Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 43.98 | 44.36 | 43.75 | 44.23 | 8,851 | +0.73(+1.68%) |
Apr 29, 2015 | 43.26 | 43.53 | 43.12 | 43.50 | 2,934 | +0.41(+0.95%) |
Apr 28, 2015 | 42.65 | 43.09 | 42.65 | 43.09 | 5,367 | +0.47(+1.10%) |
Apr 27, 2015 | 42.69 | 43.03 | 42.62 | 42.62 | 4,195 | +0.59(+1.40%) |
Apr 24, 2015 | 41.92 | 42.23 | 41.92 | 42.03 | 4,178 | +0.08(+0.19%) |
Apr 23, 2015 | 41.69 | 42.05 | 41.69 | 41.95 | 33,447 | +0.35(+0.83%) |
Apr 22, 2015 | 41.47 | 41.68 | 41.25 | 41.60 | 12,936 | +0.60(+1.48%) |
Apr 21, 2015 | 41.31 | 41.31 | 40.69 | 41.00 | 11,484 | -1.75(-4.09%) |
Apr 20, 2015 | 42.92 | 43.14 | 42.75 | 42.75 | 106,640 | -0.95(-2.19%) |
Apr 17, 2015 | 44.32 | 44.33 | 43.44 | 43.70 | 9,487 | -0.82(-1.83%) |
Apr 16, 2015 | 44.25 | 44.62 | 44.24 | 44.52 | 5,854 | +0.43(+0.96%) |
Apr 15, 2015 | 44.01 | 44.13 | 43.78 | 44.09 | 4,345 | -0.20(-0.44%) |
Apr 14, 2015 | 43.95 | 44.36 | 43.89 | 44.29 | 12,828 | +0.41(+0.93%) |
Apr 13, 2015 | 43.90 | 44.10 | 43.68 | 43.88 | 9,156 | -0.60(-1.35%) |
Apr 10, 2015 | 43.77 | 44.48 | 43.77 | 44.48 | 6,773 | -0.14(-0.31%) |
Apr 09, 2015 | 44.74 | 44.74 | 44.28 | 44.62 | 9,962 | +0.40(+0.90%) |
Apr 08, 2015 | 44.46 | 44.58 | 44.22 | 44.22 | 5,682 | -0.07(-0.16%) |
Apr 07, 2015 | 43.88 | 44.33 | 43.85 | 44.29 | 11,017 | +1.20(+2.78%) |
Apr 06, 2015 | 43.16 | 43.29 | 43.02 | 43.09 | 9,363 | +0.41(+0.96%) |
Apr 02, 2015 | 42.68 | 42.68 | 42.68 | 0 | +0.77(+1.84%) | |
Apr 01, 2015 | 41.96 | 42.02 | 41.72 | 41.91 | 6,748 | -0.05(-0.11%) |
Mar 31, 2015 | 42.00 | 42.41 | 41.87 | 41.95 | 12,720 | -0.56(-1.31%) |
Mar 30, 2015 | 42.48 | 42.64 | 42.36 | 42.51 | 6,869 | +0.01(+0.03%) |
Mar 27, 2015 | 42.71 | 42.80 | 42.48 | 42.50 | 8,205 | -0.12(-0.28%) |
Mar 26, 2015 | 42.70 | 42.70 | 42.45 | 42.62 | 5,377 | -0.87(-2.00%) |
Mar 25, 2015 | 44.00 | 44.00 | 43.35 | 43.49 | 6,660 | -0.25(-0.57%) |
Mar 24, 2015 | 43.76 | 44.09 | 43.62 | 43.74 | 17,019 | -1.35(-2.99%) |
Mar 23, 2015 | 45.34 | 45.50 | 45.09 | 45.09 | 15,657 | -0.77(-1.68%) |
Mar 20, 2015 | 45.22 | 45.87 | 45.22 | 45.86 | 4,262 | +0.44(+0.97%) |
Mar 19, 2015 | 45.44 | 45.62 | 45.33 | 45.42 | 4,580 | -0.81(-1.75%) |
Mar 18, 2015 | 44.97 | 46.23 | 44.97 | 46.23 | 3,970 | +1.13(+2.51%) |
Mar 17, 2015 | 44.81 | 45.19 | 44.77 | 45.10 | 9,547 | -0.48(-1.05%) |
Mar 16, 2015 | 45.15 | 45.64 | 44.88 | 45.58 | 27,828 | +1.28(+2.89%) |
Mar 13, 2015 | 44.17 | 44.34 | 44.03 | 44.30 | 3,528 | -0.44(-0.98%) |
Mar 12, 2015 | 45.08 | 45.09 | 44.74 | 44.74 | 3,370 | -0.24(-0.54%) |
Mar 11, 2015 | 45.05 | 45.08 | 44.90 | 44.98 | 3,191 | -0.40(-0.87%) |
Mar 10, 2015 | 45.55 | 45.55 | 45.13 | 45.38 | 3,833 | -1.43(-3.05%) |
Mar 09, 2015 | 47.07 | 47.07 | 46.49 | 46.81 | 7,415 | -0.50(-1.06%) |
Mar 06, 2015 | 47.51 | 47.67 | 47.23 | 47.31 | 7,977 | -0.66(-1.38%) |
Mar 05, 2015 | 47.68 | 48.09 | 47.68 | 47.97 | 5,685 | +0.61(+1.29%) |
Mar 04, 2015 | 47.31 | 47.52 | 47.26 | 47.36 | 10,313 | -0.45(-0.95%) |
Mar 03, 2015 | 48.02 | 48.15 | 47.70 | 47.81 | 4,398 | -0.04(-0.07%) |
Mar 02, 2015 | 47.37 | 47.85 | 47.37 | 47.85 | 10,596 | -0.68(-1.40%) |
Feb 27, 2015 | 48.61 | 48.61 | 48.53 | 48.53 | 2,754 | +1.21(+2.56%) |
Feb 26, 2015 | 46.60 | 47.34 | 46.60 | 47.32 | 5,375 | +0.62(+1.33%) |
Feb 25, 2015 | 46.61 | 46.70 | 46.42 | 46.70 | 3,484 | -0.12(-0.26%) |
Feb 24, 2015 | 46.50 | 46.88 | 46.49 | 46.82 | 5,891 | -0.63(-1.33%) |
Feb 23, 2015 | 47.45 | 47.45 | 47.28 | 47.45 | 3,348 | +0.15(+0.32%) |
Feb 20, 2015 | 46.88 | 47.30 | 46.81 | 47.30 | 10,992 | -0.05(-0.11%) |
Feb 19, 2015 | 47.31 | 47.51 | 47.17 | 47.35 | 11,597 | +0.93(+2.00%) |
Feb 18, 2015 | 46.17 | 46.65 | 46.16 | 46.42 | 5,763 | +1.02(+2.25%) |
Feb 17, 2015 | 45.20 | 45.60 | 45.08 | 45.40 | 4,368 | +0.53(+1.18%) |
Feb 13, 2015 | 44.87 | 44.87 | 44.87 | 0 | -1.03(-2.24%) | |
Feb 12, 2015 | 45.95 | 46.15 | 45.56 | 45.90 | 5,423 | +0.07(+0.15%) |
Feb 11, 2015 | 45.53 | 45.96 | 45.47 | 45.83 | 5,525 | -0.45(-0.96%) |
Feb 10, 2015 | 45.99 | 46.29 | 45.99 | 46.27 | 4,003 | +0.52(+1.13%) |
Feb 09, 2015 | 45.84 | 46.13 | 45.74 | 45.76 | 6,470 | -0.78(-1.68%) |
Feb 06, 2015 | 46.73 | 46.73 | 46.30 | 46.54 | 3,121 | +0.34(+0.74%) |
Feb 05, 2015 | 46.25 | 46.46 | 46.06 | 46.20 | 2,336 | -0.42(-0.90%) |
Feb 04, 2015 | 45.94 | 46.62 | 45.94 | 46.62 | 2,813 | -0.55(-1.17%) |
Feb 03, 2015 | 46.79 | 47.17 | 46.72 | 47.17 | 4,178 | +0.07(+0.15%) |
Feb 02, 2015 | 46.70 | 47.10 | 46.69 | 47.10 | 5,746 | +0.45(+0.96%) |
Jan 30, 2015 | 46.84 | 47.19 | 46.65 | 46.65 | 10,297 | -1.41(-2.93%) |
Jan 29, 2015 | 47.66 | 48.06 | 47.64 | 48.06 | 3,593 | +0.86(+1.82%) |
Jan 28, 2015 | 47.32 | 47.68 | 47.20 | 47.20 | 3,418 | -0.24(-0.51%) |
Jan 27, 2015 | 47.29 | 47.53 | 47.10 | 47.44 | 3,567 | +0.20(+0.42%) |
Jan 26, 2015 | 46.74 | 47.39 | 46.70 | 47.24 | 6,104 | +1.04(+2.25%) |
Jan 23, 2015 | 46.27 | 46.38 | 46.20 | 46.20 | 30,657 | +1.12(+2.48%) |
Jan 22, 2015 | 44.35 | 45.17 | 44.30 | 45.08 | 5,061 | -0.42(-0.92%) |
Jan 21, 2015 | 45.23 | 45.50 | 45.23 | 45.50 | 5,333 | -1.22(-2.61%) |
Jan 20, 2015 | 46.66 | 46.74 | 46.33 | 46.72 | 5,010 | -0.39(-0.83%) |
Jan 16, 2015 | 47.11 | 47.11 | 47.11 | 0 | -0.83(-1.73%) | |
Jan 15, 2015 | 47.65 | 47.94 | 47.65 | 47.94 | 4,322 | +1.30(+2.79%) |
Jan 14, 2015 | 46.07 | 46.64 | 46.07 | 46.64 | 6,050 | -0.75(-1.58%) |
Jan 13, 2015 | 47.39 | 0 | +0.12(+0.25%) | |||
Jan 12, 2015 | 47.43 | 47.13 | 47.27 | 4,021 | +0.14(+0.30%) | |
Jan 09, 2015 | 47.02 | 47.13 | 46.61 | 47.13 | 17,777 | +0.24(+0.51%) |
Jan 08, 2015 | 46.68 | 46.89 | 46.67 | 46.89 | 4,187 | +0.61(+1.31%) |
Jan 07, 2015 | 46.24 | 46.50 | 46.04 | 46.28 | 7,571 | -0.64(-1.36%) |
Jan 06, 2015 | 47.32 | 47.35 | 46.77 | 46.92 | 6,935 | -0.37(-0.77%) |
Jan 05, 2015 | 47.89 | 47.89 | 47.15 | 47.29 | 9,820 | -1.76(-3.59%) |
Jan 02, 2015 | 49.49 | 49.49 | 49.05 | 49.05 | 3,247 | +0.11(+0.23%) |
Dec 31, 2014 | 48.94 | 48.94 | 48.94 | 0 | -0.02(-0.05%) | |
Dec 30, 2014 | 49.40 | 49.40 | 48.96 | 48.96 | 2,419 | -1.02(-2.04%) |
Dec 29, 2014 | 49.78 | 50.06 | 49.78 | 49.98 | 5,663 | -0.46(-0.90%) |
Dec 26, 2014 | 50.08 | 50.58 | 49.90 | 50.44 | 3,357 | +0.46(+0.92%) |
Dec 24, 2014 | 49.98 | 49.98 | 49.98 | 0 | +0.16(+0.32%) | |
Dec 23, 2014 | 49.86 | 50.03 | 49.73 | 49.82 | 7,985 | -0.43(-0.85%) |
Dec 22, 2014 | 50.31 | 50.42 | 50.18 | 50.25 | 5,691 | +0.01(+0.02%) |
Dec 19, 2014 | 49.97 | 50.24 | 49.89 | 50.24 | 3,859 | +1.00(+2.03%) |
Dec 18, 2014 | 48.61 | 49.37 | 48.61 | 49.24 | 16,054 | +1.31(+2.73%) |
Dec 17, 2014 | 47.66 | 48.10 | 47.54 | 47.93 | 24,430 | +0.12(+0.25%) |
Dec 16, 2014 | 48.40 | 47.81 | 8,110 | +0.36(+0.76%) | ||
Dec 15, 2014 | 47.59 | 47.68 | 47.42 | 47.45 | 3,619 | -0.58(-1.21%) |
Dec 12, 2014 | 48.69 | 48.69 | 48.03 | 48.03 | 3,821 | -1.66(-3.34%) |
Dec 11, 2014 | 49.68 | 49.69 | 49.40 | 49.69 | 2,255 | -0.09(-0.18%) |
Dec 10, 2014 | 50.13 | 50.13 | 49.78 | 49.78 | 2,583 | -0.34(-0.68%) |
Dec 09, 2014 | 50.07 | 50.19 | 49.95 | 50.12 | 4,721 | -0.57(-1.12%) |
Dec 08, 2014 | 50.53 | 50.69 | 50.52 | 50.69 | 4,655 | -0.55(-1.07%) |
Dec 05, 2014 | 50.21 | 51.47 | 50.21 | 51.24 | 3,562 | +0.87(+1.73%) |
Dec 04, 2014 | 50.26 | 50.59 | 50.20 | 50.37 | 8,736 | +0.10(+0.20%) |
Dec 03, 2014 | 50.40 | 50.40 | 50.09 | 50.27 | 4,322 | +0.11(+0.22%) |
Dec 02, 2014 | 50.25 | 50.36 | 50.04 | 50.16 | 3,672 | -0.37(-0.73%) |
Dec 01, 2014 | 50.59 | 50.70 | 50.45 | 50.53 | 5,882 | +0.26(+0.52%) |
Nov 28, 2014 | 50.15 | 50.27 | 50.13 | 50.27 | 3,206 | +0.76(+1.53%) |
Nov 26, 2014 | 49.51 | 49.51 | 49.51 | 0 | +0.50(+1.03%) | |
Nov 25, 2014 | 48.84 | 49.10 | 48.75 | 49.01 | 9,344 | +0.82(+1.69%) |
Nov 24, 2014 | 48.09 | 48.23 | 48.02 | 48.19 | 5,293 | -0.81(-1.65%) |
Nov 21, 2014 | 49.17 | 49.17 | 48.90 | 49.00 | 18,524 | -0.23(-0.48%) |
Nov 20, 2014 | 49.32 | 49.32 | 49.14 | 49.23 | 3,855 | +0.14(+0.29%) |
Nov 19, 2014 | 48.79 | 49.20 | 48.66 | 49.09 | 6,887 | +0.50(+1.03%) |
Nov 18, 2014 | 48.30 | 48.59 | 48.30 | 48.59 | 3,068 | +0.10(+0.21%) |
Nov 17, 2014 | 48.53 | 48.29 | 48.49 | 5,368 | +0.20(+0.41%) | |
Nov 14, 2014 | 48.15 | 48.29 | 47.86 | 48.29 | 3,029 | +0.15(+0.31%) |
Nov 13, 2014 | 48.12 | 48.24 | 48.09 | 48.14 | 2,553 | +0.39(+0.82%) |
Nov 12, 2014 | 47.62 | 47.75 | 47.52 | 47.75 | 3,350 | -0.20(-0.42%) |
Nov 11, 2014 | 48.04 | 48.25 | 47.95 | 47.95 | 2,637 | +0.79(+1.68%) |
Nov 10, 2014 | 47.27 | 47.45 | 47.16 | 47.16 | 2,752 | +0.04(+0.09%) |
Nov 07, 2014 | 46.98 | 47.19 | 46.87 | 47.12 | 5,401 | -0.19(-0.39%) |
Nov 06, 2014 | 47.42 | 47.45 | 47.20 | 47.30 | 3,555 | +0.14(+0.31%) |
Nov 05, 2014 | 47.29 | 47.31 | 46.93 | 47.16 | 25,809 | +2.27(+5.06%) |
Nov 04, 2014 | 44.42 | 44.91 | 44.29 | 44.89 | 4,030 | +1.99(+4.63%) |
Nov 03, 2014 | 43.47 | 43.47 | 42.78 | 42.90 | 5,909 | -1.24(-2.81%) |
Oct 31, 2014 | 44.59 | 44.59 | 44.14 | 44.14 | 6,237 | -0.43(-0.96%) |
Oct 30, 2014 | 43.75 | 44.62 | 43.75 | 44.57 | 6,195 | +0.61(+1.39%) |
Oct 29, 2014 | 44.27 | 44.53 | 43.87 | 43.96 | 11,779 | -0.69(-1.55%) |
Oct 28, 2014 | 44.58 | 44.66 | 44.47 | 44.65 | 28,161 | +0.17(+0.38%) |
Oct 27, 2014 | 44.08 | 44.62 | 44.04 | 44.48 | 4,706 | +0.44(+1.00%) |
Oct 24, 2014 | 43.87 | 44.04 | 43.75 | 44.04 | 8,261 | +0.05(+0.11%) |
Oct 23, 2014 | 43.77 | 44.24 | 43.65 | 43.99 | 5,919 | +0.60(+1.38%) |
Oct 22, 2014 | 43.41 | 43.88 | 43.30 | 43.39 | 55,800 | -0.17(-0.39%) |
Oct 21, 2014 | 43.63 | 43.79 | 43.43 | 43.56 | 163,906 | +0.60(+1.40%) |
Oct 20, 2014 | 42.45 | 42.96 | 42.45 | 42.96 | 6,762 | +1.19(+2.85%) |
Oct 17, 2014 | 41.51 | 41.85 | 41.10 | 41.77 | 5,004 | +1.54(+3.83%) |
Oct 16, 2014 | 39.66 | 40.26 | 39.66 | 40.23 | 6,600 | +0.65(+1.65%) |
Oct 15, 2014 | 40.27 | 40.27 | 39.10 | 39.58 | 8,504 | -1.20(-2.95%) |
Oct 14, 2014 | 40.53 | 40.96 | 40.49 | 40.78 | 4,815 | +0.25(+0.62%) |
Oct 13, 2014 | 40.49 | 40.55 | 40.00 | 40.53 | 8,018 | +0.53(+1.33%) |
Oct 10, 2014 | 40.10 | 40.27 | 40.00 | 40.00 | 12,481 | -1.12(-2.74%) |
Oct 09, 2014 | 42.00 | 42.01 | 41.06 | 41.12 | 5,062 | -0.98(-2.32%) |
Oct 08, 2014 | 41.55 | 42.10 | 41.23 | 42.10 | 8,678 | +0.13(+0.32%) |
Oct 07, 2014 | 42.40 | 42.40 | 41.97 | 41.97 | 8,058 | -0.59(-1.39%) |
Oct 06, 2014 | 42.41 | 42.68 | 42.40 | 42.55 | 7,008 | -0.05(-0.11%) |
Oct 03, 2014 | 42.41 | 42.60 | 42.32 | 42.60 | 6,208 | +0.23(+0.55%) |
Oct 02, 2014 | 42.58 | 42.61 | 42.02 | 42.37 | 5,944 | -0.68(-1.59%) |
Oct 01, 2014 | 43.33 | 43.33 | 42.98 | 43.05 | 12,196 | -0.44(-1.01%) |
Sep 30, 2014 | 43.24 | 43.56 | 43.15 | 43.49 | 7,407 | +1.72(+4.11%) |
Sep 29, 2014 | 41.75 | 41.83 | 41.69 | 41.77 | 6,986 | -0.09(-0.21%) |
Sep 26, 2014 | 41.84 | 41.90 | 41.84 | 41.87 | 2,660 | +0.26(+0.62%) |
Sep 25, 2014 | 42.10 | 42.10 | 41.46 | 41.60 | 4,741 | -0.74(-1.74%) |
Sep 24, 2014 | 42.38 | 42.51 | 42.21 | 42.34 | 4,454 | -0.74(-1.73%) |
Sep 23, 2014 | 43.30 | 43.35 | 42.92 | 43.09 | 8,923 | -0.99(-2.25%) |
Sep 22, 2014 | 44.24 | 44.24 | 44.00 | 44.08 | 3,480 | +0.52(+1.19%) |
Sep 19, 2014 | 43.85 | 43.85 | 43.66 | 43.56 | 2,498 | -0.17(-0.39%) |
Sep 18, 2014 | 43.76 | 43.83 | 43.63 | 43.73 | 2,939 | +0.68(+1.58%) |
Sep 17, 2014 | 43.16 | 43.16 | 42.89 | 43.05 | 4,028 | +0.20(+0.46%) |
Sep 16, 2014 | 42.57 | 42.85 | 42.41 | 42.85 | 5,189 | -0.10(-0.23%) |
Sep 15, 2014 | 42.78 | 43.25 | 42.56 | 42.95 | 75,146 | +0.30(+0.72%) |
Sep 12, 2014 | 43.02 | 43.02 | 42.65 | 42.65 | 5,692 | -1.01(-2.32%) |
Sep 11, 2014 | 43.62 | 43.76 | 43.30 | 43.66 | 5,772 | -0.64(-1.44%) |
Sep 10, 2014 | 43.87 | 44.30 | 43.87 | 44.30 | 2,346 | +0.76(+1.75%) |
Sep 09, 2014 | 43.94 | 43.94 | 43.52 | 43.54 | 2,905 | -0.97(-2.18%) |
Sep 08, 2014 | 45.10 | 45.10 | 44.34 | 44.51 | 11,729 | -3.39(-7.07%) |
Sep 05, 2014 | 47.21 | 47.90 | 47.21 | 47.90 | 5,182 | -0.04(-0.08%) |
Sep 04, 2014 | 48.08 | 48.09 | 47.94 | 47.94 | 2,252 | +0.37(+0.78%) |
Sep 03, 2014 | 47.90 | 47.90 | 47.40 | 47.57 | 3,036 | -0.04(-0.08%) |
Sep 02, 2014 | 47.27 | 47.61 | 47.19 | 47.61 | 2,140 | +0.04(+0.08%) |
Aug 29, 2014 | 47.57 | 47.57 | 47.57 | 0 | -0.20(-0.42%) | |
Aug 28, 2014 | 47.48 | 47.77 | 47.48 | 47.77 | 6,828 | -0.71(-1.46%) |
Aug 27, 2014 | 47.90 | 48.48 | 47.90 | 48.48 | 6,720 | +0.94(+1.98%) |
Aug 26, 2014 | 47.71 | 47.78 | 47.54 | 47.54 | 2,645 | +0.45(+0.96%) |
Aug 25, 2014 | 46.95 | 47.40 | 46.84 | 47.09 | 4,400 | +0.38(+0.81%) |
Aug 22, 2014 | 46.80 | 46.85 | 46.63 | 46.71 | 2,333 | -0.25(-0.53%) |
Aug 21, 2014 | 46.91 | 46.96 | 46.79 | 46.96 | 2,129 | -0.32(-0.68%) |
Aug 20, 2014 | 47.75 | 47.75 | 47.16 | 47.28 | 4,467 | -1.09(-2.25%) |
Aug 19, 2014 | 48.37 | 48.37 | 47.99 | 48.37 | 4,024 | +0.31(+0.66%) |
Aug 18, 2014 | 47.84 | 48.29 | 47.84 | 48.05 | 2,560 | +0.87(+1.83%) |
Aug 15, 2014 | 47.13 | 47.19 | 47.13 | 47.19 | 987 | +0.70(+1.51%) |
Aug 14, 2014 | 46.34 | 46.69 | 46.34 | 46.49 | 1,479 | +0.11(+0.24%) |
Aug 13, 2014 | 46.26 | 46.38 | 46.24 | 46.38 | 1,624 | -0.53(-1.13%) |
Aug 12, 2014 | 46.55 | 46.92 | 46.55 | 46.91 | 2,792 | +1.39(+3.05%) |
Aug 11, 2014 | 45.70 | 46.03 | 45.52 | 45.52 | 2,031 | +0.12(+0.25%) |
Aug 08, 2014 | 45.41 | 45.41 | 45.10 | 45.41 | 4,134 | -1.23(-2.63%) |
Aug 07, 2014 | 46.34 | 46.69 | 46.34 | 46.63 | 4,154 | +0.18(+0.39%) |
Aug 06, 2014 | 46.27 | 46.52 | 46.11 | 46.45 | 4,291 | -0.36(-0.77%) |
Aug 05, 2014 | 47.26 | 47.29 | 46.81 | 46.81 | 5,977 | +0.03(+0.06%) |
Aug 04, 2014 | 46.85 | 46.85 | 46.46 | 46.78 | 3,979 | +0.14(+0.30%) |
Aug 01, 2014 | 46.85 | 47.01 | 46.64 | 46.64 | 3,043 | -0.74(-1.56%) |
Jul 31, 2014 | 47.00 | 47.45 | 46.83 | 47.38 | 1,819 | -0.43(-0.90%) |
Jul 30, 2014 | 47.90 | 48.00 | 47.37 | 47.81 | 8,592 | -0.79(-1.63%) |
Jul 29, 2014 | 48.59 | 48.71 | 48.59 | 48.60 | 6,139 | +0.24(+0.50%) |
Jul 28, 2014 | 48.35 | 48.36 | 8,195 | -0.53(-1.08%) | ||
Jul 25, 2014 | 48.98 | 48.98 | 48.83 | 48.89 | 2,529 | -0.36(-0.74%) |
Jul 24, 2014 | 49.07 | 49.33 | 48.88 | 49.25 | 8,367 | +0.54(+1.11%) |
Jul 23, 2014 | 49.17 | 49.18 | 48.71 | 48.71 | 133,520 | +0.26(+0.54%) |
Jul 22, 2014 | 48.40 | 48.62 | 48.09 | 48.45 | 99,116 | +0.25(+0.52%) |
Jul 21, 2014 | 48.11 | 48.20 | 47.87 | 48.20 | 74,803 | -0.60(-1.23%) |
Jul 18, 2014 | 48.71 | 48.90 | 48.53 | 48.80 | 150,828 | -0.66(-1.33%) |
Jul 17, 2014 | 49.59 | 49.61 | 49.22 | 49.46 | 2,228 | -0.62(-1.24%) |
Jul 16, 2014 | 49.96 | 50.09 | 49.79 | 50.08 | 9,850 | +0.10(+0.20%) |
Jul 15, 2014 | 49.70 | 50.03 | 49.70 | 49.98 | 2,393 | -0.78(-1.54%) |
Jul 14, 2014 | 50.68 | 50.78 | 50.68 | 50.76 | 3,072 | -0.01(-0.02%) |
Jul 11, 2014 | 50.42 | 50.85 | 50.42 | 50.77 | 1,986 | -0.09(-0.18%) |
Jul 10, 2014 | 50.54 | 51.17 | 50.54 | 50.86 | 8,603 | -0.95(-1.83%) |
Jul 09, 2014 | 51.70 | 51.85 | 51.53 | 51.81 | 4,529 | -0.39(-0.75%) |
Jul 08, 2014 | 52.75 | 52.75 | 52.19 | 52.20 | 6,590 | -1.71(-3.18%) |
Jul 07, 2014 | 53.64 | 54.00 | 53.64 | 53.91 | 2,387 | +0.30(+0.55%) |
Jul 03, 2014 | 53.62 | 53.62 | 53.62 | 0 | +0.20(+0.36%) | |
Jul 02, 2014 | 53.38 | 53.56 | 53.26 | 53.42 | 2,174 | +1.10(+2.11%) |
Jul 01, 2014 | 52.38 | 52.38 | 51.88 | 52.32 | 23,385 | -0.22(-0.42%) |
Jun 30, 2014 | 52.04 | 52.54 | 52.01 | 52.54 | 13,004 | +0.61(+1.18%) |
Jun 27, 2014 | 51.90 | 52.18 | 51.75 | 51.93 | 6,363 | -0.22(-0.42%) |
Jun 26, 2014 | 51.74 | 52.15 | 51.74 | 52.15 | 4,736 | +0.44(+0.85%) |
Jun 25, 2014 | 51.58 | 51.71 | 51.29 | 51.71 | 5,301 | -0.41(-0.79%) |
Jun 24, 2014 | 51.70 | 52.32 | 51.70 | 52.12 | 3,363 | -0.48(-0.91%) |
Jun 23, 2014 | 52.24 | 52.61 | 52.24 | 52.60 | 3,188 | -0.12(-0.23%) |
Jun 20, 2014 | 52.67 | 52.80 | 52.59 | 52.72 | 4,125 | -0.03(-0.06%) |
Jun 19, 2014 | 52.93 | 53.02 | 52.70 | 52.75 | 3,534 | +0.54(+1.03%) |
Jun 18, 2014 | 51.28 | 52.21 | 51.28 | 52.21 | 4,370 | +1.14(+2.23%) |
Jun 17, 2014 | 51.06 | 51.15 | 51.06 | 51.07 | 3,112 | -0.32(-0.62%) |
Jun 16, 2014 | 51.14 | 51.44 | 51.09 | 51.39 | 4,547 | -0.49(-0.94%) |
Jun 13, 2014 | 51.70 | 51.88 | 51.70 | 51.88 | 3,146 | +0.44(+0.86%) |
Jun 12, 2014 | 51.64 | 51.67 | 51.40 | 51.44 | 4,382 | +0.01(+0.02%) |
Jun 11, 2014 | 51.53 | 51.53 | 51.12 | 51.43 | 2,508 | -0.17(-0.33%) |
Jun 10, 2014 | 51.27 | 51.60 | 51.27 | 51.60 | 2,676 | +0.34(+0.66%) |
Jun 06, 2014 | 51.06 | 51.26 | 51.04 | 51.26 | 5,832 | -0.18(-0.35%) |
Jun 05, 2014 | 51.28 | 51.44 | 51.21 | 51.44 | 2,809 | +0.02(+0.04%) |
Jun 04, 2014 | 51.09 | 51.42 | 51.09 | 51.42 | 2,738 | +0.42(+0.82%) |
Jun 03, 2014 | 50.77 | 51.02 | 50.75 | 51.00 | 6,231 | -0.13(-0.25%) |
Jun 02, 2014 | 51.11 | 51.13 | 50.78 | 51.13 | 3,856 | +0.12(+0.24%) |
May 30, 2014 | 51.00 | 51.08 | 50.48 | 51.01 | 6,757 | +0.06(+0.12%) |
May 29, 2014 | 50.50 | 50.95 | 50.50 | 50.95 | 7,584 | -0.42(-0.82%) |
May 28, 2014 | 50.75 | 51.37 | 50.53 | 51.37 | 15,277 | +0.05(+0.10%) |
May 27, 2014 | 51.19 | 51.32 | 51.16 | 51.32 | 3,291 | +1.02(+2.03%) |
May 23, 2014 | 50.30 | 50.30 | 50.30 | 0 | -0.88(-1.72%) | |
May 22, 2014 | 51.44 | 51.45 | 51.13 | 51.18 | 6,276 | -0.12(-0.23%) |
May 21, 2014 | 51.72 | 51.75 | 51.07 | 51.30 | 8,337 | -0.73(-1.40%) |
May 20, 2014 | 51.86 | 52.10 | 51.72 | 52.03 | 5,788 | -0.09(-0.17%) |
May 19, 2014 | 51.76 | 52.12 | 51.67 | 52.12 | 2,998 | +1.24(+2.44%) |
May 16, 2014 | 50.52 | 50.88 | 50.36 | 50.88 | 3,014 | +1.07(+2.15%) |
May 15, 2014 | 49.53 | 49.84 | 49.41 | 49.81 | 10,795 | -0.05(-0.10%) |
May 14, 2014 | 49.90 | 50.11 | 49.62 | 49.86 | 5,072 | -0.47(-0.93%) |
May 13, 2014 | 49.97 | 50.34 | 49.94 | 50.33 | 5,684 | -0.35(-0.69%) |
May 12, 2014 | 50.59 | 50.69 | 50.32 | 50.68 | 4,179 | +0.66(+1.32%) |
May 09, 2014 | 49.86 | 50.02 | 49.86 | 50.02 | 2,098 | -0.69(-1.36%) |
May 08, 2014 | 50.68 | 50.71 | 50.68 | 50.71 | 1,696 | -0.10(-0.20%) |
May 07, 2014 | 50.47 | 50.81 | 50.47 | 50.81 | 2,038 | +0.34(+0.67%) |
May 06, 2014 | 50.07 | 50.66 | 50.07 | 50.47 | 15,873 | +1.08(+2.19%) |
May 05, 2014 | 48.83 | 49.39 | 48.83 | 49.39 | 5,886 | +0.35(+0.71%) |
May 02, 2014 | 49.30 | 49.49 | 49.04 | 49.04 | 4,704 | -2.03(-3.97%) |