Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 64.99 | 65.53 | 63.79 | 63.96 | 506,472 | -1.26(-1.94%) |
Apr 29, 2015 | 66.76 | 66.94 | 64.58 | 65.23 | 398,636 | -1.89(-2.82%) |
Apr 28, 2015 | 67.18 | 67.87 | 66.80 | 67.11 | 356,978 | -0.23(-0.33%) |
Apr 27, 2015 | 67.53 | 68.00 | 66.26 | 67.34 | 484,937 | -0.22(-0.32%) |
Apr 24, 2015 | 67.47 | 67.75 | 67.10 | 67.56 | 518,275 | -0.01(-0.01%) |
Apr 23, 2015 | 68.20 | 69.06 | 67.52 | 67.57 | 371,555 | -0.74(-1.09%) |
Apr 22, 2015 | 68.68 | 68.97 | 67.93 | 68.31 | 218,275 | -0.29(-0.43%) |
Apr 21, 2015 | 68.67 | 69.02 | 67.97 | 68.60 | 293,322 | +0.15(+0.21%) |
Apr 20, 2015 | 68.26 | 69.16 | 68.06 | 68.46 | 471,846 | +0.57(+0.84%) |
Apr 17, 2015 | 68.33 | 68.36 | 67.17 | 67.89 | 329,665 | -0.75(-1.10%) |
Apr 16, 2015 | 68.80 | 69.44 | 68.35 | 68.64 | 454,576 | -0.29(-0.43%) |
Apr 15, 2015 | 70.10 | 70.29 | 68.86 | 68.94 | 400,798 | -1.48(-2.10%) |
Apr 14, 2015 | 70.16 | 70.96 | 70.00 | 70.41 | 258,874 | -0.19(-0.26%) |
Apr 13, 2015 | 70.80 | 71.16 | 70.40 | 70.60 | 176,270 | -0.20(-0.28%) |
Apr 10, 2015 | 70.09 | 71.04 | 69.73 | 70.80 | 180,488 | +0.74(+1.06%) |
Apr 09, 2015 | 70.29 | 70.61 | 69.75 | 70.05 | 180,118 | -0.20(-0.28%) |
Apr 08, 2015 | 70.14 | 70.51 | 69.64 | 70.25 | 435,804 | +0.11(+0.15%) |
Apr 07, 2015 | 70.50 | 71.10 | 70.08 | 70.14 | 252,417 | -0.81(-1.15%) |
Apr 06, 2015 | 70.57 | 71.12 | 70.34 | 70.95 | 592,601 | +0.03(+0.04%) |
Apr 02, 2015 | 71.47 | 70.92 | 70.92 | 70.92 | 477,496 | -1.01(-1.40%) |
Apr 01, 2015 | 70.78 | 72.06 | 70.25 | 71.93 | 540,147 | +1.08(+1.52%) |
Mar 31, 2015 | 71.43 | 72.42 | 70.79 | 70.86 | 352,319 | -1.09(-1.51%) |
Mar 30, 2015 | 69.71 | 72.34 | 69.42 | 71.94 | 361,551 | +2.27(+3.26%) |
Mar 27, 2015 | 67.25 | 69.76 | 67.25 | 69.67 | 392,720 | +2.47(+3.67%) |
Mar 26, 2015 | 67.24 | 67.70 | 67.08 | 67.20 | 366,779 | -0.64(-0.94%) |
Mar 25, 2015 | 69.44 | 69.62 | 67.82 | 67.84 | 410,984 | -1.70(-2.45%) |
Mar 24, 2015 | 69.04 | 69.78 | 69.04 | 69.54 | 187,588 | +0.37(+0.54%) |
Mar 23, 2015 | 69.44 | 69.68 | 69.02 | 69.17 | 211,867 | -0.23(-0.34%) |
Mar 20, 2015 | 69.38 | 70.04 | 68.57 | 69.41 | 388,025 | +0.24(+0.35%) |
Mar 19, 2015 | 68.74 | 69.64 | 68.69 | 69.16 | 284,067 | +0.04(+0.06%) |
Mar 18, 2015 | 69.75 | 69.75 | 68.59 | 69.12 | 339,034 | -0.34(-0.49%) |
Mar 17, 2015 | 69.45 | 70.40 | 69.10 | 69.46 | 360,667 | -0.15(-0.21%) |
Mar 16, 2015 | 68.78 | 69.82 | 68.68 | 69.61 | 421,341 | +1.05(+1.53%) |
Mar 13, 2015 | 68.70 | 69.37 | 67.85 | 68.56 | 282,368 | -0.16(-0.23%) |
Mar 12, 2015 | 67.26 | 69.44 | 67.25 | 68.72 | 345,501 | +1.66(+2.48%) |
Mar 11, 2015 | 67.02 | 67.56 | 66.71 | 67.06 | 334,759 | +0.06(+0.09%) |
Mar 10, 2015 | 68.12 | 68.45 | 66.72 | 67.00 | 303,087 | -1.49(-2.17%) |
Mar 09, 2015 | 67.86 | 69.00 | 67.86 | 68.49 | 337,052 | +0.62(+0.91%) |
Mar 06, 2015 | 68.84 | 68.99 | 67.77 | 67.87 | 252,920 | -1.17(-1.70%) |
Mar 05, 2015 | 69.59 | 69.70 | 68.84 | 69.04 | 205,953 | -0.16(-0.23%) |
Mar 04, 2015 | 69.33 | 69.57 | 68.27 | 69.20 | 421,118 | -0.62(-0.88%) |
Mar 03, 2015 | 70.88 | 70.88 | 69.42 | 69.82 | 325,723 | -0.84(-1.19%) |
Mar 02, 2015 | 69.50 | 70.78 | 69.48 | 70.66 | 378,189 | +1.16(+1.66%) |
Feb 27, 2015 | 70.16 | 70.24 | 69.27 | 69.50 | 470,315 | -0.41(-0.59%) |
Feb 26, 2015 | 69.52 | 69.96 | 69.03 | 69.92 | 342,120 | +0.40(+0.58%) |
Feb 25, 2015 | 70.16 | 70.16 | 69.38 | 69.51 | 400,772 | -0.41(-0.59%) |
Feb 24, 2015 | 70.97 | 70.97 | 69.66 | 69.92 | 324,219 | -0.66(-0.93%) |
Feb 23, 2015 | 70.30 | 70.64 | 69.47 | 70.58 | 272,637 | +0.33(+0.47%) |
Feb 20, 2015 | 70.43 | 70.47 | 69.64 | 70.25 | 251,532 | -0.23(-0.33%) |
Feb 19, 2015 | 69.92 | 70.49 | 69.14 | 70.48 | 343,062 | +0.91(+1.31%) |
Feb 18, 2015 | 68.75 | 69.62 | 67.89 | 69.57 | 297,949 | +0.49(+0.71%) |
Feb 17, 2015 | 69.50 | 70.24 | 68.83 | 69.08 | 342,095 | -0.52(-0.75%) |
Feb 13, 2015 | 69.93 | 69.60 | 69.60 | 69.60 | 403,037 | -0.43(-0.62%) |
Feb 12, 2015 | 70.54 | 70.60 | 69.33 | 70.03 | 531,225 | +0.02(+0.03%) |
Feb 11, 2015 | 69.32 | 70.17 | 68.35 | 70.01 | 645,866 | +0.92(+1.33%) |
Feb 10, 2015 | 67.64 | 69.20 | 67.26 | 69.09 | 423,363 | +1.79(+2.66%) |
Feb 09, 2015 | 67.34 | 67.63 | 66.19 | 67.30 | 737,842 | -0.12(-0.17%) |
Feb 06, 2015 | 67.78 | 68.53 | 66.30 | 67.42 | 778,146 | -0.12(-0.17%) |
Feb 05, 2015 | 68.79 | 70.81 | 65.70 | 67.54 | 1,401,937 | -2.05(-2.94%) |
Feb 04, 2015 | 68.88 | 69.59 | 68.15 | 69.58 | 464,919 | +0.78(+1.14%) |
Feb 03, 2015 | 70.05 | 71.03 | 68.40 | 68.80 | 496,417 | -0.44(-0.64%) |
Feb 02, 2015 | 68.32 | 69.39 | 67.29 | 69.24 | 398,027 | +0.89(+1.30%) |
Jan 30, 2015 | 67.92 | 68.50 | 67.92 | 68.35 | 401,346 | -0.19(-0.27%) |
Jan 29, 2015 | 68.44 | 69.22 | 67.73 | 68.53 | 358,295 | +0.14(+0.20%) |
Jan 28, 2015 | 69.50 | 69.70 | 68.05 | 68.40 | 300,313 | -0.38(-0.56%) |
Jan 27, 2015 | 68.63 | 69.05 | 67.62 | 68.78 | 380,491 | -0.53(-0.76%) |
Jan 26, 2015 | 68.65 | 69.60 | 68.14 | 69.31 | 376,248 | +0.71(+1.04%) |
Jan 23, 2015 | 67.98 | 69.02 | 67.36 | 68.59 | 270,475 | +0.54(+0.79%) |
Jan 22, 2015 | 66.72 | 68.22 | 65.60 | 68.05 | 306,381 | +1.71(+2.58%) |
Jan 21, 2015 | 67.67 | 67.79 | 66.13 | 66.34 | 497,849 | -1.24(-1.84%) |
Jan 20, 2015 | 67.67 | 67.96 | 66.78 | 67.58 | 305,710 | -0.17(-0.25%) |
Jan 16, 2015 | 67.21 | 68.05 | 66.56 | 67.75 | 311,644 | +0.50(+0.74%) |
Jan 15, 2015 | 67.88 | 68.37 | 66.52 | 67.25 | 245,983 | -0.63(-0.92%) |
Jan 14, 2015 | 67.99 | 68.56 | 66.92 | 67.88 | 268,688 | -0.90(-1.31%) |
Jan 13, 2015 | 69.52 | 70.31 | 68.18 | 68.78 | 262,576 | -0.06(-0.09%) |
Jan 12, 2015 | 69.56 | 69.58 | 68.16 | 68.84 | 344,494 | -0.63(-0.90%) |
Jan 09, 2015 | 69.95 | 69.96 | 68.40 | 69.46 | 307,731 | -0.63(-0.89%) |
Jan 08, 2015 | 68.81 | 70.43 | 68.32 | 70.09 | 540,837 | +1.89(+2.77%) |
Jan 07, 2015 | 65.91 | 68.31 | 65.74 | 68.20 | 257,532 | +2.78(+4.25%) |
Jan 06, 2015 | 66.06 | 67.53 | 65.34 | 65.42 | 565,568 | -0.33(-0.51%) |
Jan 05, 2015 | 66.31 | 66.52 | 65.30 | 65.75 | 236,164 | -0.67(-1.00%) |
Jan 02, 2015 | 67.94 | 67.94 | 65.67 | 66.42 | 237,781 | -1.00(-1.48%) |
Dec 31, 2014 | 67.97 | 67.42 | 67.42 | 67.42 | 202,540 | -0.48(-0.71%) |
Dec 30, 2014 | 67.42 | 68.35 | 67.25 | 67.90 | 233,483 | -0.02(-0.03%) |
Dec 29, 2014 | 65.91 | 68.17 | 65.91 | 67.92 | 354,349 | +2.05(+3.11%) |
Dec 26, 2014 | 65.36 | 66.08 | 65.18 | 65.87 | 173,361 | +0.89(+1.37%) |
Dec 24, 2014 | 64.32 | 64.98 | 64.98 | 64.98 | 117,050 | +0.73(+1.14%) |
Dec 23, 2014 | 63.46 | 64.99 | 63.46 | 64.25 | 252,374 | +0.84(+1.33%) |
Dec 22, 2014 | 64.69 | 64.69 | 63.00 | 63.40 | 201,603 | -0.84(-1.31%) |
Dec 19, 2014 | 63.94 | 64.92 | 62.95 | 64.25 | 493,554 | +0.29(+0.46%) |
Dec 18, 2014 | 63.95 | 64.32 | 62.39 | 63.95 | 259,548 | +1.30(+2.08%) |
Dec 17, 2014 | 62.18 | 62.66 | 60.95 | 62.65 | 335,511 | +0.59(+0.95%) |
Dec 16, 2014 | 61.05 | 63.33 | 60.72 | 62.06 | 608,523 | +0.87(+1.42%) |
Dec 15, 2014 | 62.15 | 62.63 | 60.92 | 61.19 | 260,682 | -0.51(-0.83%) |
Dec 12, 2014 | 60.83 | 62.54 | 60.41 | 61.70 | 234,390 | +0.41(+0.67%) |
Dec 11, 2014 | 60.62 | 62.54 | 60.14 | 61.29 | 278,707 | +1.14(+1.89%) |
Dec 10, 2014 | 61.39 | 62.09 | 60.04 | 60.15 | 220,524 | -1.04(-1.70%) |
Dec 09, 2014 | 59.71 | 61.27 | 59.25 | 61.19 | 267,866 | +1.28(+2.14%) |
Dec 08, 2014 | 60.35 | 61.56 | 59.83 | 59.91 | 269,828 | -0.59(-0.97%) |
Dec 05, 2014 | 61.40 | 61.95 | 60.37 | 60.50 | 252,631 | -1.02(-1.66%) |
Dec 04, 2014 | 62.65 | 62.65 | 61.16 | 61.51 | 304,135 | -0.89(-1.43%) |
Dec 03, 2014 | 60.80 | 62.50 | 60.80 | 62.41 | 200,366 | +1.55(+2.54%) |
Dec 02, 2014 | 59.98 | 61.02 | 59.67 | 60.86 | 201,540 | +1.00(+1.67%) |
Dec 01, 2014 | 61.93 | 62.40 | 59.54 | 59.86 | 422,499 | -2.53(-4.05%) |
Nov 28, 2014 | 61.41 | 62.64 | 60.77 | 62.39 | 253,678 | +0.92(+1.50%) |
Nov 26, 2014 | 62.98 | 61.47 | 61.47 | 61.47 | 224,704 | -1.67(-2.65%) |
Nov 25, 2014 | 61.58 | 63.72 | 61.56 | 63.14 | 629,187 | +2.00(+3.27%) |
Nov 24, 2014 | 61.63 | 61.86 | 60.91 | 61.14 | 400,442 | -0.46(-0.75%) |
Nov 21, 2014 | 63.27 | 63.32 | 61.34 | 61.60 | 416,401 | -1.29(-2.05%) |
Nov 20, 2014 | 61.68 | 62.93 | 61.68 | 62.90 | 226,615 | +1.23(+2.00%) |
Nov 19, 2014 | 60.56 | 61.81 | 60.50 | 61.66 | 399,729 | +1.37(+2.27%) |
Nov 18, 2014 | 59.89 | 60.86 | 59.84 | 60.29 | 271,359 | +0.36(+0.60%) |
Nov 17, 2014 | 59.94 | 60.37 | 59.68 | 59.93 | 255,419 | -0.01(-0.02%) |
Nov 14, 2014 | 59.23 | 60.09 | 59.23 | 59.94 | 244,016 | +0.70(+1.19%) |
Nov 13, 2014 | 59.72 | 59.84 | 59.01 | 59.23 | 254,961 | -0.49(-0.82%) |
Nov 12, 2014 | 57.91 | 59.98 | 57.91 | 59.72 | 265,616 | +1.51(+2.59%) |
Nov 11, 2014 | 58.36 | 58.42 | 57.91 | 58.22 | 273,323 | +0.19(+0.32%) |
Nov 10, 2014 | 58.41 | 58.69 | 57.69 | 58.03 | 278,966 | -0.14(-0.24%) |
Nov 07, 2014 | 57.96 | 58.21 | 56.38 | 58.17 | 437,134 | +0.39(+0.68%) |
Nov 06, 2014 | 55.88 | 58.41 | 55.81 | 57.77 | 690,010 | +1.49(+2.64%) |
Nov 05, 2014 | 57.66 | 57.66 | 56.22 | 56.29 | 231,734 | -0.38(-0.67%) |
Nov 04, 2014 | 55.66 | 56.86 | 55.66 | 56.67 | 484,248 | +0.82(+1.47%) |
Nov 03, 2014 | 55.87 | 56.27 | 55.56 | 55.85 | 283,376 | -0.25(-0.45%) |
Oct 31, 2014 | 55.88 | 56.33 | 55.75 | 56.10 | 529,840 | +0.71(+1.29%) |
Oct 30, 2014 | 55.50 | 55.86 | 54.97 | 55.39 | 326,394 | -0.38(-0.68%) |
Oct 29, 2014 | 56.26 | 56.35 | 55.43 | 55.77 | 207,968 | -0.35(-0.63%) |
Oct 28, 2014 | 54.53 | 56.14 | 54.13 | 56.12 | 270,543 | +1.68(+3.09%) |
Oct 27, 2014 | 53.89 | 54.54 | 54.44 | 54.44 | 184,247 | +0.00(+0.00%) |
Oct 24, 2014 | 54.72 | 54.72 | 53.88 | 54.44 | 312,802 | -0.30(-0.55%) |
Oct 23, 2014 | 54.39 | 55.95 | 54.39 | 54.74 | 497,474 | +1.45(+2.72%) |
Oct 22, 2014 | 53.85 | 54.66 | 53.20 | 53.29 | 244,425 | -0.49(-0.91%) |
Oct 21, 2014 | 52.37 | 53.81 | 52.24 | 53.78 | 322,175 | +1.68(+3.23%) |
Oct 20, 2014 | 52.00 | 52.19 | 51.73 | 52.10 | 474,892 | +0.11(+0.21%) |
Oct 17, 2014 | 51.28 | 52.22 | 50.92 | 51.99 | 467,267 | +1.35(+2.67%) |
Oct 16, 2014 | 49.14 | 51.12 | 48.93 | 50.64 | 351,802 | +0.85(+1.71%) |
Oct 15, 2014 | 48.92 | 50.35 | 48.48 | 49.79 | 497,291 | +0.07(+0.14%) |
Oct 14, 2014 | 48.95 | 50.42 | 48.70 | 49.72 | 613,766 | +1.13(+2.32%) |
Oct 13, 2014 | 49.13 | 49.59 | 47.69 | 48.59 | 522,178 | -0.79(-1.61%) |
Oct 10, 2014 | 49.64 | 50.08 | 48.74 | 49.38 | 388,237 | -0.32(-0.65%) |
Oct 09, 2014 | 50.20 | 50.66 | 49.66 | 49.71 | 306,601 | -0.74(-1.47%) |
Oct 08, 2014 | 49.59 | 50.63 | 49.35 | 50.45 | 416,422 | +0.74(+1.50%) |
Oct 07, 2014 | 50.27 | 50.80 | 49.70 | 49.71 | 283,183 | -0.89(-1.76%) |
Oct 06, 2014 | 51.15 | 51.46 | 49.79 | 50.60 | 672,616 | -0.50(-0.98%) |
Oct 03, 2014 | 51.65 | 51.85 | 50.75 | 51.10 | 709,165 | -0.23(-0.46%) |
Oct 02, 2014 | 50.93 | 51.80 | 50.35 | 51.33 | 495,460 | +0.45(+0.89%) |
Oct 01, 2014 | 51.68 | 52.00 | 50.60 | 50.88 | 302,904 | -1.07(-2.05%) |
Sep 30, 2014 | 53.08 | 53.08 | 51.91 | 51.95 | 246,042 | -1.02(-1.92%) |
Sep 29, 2014 | 52.13 | 53.11 | 51.91 | 52.97 | 498,429 | +0.43(+0.82%) |
Sep 26, 2014 | 52.20 | 52.66 | 52.15 | 52.54 | 282,706 | +0.34(+0.66%) |
Sep 25, 2014 | 52.37 | 52.70 | 51.93 | 52.19 | 232,347 | -0.41(-0.78%) |
Sep 24, 2014 | 52.56 | 52.79 | 52.25 | 52.61 | 264,469 | +0.03(+0.06%) |
Sep 23, 2014 | 52.14 | 52.82 | 52.14 | 52.58 | 334,877 | -0.11(-0.20%) |
Sep 22, 2014 | 53.09 | 53.09 | 51.99 | 52.68 | 308,642 | -0.79(-1.48%) |
Sep 19, 2014 | 54.31 | 54.46 | 53.39 | 53.48 | 531,518 | -0.48(-0.89%) |
Sep 18, 2014 | 54.09 | 54.43 | 53.88 | 53.96 | 228,704 | +0.08(+0.15%) |
Sep 17, 2014 | 54.26 | 54.65 | 53.88 | 53.88 | 254,405 | -0.49(-0.90%) |
Sep 16, 2014 | 52.67 | 54.48 | 52.51 | 54.37 | 285,186 | +1.68(+3.20%) |
Sep 15, 2014 | 52.65 | 53.02 | 52.50 | 52.68 | 149,336 | -0.06(-0.11%) |
Sep 12, 2014 | 53.14 | 53.35 | 52.62 | 52.74 | 166,713 | -0.45(-0.85%) |
Sep 11, 2014 | 52.71 | 53.76 | 52.70 | 53.19 | 359,389 | +0.28(+0.54%) |
Sep 10, 2014 | 53.02 | 53.20 | 52.40 | 52.91 | 251,907 | -0.19(-0.35%) |
Sep 09, 2014 | 53.58 | 53.77 | 52.97 | 53.09 | 182,973 | -0.37(-0.70%) |
Sep 08, 2014 | 54.06 | 54.06 | 53.05 | 53.47 | 200,751 | -0.57(-1.05%) |
Sep 05, 2014 | 54.28 | 54.35 | 53.68 | 54.03 | 191,135 | -0.44(-0.81%) |
Sep 04, 2014 | 53.85 | 55.20 | 53.85 | 54.48 | 297,290 | +0.65(+1.20%) |
Sep 03, 2014 | 53.07 | 53.85 | 52.73 | 53.83 | 228,396 | +1.01(+1.91%) |
Sep 02, 2014 | 53.43 | 53.52 | 52.34 | 52.82 | 357,848 | -0.51(-0.95%) |
Aug 29, 2014 | 53.73 | 53.33 | 53.33 | 53.33 | 159,131 | -0.23(-0.44%) |
Aug 28, 2014 | 53.61 | 54.09 | 53.19 | 53.56 | 151,867 | -0.29(-0.55%) |
Aug 27, 2014 | 53.77 | 53.95 | 53.08 | 53.86 | 155,417 | +0.28(+0.53%) |
Aug 26, 2014 | 52.91 | 54.09 | 52.75 | 53.57 | 242,901 | +0.59(+1.11%) |
Aug 25, 2014 | 53.17 | 53.17 | 52.40 | 52.99 | 190,939 | +0.16(+0.30%) |
Aug 22, 2014 | 52.35 | 53.04 | 51.83 | 52.83 | 203,065 | +0.60(+1.14%) |
Aug 21, 2014 | 53.85 | 53.85 | 52.21 | 52.23 | 317,507 | -1.28(-2.40%) |
Aug 20, 2014 | 52.19 | 53.55 | 52.12 | 53.52 | 378,670 | +1.23(+2.36%) |
Aug 19, 2014 | 51.89 | 52.42 | 51.84 | 52.28 | 136,859 | +0.48(+0.93%) |
Aug 18, 2014 | 51.01 | 52.10 | 51.01 | 51.80 | 189,220 | +1.03(+2.02%) |
Aug 15, 2014 | 51.63 | 51.63 | 50.60 | 50.77 | 167,768 | -0.69(-1.33%) |
Aug 14, 2014 | 50.97 | 51.60 | 50.85 | 51.46 | 190,542 | +0.37(+0.73%) |
Aug 13, 2014 | 51.31 | 51.62 | 50.25 | 51.09 | 386,591 | +0.18(+0.35%) |
Aug 12, 2014 | 50.62 | 51.12 | 50.47 | 50.91 | 208,215 | +0.33(+0.66%) |
Aug 11, 2014 | 51.40 | 51.65 | 50.38 | 50.58 | 286,973 | -0.62(-1.20%) |
Aug 08, 2014 | 49.84 | 51.35 | 49.83 | 51.20 | 344,069 | +1.40(+2.81%) |
Aug 07, 2014 | 50.56 | 51.04 | 49.64 | 49.80 | 662,155 | +1.27(+2.62%) |
Aug 06, 2014 | 47.67 | 48.83 | 47.67 | 48.52 | 350,462 | +0.56(+1.16%) |
Aug 05, 2014 | 47.72 | 48.18 | 47.34 | 47.96 | 344,246 | +0.07(+0.14%) |
Aug 04, 2014 | 47.71 | 48.18 | 47.53 | 47.90 | 360,687 | +0.21(+0.43%) |
Aug 01, 2014 | 48.34 | 48.34 | 47.02 | 47.69 | 309,329 | -0.70(-1.44%) |
Jul 31, 2014 | 47.80 | 48.68 | 47.16 | 48.39 | 478,798 | +0.26(+0.55%) |
Jul 30, 2014 | 47.35 | 48.25 | 47.17 | 48.12 | 501,096 | +0.84(+1.78%) |
Jul 29, 2014 | 47.26 | 47.95 | 47.19 | 47.28 | 274,027 | +0.14(+0.29%) |
Jul 28, 2014 | 47.25 | 47.28 | 46.75 | 47.14 | 228,539 | -0.05(-0.10%) |
Jul 25, 2014 | 47.23 | 47.40 | 46.91 | 47.19 | 170,505 | -0.32(-0.68%) |
Jul 24, 2014 | 47.95 | 48.05 | 47.47 | 47.51 | 511,427 | -0.44(-0.92%) |
Jul 23, 2014 | 47.75 | 48.05 | 47.53 | 47.95 | 1,006,238 | +0.21(+0.43%) |
Jul 22, 2014 | 47.06 | 47.86 | 47.02 | 47.75 | 299,400 | +0.81(+1.73%) |
Jul 21, 2014 | 47.21 | 47.32 | 46.61 | 46.94 | 183,234 | -0.53(-1.11%) |
Jul 18, 2014 | 46.74 | 47.59 | 46.52 | 47.47 | 171,392 | +0.83(+1.78%) |
Jul 17, 2014 | 46.63 | 47.51 | 46.29 | 46.63 | 659,515 | -0.09(-0.19%) |
Jul 16, 2014 | 46.48 | 47.34 | 46.28 | 46.72 | 532,170 | +0.45(+0.97%) |
Jul 15, 2014 | 47.32 | 47.34 | 46.21 | 46.27 | 473,593 | -1.17(-2.46%) |
Jul 14, 2014 | 47.65 | 48.02 | 47.01 | 47.44 | 346,226 | +0.09(+0.19%) |
Jul 11, 2014 | 47.25 | 47.45 | 46.84 | 47.35 | 188,270 | +0.05(+0.10%) |
Jul 10, 2014 | 47.04 | 48.00 | 46.78 | 47.30 | 371,870 | -0.61(-1.27%) |
Jul 09, 2014 | 47.55 | 48.13 | 47.12 | 47.91 | 390,477 | +0.16(+0.33%) |
Jul 08, 2014 | 48.61 | 48.76 | 47.74 | 47.75 | 511,917 | -0.92(-1.89%) |
Jul 07, 2014 | 48.67 | 49.11 | 48.22 | 48.67 | 294,663 | -0.14(-0.28%) |
Jul 03, 2014 | 48.21 | 48.81 | 48.81 | 48.81 | 321,837 | +0.77(+1.61%) |
Jul 02, 2014 | 47.80 | 48.17 | 47.48 | 48.03 | 480,178 | +0.13(+0.27%) |
Jul 01, 2014 | 47.91 | 48.47 | 47.84 | 47.91 | 457,633 | +0.04(+0.08%) |
Jun 30, 2014 | 47.61 | 48.08 | 47.36 | 47.87 | 380,914 | +0.13(+0.27%) |
Jun 27, 2014 | 47.59 | 48.14 | 47.47 | 47.74 | 894,863 | +0.01(+0.02%) |
Jun 26, 2014 | 47.49 | 47.86 | 47.15 | 47.73 | 228,104 | +0.18(+0.37%) |
Jun 25, 2014 | 47.41 | 47.96 | 46.22 | 47.55 | 409,916 | -0.11(-0.23%) |
Jun 24, 2014 | 48.30 | 48.55 | 47.54 | 47.66 | 360,849 | -0.76(-1.58%) |
Jun 23, 2014 | 48.41 | 48.94 | 48.28 | 48.42 | 217,110 | -0.06(-0.12%) |
Jun 20, 2014 | 48.78 | 48.86 | 48.22 | 48.48 | 551,095 | -0.06(-0.12%) |
Jun 19, 2014 | 49.05 | 49.41 | 48.38 | 48.54 | 348,391 | -0.39(-0.80%) |
Jun 18, 2014 | 48.80 | 49.53 | 48.33 | 48.93 | 217,928 | +0.09(+0.18%) |
Jun 17, 2014 | 48.93 | 49.07 | 48.51 | 48.85 | 352,423 | -0.05(-0.10%) |
Jun 16, 2014 | 49.27 | 49.64 | 48.46 | 48.89 | 418,131 | -0.23(-0.46%) |
Jun 13, 2014 | 49.58 | 49.71 | 48.58 | 49.12 | 455,100 | -0.41(-0.83%) |
Jun 12, 2014 | 50.53 | 50.75 | 49.44 | 49.53 | 1,044,730 | -1.18(-2.34%) |
Jun 11, 2014 | 50.86 | 51.19 | 50.55 | 50.72 | 487,719 | -0.32(-0.63%) |
Jun 10, 2014 | 51.16 | 51.58 | 50.93 | 51.04 | 586,089 | -0.21(-0.40%) |
Jun 06, 2014 | 50.52 | 51.61 | 50.52 | 51.24 | 485,809 | +1.11(+2.21%) |
Jun 05, 2014 | 50.18 | 50.65 | 49.89 | 50.14 | 450,601 | -0.01(-0.02%) |
Jun 04, 2014 | 50.03 | 50.42 | 49.88 | 50.15 | 313,583 | +0.02(+0.04%) |
Jun 03, 2014 | 50.33 | 50.45 | 49.85 | 50.13 | 335,275 | -0.38(-0.76%) |
Jun 02, 2014 | 49.96 | 50.59 | 49.60 | 50.51 | 691,937 | +0.70(+1.40%) |
May 30, 2014 | 49.83 | 50.27 | 49.45 | 49.81 | 423,021 | +0.09(+0.18%) |
May 29, 2014 | 49.39 | 50.14 | 49.02 | 49.73 | 264,490 | +0.52(+1.05%) |
May 28, 2014 | 48.92 | 49.59 | 48.46 | 49.21 | 487,693 | +0.16(+0.32%) |
May 27, 2014 | 50.63 | 50.63 | 48.95 | 49.05 | 453,267 | -0.17(-0.34%) |
May 23, 2014 | 48.45 | 49.22 | 49.22 | 49.22 | 552,772 | +0.73(+1.51%) |
May 22, 2014 | 47.58 | 49.09 | 47.57 | 48.48 | 480,206 | +0.86(+1.81%) |
May 21, 2014 | 47.86 | 48.07 | 47.00 | 47.62 | 417,066 | -0.07(-0.14%) |
May 20, 2014 | 47.25 | 47.99 | 47.03 | 47.69 | 466,696 | +0.39(+0.83%) |
May 19, 2014 | 47.00 | 47.89 | 47.00 | 47.30 | 694,935 | +0.09(+0.19%) |
May 16, 2014 | 46.01 | 47.24 | 45.94 | 47.21 | 364,766 | +1.25(+2.73%) |
May 15, 2014 | 46.02 | 46.44 | 45.74 | 45.96 | 592,027 | -0.28(-0.61%) |
May 14, 2014 | 47.67 | 48.17 | 46.20 | 46.24 | 915,224 | -1.47(-3.08%) |
May 13, 2014 | 47.81 | 48.05 | 47.17 | 47.71 | 809,349 | -0.10(-0.20%) |
May 12, 2014 | 46.33 | 48.35 | 46.33 | 47.81 | 1,035,386 | +1.65(+3.59%) |
May 09, 2014 | 44.33 | 46.40 | 44.19 | 46.15 | 1,390,212 | +1.92(+4.34%) |
May 08, 2014 | 44.25 | 45.81 | 43.87 | 44.23 | 893,961 | +0.23(+0.51%) |
May 07, 2014 | 42.78 | 45.13 | 42.78 | 44.01 | 1,247,012 | +1.29(+3.03%) |
May 06, 2014 | 43.73 | 43.80 | 41.68 | 42.72 | 1,515,028 | -1.32(-3.00%) |
May 05, 2014 | 42.63 | 45.04 | 42.50 | 44.04 | 892,720 | +1.90(+4.51%) |
May 02, 2014 | 41.51 | 42.53 | 41.48 | 42.14 | 291,588 | +0.78(+1.89%) |