43 | 47.61 | 46.99 | 47.07 | 1,038,565 | -0.38(-0.80%) |
Oct 31, 2014 | 47.68 | 48.04 | 47.25 | 47.45 | 1,473,048 | +0.30(+0.64%) |
Oct 30, 2014 | 46.98 | 47.60 | 46.50 | 47.15 | 961,888 | -0.04(-0.08%) |
Oct 29, 2014 | 47.39 | 47.51 | 46.75 | 47.19 | 1,283,114 | -0.21(-0.44%) |
Oct 28, 2014 | 47.18 | 47.49 | 46.89 | 47.40 | 1,673,861 | +0.37(+0.79%) |
Oct 27, 2014 | 47.14 | 47.46 | 47.36 | 47.03 | 784,623 | -0.33(-0.70%) |
Oct 24, 2014 | 47.24 | 47.41 | 46.61 | 47.36 | 688,907 | +0.05(+0.11%) |
Oct 23, 2014 | 46.03 | 47.70 | 46.03 | 47.31 | 1,251,175 | +1.60(+3.50%) |
Oct 22, 2014 | 46.69 | 46.86 | 45.71 | 45.71 | 752,220 | -0.93(-1.99%) |
Oct 21, 2014 | 45.55 | 46.82 | 45.47 | 46.64 | 1,478,304 | +1.24(+2.73%) |
Oct 20, 2014 | 45.74 | 45.93 | 45.27 | 45.40 | 1,277,604 | -0.56(-1.22%) |
Oct 17, 2014 | 45.79 | 46.14 | 45.46 | 45.96 | 1,857,135 | +0.73(+1.61%) |
Oct 16, 2014 | 45.86 | 46.72 | 45.04 | 45.23 | 2,792,054 | -1.49(-3.19%) |
Oct 15, 2014 | 45.88 | 46.98 | 45.13 | 46.72 | 1,899,550 | +0.02(+0.04%) |
Oct 14, 2014 | 46.65 | 47.64 | 46.26 | 46.70 | 1,626,520 | +0.45(+0.97%) |
Oct 13, 2014 | 46.79 | 47.45 | 46.22 | 46.25 | 1,684,609 | -0.46(-0.98%) |
Oct 10, 2014 | 47.23 | 47.56 | 46.45 | 46.71 | 1,895,575 | -0.54(-1.14%) |
Oct 09, 2014 | 47.90 | 48.10 | 47.09 | 47.25 | 1,578,222 | -0.76(-1.58%) |
Oct 08, 2014 | 47.14 | 48.02 | 46.76 | 48.01 | 1,891,295 | +0.85(+1.80%) |
Oct 07, 2014 | 47.01 | 47.72 | 47.01 | 47.16 | 2,200,910 | -0.18(-0.38%) |
Oct 06, 2014 | 47.36 | 47.94 | 46.99 | 47.34 | 1,227,579 | +0.09(+0.19%) |
Oct 03, 2014 | 47.06 | 47.58 | 47.02 | 47.25 | 1,372,871 | +0.37(+0.79%) |
Oct 02, 2014 | 47.20 | 47.48 | 46.24 | 46.88 | 1,848,323 | -0.47(-0.99%) |
Oct 01, 2014 | 48.81 | 48.81 | 47.26 | 47.35 | 2,194,906 | -1.47(-3.01%) |
Sep 30, 2014 | 49.37 | 49.84 | 48.59 | 48.82 | 1,354,378 | -0.50(-1.01%) |
Sep 29, 2014 | 49.39 | 49.94 | 49.25 | 49.32 | 1,370,672 | -0.36(-0.72%) |
Sep 26, 2014 | 49.42 | 49.82 | 49.13 | 49.68 | 966,080 | +0.16(+0.32%) |
Sep 25, 2014 | 50.19 | 50.37 | 49.36 | 49.52 | 1,380,486 | -0.82(-1.63%) |
Sep 24, 2014 | 50.96 | 51.00 | 50.18 | 50.34 | 1,363,459 | -0.68(-1.33%) |
Sep 23, 2014 | 51.57 | 51.59 | 50.86 | 51.02 | 1,765,077 | -1.13(-2.17%) |
Sep 22, 2014 | 52.43 | 52.45 | 51.59 | 52.15 | 1,513,370 | -0.37(-0.70%) |
Sep 19, 2014 | 53.36 | 53.45 | 52.43 | 52.52 | 925,935 | -0.51(-0.96%) |
Sep 18, 2014 | 52.85 | 53.09 | 52.60 | 53.03 | 918,014 | +0.26(+0.49%) |
Sep 17, 2014 | 53.44 | 53.81 | 52.73 | 52.77 | 1,000,914 | -0.63(-1.18%) |
Sep 16, 2014 | 53.16 | 53.70 | 52.85 | 53.40 | 1,344,211 | +0.17(+0.32%) |
Sep 15, 2014 | 53.32 | 53.52 | 52.85 | 53.23 | 670,023 | -0.23(-0.43%) |
Sep 12, 2014 | 53.51 | 53.77 | 53.19 | 53.46 | 1,229,859 | -0.19(-0.35%) |
Sep 11, 2014 | 53.26 | 53.70 | 53.13 | 53.65 | 738,972 | +0.23(+0.43%) |
Sep 10, 2014 | 53.46 | 53.59 | 52.85 | 53.42 | 985,654 | -0.12(-0.22%) |
Sep 09, 2014 | 53.95 | 53.95 | 53.34 | 53.54 | 913,480 | -0.24(-0.45%) |
Sep 08, 2014 | 53.26 | 53.85 | 53.15 | 53.78 | 1,033,387 | +0.47(+0.88%) |
Sep 05, 2014 | 52.82 | 53.33 | 52.39 | 53.31 | 744,739 | +0.42(+0.79%) |
Sep 04, 2014 | 53.33 | 53.60 | 52.75 | 52.89 | 721,691 | -0.41(-0.77%) |
Sep 03, 2014 | 53.76 | 53.90 | 53.21 | 53.30 | 664,746 | -0.32(-0.60%) |
Sep 02, 2014 | 54.07 | 54.69 | 53.27 | 53.62 | 705,127 | -0.29(-0.54%) |
Aug 29, 2014 | 54.35 | 53.91 | 53.91 | 53.91 | 730,600 | -0.40(-0.74%) |
Aug 28, 2014 | 54.26 | 54.55 | 53.92 | 54.31 | 366,971 | -0.11(-0.20%) |
Aug 27, 2014 | 54.56 | 54.56 | 54.21 | 54.42 | 406,750 | -0.15(-0.27%) |
Aug 26, 2014 | 54.44 | 54.70 | 54.28 | 54.57 | 421,001 | +0.27(+0.50%) |
Aug 25, 2014 | 54.13 | 54.38 | 53.82 | 54.30 | 615,507 | +0.41(+0.76%) |
Aug 22, 2014 | 54.19 | 54.19 | 53.77 | 53.89 | 669,610 | -0.51(-0.94%) |
Aug 21, 2014 | 53.84 | 54.58 | 53.50 | 54.40 | 1,150,003 | +0.50(+0.93%) |
Aug 20, 2014 | 52.74 | 53.96 | 52.74 | 53.90 | 1,566,081 | +1.64(+3.14%) |
Aug 19, 2014 | 52.34 | 52.62 | 52.19 | 52.26 | 395,462 | -0.08(-0.15%) |
Aug 18, 2014 | 51.52 | 52.41 | 51.52 | 52.34 | 615,271 | +1.07(+2.09%) |
Aug 15, 2014 | 52.34 | 52.45 | 51.03 | 51.27 | 674,545 | -0.87(-1.67%) |
Aug 14, 2014 | 51.49 | 52.18 | 51.34 | 52.14 | 973,966 | +0.74(+1.44%) |
Aug 13, 2014 | 50.89 | 51.40 | 50.78 | 51.40 | 536,247 | +0.68(+1.34%) |
Aug 12, 2014 | 51.26 | 51.58 | 50.56 | 50.72 | 566,539 | -0.49(-0.96%) |
Aug 11, 2014 | 50.90 | 51.72 | 50.81 | 51.21 | 668,138 | +0.52(+1.03%) |
Aug 08, 2014 | 50.09 | 50.62 | 49.93 | 50.69 | 809,119 | +0.69(+1.38%) |
Aug 07, 2014 | 50.18 | 50.29 | 49.57 | 50.00 | 933,016 | +0.05(+0.10%) |
Aug 06, 2014 | 49.80 | 50.45 | 49.69 | 49.95 | 1,048,152 | -0.09(-0.18%) |
Aug 05, 2014 | 50.34 | 50.91 | 49.84 | 50.04 | 1,211,827 | -0.47(-0.93%) |
Aug 04, 2014 | 50.29 | 50.56 | 49.85 | 50.51 | 1,123,738 | +0.24(+0.48%) |
Aug 01, 2014 | 50.58 | 51.07 | 49.79 | 50.27 | 1,411,088 | -0.54(-1.06%) |
Jul 31, 2014 | 51.39 | 51.70 | 50.73 | 50.81 | 1,311,255 | -0.94(-1.82%) |
Jul 30, 2014 | 52.50 | 52.65 | 51.51 | 51.75 | 1,602,785 | -0.62(-1.18%) |
Jul 29, 2014 | 53.85 | 55.00 | 52.37 | 52.37 | 1,982,282 | -1.57(-2.91%) |
Jul 28, 2014 | 53.47 | 54.00 | 53.12 | 53.94 | 1,324,920 | -0.05(-0.09%) |
Jul 25, 2014 | 54.62 | 54.67 | 53.80 | 53.99 | 882,978 | -0.86(-1.57%) |
Jul 24, 2014 | 55.00 | 55.00 | 54.53 | 54.85 | 1,125,615 | -0.02(-0.04%) |
Jul 23, 2014 | 54.95 | 54.95 | 54.42 | 54.87 | 623,400 | +0.31(+0.57%) |
Jul 22, 2014 | 54.53 | 54.74 | 54.25 | 54.56 | 854,190 | +0.19(+0.35%) |
Jul 21, 2014 | 54.28 | 54.69 | 54.26 | 54.37 | 550,254 | -0.19(-0.35%) |
Jul 18, 2014 | 54.19 | 54.63 | 53.97 | 54.56 | 781,401 | +0.51(+0.94%) |
Jul 17, 2014 | 54.10 | 54.45 | 53.88 | 54.05 | 928,590 | -0.30(-0.55%) |
Jul 16, 2014 | 54.39 | 54.53 | 54.06 | 54.35 | 863,461 | -0.02(-0.04%) |
Jul 15, 2014 | 54.21 | 54.77 | 54.21 | 54.37 | 1,220,079 | +0.16(+0.30%) |
Jul 14, 2014 | 54.29 | 54.74 | 54.17 | 54.21 | 1,130,180 | +0.36(+0.67%) |
Jul 11, 2014 | 53.06 | 54.09 | 52.65 | 53.85 | 1,288,660 | +0.70(+1.32%) |
Jul 10, 2014 | 52.92 | 53.47 | 52.79 | 53.15 | 1,037,487 | -0.14(-0.26%) |
Jul 09, 2014 | 53.33 | 53.68 | 53.18 | 53.29 | 536,193 | -0.04(-0.08%) |
Jul 08, 2014 | 53.35 | 53.75 | 53.08 | 53.33 | 1,356,032 | -0.23(-0.43%) |
Jul 07, 2014 | 53.44 | 53.61 | 52.89 | 53.56 | 961,856 | -0.01(-0.02%) |
Jul 03, 2014 | 53.25 | 53.57 | 53.57 | 53.57 | 968,500 | +0.50(+0.94%) |
Jul 02, 2014 | 53.21 | 53.51 | 52.91 | 53.07 | 1,152,321 | -0.14(-0.26%) |
Jul 01, 2014 | 53.33 | 53.66 | 53.12 | 53.21 | 1,137,143 | -0.07(-0.13%) |
Jun 30, 2014 | 53.57 | 53.76 | 52.92 | 53.28 | 855,104 | -0.27(-0.50%) |
Jun 27, 2014 | 53.24 | 53.81 | 53.13 | 53.55 | 928,302 | +0.21(+0.39%) |
Jun 26, 2014 | 53.65 | 53.68 | 52.84 | 53.34 | 783,920 | -0.23(-0.43%) |
Jun 25, 2014 | 54.50 | 54.65 | 53.25 | 53.57 | 1,428,062 | -0.98(-1.80%) |
Jun 24, 2014 | 54.81 | 55.24 | 54.47 | 54.55 | 1,043,538 | -0.63(-1.14%) |
Jun 23, 2014 | 55.60 | 55.87 | 54.99 | 55.18 | 1,095,522 | -0.49(-0.88%) |
Jun 20, 2014 | 55.09 | 55.79 | 55.05 | 55.67 | 1,364,865 | +0.79(+1.44%) |
Jun 19, 2014 | 54.68 | 55.03 | 54.43 | 54.88 | 688,903 | +0.17(+0.31%) |
Jun 18, 2014 | 54.71 | 54.99 | 53.82 | 54.71 | 1,369,451 | +0.02(+0.04%) |
Jun 17, 2014 | 54.50 | 55.07 | 54.16 | 54.69 | 727,172 | +0.04(+0.07%) |
Jun 16, 2014 | 54.57 | 54.99 | 54.34 | 54.65 | 704,930 | -0.09(-0.16%) |
Jun 13, 2014 | 54.69 | 54.99 | 54.54 | 54.74 | 569,545 | +0.09(+0.16%) |
Jun 12, 2014 | 54.99 | 55.22 | 54.55 | 54.65 | 757,284 | -0.34(-0.62%) |
Jun 11, 2014 | 56.19 | 56.19 | 54.86 | 54.99 | 1,381,037 | -1.45(-2.57%) |
Jun 10, 2014 | 56.75 | 56.83 | 56.32 | 56.44 | 1,122,244 | -0.26(-0.46%) |
Jun 06, 2014 | 56.07 | 57.03 | 56.05 | 56.70 | 783,858 | +0.74(+1.32%) |
Jun 05, 2014 | 55.12 | 56.19 | 55.12 | 55.96 | 713,241 | +0.82(+1.49%) |
Jun 04, 2014 | 54.83 | 55.52 | 54.77 | 55.14 | 598,614 | +0.17(+0.31%) |
Jun 03, 2014 | 55.27 | 55.46 | 54.55 | 54.97 | 1,192,910 | -0.53(-0.95%) |
Jun 02, 2014 | 55.05 | 55.55 | 54.91 | 55.50 | 883,646 | +0.43(+0.78%) |
May 30, 2014 | 54.74 | 55.12 | 54.66 | 55.07 | 737,635 | +0.32(+0.58%) |
May 29, 2014 | 54.76 | 54.88 | 54.36 | 54.75 | 1,115,707 | +0.13(+0.24%) |
May 28, 2014 | 54.53 | 54.99 | 54.31 | 54.62 | 2,050,733 | +0.10(+0.18%) |
May 27, 2014 | 53.59 | 54.56 | 53.50 | 54.52 | 1,470,230 | +1.17(+2.19%) |
May 23, 2014 | 53.03 | 53.35 | 53.35 | 53.35 | 771,100 | +0.25(+0.47%) |
May 22, 2014 | 53.10 | 53.21 | 52.69 | 53.10 | 1,025,622 | +0.05(+0.09%) |
May 21, 2014 | 53.02 | 53.21 | 52.73 | 53.05 | 1,212,390 | +0.13(+0.25%) |
May 20, 2014 | 53.18 | 53.57 | 52.57 | 52.92 | 1,028,645 | -0.41(-0.77%) |
May 19, 2014 | 53.25 | 53.61 | 53.18 | 53.33 | 1,289,010 | +0.05(+0.09%) |
May 16, 2014 | 54.00 | 54.01 | 53.14 | 53.28 | 1,182,769 | -0.57(-1.06%) |
May 15, 2014 | 54.48 | 54.55 | 52.57 | 53.85 | 2,838,786 | -0.63(-1.16%) |
May 14, 2014 | 55.84 | 55.99 | 54.43 | 54.48 | 1,313,929 | -1.37(-2.45%) |
May 13, 2014 | 56.42 | 56.62 | 55.81 | 55.85 | 1,087,561 | -0.41(-0.73%) |
May 12, 2014 | 56.38 | 56.62 | 55.95 | 56.26 | 1,327,741 | +0.13(+0.23%) |
May 09, 2014 | 56.57 | 56.76 | 56.07 | 56.13 | 1,067,268 | -0.44(-0.78%) |
May 08, 2014 | 56.87 | 57.31 | 56.23 | 56.57 | 805,805 | -0.50(-0.88%) |
May 07, 2014 | 56.84 | 57.12 | 56.36 | 57.07 | 1,658,165 | +0.43(+0.76%) |
May 06, 2014 | 56.67 | 57.10 | 56.57 | 56.64 | 1,667,125 | -0.01(-0.02%) |
May 05, 2014 | 56.58 | 57.03 | 56.13 | 56.65 | 2,720,758 | -0.13(-0.23%) |
May 02, 2014 | 58.04 | 58.50 | 56.68 | 56.78 | 3,309,450 | -1.30(-2.24%) |