Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 48.60 | 48.61 | 48.05 | 48.19 | 5,241,647 | -0.31(-0.63%) |
May 28, 2015 | 48.38 | 48.67 | 48.23 | 48.50 | 2,779,766 | +0.10(+0.20%) |
May 27, 2015 | 48.44 | 48.56 | 48.23 | 48.40 | 3,834,687 | -0.02(-0.05%) |
May 26, 2015 | 48.64 | 48.75 | 48.06 | 48.43 | 3,786,055 | -0.31(-0.64%) |
May 22, 2015 | 48.62 | 48.74 | 48.74 | 48.74 | 2,089,930 | -0.03(-0.07%) |
May 21, 2015 | 48.81 | 49.06 | 48.53 | 48.77 | 4,658,479 | +0.09(+0.18%) |
May 20, 2015 | 48.86 | 49.04 | 48.60 | 48.68 | 4,042,844 | -0.20(-0.42%) |
May 19, 2015 | 48.66 | 49.08 | 48.60 | 48.89 | 2,646,484 | -0.05(-0.10%) |
May 18, 2015 | 48.66 | 49.04 | 48.62 | 48.93 | 2,062,492 | +0.05(+0.10%) |
May 15, 2015 | 48.56 | 49.02 | 48.49 | 48.89 | 2,532,406 | +0.40(+0.82%) |
May 14, 2015 | 48.31 | 48.60 | 48.24 | 48.49 | 2,544,943 | +0.47(+0.99%) |
May 13, 2015 | 48.14 | 48.82 | 47.84 | 48.01 | 3,757,502 | -0.13(-0.27%) |
May 12, 2015 | 47.78 | 48.29 | 47.59 | 48.14 | 3,328,085 | +0.05(+0.11%) |
May 11, 2015 | 48.59 | 48.91 | 48.07 | 48.09 | 2,617,828 | -0.53(-1.09%) |
May 08, 2015 | 48.58 | 48.98 | 48.47 | 48.62 | 2,846,766 | +0.58(+1.21%) |
May 07, 2015 | 48.09 | 48.44 | 47.94 | 48.03 | 3,112,576 | +0.15(+0.31%) |
May 06, 2015 | 47.97 | 48.24 | 47.45 | 47.88 | 5,111,818 | -0.07(-0.16%) |
May 05, 2015 | 48.52 | 48.59 | 47.50 | 47.96 | 4,939,380 | -0.64(-1.31%) |
May 04, 2015 | 48.39 | 49.14 | 48.39 | 48.60 | 3,264,758 | +0.04(+0.08%) |
May 01, 2015 | 48.62 | 48.82 | 47.98 | 48.56 | 3,370,717 | +0.01(+0.03%) |
Apr 30, 2015 | 48.81 | 48.89 | 48.06 | 48.54 | 4,189,696 | -0.42(-0.86%) |
Apr 29, 2015 | 48.83 | 49.10 | 48.56 | 48.96 | 3,139,617 | -0.30(-0.60%) |
Apr 28, 2015 | 48.89 | 49.27 | 48.47 | 49.26 | 3,258,864 | +0.12(+0.23%) |
Apr 27, 2015 | 49.90 | 50.05 | 48.77 | 49.14 | 2,986,544 | -0.66(-1.32%) |
Apr 24, 2015 | 49.47 | 50.34 | 49.42 | 49.80 | 4,235,288 | +0.23(+0.46%) |
Apr 23, 2015 | 49.15 | 49.75 | 49.02 | 49.57 | 3,052,946 | +0.46(+0.94%) |
Apr 22, 2015 | 48.99 | 49.21 | 48.71 | 49.11 | 4,096,581 | +0.29(+0.60%) |
Apr 21, 2015 | 49.29 | 49.58 | 48.58 | 48.82 | 5,270,457 | -0.45(-0.91%) |
Apr 20, 2015 | 48.50 | 49.73 | 48.50 | 49.27 | 3,445,210 | +0.87(+1.79%) |
Apr 17, 2015 | 48.33 | 48.76 | 48.26 | 48.40 | 4,344,429 | -0.22(-0.46%) |
Apr 16, 2015 | 48.86 | 48.87 | 48.29 | 48.62 | 3,505,289 | -0.42(-0.86%) |
Apr 15, 2015 | 48.64 | 49.14 | 48.49 | 49.04 | 4,360,913 | +0.53(+1.10%) |
Apr 14, 2015 | 48.18 | 48.62 | 48.10 | 48.51 | 2,657,403 | +0.37(+0.76%) |
Apr 13, 2015 | 48.69 | 48.76 | 48.09 | 48.14 | 2,009,465 | -0.55(-1.13%) |
Apr 10, 2015 | 48.39 | 48.95 | 48.26 | 48.69 | 1,736,030 | +0.36(+0.74%) |
Apr 09, 2015 | 48.47 | 48.48 | 47.95 | 48.33 | 2,283,504 | -0.26(-0.53%) |
Apr 08, 2015 | 48.70 | 48.79 | 48.36 | 48.59 | 2,993,699 | -0.14(-0.28%) |
Apr 07, 2015 | 49.24 | 49.33 | 48.70 | 48.72 | 2,737,354 | -0.51(-1.05%) |
Apr 06, 2015 | 48.54 | 49.43 | 48.54 | 49.24 | 3,440,711 | +0.77(+1.58%) |
Apr 02, 2015 | 48.49 | 48.47 | 48.47 | 48.47 | 2,634,674 | +0.05(+0.10%) |
Apr 01, 2015 | 48.16 | 48.62 | 47.49 | 48.43 | 3,834,438 | +0.43(+0.90%) |
Mar 31, 2015 | 48.09 | 48.45 | 47.63 | 47.99 | 3,661,553 | -0.18(-0.38%) |
Mar 30, 2015 | 47.79 | 48.35 | 47.59 | 48.18 | 2,107,918 | +0.51(+1.07%) |
Mar 27, 2015 | 47.70 | 47.99 | 47.52 | 47.67 | 2,897,562 | +0.02(+0.04%) |
Mar 26, 2015 | 47.81 | 48.12 | 47.46 | 47.65 | 3,501,043 | -0.23(-0.48%) |
Mar 25, 2015 | 48.39 | 48.71 | 47.84 | 47.88 | 3,626,841 | -0.51(-1.06%) |
Mar 24, 2015 | 48.76 | 49.11 | 48.29 | 48.39 | 3,509,720 | -0.50(-1.02%) |
Mar 23, 2015 | 48.79 | 49.13 | 48.70 | 48.89 | 3,519,988 | +0.01(+0.01%) |
Mar 20, 2015 | 48.63 | 49.13 | 48.53 | 48.89 | 6,340,951 | +0.40(+0.82%) |
Mar 19, 2015 | 48.62 | 49.18 | 48.24 | 48.49 | 3,783,176 | -0.22(-0.44%) |
Mar 18, 2015 | 47.32 | 48.97 | 47.12 | 48.70 | 4,749,956 | +1.31(+2.76%) |
Mar 17, 2015 | 47.33 | 47.60 | 47.10 | 47.40 | 3,387,143 | +0.01(+0.01%) |
Mar 16, 2015 | 46.88 | 47.67 | 46.75 | 47.39 | 3,871,484 | +0.69(+1.48%) |
Mar 13, 2015 | 47.29 | 47.30 | 46.22 | 46.70 | 4,220,719 | -0.58(-1.23%) |
Mar 12, 2015 | 46.86 | 47.48 | 46.77 | 47.28 | 4,493,472 | +0.72(+1.56%) |
Mar 11, 2015 | 47.07 | 47.32 | 46.55 | 46.56 | 5,552,083 | -0.35(-0.74%) |
Mar 10, 2015 | 47.01 | 47.55 | 46.88 | 46.90 | 7,561,851 | -0.21(-0.45%) |
Mar 09, 2015 | 47.12 | 47.50 | 47.05 | 47.11 | 3,483,456 | -0.01(-0.01%) |
Mar 06, 2015 | 47.51 | 47.52 | 46.86 | 47.12 | 7,063,497 | -1.08(-2.25%) |
Mar 05, 2015 | 47.97 | 48.58 | 47.84 | 48.20 | 4,977,384 | +0.39(+0.81%) |
Mar 04, 2015 | 47.78 | 48.06 | 47.68 | 47.82 | 3,898,681 | -0.24(-0.51%) |
Mar 03, 2015 | 47.69 | 48.09 | 47.26 | 48.06 | 5,501,535 | +0.44(+0.92%) |
Mar 02, 2015 | 48.82 | 48.67 | 47.34 | 47.62 | 6,530,978 | -1.20(-2.46%) |
Feb 27, 2015 | 48.75 | 49.10 | 48.49 | 48.82 | 3,278,509 | +0.09(+0.19%) |
Feb 26, 2015 | 49.31 | 49.44 | 48.59 | 48.72 | 3,568,000 | -0.51(-1.05%) |
Feb 25, 2015 | 49.92 | 50.00 | 49.16 | 49.24 | 3,516,692 | -0.48(-0.96%) |
Feb 24, 2015 | 49.57 | 50.16 | 49.35 | 49.71 | 3,302,741 | +0.11(+0.22%) |
Feb 23, 2015 | 49.65 | 49.88 | 49.32 | 49.61 | 2,473,012 | -0.06(-0.12%) |
Feb 20, 2015 | 49.50 | 49.69 | 49.02 | 49.67 | 4,979,441 | +0.13(+0.27%) |
Feb 19, 2015 | 49.91 | 50.06 | 49.34 | 49.53 | 5,400,386 | -0.59(-1.18%) |
Feb 18, 2015 | 49.00 | 50.14 | 49.00 | 50.12 | 4,430,527 | +1.00(+2.04%) |
Feb 17, 2015 | 48.90 | 49.43 | 48.46 | 49.12 | 6,860,267 | +0.18(+0.37%) |
Feb 13, 2015 | 49.56 | 48.94 | 48.94 | 48.94 | 6,104,915 | -0.54(-1.10%) |
Feb 12, 2015 | 49.86 | 50.08 | 49.25 | 49.49 | 8,071,275 | -0.27(-0.54%) |
Feb 11, 2015 | 51.16 | 51.35 | 49.67 | 49.76 | 6,019,916 | -1.70(-3.31%) |
Feb 10, 2015 | 50.50 | 51.59 | 50.49 | 51.46 | 5,988,369 | +0.96(+1.90%) |
Feb 09, 2015 | 50.83 | 52.46 | 50.15 | 50.50 | 6,777,616 | -0.32(-0.63%) |
Feb 06, 2015 | 52.49 | 52.57 | 50.37 | 50.82 | 5,930,323 | -2.00(-3.79%) |
Feb 05, 2015 | 52.38 | 52.91 | 51.90 | 52.82 | 2,651,228 | +0.71(+1.37%) |
Feb 04, 2015 | 52.47 | 52.93 | 51.94 | 52.11 | 3,185,357 | -0.64(-1.21%) |
Feb 03, 2015 | 52.12 | 52.95 | 51.77 | 52.75 | 4,537,191 | +0.58(+1.11%) |
Feb 02, 2015 | 51.81 | 52.39 | 51.31 | 52.17 | 3,814,763 | +0.56(+1.08%) |
Jan 30, 2015 | 52.91 | 52.93 | 51.57 | 51.61 | 4,379,307 | -1.51(-2.84%) |
Jan 29, 2015 | 52.33 | 53.21 | 51.92 | 53.12 | 2,811,547 | +0.87(+1.66%) |
Jan 28, 2015 | 53.03 | 53.63 | 52.16 | 52.26 | 3,114,128 | -0.76(-1.43%) |
Jan 27, 2015 | 52.85 | 53.30 | 52.53 | 53.02 | 2,269,660 | +0.03(+0.06%) |
Jan 26, 2015 | 52.87 | 53.09 | 52.35 | 52.98 | 2,410,484 | -0.11(-0.20%) |
Jan 23, 2015 | 53.00 | 53.39 | 52.64 | 53.09 | 2,247,549 | +0.25(+0.47%) |
Jan 22, 2015 | 53.33 | 53.51 | 52.44 | 52.84 | 4,549,065 | -0.37(-0.69%) |
Jan 21, 2015 | 52.36 | 53.32 | 52.01 | 53.21 | 3,675,212 | +0.60(+1.15%) |
Jan 20, 2015 | 52.36 | 52.62 | 51.89 | 52.61 | 2,849,002 | +0.41(+0.78%) |
Jan 16, 2015 | 51.84 | 52.23 | 51.57 | 52.20 | 3,812,754 | +0.40(+0.76%) |
Jan 15, 2015 | 51.32 | 51.94 | 51.03 | 51.80 | 3,961,735 | +0.48(+0.94%) |
Jan 14, 2015 | 51.20 | 51.65 | 50.57 | 51.32 | 5,434,039 | +0.01(+0.01%) |
Jan 13, 2015 | 51.84 | 52.17 | 50.93 | 51.31 | 3,496,335 | -0.04(-0.08%) |
Jan 12, 2015 | 51.53 | 51.62 | 50.84 | 51.35 | 3,244,471 | +0.00(+0.00%) |
Jan 09, 2015 | 52.06 | 52.15 | 51.16 | 51.35 | 2,703,882 | -0.58(-1.12%) |
Jan 08, 2015 | 51.73 | 52.18 | 51.61 | 51.94 | 3,230,857 | +0.60(+1.18%) |
Jan 07, 2015 | 51.27 | 51.70 | 50.83 | 51.33 | 4,332,335 | +0.21(+0.41%) |
Jan 06, 2015 | 51.55 | 52.32 | 51.04 | 51.12 | 4,901,104 | -0.26(-0.51%) |
Jan 05, 2015 | 51.88 | 52.09 | 51.22 | 51.39 | 4,140,135 | -0.63(-1.21%) |
Jan 02, 2015 | 51.86 | 52.09 | 51.37 | 52.02 | 3,295,073 | +0.40(+0.77%) |
Dec 31, 2014 | 52.61 | 51.62 | 51.62 | 51.62 | 3,099,755 | -0.94(-1.79%) |
Dec 30, 2014 | 53.67 | 53.79 | 52.38 | 52.56 | 2,964,807 | -1.30(-2.41%) |
Dec 29, 2014 | 53.19 | 54.30 | 53.19 | 53.86 | 4,120,271 | +0.64(+1.20%) |
Dec 26, 2014 | 52.68 | 53.60 | 52.52 | 53.22 | 5,253,875 | +0.60(+1.15%) |
Dec 24, 2014 | 51.55 | 52.61 | 52.61 | 52.61 | 2,107,470 | +0.99(+1.92%) |
Dec 23, 2014 | 51.57 | 52.03 | 51.15 | 51.62 | 2,866,837 | +0.26(+0.51%) |
Dec 22, 2014 | 51.04 | 51.67 | 50.87 | 51.36 | 4,101,918 | +0.75(+1.47%) |
Dec 19, 2014 | 50.55 | 50.98 | 49.97 | 50.61 | 6,496,118 | +0.05(+0.09%) |
Dec 18, 2014 | 49.84 | 50.57 | 49.53 | 50.57 | 4,100,438 | +0.91(+1.84%) |
Dec 17, 2014 | 48.57 | 49.73 | 48.45 | 49.65 | 3,939,418 | +1.46(+3.04%) |
Dec 16, 2014 | 48.34 | 49.21 | 47.89 | 48.19 | 3,167,332 | -0.13(-0.26%) |
Dec 15, 2014 | 49.04 | 49.04 | 47.95 | 48.32 | 3,518,755 | -0.50(-1.02%) |
Dec 12, 2014 | 49.16 | 49.59 | 48.80 | 48.82 | 5,660,992 | -0.44(-0.89%) |
Dec 11, 2014 | 48.71 | 49.64 | 48.55 | 49.25 | 5,570,028 | +1.00(+2.07%) |
Dec 10, 2014 | 49.36 | 49.99 | 48.20 | 48.25 | 12,525,619 | -0.42(-0.87%) |
Dec 09, 2014 | 48.50 | 48.87 | 48.41 | 48.67 | 3,123,554 | +0.11(+0.22%) |
Dec 08, 2014 | 48.54 | 49.01 | 48.33 | 48.57 | 2,464,445 | +0.13(+0.28%) |
Dec 05, 2014 | 48.35 | 48.78 | 48.24 | 48.43 | 2,340,999 | -0.40(-0.81%) |
Dec 04, 2014 | 48.73 | 49.04 | 48.45 | 48.83 | 2,585,840 | +0.11(+0.22%) |
Dec 03, 2014 | 48.88 | 49.05 | 48.48 | 48.72 | 2,229,333 | -0.17(-0.36%) |
Dec 02, 2014 | 48.51 | 49.14 | 48.26 | 48.90 | 3,405,507 | +0.38(+0.77%) |
Dec 01, 2014 | 48.44 | 48.97 | 48.26 | 48.52 | 3,937,549 | -0.18(-0.37%) |
Nov 28, 2014 | 48.63 | 49.20 | 48.61 | 48.70 | 1,889,618 | +0.01(+0.03%) |
Nov 26, 2014 | 48.86 | 48.69 | 48.69 | 48.69 | 2,370,103 | -0.07(-0.14%) |
Nov 25, 2014 | 48.63 | 48.88 | 48.32 | 48.76 | 3,950,284 | +0.12(+0.25%) |
Nov 24, 2014 | 48.77 | 49.09 | 48.55 | 48.63 | 3,651,481 | -0.13(-0.27%) |
Nov 21, 2014 | 48.76 | 49.06 | 48.35 | 48.77 | 3,869,339 | +0.39(+0.80%) |
Nov 20, 2014 | 47.95 | 48.41 | 47.84 | 48.38 | 2,683,893 | +0.14(+0.29%) |
Nov 19, 2014 | 47.96 | 48.37 | 47.84 | 48.24 | 2,370,150 | +0.17(+0.36%) |
Nov 18, 2014 | 47.99 | 48.34 | 47.81 | 48.07 | 2,519,126 | +0.03(+0.06%) |
Nov 17, 2014 | 47.56 | 48.15 | 47.50 | 48.04 | 2,482,083 | +0.39(+0.82%) |
Nov 14, 2014 | 47.94 | 48.00 | 47.53 | 47.65 | 4,338,407 | -0.46(-0.95%) |
Nov 13, 2014 | 48.45 | 48.69 | 47.98 | 48.11 | 3,904,299 | -0.30(-0.62%) |
Nov 12, 2014 | 48.17 | 48.81 | 47.97 | 48.41 | 4,262,796 | -0.80(-1.62%) |
Nov 11, 2014 | 49.38 | 49.53 | 48.98 | 49.21 | 3,713,290 | -0.30(-0.61%) |
Nov 10, 2014 | 49.19 | 49.59 | 48.87 | 49.51 | 3,150,423 | +0.31(+0.64%) |
Nov 07, 2014 | 48.88 | 49.21 | 48.72 | 49.19 | 3,061,894 | +0.54(+1.11%) |
Nov 06, 2014 | 49.39 | 49.43 | 48.31 | 48.65 | 5,834,999 | -0.73(-1.48%) |
Nov 05, 2014 | 48.00 | 49.66 | 47.88 | 49.39 | 7,246,904 | +1.57(+3.29%) |
Nov 04, 2014 | 48.34 | 48.48 | 47.55 | 47.82 | 2,950,730 | -0.49(-1.02%) |
Nov 03, 2014 | 47.62 | 48.56 | 47.58 | 48.31 | 4,842,835 | +0.84(+1.77%) |
Oct 31, 2014 | 46.63 | 47.80 | 46.63 | 47.47 | 6,448,128 | -0.19(-0.39%) |
Oct 30, 2014 | 46.90 | 47.72 | 46.39 | 47.66 | 5,658,034 | +0.94(+2.01%) |
Oct 29, 2014 | 47.05 | 47.27 | 46.29 | 46.72 | 3,525,891 | -0.36(-0.76%) |
Oct 28, 2014 | 46.95 | 47.08 | 46.42 | 47.08 | 3,786,003 | +0.23(+0.50%) |
Oct 27, 2014 | 47.08 | 47.08 | 46.76 | 46.84 | 2,523,877 | -0.24(-0.51%) |
Oct 24, 2014 | 46.75 | 47.26 | 46.61 | 47.08 | 2,630,240 | +0.41(+0.88%) |
Oct 23, 2014 | 46.98 | 47.10 | 46.53 | 46.67 | 2,732,084 | +0.05(+0.10%) |
Oct 22, 2014 | 46.50 | 47.12 | 46.49 | 46.62 | 3,976,841 | +0.01(+0.03%) |
Oct 21, 2014 | 46.32 | 46.69 | 46.04 | 46.61 | 2,719,156 | +0.36(+0.78%) |
Oct 20, 2014 | 45.82 | 46.32 | 45.71 | 46.25 | 3,053,604 | +0.49(+1.08%) |
Oct 17, 2014 | 45.43 | 45.88 | 44.95 | 45.76 | 4,668,323 | +0.50(+1.10%) |
Oct 16, 2014 | 43.64 | 45.35 | 43.64 | 45.26 | 7,400,875 | +1.10(+2.49%) |
Oct 15, 2014 | 45.09 | 45.29 | 43.63 | 44.16 | 12,724,931 | -1.23(-2.71%) |
Oct 14, 2014 | 46.78 | 46.83 | 45.25 | 45.39 | 12,786,232 | -1.20(-2.59%) |
Oct 13, 2014 | 47.13 | 47.50 | 46.58 | 46.60 | 5,741,036 | -0.42(-0.89%) |
Oct 10, 2014 | 47.12 | 47.69 | 47.00 | 47.02 | 4,455,484 | +0.13(+0.27%) |
Oct 09, 2014 | 48.02 | 48.09 | 46.86 | 46.89 | 4,099,168 | -1.13(-2.34%) |
Oct 08, 2014 | 46.74 | 48.07 | 46.63 | 48.02 | 6,883,556 | +1.28(+2.75%) |
Oct 07, 2014 | 46.42 | 47.05 | 46.40 | 46.73 | 4,202,640 | +0.08(+0.17%) |
Oct 06, 2014 | 46.62 | 46.90 | 46.44 | 46.65 | 2,773,997 | +0.02(+0.04%) |
Oct 03, 2014 | 46.26 | 46.70 | 45.95 | 46.63 | 3,192,712 | +0.48(+1.04%) |
Oct 02, 2014 | 46.10 | 46.44 | 45.95 | 46.15 | 2,522,142 | +0.04(+0.09%) |
Oct 01, 2014 | 46.22 | 46.56 | 45.98 | 46.11 | 3,292,932 | +0.11(+0.25%) |
Sep 30, 2014 | 45.84 | 46.71 | 45.83 | 46.00 | 4,254,762 | +0.41(+0.89%) |
Sep 29, 2014 | 45.14 | 45.66 | 45.00 | 45.59 | 2,493,997 | +0.30(+0.66%) |
Sep 26, 2014 | 45.27 | 45.49 | 44.80 | 45.29 | 2,494,963 | +0.27(+0.59%) |
Sep 25, 2014 | 45.27 | 45.60 | 45.01 | 45.03 | 2,619,289 | -0.32(-0.70%) |
Sep 24, 2014 | 45.54 | 45.56 | 45.25 | 45.35 | 2,538,780 | -0.13(-0.28%) |
Sep 23, 2014 | 45.47 | 45.57 | 45.22 | 45.47 | 5,474,115 | +0.00(+0.00%) |
Sep 22, 2014 | 45.88 | 45.93 | 45.33 | 45.47 | 2,568,058 | -0.41(-0.90%) |
Sep 19, 2014 | 45.52 | 45.98 | 45.52 | 45.88 | 4,551,782 | +0.27(+0.58%) |
Sep 18, 2014 | 45.98 | 46.14 | 45.40 | 45.62 | 2,637,624 | -0.35(-0.77%) |
Sep 17, 2014 | 46.42 | 46.46 | 45.72 | 45.97 | 3,465,405 | -0.19(-0.42%) |
Sep 16, 2014 | 45.64 | 46.36 | 45.61 | 46.16 | 2,582,256 | +0.45(+0.99%) |
Sep 15, 2014 | 45.76 | 45.94 | 45.50 | 45.71 | 1,911,361 | +0.05(+0.12%) |
Sep 12, 2014 | 46.32 | 46.32 | 45.46 | 45.66 | 2,917,296 | -0.89(-1.92%) |
Sep 11, 2014 | 46.29 | 46.64 | 46.08 | 46.55 | 2,411,906 | +0.26(+0.56%) |
Sep 10, 2014 | 46.45 | 46.58 | 46.15 | 46.29 | 2,249,756 | -0.23(-0.49%) |
Sep 09, 2014 | 47.02 | 47.12 | 46.50 | 46.52 | 3,751,761 | -0.65(-1.38%) |
Sep 08, 2014 | 47.40 | 47.49 | 46.92 | 47.17 | 4,048,977 | -0.29(-0.62%) |
Sep 05, 2014 | 46.86 | 47.47 | 46.82 | 47.46 | 3,030,043 | +0.68(+1.45%) |
Sep 04, 2014 | 46.40 | 46.90 | 46.35 | 46.78 | 3,895,396 | +0.41(+0.88%) |
Sep 03, 2014 | 46.28 | 46.60 | 46.23 | 46.38 | 2,516,877 | +0.13(+0.27%) |
Sep 02, 2014 | 46.82 | 47.24 | 45.99 | 46.25 | 3,935,559 | -0.50(-1.07%) |
Aug 29, 2014 | 46.42 | 46.75 | 46.75 | 46.75 | 2,412,862 | +0.25(+0.53%) |
Aug 28, 2014 | 46.09 | 46.51 | 45.98 | 46.50 | 2,547,427 | +0.25(+0.53%) |
Aug 27, 2014 | 45.94 | 46.29 | 45.93 | 46.26 | 2,779,584 | +0.43(+0.94%) |
Aug 26, 2014 | 46.30 | 46.45 | 45.81 | 45.82 | 2,247,341 | -0.44(-0.94%) |
Aug 25, 2014 | 46.06 | 46.37 | 45.93 | 46.26 | 2,385,175 | +0.38(+0.83%) |
Aug 22, 2014 | 46.08 | 46.16 | 45.53 | 45.88 | 2,450,339 | -0.12(-0.26%) |
Aug 21, 2014 | 45.96 | 46.29 | 45.91 | 46.00 | 2,434,879 | +0.03(+0.06%) |
Aug 20, 2014 | 45.90 | 46.01 | 45.65 | 45.97 | 1,851,174 | +0.04(+0.09%) |
Aug 19, 2014 | 45.33 | 45.94 | 45.27 | 45.93 | 2,698,080 | +0.60(+1.32%) |
Aug 18, 2014 | 45.52 | 45.71 | 45.25 | 45.33 | 2,084,276 | -0.15(-0.32%) |
Aug 15, 2014 | 45.26 | 45.77 | 45.20 | 45.47 | 3,319,437 | +0.40(+0.89%) |
Aug 14, 2014 | 44.77 | 45.11 | 44.71 | 45.07 | 1,810,253 | +0.34(+0.77%) |
Aug 13, 2014 | 44.60 | 44.91 | 44.46 | 44.73 | 2,002,267 | +0.18(+0.41%) |
Aug 12, 2014 | 44.47 | 44.76 | 44.41 | 44.54 | 2,079,912 | -0.04(-0.09%) |
Aug 11, 2014 | 44.76 | 44.94 | 44.42 | 44.58 | 3,187,165 | -0.20(-0.44%) |
Aug 08, 2014 | 43.70 | 44.67 | 43.70 | 44.78 | 5,867,804 | +1.38(+3.18%) |
Aug 07, 2014 | 43.01 | 43.52 | 43.01 | 43.40 | 4,338,790 | +0.56(+1.31%) |
Aug 06, 2014 | 43.31 | 43.36 | 42.71 | 42.84 | 7,861,333 | -0.73(-1.67%) |
Aug 05, 2014 | 44.19 | 44.28 | 43.39 | 43.57 | 4,600,084 | -0.67(-1.52%) |
Aug 04, 2014 | 44.54 | 44.61 | 43.46 | 44.24 | 5,896,106 | -0.37(-0.83%) |
Aug 01, 2014 | 44.44 | 45.15 | 44.37 | 44.61 | 3,942,093 | -0.03(-0.07%) |
Jul 31, 2014 | 45.30 | 45.44 | 44.60 | 44.64 | 4,947,787 | -0.88(-1.93%) |
Jul 30, 2014 | 46.20 | 46.64 | 45.14 | 45.52 | 3,922,476 | -0.63(-1.37%) |
Jul 29, 2014 | 46.64 | 46.85 | 46.15 | 46.15 | 3,380,456 | -0.63(-1.34%) |
Jul 28, 2014 | 46.04 | 46.90 | 46.04 | 46.78 | 2,736,940 | +0.67(+1.46%) |
Jul 25, 2014 | 46.65 | 46.65 | 46.04 | 46.11 | 1,669,442 | -0.32(-0.68%) |
Jul 24, 2014 | 46.06 | 46.60 | 46.06 | 46.43 | 1,823,209 | +0.09(+0.19%) |
Jul 23, 2014 | 46.10 | 46.39 | 45.99 | 46.34 | 1,990,479 | +0.18(+0.39%) |
Jul 22, 2014 | 46.43 | 46.43 | 46.10 | 46.16 | 2,561,548 | -0.05(-0.11%) |
Jul 21, 2014 | 46.04 | 46.42 | 46.02 | 46.21 | 2,370,550 | -0.09(-0.20%) |
Jul 18, 2014 | 45.83 | 46.40 | 45.52 | 46.31 | 2,805,954 | +0.67(+1.48%) |
Jul 17, 2014 | 45.99 | 46.12 | 45.63 | 45.63 | 3,049,812 | -0.42(-0.90%) |
Jul 16, 2014 | 46.04 | 46.09 | 45.57 | 46.05 | 1,974,466 | +0.16(+0.36%) |
Jul 15, 2014 | 45.44 | 45.94 | 45.42 | 45.88 | 3,646,107 | +0.41(+0.90%) |
Jul 14, 2014 | 46.02 | 46.04 | 45.46 | 45.47 | 2,431,801 | -0.40(-0.86%) |
Jul 11, 2014 | 46.07 | 46.18 | 45.82 | 45.87 | 1,905,587 | -0.32(-0.69%) |
Jul 10, 2014 | 45.61 | 46.20 | 45.54 | 46.19 | 3,319,840 | +0.51(+1.13%) |
Jul 09, 2014 | 45.71 | 45.79 | 45.34 | 45.67 | 2,615,813 | +0.03(+0.07%) |
Jul 08, 2014 | 45.37 | 45.68 | 45.33 | 45.64 | 4,093,966 | +0.19(+0.42%) |
Jul 07, 2014 | 45.21 | 45.74 | 45.13 | 45.45 | 4,193,164 | +0.13(+0.29%) |
Jul 03, 2014 | 45.71 | 45.32 | 45.32 | 45.32 | 3,945,232 | -0.65(-1.41%) |
Jul 02, 2014 | 46.85 | 46.86 | 45.72 | 45.96 | 5,478,468 | -1.00(-2.14%) |
Jul 01, 2014 | 47.21 | 47.27 | 46.62 | 46.97 | 4,869,902 | -0.24(-0.50%) |
Jun 30, 2014 | 46.69 | 47.32 | 46.54 | 47.20 | 4,892,258 | +0.46(+0.99%) |
Jun 27, 2014 | 46.80 | 46.93 | 46.50 | 46.74 | 5,160,694 | -0.20(-0.44%) |
Jun 26, 2014 | 46.27 | 46.97 | 46.13 | 46.95 | 10,430,348 | +0.90(+1.96%) |
Jun 25, 2014 | 46.20 | 46.28 | 45.87 | 46.04 | 7,510,209 | -0.38(-0.82%) |
Jun 24, 2014 | 46.16 | 46.59 | 46.15 | 46.43 | 2,730,425 | +0.20(+0.43%) |
Jun 23, 2014 | 46.62 | 46.78 | 46.02 | 46.23 | 3,313,808 | -0.22(-0.48%) |
Jun 20, 2014 | 46.84 | 47.13 | 46.41 | 46.45 | 5,965,584 | -0.41(-0.87%) |
Jun 19, 2014 | 46.31 | 47.05 | 46.26 | 46.86 | 5,993,185 | +0.69(+1.50%) |
Jun 18, 2014 | 45.19 | 46.18 | 45.12 | 46.17 | 4,467,156 | +0.97(+2.15%) |
Jun 17, 2014 | 45.12 | 45.31 | 44.95 | 45.20 | 3,908,731 | -0.01(-0.03%) |
Jun 16, 2014 | 45.12 | 45.76 | 45.04 | 45.21 | 3,873,518 | +0.04(+0.09%) |
Jun 13, 2014 | 44.88 | 45.28 | 44.62 | 45.17 | 4,078,261 | +0.27(+0.60%) |
Jun 12, 2014 | 44.62 | 45.06 | 44.26 | 44.90 | 2,919,082 | +0.21(+0.47%) |
Jun 11, 2014 | 45.17 | 45.33 | 44.67 | 44.69 | 3,040,251 | -0.61(-1.34%) |
Jun 10, 2014 | 45.30 | 45.58 | 45.16 | 45.30 | 2,858,874 | -0.81(-1.75%) |
Jun 06, 2014 | 46.46 | 46.60 | 46.02 | 46.10 | 2,454,222 | -0.25(-0.54%) |
Jun 05, 2014 | 46.13 | 46.48 | 46.06 | 46.35 | 3,431,868 | +0.12(+0.26%) |
Jun 04, 2014 | 45.91 | 46.27 | 45.82 | 46.23 | 3,070,001 | +0.12(+0.26%) |
Jun 03, 2014 | 45.88 | 46.21 | 45.84 | 46.12 | 3,865,224 | +0.18(+0.39%) |