Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 75.01 | 75.34 | 72.71 | 73.16 | 1,195,708 | -2.05(-2.72%) |
Apr 29, 2015 | 78.77 | 78.77 | 74.72 | 75.21 | 1,010,487 | -3.74(-4.73%) |
Apr 28, 2015 | 77.66 | 79.34 | 76.88 | 78.95 | 427,954 | +1.16(+1.48%) |
Apr 27, 2015 | 79.11 | 79.87 | 77.59 | 77.79 | 394,206 | -1.37(-1.73%) |
Apr 24, 2015 | 79.76 | 80.55 | 79.11 | 79.16 | 318,754 | -0.37(-0.47%) |
Apr 23, 2015 | 77.28 | 79.65 | 77.05 | 79.53 | 709,543 | +2.53(+3.29%) |
Apr 22, 2015 | 77.40 | 77.57 | 76.13 | 77.00 | 654,301 | -0.23(-0.29%) |
Apr 21, 2015 | 77.65 | 78.03 | 77.16 | 77.23 | 443,955 | -0.27(-0.35%) |
Apr 20, 2015 | 77.96 | 78.62 | 77.34 | 77.49 | 467,934 | +0.04(+0.05%) |
Apr 17, 2015 | 77.47 | 78.41 | 76.48 | 77.46 | 538,007 | -0.50(-0.64%) |
Apr 16, 2015 | 77.97 | 79.23 | 77.85 | 77.96 | 407,157 | -0.47(-0.60%) |
Apr 15, 2015 | 79.47 | 79.67 | 78.18 | 78.43 | 470,645 | -0.66(-0.83%) |
Apr 14, 2015 | 79.86 | 80.27 | 78.84 | 79.09 | 478,269 | -0.94(-1.18%) |
Apr 13, 2015 | 80.69 | 81.28 | 79.88 | 80.03 | 375,271 | -0.87(-1.07%) |
Apr 10, 2015 | 80.61 | 81.53 | 80.55 | 80.90 | 255,451 | +0.28(+0.35%) |
Apr 09, 2015 | 82.05 | 82.51 | 80.17 | 80.62 | 548,719 | -1.34(-1.64%) |
Apr 08, 2015 | 78.89 | 82.01 | 78.89 | 81.96 | 628,218 | +3.09(+3.92%) |
Apr 07, 2015 | 80.29 | 80.86 | 78.67 | 78.87 | 677,836 | -1.33(-1.66%) |
Apr 06, 2015 | 79.64 | 81.10 | 79.64 | 80.20 | 334,604 | -0.19(-0.23%) |
Apr 02, 2015 | 80.45 | 80.39 | 80.39 | 80.39 | 455,666 | +0.03(+0.03%) |
Apr 01, 2015 | 80.60 | 80.98 | 79.76 | 80.36 | 556,030 | -0.51(-0.64%) |
Mar 31, 2015 | 82.22 | 82.25 | 80.68 | 80.88 | 485,353 | -0.94(-1.15%) |
Mar 30, 2015 | 81.85 | 82.57 | 81.58 | 81.82 | 421,779 | +0.62(+0.76%) |
Mar 27, 2015 | 80.50 | 82.11 | 80.35 | 81.20 | 443,436 | +0.89(+1.11%) |
Mar 26, 2015 | 80.12 | 81.46 | 79.81 | 80.31 | 493,675 | -0.40(-0.50%) |
Mar 25, 2015 | 84.14 | 84.31 | 80.67 | 80.72 | 774,758 | -2.88(-3.44%) |
Mar 24, 2015 | 82.82 | 84.27 | 82.63 | 83.59 | 636,197 | +0.51(+0.62%) |
Mar 23, 2015 | 81.74 | 83.21 | 81.07 | 83.08 | 585,034 | +1.23(+1.50%) |
Mar 20, 2015 | 82.05 | 82.29 | 81.33 | 81.85 | 709,864 | +0.35(+0.43%) |
Mar 19, 2015 | 81.64 | 82.27 | 80.96 | 81.49 | 573,205 | -0.24(-0.30%) |
Mar 18, 2015 | 82.17 | 82.52 | 81.14 | 81.74 | 510,291 | -0.56(-0.68%) |
Mar 17, 2015 | 81.39 | 82.41 | 81.11 | 82.29 | 495,383 | +0.89(+1.09%) |
Mar 16, 2015 | 81.79 | 82.51 | 81.36 | 81.41 | 494,681 | +0.17(+0.21%) |
Mar 13, 2015 | 81.99 | 82.29 | 80.75 | 81.24 | 659,721 | -1.10(-1.33%) |
Mar 12, 2015 | 80.68 | 82.49 | 79.99 | 82.33 | 579,874 | +2.71(+3.40%) |
Mar 11, 2015 | 80.32 | 80.69 | 79.21 | 79.62 | 508,808 | -0.69(-0.86%) |
Mar 10, 2015 | 80.94 | 81.11 | 79.57 | 80.31 | 588,707 | -1.22(-1.50%) |
Mar 09, 2015 | 81.42 | 81.95 | 80.45 | 81.53 | 697,209 | +0.38(+0.47%) |
Mar 06, 2015 | 81.87 | 82.33 | 80.71 | 81.15 | 564,977 | -1.10(-1.33%) |
Mar 05, 2015 | 81.83 | 82.87 | 81.36 | 82.25 | 528,401 | +0.53(+0.65%) |
Mar 04, 2015 | 81.31 | 82.42 | 82.15 | 81.72 | 521,701 | -0.26(-0.32%) |
Mar 03, 2015 | 82.91 | 83.10 | 81.38 | 81.98 | 759,798 | -0.90(-1.09%) |
Mar 02, 2015 | 81.17 | 82.99 | 81.15 | 82.88 | 1,013,452 | +1.52(+1.87%) |
Feb 27, 2015 | 82.72 | 82.88 | 81.25 | 81.36 | 586,615 | -1.29(-1.56%) |
Feb 26, 2015 | 82.25 | 82.87 | 81.45 | 82.65 | 650,036 | +0.40(+0.48%) |
Feb 25, 2015 | 81.88 | 83.03 | 81.36 | 82.25 | 534,372 | +0.39(+0.47%) |
Feb 24, 2015 | 81.91 | 82.67 | 81.18 | 81.86 | 620,485 | +0.20(+0.24%) |
Feb 23, 2015 | 82.54 | 82.95 | 80.68 | 81.67 | 876,058 | -0.79(-0.95%) |
Feb 20, 2015 | 81.21 | 82.92 | 80.68 | 82.45 | 1,146,466 | +1.78(+2.21%) |
Feb 19, 2015 | 79.69 | 81.41 | 79.52 | 80.67 | 1,299,242 | +0.98(+1.24%) |
Feb 18, 2015 | 78.42 | 80.75 | 77.95 | 79.68 | 4,096,981 | +5.50(+7.42%) |
Feb 17, 2015 | 73.29 | 74.73 | 71.97 | 74.18 | 2,292,970 | +0.88(+1.19%) |
Feb 13, 2015 | 74.01 | 73.31 | 73.31 | 73.31 | 608,606 | -0.84(-1.13%) |
Feb 12, 2015 | 72.76 | 74.21 | 71.56 | 74.15 | 573,642 | +1.41(+1.93%) |
Feb 11, 2015 | 73.23 | 73.78 | 72.38 | 72.74 | 660,897 | -0.31(-0.43%) |
Feb 10, 2015 | 70.99 | 73.59 | 70.99 | 73.05 | 522,685 | +1.55(+2.17%) |
Feb 09, 2015 | 73.83 | 74.12 | 71.08 | 71.50 | 869,414 | -2.78(-3.74%) |
Feb 06, 2015 | 73.11 | 74.51 | 72.78 | 74.28 | 848,329 | +1.16(+1.59%) |
Feb 05, 2015 | 72.11 | 73.38 | 71.85 | 73.12 | 646,671 | +0.93(+1.28%) |
Feb 04, 2015 | 72.09 | 72.72 | 71.23 | 72.19 | 637,013 | -0.46(-0.64%) |
Feb 03, 2015 | 71.27 | 72.81 | 71.19 | 72.66 | 540,808 | +1.52(+2.13%) |
Feb 02, 2015 | 71.37 | 72.10 | 69.13 | 71.14 | 509,110 | -0.21(-0.29%) |
Jan 30, 2015 | 72.20 | 72.48 | 71.20 | 71.34 | 680,293 | -1.10(-1.52%) |
Jan 29, 2015 | 70.97 | 72.47 | 70.39 | 72.45 | 466,308 | +1.59(+2.24%) |
Jan 28, 2015 | 72.58 | 72.94 | 70.77 | 70.86 | 488,038 | -1.22(-1.69%) |
Jan 27, 2015 | 71.01 | 72.46 | 70.72 | 72.08 | 452,551 | +0.23(+0.32%) |
Jan 26, 2015 | 71.29 | 72.05 | 70.89 | 71.85 | 425,109 | +1.00(+1.41%) |
Jan 23, 2015 | 70.42 | 71.28 | 70.39 | 70.85 | 348,357 | +0.56(+0.79%) |
Jan 22, 2015 | 69.59 | 70.46 | 69.01 | 70.29 | 599,770 | +1.17(+1.69%) |
Jan 21, 2015 | 69.35 | 69.86 | 68.63 | 69.12 | 563,595 | -0.51(-0.74%) |
Jan 20, 2015 | 70.61 | 71.40 | 69.33 | 69.64 | 617,768 | +0.06(+0.09%) |
Jan 16, 2015 | 69.27 | 69.70 | 68.78 | 69.57 | 770,825 | +0.05(+0.07%) |
Jan 15, 2015 | 72.35 | 72.91 | 68.28 | 69.53 | 1,008,794 | -1.53(-2.15%) |
Jan 14, 2015 | 71.41 | 72.03 | 70.78 | 71.05 | 890,909 | -1.00(-1.38%) |
Jan 13, 2015 | 72.03 | 73.63 | 71.36 | 72.05 | 1,106,685 | +1.09(+1.53%) |
Jan 12, 2015 | 71.56 | 71.92 | 70.55 | 70.97 | 504,588 | -0.35(-0.50%) |
Jan 09, 2015 | 71.06 | 71.66 | 70.26 | 71.32 | 423,934 | +0.44(+0.62%) |
Jan 08, 2015 | 70.79 | 71.52 | 69.93 | 70.88 | 881,769 | +0.99(+1.42%) |
Jan 07, 2015 | 67.91 | 71.00 | 67.47 | 69.89 | 1,538,792 | +2.84(+4.24%) |
Jan 06, 2015 | 67.49 | 67.82 | 65.93 | 67.05 | 582,716 | +0.05(+0.08%) |
Jan 05, 2015 | 66.99 | 67.92 | 66.63 | 66.99 | 587,494 | -0.15(-0.23%) |
Jan 02, 2015 | 67.45 | 67.94 | 66.62 | 67.15 | 428,211 | -0.13(-0.20%) |
Dec 31, 2014 | 67.41 | 67.28 | 67.28 | 67.28 | 481,798 | -0.01(-0.01%) |
Dec 30, 2014 | 67.73 | 68.11 | 67.02 | 67.29 | 412,421 | -0.47(-0.70%) |
Dec 29, 2014 | 66.40 | 67.95 | 66.36 | 67.76 | 494,553 | +1.12(+1.68%) |
Dec 26, 2014 | 66.70 | 67.20 | 66.41 | 66.64 | 299,385 | +0.32(+0.48%) |
Dec 24, 2014 | 66.66 | 66.32 | 66.32 | 66.32 | 314,940 | -0.14(-0.22%) |
Dec 23, 2014 | 65.96 | 66.95 | 65.79 | 66.46 | 427,076 | +0.42(+0.64%) |
Dec 22, 2014 | 65.27 | 66.18 | 64.43 | 66.04 | 332,782 | +0.98(+1.51%) |
Dec 19, 2014 | 65.26 | 65.87 | 64.86 | 65.06 | 1,259,364 | -0.58(-0.88%) |
Dec 18, 2014 | 65.87 | 66.51 | 65.05 | 65.64 | 569,265 | +0.28(+0.42%) |
Dec 17, 2014 | 64.36 | 65.39 | 63.33 | 65.36 | 487,530 | +1.21(+1.89%) |
Dec 16, 2014 | 64.90 | 65.53 | 64.14 | 64.15 | 669,505 | -1.08(-1.65%) |
Dec 15, 2014 | 65.81 | 66.46 | 64.77 | 65.23 | 667,461 | -0.40(-0.62%) |
Dec 12, 2014 | 64.20 | 66.59 | 63.95 | 65.63 | 821,616 | +0.80(+1.23%) |
Dec 11, 2014 | 64.01 | 65.35 | 63.70 | 64.83 | 511,223 | +1.35(+2.12%) |
Dec 10, 2014 | 64.14 | 65.01 | 63.40 | 63.49 | 637,863 | -0.73(-1.14%) |
Dec 09, 2014 | 62.80 | 65.19 | 62.43 | 64.22 | 739,214 | +0.76(+1.19%) |
Dec 08, 2014 | 63.28 | 64.50 | 63.19 | 63.46 | 622,950 | -0.19(-0.30%) |
Dec 05, 2014 | 63.73 | 63.93 | 63.11 | 63.65 | 424,853 | -0.19(-0.29%) |
Dec 04, 2014 | 63.18 | 64.39 | 63.17 | 63.84 | 397,090 | +0.35(+0.56%) |
Dec 03, 2014 | 63.25 | 63.89 | 62.69 | 63.49 | 422,234 | +0.14(+0.23%) |
Dec 02, 2014 | 62.75 | 63.74 | 62.22 | 63.34 | 1,036,624 | +0.79(+1.26%) |
Dec 01, 2014 | 62.69 | 63.87 | 62.49 | 62.55 | 1,001,608 | -0.13(-0.21%) |
Nov 28, 2014 | 61.73 | 63.44 | 61.71 | 62.69 | 417,341 | +0.45(+0.72%) |
Nov 26, 2014 | 60.69 | 62.24 | 62.24 | 62.24 | 634,158 | +0.54(+0.87%) |
Nov 25, 2014 | 62.57 | 62.83 | 61.54 | 61.70 | 677,496 | -0.82(-1.32%) |
Nov 24, 2014 | 61.87 | 62.53 | 61.51 | 62.52 | 485,353 | +0.96(+1.55%) |
Nov 21, 2014 | 63.41 | 63.44 | 61.37 | 61.57 | 707,866 | -1.04(-1.66%) |
Nov 20, 2014 | 63.04 | 63.72 | 62.38 | 62.61 | 794,600 | -0.26(-0.41%) |
Nov 19, 2014 | 62.52 | 65.10 | 61.68 | 62.87 | 2,793,965 | +2.87(+4.78%) |
Nov 18, 2014 | 59.31 | 60.28 | 59.18 | 60.00 | 1,507,022 | +1.02(+1.72%) |
Nov 17, 2014 | 60.20 | 60.43 | 58.51 | 58.98 | 1,132,842 | -1.23(-2.03%) |
Nov 14, 2014 | 60.56 | 60.71 | 59.79 | 60.21 | 628,535 | -0.50(-0.82%) |
Nov 13, 2014 | 60.93 | 61.01 | 60.37 | 60.70 | 437,295 | +0.03(+0.04%) |
Nov 12, 2014 | 60.54 | 60.76 | 59.97 | 60.68 | 417,971 | -0.03(-0.06%) |
Nov 11, 2014 | 61.26 | 61.31 | 60.43 | 60.71 | 518,712 | -0.59(-0.96%) |
Nov 10, 2014 | 60.36 | 61.37 | 60.24 | 61.30 | 359,652 | +1.02(+1.70%) |
Nov 07, 2014 | 61.07 | 61.17 | 59.82 | 60.28 | 750,358 | -0.98(-1.60%) |
Nov 06, 2014 | 61.21 | 61.42 | 60.25 | 61.26 | 477,516 | +0.46(+0.76%) |
Nov 05, 2014 | 61.54 | 61.88 | 60.42 | 60.80 | 558,905 | -0.67(-1.09%) |
Nov 04, 2014 | 59.65 | 61.67 | 59.47 | 61.47 | 683,526 | +1.62(+2.71%) |
Nov 03, 2014 | 59.60 | 60.34 | 59.33 | 59.85 | 415,777 | +0.23(+0.39%) |
Oct 31, 2014 | 60.11 | 60.11 | 58.99 | 59.61 | 382,792 | +0.45(+0.77%) |
Oct 30, 2014 | 58.35 | 59.34 | 58.17 | 59.16 | 538,624 | +0.69(+1.18%) |
Oct 29, 2014 | 59.44 | 59.44 | 58.09 | 58.47 | 599,031 | -1.09(-1.83%) |
Oct 28, 2014 | 59.58 | 59.91 | 58.98 | 59.56 | 879,803 | +0.13(+0.23%) |
Oct 27, 2014 | 59.79 | 59.81 | 59.18 | 59.43 | 630,471 | -0.38(-0.63%) |
Oct 24, 2014 | 58.73 | 59.92 | 58.66 | 59.81 | 417,143 | +1.09(+1.86%) |
Oct 23, 2014 | 58.53 | 59.42 | 58.39 | 58.71 | 585,584 | +0.21(+0.36%) |
Oct 22, 2014 | 58.11 | 59.09 | 58.11 | 58.50 | 504,362 | +0.53(+0.91%) |
Oct 21, 2014 | 57.31 | 58.32 | 56.85 | 57.98 | 662,706 | +0.70(+1.23%) |
Oct 20, 2014 | 56.94 | 57.47 | 56.51 | 57.27 | 431,238 | +0.20(+0.35%) |
Oct 17, 2014 | 56.44 | 57.52 | 56.35 | 57.07 | 601,742 | +1.38(+2.47%) |
Oct 16, 2014 | 54.34 | 55.95 | 54.17 | 55.69 | 554,607 | +0.57(+1.04%) |
Oct 15, 2014 | 55.38 | 56.66 | 53.87 | 55.12 | 1,055,719 | -1.10(-1.96%) |
Oct 14, 2014 | 55.69 | 56.27 | 55.22 | 56.22 | 915,589 | +0.80(+1.44%) |
Oct 13, 2014 | 56.77 | 56.80 | 54.66 | 55.43 | 911,938 | -1.64(-2.87%) |
Oct 10, 2014 | 57.04 | 58.14 | 56.62 | 57.06 | 667,114 | +0.23(+0.40%) |
Oct 09, 2014 | 57.08 | 58.14 | 56.48 | 56.84 | 684,636 | -0.13(-0.24%) |
Oct 08, 2014 | 56.47 | 57.30 | 56.33 | 56.97 | 670,317 | +0.58(+1.03%) |
Oct 07, 2014 | 57.08 | 57.51 | 56.25 | 56.39 | 483,229 | -0.69(-1.21%) |
Oct 06, 2014 | 58.06 | 58.11 | 56.88 | 57.08 | 480,443 | -0.70(-1.22%) |
Oct 03, 2014 | 57.08 | 58.00 | 56.81 | 57.78 | 536,854 | +1.25(+2.21%) |
Oct 02, 2014 | 56.32 | 56.94 | 55.89 | 56.53 | 521,337 | +0.28(+0.49%) |
Oct 01, 2014 | 57.29 | 57.78 | 55.80 | 56.26 | 1,164,826 | -0.96(-1.69%) |
Sep 30, 2014 | 57.77 | 57.77 | 56.64 | 57.22 | 969,725 | +0.43(+0.75%) |
Sep 29, 2014 | 54.93 | 57.48 | 54.80 | 56.79 | 1,002,095 | +1.64(+2.97%) |
Sep 26, 2014 | 52.88 | 55.27 | 52.72 | 55.16 | 917,416 | +2.47(+4.68%) |
Sep 25, 2014 | 53.29 | 53.29 | 52.68 | 52.69 | 545,318 | -0.52(-0.98%) |
Sep 24, 2014 | 53.09 | 53.47 | 52.99 | 53.21 | 352,095 | +0.28(+0.52%) |
Sep 23, 2014 | 53.15 | 53.23 | 52.72 | 52.93 | 539,227 | -0.21(-0.39%) |
Sep 22, 2014 | 53.05 | 53.71 | 52.74 | 53.14 | 478,758 | -0.03(-0.05%) |
Sep 19, 2014 | 53.39 | 53.88 | 52.98 | 53.17 | 956,250 | +0.11(+0.21%) |
Sep 18, 2014 | 52.93 | 53.44 | 52.74 | 53.06 | 401,158 | +0.41(+0.78%) |
Sep 17, 2014 | 52.12 | 52.81 | 51.82 | 52.65 | 380,983 | +0.47(+0.90%) |
Sep 16, 2014 | 51.83 | 52.74 | 51.80 | 52.18 | 453,257 | -0.17(-0.32%) |
Sep 15, 2014 | 52.85 | 53.08 | 52.30 | 52.35 | 304,438 | -0.59(-1.11%) |
Sep 12, 2014 | 53.35 | 53.66 | 52.70 | 52.93 | 442,821 | -0.32(-0.60%) |
Sep 11, 2014 | 52.71 | 53.76 | 52.46 | 53.25 | 682,702 | +0.49(+0.92%) |
Sep 10, 2014 | 52.00 | 52.85 | 51.95 | 52.77 | 538,761 | +0.93(+1.80%) |
Sep 09, 2014 | 51.74 | 52.14 | 51.41 | 51.83 | 551,302 | -0.01(-0.02%) |
Sep 08, 2014 | 51.44 | 52.11 | 51.18 | 51.84 | 630,853 | +0.39(+0.75%) |
Sep 05, 2014 | 50.76 | 51.52 | 50.42 | 51.46 | 383,220 | +0.62(+1.22%) |
Sep 04, 2014 | 50.76 | 51.52 | 50.62 | 50.84 | 397,071 | +0.33(+0.65%) |
Sep 03, 2014 | 51.10 | 51.44 | 50.41 | 50.51 | 273,077 | -0.50(-0.97%) |
Sep 02, 2014 | 50.07 | 51.19 | 50.03 | 51.00 | 589,047 | +1.12(+2.24%) |
Aug 29, 2014 | 49.72 | 49.89 | 49.89 | 49.89 | 341,420 | +0.18(+0.35%) |
Aug 28, 2014 | 49.78 | 50.17 | 49.29 | 49.71 | 786,782 | -0.15(-0.30%) |
Aug 27, 2014 | 49.79 | 50.09 | 49.51 | 49.86 | 431,655 | -0.06(-0.12%) |
Aug 26, 2014 | 50.60 | 50.66 | 49.79 | 49.92 | 430,962 | -0.45(-0.90%) |
Aug 25, 2014 | 50.06 | 50.73 | 50.00 | 50.37 | 392,419 | +0.34(+0.67%) |
Aug 22, 2014 | 49.94 | 50.16 | 49.67 | 50.04 | 343,280 | +0.14(+0.29%) |
Aug 21, 2014 | 50.26 | 50.58 | 49.64 | 49.90 | 593,330 | -0.20(-0.40%) |
Aug 20, 2014 | 50.48 | 50.77 | 50.06 | 50.10 | 437,852 | -0.68(-1.34%) |
Aug 19, 2014 | 51.52 | 51.61 | 50.70 | 50.78 | 452,268 | -0.50(-0.97%) |
Aug 18, 2014 | 51.31 | 51.43 | 51.01 | 51.27 | 242,878 | +0.42(+0.82%) |
Aug 15, 2014 | 51.29 | 51.69 | 50.35 | 50.85 | 622,381 | +0.18(+0.35%) |
Aug 14, 2014 | 51.10 | 51.10 | 50.21 | 50.68 | 428,617 | -0.32(-0.63%) |
Aug 13, 2014 | 51.17 | 51.34 | 50.85 | 50.99 | 386,974 | -0.23(-0.44%) |
Aug 12, 2014 | 51.05 | 51.51 | 50.77 | 51.22 | 373,632 | -0.07(-0.13%) |
Aug 11, 2014 | 51.43 | 51.83 | 51.04 | 51.29 | 360,912 | +0.07(+0.13%) |
Aug 08, 2014 | 51.20 | 51.74 | 50.98 | 51.22 | 856,655 | -0.01(-0.02%) |
Aug 07, 2014 | 49.77 | 51.41 | 49.37 | 51.23 | 2,543,683 | +4.85(+10.46%) |
Aug 06, 2014 | 47.66 | 47.66 | 46.12 | 46.38 | 1,053,204 | -1.76(-3.67%) |
Aug 05, 2014 | 48.82 | 50.03 | 47.59 | 48.14 | 693,745 | -0.77(-1.57%) |
Aug 04, 2014 | 48.36 | 49.06 | 48.21 | 48.91 | 803,001 | +0.74(+1.53%) |
Aug 01, 2014 | 47.94 | 48.63 | 47.72 | 48.18 | 571,840 | +0.34(+0.72%) |
Jul 31, 2014 | 47.94 | 48.54 | 47.69 | 47.83 | 358,386 | -0.59(-1.21%) |
Jul 30, 2014 | 48.66 | 49.25 | 48.18 | 48.42 | 354,986 | +0.18(+0.36%) |
Jul 29, 2014 | 48.36 | 48.57 | 47.82 | 48.24 | 306,877 | +0.09(+0.19%) |
Jul 28, 2014 | 47.98 | 48.56 | 47.59 | 48.15 | 290,567 | +0.21(+0.44%) |
Jul 25, 2014 | 48.37 | 49.64 | 47.24 | 47.94 | 295,146 | +0.13(+0.28%) |
Jul 24, 2014 | 47.71 | 48.08 | 47.43 | 47.81 | 343,732 | -0.22(-0.45%) |
Jul 23, 2014 | 48.09 | 48.63 | 47.66 | 48.03 | 316,170 | +0.11(+0.23%) |
Jul 22, 2014 | 47.26 | 48.45 | 46.90 | 47.92 | 512,919 | +1.15(+2.45%) |
Jul 21, 2014 | 46.82 | 47.31 | 46.25 | 46.77 | 379,940 | -0.30(-0.64%) |
Jul 18, 2014 | 46.14 | 47.38 | 46.14 | 47.07 | 397,908 | +0.86(+1.86%) |
Jul 17, 2014 | 46.75 | 47.23 | 46.13 | 46.21 | 547,893 | -1.00(-2.11%) |
Jul 16, 2014 | 48.67 | 48.95 | 47.18 | 47.21 | 484,421 | -1.11(-2.30%) |
Jul 15, 2014 | 49.15 | 49.15 | 48.21 | 48.32 | 535,717 | -0.70(-1.43%) |
Jul 14, 2014 | 49.02 | 49.31 | 48.64 | 49.02 | 370,792 | +0.54(+1.10%) |
Jul 11, 2014 | 48.51 | 48.73 | 48.03 | 48.49 | 274,507 | -0.23(-0.46%) |
Jul 10, 2014 | 48.69 | 49.10 | 48.37 | 48.71 | 361,010 | -0.80(-1.62%) |
Jul 09, 2014 | 49.26 | 49.79 | 49.23 | 49.51 | 270,215 | +0.38(+0.77%) |
Jul 08, 2014 | 49.76 | 50.08 | 48.90 | 49.14 | 418,689 | -0.78(-1.56%) |
Jul 07, 2014 | 50.52 | 50.78 | 49.91 | 49.92 | 234,216 | -0.69(-1.36%) |
Jul 03, 2014 | 50.38 | 50.60 | 50.60 | 50.60 | 158,180 | +0.30(+0.60%) |
Jul 02, 2014 | 50.65 | 50.88 | 50.13 | 50.30 | 362,571 | -0.79(-1.54%) |
Jul 01, 2014 | 50.09 | 51.35 | 50.09 | 51.09 | 416,275 | +1.04(+2.07%) |
Jun 30, 2014 | 50.12 | 50.38 | 49.33 | 50.05 | 356,062 | -0.26(-0.52%) |
Jun 27, 2014 | 49.87 | 50.43 | 49.73 | 50.31 | 974,262 | +0.09(+0.18%) |
Jun 26, 2014 | 50.51 | 50.51 | 50.02 | 50.22 | 207,568 | -0.33(-0.66%) |
Jun 25, 2014 | 50.11 | 50.58 | 49.89 | 50.55 | 246,974 | +0.08(+0.15%) |
Jun 24, 2014 | 50.68 | 51.35 | 50.38 | 50.48 | 564,629 | -0.37(-0.72%) |
Jun 23, 2014 | 50.56 | 50.89 | 50.06 | 50.84 | 429,642 | +0.24(+0.48%) |
Jun 20, 2014 | 50.08 | 50.81 | 49.44 | 50.60 | 966,370 | +0.74(+1.48%) |
Jun 19, 2014 | 50.56 | 50.56 | 49.67 | 49.87 | 346,459 | -0.33(-0.67%) |
Jun 18, 2014 | 50.09 | 50.36 | 49.46 | 50.20 | 385,905 | -0.06(-0.12%) |
Jun 17, 2014 | 50.41 | 50.78 | 49.85 | 50.26 | 377,807 | -0.01(-0.02%) |
Jun 16, 2014 | 50.23 | 50.65 | 49.98 | 50.28 | 460,978 | -0.06(-0.12%) |
Jun 13, 2014 | 49.76 | 50.63 | 49.66 | 50.33 | 452,774 | +0.43(+0.85%) |
Jun 12, 2014 | 49.26 | 50.25 | 49.26 | 49.91 | 609,165 | +0.48(+0.96%) |
Jun 11, 2014 | 49.48 | 50.21 | 49.38 | 49.43 | 593,773 | -0.38(-0.77%) |
Jun 10, 2014 | 49.93 | 50.22 | 49.66 | 49.82 | 455,608 | -0.38(-0.75%) |
Jun 06, 2014 | 50.18 | 50.49 | 49.91 | 50.19 | 327,545 | +0.28(+0.55%) |
Jun 05, 2014 | 47.87 | 50.12 | 47.87 | 49.92 | 559,580 | +0.74(+1.51%) |
Jun 04, 2014 | 47.99 | 49.25 | 47.99 | 49.17 | 548,634 | +0.85(+1.77%) |
Jun 03, 2014 | 48.08 | 48.52 | 48.04 | 48.32 | 695,640 | -0.13(-0.26%) |
Jun 02, 2014 | 48.18 | 48.69 | 47.94 | 48.44 | 450,046 | +0.16(+0.33%) |
May 30, 2014 | 47.87 | 48.54 | 47.80 | 48.28 | 479,645 | +0.41(+0.86%) |
May 29, 2014 | 47.56 | 48.25 | 47.43 | 47.87 | 546,566 | +0.54(+1.13%) |
May 28, 2014 | 46.96 | 47.82 | 46.96 | 47.34 | 357,821 | -0.59(-1.22%) |
May 27, 2014 | 47.26 | 48.14 | 46.89 | 47.93 | 493,930 | +0.84(+1.79%) |
May 23, 2014 | 46.93 | 47.08 | 47.08 | 47.08 | 306,914 | +0.43(+0.93%) |
May 22, 2014 | 46.99 | 47.49 | 46.60 | 46.65 | 369,183 | -0.28(-0.61%) |
May 21, 2014 | 46.96 | 47.29 | 45.95 | 46.93 | 367,985 | +0.10(+0.21%) |
May 20, 2014 | 47.55 | 47.60 | 46.50 | 46.83 | 605,003 | -0.58(-1.23%) |
May 19, 2014 | 46.37 | 47.59 | 45.92 | 47.41 | 712,356 | +0.97(+2.08%) |
May 16, 2014 | 45.95 | 46.92 | 45.86 | 46.45 | 903,997 | +0.44(+0.96%) |
May 15, 2014 | 44.55 | 46.87 | 44.39 | 46.00 | 1,393,004 | +0.99(+2.20%) |
May 14, 2014 | 45.86 | 46.09 | 44.50 | 45.01 | 718,713 | -1.08(-2.35%) |
May 13, 2014 | 46.20 | 46.81 | 45.19 | 46.10 | 571,014 | -0.32(-0.70%) |
May 12, 2014 | 45.35 | 46.55 | 45.04 | 46.42 | 426,817 | +1.40(+3.11%) |
May 09, 2014 | 44.80 | 45.30 | 44.30 | 45.02 | 397,355 | +0.00(+0.00%) |
May 08, 2014 | 45.37 | 45.94 | 44.80 | 45.02 | 265,827 | -0.30(-0.66%) |
May 07, 2014 | 46.06 | 46.40 | 44.88 | 45.32 | 354,802 | -0.61(-1.32%) |
May 06, 2014 | 45.67 | 46.62 | 45.65 | 45.93 | 380,523 | -0.03(-0.07%) |
May 05, 2014 | 45.70 | 46.29 | 45.33 | 45.96 | 451,047 | -0.13(-0.29%) |
May 02, 2014 | 44.85 | 47.01 | 44.85 | 46.10 | 690,540 | +1.53(+3.44%) |