Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 50.97 | 50.96 | 50.78 | 50.78 | 4,421 | -0.24(-0.46%) |
May 28, 2015 | 50.97 | 51.02 | 50.97 | 51.02 | 3,229 | -0.03(-0.05%) |
May 27, 2015 | 50.41 | 51.07 | 50.41 | 51.05 | 10,696 | +0.58(+1.14%) |
May 26, 2015 | 50.82 | 51.37 | 50.40 | 50.47 | 6,742 | -0.61(-1.19%) |
May 22, 2015 | 51.30 | 51.08 | 51.08 | 51.08 | 9,825 | -0.12(-0.24%) |
May 21, 2015 | 51.34 | 51.34 | 51.19 | 51.20 | 11,043 | -0.16(-0.31%) |
May 20, 2015 | 51.23 | 51.41 | 51.23 | 51.36 | 3,975 | +0.04(+0.08%) |
May 19, 2015 | 51.16 | 51.34 | 51.13 | 51.32 | 5,281 | +0.01(+0.02%) |
May 18, 2015 | 50.58 | 51.31 | 50.58 | 51.31 | 3,316 | +0.74(+1.46%) |
May 15, 2015 | 50.69 | 50.78 | 50.57 | 50.57 | 5,253 | -0.23(-0.46%) |
May 14, 2015 | 50.45 | 50.82 | 50.45 | 50.81 | 3,635 | +0.60(+1.20%) |
May 13, 2015 | 50.50 | 50.50 | 50.21 | 50.21 | 2,842 | -0.09(-0.19%) |
May 12, 2015 | 49.62 | 50.40 | 49.62 | 50.30 | 9,377 | -0.17(-0.33%) |
May 11, 2015 | 50.45 | 50.65 | 50.40 | 50.47 | 7,320 | +0.18(+0.36%) |
May 08, 2015 | 50.33 | 50.33 | 50.29 | 50.29 | 1,654 | +0.22(+0.44%) |
May 07, 2015 | 49.65 | 50.07 | 49.65 | 50.07 | 4,495 | +0.67(+1.35%) |
May 06, 2015 | 49.64 | 49.64 | 49.40 | 49.40 | 2,465 | -0.10(-0.21%) |
May 05, 2015 | 49.62 | 49.64 | 49.36 | 49.50 | 8,497 | -0.73(-1.45%) |
May 04, 2015 | 50.13 | 50.37 | 50.01 | 50.23 | 7,202 | +0.20(+0.40%) |
May 01, 2015 | 49.87 | 50.03 | 49.71 | 50.03 | 6,604 | +0.39(+0.79%) |
Apr 30, 2015 | 50.55 | 50.55 | 49.45 | 49.63 | 12,776 | -1.30(-2.55%) |
Apr 29, 2015 | 51.03 | 51.23 | 50.71 | 50.94 | 5,270 | -0.31(-0.60%) |
Apr 28, 2015 | 51.05 | 51.34 | 50.70 | 51.24 | 12,554 | +0.16(+0.31%) |
Apr 27, 2015 | 51.71 | 52.03 | 51.03 | 51.08 | 12,866 | -0.48(-0.93%) |
Apr 24, 2015 | 51.54 | 51.60 | 51.50 | 51.56 | 8,165 | -0.07(-0.13%) |
Apr 23, 2015 | 51.35 | 51.72 | 51.25 | 51.63 | 21,602 | +0.33(+0.64%) |
Apr 22, 2015 | 51.19 | 51.30 | 50.95 | 51.30 | 3,438 | +0.07(+0.14%) |
Apr 21, 2015 | 51.45 | 51.45 | 51.23 | 51.23 | 13,386 | +0.02(+0.04%) |
Apr 20, 2015 | 50.84 | 51.29 | 50.84 | 51.21 | 12,766 | +0.55(+1.08%) |
Apr 17, 2015 | 51.30 | 51.30 | 50.55 | 50.66 | 14,722 | -0.79(-1.54%) |
Apr 16, 2015 | 51.52 | 51.55 | 51.44 | 51.45 | 6,565 | -0.07(-0.14%) |
Apr 15, 2015 | 51.53 | 51.71 | 51.46 | 51.53 | 7,041 | +0.24(+0.46%) |
Apr 14, 2015 | 51.42 | 51.42 | 50.96 | 51.29 | 8,565 | -0.04(-0.08%) |
Apr 13, 2015 | 51.36 | 51.58 | 51.33 | 51.33 | 7,613 | +0.06(+0.12%) |
Apr 10, 2015 | 51.14 | 51.32 | 51.14 | 51.27 | 9,534 | +0.22(+0.43%) |
Apr 09, 2015 | 51.38 | 51.42 | 50.90 | 51.05 | 7,678 | -0.19(-0.36%) |
Apr 08, 2015 | 50.94 | 51.37 | 50.93 | 51.24 | 5,440 | +0.32(+0.63%) |
Apr 07, 2015 | 51.15 | 51.26 | 50.91 | 50.91 | 5,678 | -0.31(-0.60%) |
Apr 06, 2015 | 50.84 | 51.33 | 50.84 | 51.22 | 10,722 | +0.08(+0.15%) |
Apr 02, 2015 | 51.11 | 51.15 | 51.15 | 51.15 | 12,008 | +0.36(+0.70%) |
Apr 01, 2015 | 51.98 | 51.98 | 50.72 | 50.79 | 10,510 | -0.33(-0.65%) |
Mar 31, 2015 | 51.13 | 51.22 | 51.01 | 51.12 | 7,357 | -0.24(-0.47%) |
Mar 30, 2015 | 50.94 | 51.42 | 50.94 | 51.37 | 2,886 | +0.61(+1.20%) |
Mar 27, 2015 | 50.38 | 50.78 | 50.32 | 50.76 | 7,069 | +0.42(+0.83%) |
Mar 26, 2015 | 50.49 | 50.49 | 50.23 | 50.34 | 12,067 | -0.36(-0.71%) |
Mar 25, 2015 | 51.61 | 51.61 | 50.70 | 50.70 | 5,744 | -0.99(-1.92%) |
Mar 24, 2015 | 51.81 | 51.81 | 51.70 | 51.70 | 3,364 | -0.09(-0.16%) |
Mar 23, 2015 | 51.80 | 51.81 | 51.70 | 51.78 | 4,423 | +0.15(+0.30%) |
Mar 20, 2015 | 51.34 | 51.69 | 51.34 | 51.63 | 7,595 | +0.55(+1.08%) |
Mar 19, 2015 | 50.86 | 51.08 | 50.86 | 51.08 | 5,648 | +0.27(+0.53%) |
Mar 18, 2015 | 50.35 | 50.84 | 50.32 | 50.81 | 3,827 | +0.57(+1.13%) |
Mar 17, 2015 | 50.17 | 50.24 | 50.15 | 50.24 | 5,080 | -0.12(-0.24%) |
Mar 16, 2015 | 50.19 | 50.42 | 50.19 | 50.36 | 10,447 | +0.38(+0.75%) |
Mar 13, 2015 | 50.16 | 50.16 | 49.85 | 49.98 | 1,766 | +0.13(+0.27%) |
Mar 12, 2015 | 49.60 | 49.89 | 49.60 | 49.85 | 5,229 | +0.60(+1.21%) |
Mar 11, 2015 | 48.98 | 49.25 | 48.98 | 49.25 | 2,318 | +0.29(+0.60%) |
Mar 10, 2015 | 49.17 | 49.17 | 48.90 | 48.96 | 7,702 | -0.52(-1.06%) |
Mar 09, 2015 | 49.31 | 49.54 | 49.31 | 49.48 | 4,753 | +0.36(+0.74%) |
Mar 06, 2015 | 49.58 | 49.64 | 49.10 | 49.12 | 7,419 | -0.74(-1.49%) |
Mar 05, 2015 | 49.74 | 49.86 | 49.60 | 49.86 | 16,973 | +0.16(+0.31%) |
Mar 04, 2015 | 49.86 | 50.03 | 49.63 | 49.71 | 5,100 | -0.32(-0.64%) |
Mar 03, 2015 | 50.36 | 50.36 | 49.94 | 50.03 | 5,772 | -0.18(-0.35%) |
Mar 02, 2015 | 50.04 | 50.47 | 50.04 | 50.20 | 7,739 | +0.16(+0.32%) |
Feb 27, 2015 | 50.09 | 50.28 | 50.05 | 50.05 | 12,063 | -0.18(-0.36%) |
Feb 26, 2015 | 50.16 | 50.27 | 50.12 | 50.23 | 4,488 | +0.19(+0.38%) |
Feb 25, 2015 | 50.24 | 50.28 | 50.03 | 50.04 | 7,434 | -0.13(-0.26%) |
Feb 24, 2015 | 49.89 | 50.25 | 49.89 | 50.17 | 12,436 | +0.04(+0.08%) |
Feb 23, 2015 | 49.88 | 50.12 | 49.66 | 50.12 | 16,979 | +0.14(+0.28%) |
Feb 20, 2015 | 49.79 | 50.02 | 49.50 | 49.98 | 11,750 | +0.11(+0.22%) |
Feb 19, 2015 | 49.90 | 49.96 | 49.76 | 49.87 | 13,914 | -0.02(-0.05%) |
Feb 18, 2015 | 49.65 | 49.90 | 49.51 | 49.90 | 7,047 | +0.20(+0.40%) |
Feb 17, 2015 | 49.69 | 49.73 | 49.48 | 49.70 | 29,844 | +0.09(+0.17%) |
Feb 13, 2015 | 49.52 | 49.61 | 49.61 | 49.61 | 17,248 | +0.24(+0.48%) |
Feb 12, 2015 | 49.05 | 49.40 | 49.05 | 49.37 | 10,290 | +0.76(+1.55%) |
Feb 11, 2015 | 48.70 | 48.74 | 48.58 | 48.62 | 3,923 | -0.04(-0.09%) |
Feb 10, 2015 | 48.55 | 48.66 | 48.15 | 48.66 | 4,333 | +0.40(+0.82%) |
Feb 09, 2015 | 48.58 | 48.77 | 48.27 | 48.27 | 10,768 | -0.51(-1.04%) |
Feb 06, 2015 | 48.95 | 49.06 | 48.67 | 48.77 | 7,875 | -0.05(-0.11%) |
Feb 05, 2015 | 48.50 | 48.91 | 48.47 | 48.83 | 12,514 | +0.67(+1.40%) |
Feb 04, 2015 | 48.16 | 48.49 | 47.55 | 48.16 | 14,630 | -0.11(-0.23%) |
Feb 03, 2015 | 47.70 | 48.30 | 47.70 | 48.27 | 18,158 | +0.81(+1.72%) |
Feb 02, 2015 | 47.24 | 47.45 | 46.72 | 47.45 | 11,755 | +0.31(+0.66%) |
Jan 30, 2015 | 47.85 | 47.85 | 47.14 | 47.14 | 9,884 | -0.95(-1.98%) |
Jan 29, 2015 | 47.66 | 48.09 | 47.43 | 48.09 | 10,316 | +0.58(+1.22%) |
Jan 28, 2015 | 48.55 | 48.55 | 47.51 | 47.51 | 19,604 | -0.59(-1.22%) |
Jan 27, 2015 | 47.85 | 48.10 | 47.84 | 48.10 | 6,927 | -0.19(-0.40%) |
Jan 26, 2015 | 47.94 | 48.31 | 47.79 | 48.29 | 18,180 | +0.34(+0.72%) |
Jan 23, 2015 | 47.91 | 48.09 | 47.87 | 47.94 | 5,831 | -0.02(-0.05%) |
Jan 22, 2015 | 47.40 | 47.97 | 46.85 | 47.97 | 10,731 | +0.96(+2.04%) |
Jan 21, 2015 | 46.94 | 47.32 | 46.94 | 47.01 | 7,938 | -0.22(-0.47%) |
Jan 20, 2015 | 47.61 | 47.61 | 47.10 | 47.23 | 12,683 | -0.19(-0.41%) |
Jan 16, 2015 | 46.59 | 47.42 | 46.59 | 47.42 | 14,656 | +0.78(+1.68%) |
Jan 15, 2015 | 47.60 | 47.60 | 46.54 | 46.63 | 13,538 | -0.74(-1.57%) |
Jan 14, 2015 | 47.15 | 47.45 | 46.95 | 47.38 | 14,252 | -0.16(-0.34%) |
Jan 13, 2015 | 48.09 | 48.18 | 47.05 | 47.54 | 17,392 | +0.14(+0.30%) |
Jan 12, 2015 | 47.48 | 47.48 | 47.16 | 47.40 | 10,032 | -0.32(-0.66%) |
Jan 09, 2015 | 47.95 | 47.95 | 47.47 | 47.71 | 10,683 | -0.05(-0.10%) |
Jan 08, 2015 | 47.41 | 47.83 | 47.34 | 47.76 | 11,344 | +0.93(+2.00%) |
Jan 07, 2015 | 46.41 | 46.85 | 46.41 | 46.82 | 4,877 | +0.49(+1.05%) |
Jan 06, 2015 | 47.04 | 47.14 | 46.04 | 46.34 | 11,497 | -0.73(-1.55%) |
Jan 05, 2015 | 47.29 | 47.40 | 46.91 | 47.07 | 15,872 | -0.59(-1.23%) |
Jan 02, 2015 | 48.04 | 48.12 | 47.21 | 47.65 | 39,304 | -0.38(-0.78%) |
Dec 31, 2014 | 48.48 | 48.03 | 48.03 | 48.03 | 7,205 | -0.26(-0.54%) |
Dec 30, 2014 | 48.46 | 48.46 | 48.29 | 48.29 | 6,222 | -0.20(-0.42%) |
Dec 29, 2014 | 48.50 | 48.55 | 48.45 | 48.49 | 6,953 | +0.13(+0.27%) |
Dec 26, 2014 | 48.27 | 48.44 | 48.25 | 48.36 | 14,091 | +0.29(+0.60%) |
Dec 24, 2014 | 48.09 | 48.07 | 48.07 | 48.07 | 9,170 | +0.16(+0.32%) |
Dec 23, 2014 | 47.98 | 48.04 | 47.91 | 47.91 | 3,541 | +0.10(+0.20%) |
Dec 22, 2014 | 47.31 | 47.82 | 47.31 | 47.82 | 4,095 | +0.48(+1.01%) |
Dec 19, 2014 | 47.45 | 47.50 | 47.07 | 47.34 | 15,298 | +0.14(+0.30%) |
Dec 18, 2014 | 47.09 | 47.29 | 46.85 | 47.20 | 13,154 | +0.56(+1.20%) |
Dec 17, 2014 | 45.43 | 46.63 | 45.40 | 46.63 | 10,134 | +1.30(+2.87%) |
Dec 16, 2014 | 45.35 | 46.00 | 45.22 | 45.33 | 11,852 | -0.09(-0.19%) |
Dec 15, 2014 | 45.97 | 46.11 | 45.31 | 45.42 | 10,963 | -0.37(-0.80%) |
Dec 12, 2014 | 45.90 | 46.10 | 45.66 | 45.79 | 14,210 | -0.54(-1.16%) |
Dec 11, 2014 | 46.79 | 46.89 | 46.28 | 46.32 | 11,938 | -0.10(-0.22%) |
Dec 10, 2014 | 47.08 | 47.08 | 46.40 | 46.42 | 5,718 | -0.73(-1.55%) |
Dec 09, 2014 | 45.98 | 47.24 | 45.90 | 47.15 | 25,121 | +0.74(+1.59%) |
Dec 08, 2014 | 46.94 | 47.19 | 46.42 | 46.42 | 10,889 | -0.51(-1.09%) |
Dec 05, 2014 | 46.85 | 47.02 | 46.85 | 46.93 | 10,106 | +0.28(+0.59%) |
Dec 04, 2014 | 46.85 | 46.85 | 46.50 | 46.65 | 10,268 | -0.31(-0.67%) |
Dec 03, 2014 | 46.42 | 47.05 | 46.42 | 46.96 | 12,358 | +0.50(+1.09%) |
Dec 02, 2014 | 45.85 | 46.61 | 45.85 | 46.46 | 13,581 | +0.55(+1.21%) |
Dec 01, 2014 | 47.24 | 47.24 | 45.90 | 45.90 | 22,369 | -1.31(-2.77%) |
Nov 28, 2014 | 47.61 | 47.61 | 47.21 | 47.21 | 3,560 | -0.13(-0.28%) |
Nov 26, 2014 | 47.29 | 47.35 | 47.35 | 47.35 | 9,897 | +0.16(+0.34%) |
Nov 25, 2014 | 47.26 | 47.49 | 47.15 | 47.19 | 6,927 | -0.01(-0.02%) |
Nov 24, 2014 | 46.60 | 47.20 | 46.60 | 47.20 | 6,888 | +0.63(+1.35%) |
Nov 21, 2014 | 47.14 | 47.27 | 46.57 | 46.57 | 7,403 | -0.03(-0.06%) |
Nov 20, 2014 | 45.89 | 46.60 | 45.88 | 46.60 | 9,778 | +0.55(+1.18%) |
Nov 19, 2014 | 46.39 | 46.47 | 45.86 | 46.05 | 9,793 | -0.61(-1.31%) |
Nov 18, 2014 | 46.75 | 46.75 | 46.54 | 46.66 | 8,146 | +0.27(+0.58%) |
Nov 17, 2014 | 46.77 | 46.85 | 46.39 | 46.39 | 11,430 | -0.49(-1.05%) |
Nov 14, 2014 | 47.01 | 47.02 | 46.79 | 46.88 | 7,176 | -0.03(-0.06%) |
Nov 13, 2014 | 47.36 | 47.38 | 46.85 | 46.91 | 12,078 | -0.41(-0.87%) |
Nov 12, 2014 | 47.05 | 47.32 | 47.05 | 47.32 | 1,420 | +0.28(+0.60%) |
Nov 11, 2014 | 46.99 | 47.04 | 46.91 | 47.04 | 4,310 | +0.13(+0.28%) |
Nov 10, 2014 | 46.77 | 46.92 | 46.73 | 46.91 | 6,248 | +0.19(+0.40%) |
Nov 07, 2014 | 46.88 | 46.88 | 46.55 | 46.72 | 4,576 | +0.02(+0.04%) |
Nov 06, 2014 | 46.75 | 46.75 | 46.70 | 46.70 | 703 | +0.05(+0.11%) |
Nov 05, 2014 | 46.92 | 46.92 | 46.65 | 46.65 | 3,815 | -0.03(-0.06%) |
Nov 04, 2014 | 46.79 | 46.87 | 46.45 | 46.68 | 7,222 | -0.06(-0.13%) |
Nov 03, 2014 | 47.12 | 47.14 | 46.74 | 46.74 | 9,294 | -0.27(-0.58%) |
Oct 31, 2014 | 46.80 | 47.04 | 46.66 | 47.01 | 11,032 | +0.85(+1.84%) |
Oct 30, 2014 | 45.69 | 46.34 | 45.57 | 46.16 | 9,732 | +0.34(+0.73%) |
Oct 29, 2014 | 45.81 | 45.81 | 45.47 | 45.83 | 8,467 | +0.06(+0.14%) |
Oct 28, 2014 | 44.59 | 45.79 | 44.59 | 45.76 | 10,677 | +1.30(+2.92%) |
Oct 27, 2014 | 44.27 | 44.46 | 44.14 | 44.46 | 11,612 | -0.04(-0.09%) |
Oct 24, 2014 | 44.51 | 44.51 | 44.27 | 44.50 | 4,097 | -0.05(-0.10%) |
Oct 23, 2014 | 44.13 | 44.66 | 44.09 | 44.55 | 8,548 | +0.57(+1.31%) |
Oct 22, 2014 | 44.39 | 44.52 | 43.98 | 43.98 | 19,767 | -0.31(-0.71%) |
Oct 21, 2014 | 43.86 | 44.29 | 43.72 | 44.29 | 18,490 | +1.00(+2.30%) |
Oct 20, 2014 | 42.82 | 43.33 | 42.82 | 43.29 | 12,241 | +0.16(+0.38%) |
Oct 17, 2014 | 43.59 | 43.71 | 42.94 | 43.13 | 27,393 | -0.02(-0.04%) |
Oct 16, 2014 | 41.86 | 43.30 | 41.86 | 43.15 | 17,449 | +0.29(+0.68%) |
Oct 15, 2014 | 41.83 | 42.86 | 41.81 | 42.86 | 61,751 | +0.47(+1.12%) |
Oct 14, 2014 | 42.27 | 42.82 | 42.20 | 42.38 | 13,070 | +0.48(+1.15%) |
Oct 13, 2014 | 42.04 | 42.59 | 41.76 | 41.90 | 10,501 | -0.20(-0.48%) |
Oct 10, 2014 | 42.50 | 42.78 | 42.31 | 42.10 | 21,503 | -0.45(-1.07%) |
Oct 09, 2014 | 43.57 | 43.57 | 42.56 | 42.56 | 8,804 | -0.87(-2.00%) |
Oct 08, 2014 | 42.74 | 43.47 | 42.45 | 43.43 | 17,830 | +0.42(+0.98%) |
Oct 07, 2014 | 43.38 | 43.39 | 43.00 | 43.00 | 14,909 | -0.81(-1.85%) |
Oct 06, 2014 | 44.19 | 44.19 | 43.82 | 43.82 | 34,393 | -0.29(-0.65%) |
Oct 03, 2014 | 44.18 | 44.23 | 43.99 | 44.10 | 10,455 | +0.37(+0.86%) |
Oct 02, 2014 | 43.38 | 43.90 | 43.22 | 43.73 | 11,841 | +0.44(+1.02%) |
Oct 01, 2014 | 43.65 | 43.72 | 43.23 | 43.29 | 51,091 | -0.88(-2.00%) |
Sep 30, 2014 | 44.59 | 44.59 | 44.14 | 44.17 | 3,813 | -0.22(-0.49%) |
Sep 29, 2014 | 44.02 | 44.48 | 43.97 | 44.39 | 19,576 | -0.11(-0.25%) |
Sep 26, 2014 | 44.29 | 44.56 | 44.28 | 44.50 | 4,858 | +0.22(+0.49%) |
Sep 25, 2014 | 44.79 | 44.79 | 44.17 | 44.28 | 2,722 | -0.50(-1.13%) |
Sep 24, 2014 | 44.45 | 45.01 | 43.19 | 44.79 | 9,290 | +0.32(+0.73%) |
Sep 23, 2014 | 44.80 | 44.91 | 44.44 | 44.46 | 2,852 | -0.41(-0.92%) |
Sep 22, 2014 | 45.09 | 45.09 | 44.76 | 44.88 | 8,093 | -0.52(-1.14%) |
Sep 19, 2014 | 46.10 | 46.10 | 45.37 | 45.39 | 8,812 | -0.53(-1.15%) |
Sep 18, 2014 | 45.74 | 46.00 | 45.74 | 45.92 | 11,724 | +0.37(+0.80%) |
Sep 17, 2014 | 45.44 | 45.61 | 45.44 | 45.56 | 2,260 | +0.12(+0.26%) |
Sep 16, 2014 | 45.10 | 45.50 | 45.10 | 45.44 | 30,329 | +0.11(+0.24%) |
Sep 15, 2014 | 45.52 | 45.52 | 45.19 | 45.33 | 2,190 | -0.42(-0.91%) |
Sep 12, 2014 | 46.17 | 46.17 | 45.63 | 45.75 | 4,378 | -0.43(-0.93%) |
Sep 11, 2014 | 45.85 | 46.18 | 45.77 | 46.18 | 2,194 | +0.29(+0.62%) |
Sep 10, 2014 | 45.63 | 45.89 | 45.62 | 45.89 | 8,309 | +0.25(+0.54%) |
Sep 09, 2014 | 46.00 | 46.00 | 45.64 | 45.64 | 18,760 | -0.59(-1.28%) |
Sep 08, 2014 | 46.15 | 46.27 | 46.02 | 46.24 | 2,641 | +0.13(+0.28%) |
Sep 05, 2014 | 45.93 | 46.11 | 45.84 | 46.11 | 7,702 | +0.10(+0.22%) |
Sep 04, 2014 | 46.59 | 46.59 | 45.96 | 46.01 | 14,190 | -0.18(-0.39%) |
Sep 03, 2014 | 46.52 | 46.57 | 46.17 | 46.19 | 12,140 | -0.22(-0.48%) |
Sep 02, 2014 | 46.14 | 46.45 | 46.14 | 46.41 | 9,127 | +0.34(+0.73%) |
Aug 29, 2014 | 45.77 | 46.08 | 46.08 | 46.08 | 8,357 | +0.26(+0.58%) |
Aug 28, 2014 | 46.00 | 46.00 | 45.72 | 45.81 | 7,387 | -0.27(-0.58%) |
Aug 27, 2014 | 46.21 | 46.25 | 46.08 | 46.08 | 2,681 | -0.20(-0.43%) |
Aug 26, 2014 | 46.01 | 46.28 | 45.82 | 46.28 | 6,507 | +0.40(+0.87%) |
Aug 25, 2014 | 46.06 | 46.14 | 45.80 | 45.88 | 7,121 | +0.07(+0.15%) |
Aug 22, 2014 | 45.79 | 45.93 | 45.64 | 45.81 | 17,839 | -0.01(-0.03%) |
Aug 21, 2014 | 45.58 | 45.88 | 45.54 | 45.83 | 8,588 | +0.08(+0.18%) |
Aug 20, 2014 | 45.71 | 45.75 | 45.59 | 45.75 | 3,976 | -0.27(-0.59%) |
Aug 19, 2014 | 45.97 | 45.97 | 45.97 | 46.02 | 4,979 | +0.28(+0.61%) |
Aug 18, 2014 | 45.48 | 45.77 | 45.48 | 45.74 | 12,323 | +0.62(+1.37%) |
Aug 15, 2014 | 45.46 | 45.48 | 44.79 | 45.12 | 25,019 | -0.00(-0.01%) |
Aug 14, 2014 | 45.15 | 45.18 | 45.08 | 45.13 | 7,629 | -0.03(-0.07%) |
Aug 13, 2014 | 45.04 | 45.19 | 44.98 | 45.16 | 13,391 | +0.40(+0.88%) |
Aug 12, 2014 | 45.00 | 45.14 | 44.76 | 44.76 | 11,665 | -0.43(-0.95%) |
Aug 11, 2014 | 45.09 | 45.50 | 44.98 | 45.19 | 98,566 | +0.40(+0.88%) |
Aug 08, 2014 | 44.59 | 44.71 | 44.59 | 44.79 | 2,575 | +0.49(+1.11%) |
Aug 07, 2014 | 44.79 | 44.81 | 44.23 | 44.30 | 11,733 | -0.31(-0.69%) |
Aug 06, 2014 | 44.31 | 44.78 | 44.21 | 44.61 | 9,349 | +0.15(+0.33%) |
Aug 05, 2014 | 44.49 | 44.79 | 44.30 | 44.47 | 5,947 | -0.07(-0.16%) |
Aug 04, 2014 | 44.21 | 44.58 | 43.93 | 44.54 | 6,956 | +0.48(+1.08%) |
Aug 01, 2014 | 44.40 | 44.47 | 43.89 | 44.06 | 18,463 | -0.28(-0.64%) |
Jul 31, 2014 | 44.94 | 44.95 | 44.33 | 44.34 | 33,144 | -1.10(-2.42%) |
Jul 30, 2014 | 45.67 | 45.67 | 45.35 | 45.44 | 7,754 | +0.20(+0.45%) |
Jul 29, 2014 | 45.37 | 45.37 | 45.24 | 45.24 | 3,589 | +0.15(+0.34%) |
Jul 28, 2014 | 44.94 | 45.19 | 44.89 | 45.09 | 9,762 | -0.21(-0.46%) |
Jul 25, 2014 | 45.47 | 45.47 | 45.24 | 45.29 | 12,283 | -0.44(-0.95%) |
Jul 24, 2014 | 45.71 | 45.95 | 45.55 | 45.73 | 11,218 | +0.13(+0.28%) |
Jul 23, 2014 | 45.71 | 45.80 | 45.51 | 45.60 | 8,720 | -0.02(-0.04%) |
Jul 22, 2014 | 45.62 | 45.78 | 45.62 | 45.62 | 9,615 | +0.40(+0.90%) |
Jul 21, 2014 | 45.22 | 45.24 | 44.98 | 45.22 | 6,765 | -0.19(-0.41%) |
Jul 18, 2014 | 44.80 | 45.40 | 44.78 | 45.40 | 20,438 | +0.59(+1.31%) |
Jul 17, 2014 | 45.29 | 45.32 | 44.75 | 44.82 | 15,820 | -0.68(-1.50%) |
Jul 16, 2014 | 45.71 | 45.80 | 45.37 | 45.50 | 8,982 | -0.12(-0.27%) |
Jul 15, 2014 | 46.02 | 46.02 | 45.46 | 45.62 | 11,148 | -0.50(-1.08%) |
Jul 14, 2014 | 46.31 | 46.33 | 46.04 | 46.12 | 7,680 | +0.21(+0.45%) |
Jul 11, 2014 | 45.92 | 45.93 | 45.65 | 45.92 | 8,482 | -0.12(-0.27%) |
Jul 10, 2014 | 45.70 | 46.20 | 45.49 | 46.04 | 8,559 | -0.47(-1.02%) |
Jul 09, 2014 | 46.70 | 46.70 | 46.46 | 46.51 | 6,389 | -0.06(-0.14%) |
Jul 08, 2014 | 46.96 | 46.96 | 46.38 | 46.58 | 7,684 | -0.52(-1.11%) |
Jul 07, 2014 | 47.74 | 47.74 | 47.10 | 47.10 | 15,815 | -0.71(-1.48%) |
Jul 03, 2014 | 47.68 | 47.81 | 47.81 | 47.81 | 8,797 | +0.21(+0.45%) |
Jul 02, 2014 | 47.61 | 47.83 | 47.54 | 47.60 | 5,324 | -0.10(-0.20%) |
Jul 01, 2014 | 47.29 | 47.97 | 47.29 | 47.69 | 21,039 | +0.60(+1.28%) |
Jun 30, 2014 | 46.82 | 47.15 | 46.74 | 47.09 | 36,665 | +0.13(+0.27%) |
Jun 27, 2014 | 46.55 | 46.96 | 46.49 | 46.96 | 13,554 | +0.33(+0.71%) |
Jun 26, 2014 | 46.75 | 46.75 | 46.59 | 46.63 | 6,408 | +0.09(+0.20%) |
Jun 25, 2014 | 46.21 | 46.54 | 46.12 | 46.54 | 3,756 | +0.10(+0.21%) |
Jun 24, 2014 | 46.82 | 47.14 | 46.44 | 46.44 | 7,493 | -0.38(-0.81%) |
Jun 23, 2014 | 47.03 | 47.09 | 46.77 | 46.82 | 7,574 | +0.00(+0.01%) |
Jun 20, 2014 | 46.67 | 46.81 | 46.65 | 46.81 | 7,117 | +0.14(+0.29%) |
Jun 19, 2014 | 46.87 | 46.87 | 46.45 | 46.68 | 7,308 | +0.03(+0.06%) |
Jun 18, 2014 | 46.35 | 46.65 | 46.19 | 46.65 | 4,378 | +0.25(+0.53%) |
Jun 17, 2014 | 46.23 | 46.49 | 46.23 | 46.40 | 3,668 | +0.42(+0.92%) |
Jun 16, 2014 | 45.74 | 45.98 | 45.68 | 45.98 | 13,068 | +0.09(+0.21%) |
Jun 13, 2014 | 45.81 | 45.94 | 45.55 | 45.89 | 5,685 | +0.31(+0.68%) |
Jun 12, 2014 | 45.87 | 45.87 | 45.58 | 45.58 | 14,619 | -0.37(-0.81%) |
Jun 11, 2014 | 45.94 | 46.03 | 45.94 | 45.95 | 3,595 | -0.08(-0.17%) |
Jun 10, 2014 | 46.32 | 46.32 | 45.93 | 46.03 | 8,782 | +0.02(+0.05%) |
Jun 06, 2014 | 45.86 | 46.05 | 45.86 | 46.00 | 19,198 | +0.42(+0.91%) |
Jun 05, 2014 | 44.83 | 45.59 | 44.57 | 45.59 | 15,765 | +0.85(+1.90%) |
Jun 04, 2014 | 44.35 | 44.74 | 44.35 | 44.74 | 8,449 | +0.27(+0.61%) |
Jun 03, 2014 | 44.30 | 44.63 | 44.14 | 44.47 | 12,261 | -0.09(-0.21%) |