Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 50.67 | 50.79 | 50.31 | 50.78 | 4,686 | +0.38(+0.75%) |
May 28, 2015 | 50.68 | 50.71 | 50.48 | 50.40 | 163,833 | -0.29(-0.57%) |
May 27, 2015 | 51.50 | 51.50 | 50.65 | 50.69 | 19,405 | -0.76(-1.48%) |
May 26, 2015 | 51.49 | 51.49 | 51.24 | 51.45 | 6,304 | +0.11(+0.21%) |
May 22, 2015 | 51.00 | 51.34 | 51.34 | 51.34 | 1,300 | +0.04(+0.08%) |
May 21, 2015 | 50.93 | 51.30 | 50.93 | 51.30 | 10,835 | +0.39(+0.77%) |
May 20, 2015 | 50.80 | 51.30 | 50.76 | 50.91 | 6,522 | +0.10(+0.20%) |
May 19, 2015 | 50.77 | 51.47 | 50.77 | 50.81 | 12,992 | -0.35(-0.68%) |
May 18, 2015 | 50.69 | 51.20 | 50.69 | 51.16 | 3,627 | +0.12(+0.24%) |
May 15, 2015 | 51.45 | 51.45 | 51.04 | 51.04 | 780 | -0.12(-0.24%) |
May 14, 2015 | 50.99 | 51.16 | 50.99 | 51.16 | 1,357 | +0.41(+0.81%) |
May 13, 2015 | 50.99 | 51.01 | 50.42 | 50.75 | 3,358 | -0.03(-0.06%) |
May 12, 2015 | 51.50 | 51.50 | 50.50 | 50.78 | 29,384 | -0.72(-1.40%) |
May 11, 2015 | 50.36 | 51.50 | 50.53 | 51.50 | 10,868 | +0.97(+1.92%) |
May 08, 2015 | 50.77 | 50.78 | 50.37 | 50.53 | 3,038 | -0.22(-0.44%) |
May 07, 2015 | 50.43 | 50.75 | 50.43 | 50.75 | 3,437 | +0.07(+0.14%) |
May 06, 2015 | 50.72 | 50.75 | 50.68 | 50.68 | 934 | +0.12(+0.24%) |
May 05, 2015 | 50.66 | 50.66 | 50.56 | 50.56 | 1,952 | -0.18(-0.36%) |
May 04, 2015 | 50.67 | 50.83 | 50.43 | 50.74 | 3,112 | +0.07(+0.15%) |
May 01, 2015 | 50.84 | 50.84 | 50.64 | 50.67 | 1,374 | -0.08(-0.16%) |
Apr 30, 2015 | 50.70 | 50.75 | 50.51 | 50.75 | 2,783 | -0.06(-0.12%) |
Apr 29, 2015 | 50.69 | 50.81 | 50.54 | 50.81 | 5,172 | +0.11(+0.22%) |
Apr 28, 2015 | 50.63 | 50.92 | 50.53 | 50.70 | 3,597 | -0.20(-0.39%) |
Apr 27, 2015 | 50.91 | 50.95 | 50.54 | 50.90 | 6,281 | +0.05(+0.10%) |
Apr 24, 2015 | 50.78 | 50.85 | 50.45 | 50.85 | 1,992 | +0.55(+1.09%) |
Apr 23, 2015 | 50.60 | 50.66 | 50.30 | 50.30 | 4,965 | -0.26(-0.50%) |
Apr 22, 2015 | 50.60 | 50.60 | 50.23 | 50.55 | 3,051 | +0.06(+0.13%) |
Apr 21, 2015 | 50.53 | 50.57 | 50.47 | 50.49 | 6,496 | -0.06(-0.12%) |
Apr 20, 2015 | 50.53 | 50.55 | 50.53 | 50.55 | 5,073 | +0.01(+0.02%) |
Apr 17, 2015 | 50.59 | 50.59 | 50.54 | 50.54 | 507 | -0.06(-0.12%) |
Apr 16, 2015 | 50.66 | 50.66 | 50.31 | 50.60 | 2,401 | +0.29(+0.58%) |
Apr 15, 2015 | 50.62 | 50.67 | 50.30 | 50.31 | 2,445 | -0.31(-0.61%) |
Apr 14, 2015 | 50.52 | 50.63 | 50.26 | 50.62 | 6,882 | +0.14(+0.28%) |
Apr 13, 2015 | 50.05 | 50.48 | 50.05 | 50.48 | 1,581 | +0.41(+0.82%) |
Apr 10, 2015 | 49.97 | 50.38 | 49.97 | 50.07 | 1,099 | +0.12(+0.24%) |
Apr 09, 2015 | 50.10 | 50.10 | 49.95 | 49.95 | 6,468 | +0.08(+0.16%) |
Apr 08, 2015 | 49.91 | 49.91 | 49.87 | 49.87 | 669 | +0.14(+0.28%) |
Apr 07, 2015 | 49.95 | 49.95 | 49.63 | 49.73 | 1,382 | -0.23(-0.46%) |
Apr 06, 2015 | 49.69 | 49.96 | 49.69 | 49.96 | 466 | +0.38(+0.77%) |
Apr 02, 2015 | 49.58 | 49.58 | 49.58 | 49.58 | 500 | +0.04(+0.09%) |
Apr 01, 2015 | 49.77 | 49.77 | 49.51 | 49.54 | 721 | -0.23(-0.47%) |
Mar 31, 2015 | 49.39 | 49.77 | 49.39 | 49.77 | 98,321 | +0.44(+0.89%) |
Mar 27, 2015 | 49.45 | 49.76 | 49.30 | 49.33 | 24 | -0.09(-0.18%) |
Mar 26, 2015 | 49.42 | 49.42 | 49.42 | 49.42 | 350 | +0.01(+0.02%) |
Mar 24, 2015 | 49.22 | 49.56 | 49.19 | 49.41 | 76 | +0.02(+0.04%) |
Mar 23, 2015 | 49.10 | 49.49 | 49.10 | 49.39 | 2,131 | -0.10(-0.20%) |
Mar 20, 2015 | 49.45 | 49.49 | 49.24 | 49.49 | 2,734 | +0.18(+0.37%) |
Mar 19, 2015 | 49.09 | 49.31 | 49.09 | 49.31 | 2,319 | +0.57(+1.17%) |
Mar 18, 2015 | 48.72 | 48.74 | 48.60 | 48.74 | 835 | +0.03(+0.06%) |
Mar 17, 2015 | 48.76 | 48.88 | 48.71 | 48.71 | 884 | -0.20(-0.41%) |
Mar 16, 2015 | 49.22 | 49.22 | 48.91 | 48.91 | 3,358 | -0.34(-0.69%) |
Mar 13, 2015 | 49.33 | 49.33 | 49.01 | 49.25 | 5,763 | -0.03(-0.06%) |
Mar 12, 2015 | 49.42 | 49.42 | 49.28 | 49.28 | 758 | -0.03(-0.06%) |
Mar 11, 2015 | 49.41 | 49.41 | 49.17 | 49.31 | 10,290 | -0.05(-0.10%) |
Mar 10, 2015 | 51.50 | 51.50 | 49.02 | 49.36 | 6,235 | -0.14(-0.28%) |
Mar 09, 2015 | 49.66 | 49.66 | 49.25 | 49.50 | 3,934 | -0.11(-0.22%) |
Mar 06, 2015 | 49.34 | 49.61 | 49.23 | 49.61 | 12,246 | +0.06(+0.12%) |
Mar 05, 2015 | 49.61 | 49.64 | 49.35 | 49.55 | 26,765 | +0.12(+0.24%) |
Mar 04, 2015 | 49.66 | 49.66 | 49.41 | 49.43 | 3,448 | -0.26(-0.52%) |
Mar 03, 2015 | 49.45 | 49.74 | 49.45 | 49.69 | 38,706 | +0.20(+0.40%) |
Mar 02, 2015 | 49.53 | 49.56 | 49.27 | 49.49 | 9,633 | -0.20(-0.40%) |
Feb 27, 2015 | 49.80 | 49.83 | 49.64 | 49.69 | 6,349 | +0.01(+0.02%) |
Feb 26, 2015 | 49.75 | 49.75 | 49.68 | 49.68 | 775 | -0.01(-0.02%) |
Feb 25, 2015 | 49.52 | 49.72 | 49.23 | 49.69 | 7,689 | +0.18(+0.36%) |
Feb 24, 2015 | 50.53 | 50.53 | 49.20 | 49.51 | 51,311 | +0.05(+0.10%) |
Feb 23, 2015 | 49.03 | 49.46 | 49.03 | 49.46 | 32,647 | +0.06(+0.12%) |
Feb 19, 2015 | 49.23 | 49.40 | 48.95 | 49.40 | 157 | +0.17(+0.35%) |
Feb 18, 2015 | 49.04 | 49.25 | 48.65 | 49.23 | 110,661 | +0.07(+0.14%) |
Feb 17, 2015 | 47.66 | 49.16 | 47.66 | 49.16 | 6,824 | +0.48(+0.99%) |
Feb 13, 2015 | 48.63 | 48.68 | 48.68 | 48.68 | 1,100 | -0.12(-0.24%) |
Feb 12, 2015 | 48.80 | 48.80 | 48.80 | 48.80 | 654 | -0.20(-0.41%) |
Feb 11, 2015 | 48.97 | 49.00 | 48.58 | 49.00 | 2,005 | +0.40(+0.82%) |
Feb 10, 2015 | 48.95 | 48.95 | 48.60 | 48.60 | 5,316 | -0.35(-0.72%) |
Feb 09, 2015 | 48.95 | 49.20 | 48.93 | 48.95 | 2,386 | +0.32(+0.66%) |
Feb 06, 2015 | 48.58 | 49.05 | 48.58 | 48.63 | 3,239 | +0.02(+0.04%) |
Feb 05, 2015 | 49.03 | 49.03 | 48.61 | 48.61 | 1,669 | -0.34(-0.69%) |
Feb 04, 2015 | 48.57 | 48.95 | 48.50 | 48.95 | 1,675 | +0.40(+0.82%) |
Feb 03, 2015 | 48.99 | 48.99 | 48.50 | 48.55 | 1,582 | +0.05(+0.10%) |
Feb 02, 2015 | 48.90 | 48.90 | 48.50 | 48.50 | 808 | -0.45(-0.92%) |
Jan 30, 2015 | 48.88 | 49.19 | 48.88 | 48.95 | 1,729 | +0.08(+0.16%) |
Jan 29, 2015 | 48.67 | 49.00 | 48.67 | 48.87 | 4,075 | -0.32(-0.65%) |
Jan 28, 2015 | 48.93 | 49.19 | 48.93 | 49.19 | 1,926 | +0.26(+0.52%) |
Jan 27, 2015 | 48.46 | 49.08 | 48.46 | 48.93 | 2,961 | -0.02(-0.03%) |
Jan 26, 2015 | 48.99 | 49.08 | 48.56 | 48.95 | 3,305 | +0.15(+0.31%) |
Jan 23, 2015 | 48.80 | 48.84 | 48.58 | 48.80 | 2,163 | +0.17(+0.35%) |
Jan 22, 2015 | 48.67 | 48.67 | 48.56 | 48.63 | 4,594 | -0.03(-0.06%) |
Jan 21, 2015 | 48.24 | 48.67 | 48.14 | 48.66 | 2,293 | +0.14(+0.29%) |
Jan 20, 2015 | 48.14 | 48.62 | 48.14 | 48.52 | 2,097 | +0.06(+0.12%) |
Jan 16, 2015 | 48.19 | 48.57 | 48.19 | 48.46 | 22,056 | +0.02(+0.04%) |
Jan 15, 2015 | 48.55 | 48.60 | 48.20 | 48.44 | 4,806 | -0.10(-0.21%) |
Jan 14, 2015 | 48.65 | 48.65 | 48.19 | 48.54 | 1,273 | +0.23(+0.48%) |
Jan 13, 2015 | 48.79 | 48.79 | 48.30 | 48.31 | 3,330 | -0.28(-0.58%) |
Jan 12, 2015 | 48.35 | 48.66 | 48.24 | 48.59 | 17,420 | +0.00(+0.00%) |
Jan 09, 2015 | 48.71 | 48.71 | 48.57 | 48.59 | 1,587 | +0.40(+0.83%) |
Jan 08, 2015 | 48.33 | 48.72 | 48.19 | 48.19 | 2,321 | -0.11(-0.23%) |
Jan 07, 2015 | 48.06 | 48.55 | 48.01 | 48.30 | 7,122 | -0.29(-0.60%) |
Jan 06, 2015 | 48.50 | 48.63 | 48.20 | 48.59 | 2,991 | -0.22(-0.45%) |
Jan 05, 2015 | 48.63 | 48.83 | 48.57 | 48.81 | 3,099 | -0.21(-0.43%) |
Jan 02, 2015 | 48.38 | 49.04 | 48.38 | 49.02 | 2,920 | -0.03(-0.06%) |
Dec 31, 2014 | 48.81 | 49.05 | 49.05 | 49.05 | 3,800 | -0.11(-0.23%) |
Dec 30, 2014 | 49.09 | 49.16 | 48.99 | 49.16 | 10,556 | +0.07(+0.14%) |
Dec 29, 2014 | 49.17 | 49.17 | 48.71 | 49.09 | 4,133 | +0.34(+0.70%) |
Dec 26, 2014 | 49.00 | 49.00 | 48.71 | 48.75 | 6,105 | -0.24(-0.49%) |
Dec 24, 2014 | 48.72 | 48.99 | 48.99 | 48.99 | 1,800 | +0.27(+0.55%) |
Dec 23, 2014 | 48.76 | 48.99 | 48.71 | 48.72 | 5,695 | -0.22(-0.45%) |
Dec 22, 2014 | 48.60 | 48.94 | 48.60 | 48.94 | 4,307 | +0.34(+0.70%) |
Dec 19, 2014 | 48.54 | 48.69 | 48.35 | 48.60 | 9,993 | +0.85(+1.78%) |
Dec 18, 2014 | 48.29 | 48.29 | 47.75 | 47.75 | 6,377 | -0.29(-0.60%) |
Dec 17, 2014 | 47.16 | 48.04 | 47.16 | 48.04 | 1,826 | +0.58(+1.22%) |
Dec 16, 2014 | 47.86 | 47.86 | 47.11 | 47.46 | 15,465 | -0.69(-1.43%) |
Dec 15, 2014 | 48.07 | 48.40 | 48.00 | 48.15 | 3,578 | -0.25(-0.52%) |
Dec 12, 2014 | 48.74 | 48.87 | 48.30 | 48.40 | 10,514 | -0.65(-1.32%) |
Dec 11, 2014 | 49.05 | 49.05 | 49.05 | 49.05 | 448 | +0.24(+0.49%) |
Dec 10, 2014 | 49.30 | 49.65 | 48.81 | 48.81 | 2,676 | -0.86(-1.73%) |
Dec 09, 2014 | 49.60 | 49.85 | 49.29 | 49.67 | 7,065 | +0.07(+0.14%) |
Dec 08, 2014 | 49.87 | 49.87 | 49.42 | 49.60 | 2,762 | -0.23(-0.46%) |
Dec 05, 2014 | 49.93 | 50.06 | 49.67 | 49.83 | 7,605 | +0.06(+0.12%) |
Dec 04, 2014 | 49.71 | 49.77 | 49.71 | 49.77 | 746 | -0.31(-0.62%) |
Dec 03, 2014 | 50.18 | 50.54 | 49.67 | 50.08 | 5,292 | -0.28(-0.56%) |
Dec 02, 2014 | 50.64 | 50.64 | 50.03 | 50.36 | 6,502 | +0.16(+0.32%) |
Dec 01, 2014 | 50.41 | 50.78 | 50.06 | 50.20 | 10,700 | -0.59(-1.16%) |
Nov 28, 2014 | 50.55 | 50.79 | 50.55 | 50.79 | 1,039 | +0.07(+0.14%) |
Nov 26, 2014 | 50.58 | 50.72 | 50.72 | 50.72 | 8,500 | +0.01(+0.01%) |
Nov 25, 2014 | 50.73 | 51.00 | 50.36 | 50.71 | 7,390 | +0.06(+0.13%) |
Nov 24, 2014 | 50.35 | 50.65 | 50.35 | 50.65 | 1,149 | +0.10(+0.20%) |
Nov 21, 2014 | 50.55 | 50.55 | 50.55 | 50.55 | 272 | +0.07(+0.14%) |
Nov 20, 2014 | 50.40 | 50.48 | 50.18 | 50.48 | 3,184 | +0.04(+0.08%) |
Nov 19, 2014 | 50.47 | 50.47 | 50.44 | 50.44 | 535 | +0.07(+0.14%) |
Nov 18, 2014 | 50.27 | 50.43 | 50.20 | 50.37 | 8,862 | +0.11(+0.22%) |
Nov 17, 2014 | 50.25 | 50.26 | 50.17 | 50.26 | 3,023 | -0.29(-0.57%) |
Nov 14, 2014 | 50.70 | 50.75 | 50.26 | 50.55 | 16,944 | -0.15(-0.29%) |
Nov 13, 2014 | 50.55 | 50.87 | 50.50 | 50.70 | 4,175 | +0.24(+0.47%) |
Nov 12, 2014 | 50.46 | 50.46 | 50.46 | 50.46 | 1,332 | -0.17(-0.34%) |
Nov 11, 2014 | 50.54 | 50.63 | 50.50 | 50.63 | 5,448 | +0.02(+0.04%) |
Nov 10, 2014 | 50.49 | 50.89 | 50.49 | 50.61 | 779 | -0.09(-0.18%) |
Nov 07, 2014 | 50.89 | 50.89 | 50.68 | 50.70 | 14,732 | -0.18(-0.35%) |
Nov 06, 2014 | 51.06 | 51.06 | 50.60 | 50.88 | 3,133 | +0.03(+0.05%) |
Nov 05, 2014 | 51.06 | 51.06 | 50.60 | 50.85 | 1,654 | -0.21(-0.41%) |
Nov 04, 2014 | 51.06 | 51.06 | 51.06 | 51.06 | 189 | +0.46(+0.91%) |
Nov 03, 2014 | 50.83 | 50.83 | 50.59 | 50.60 | 871 | -0.57(-1.11%) |
Oct 31, 2014 | 50.63 | 51.17 | 50.63 | 51.17 | 1,922 | +0.17(+0.33%) |
Oct 30, 2014 | 51.00 | 51.00 | 51.00 | 51.00 | 2,102 | +0.40(+0.78%) |
Oct 29, 2014 | 50.60 | 50.60 | 50.60 | 50.60 | 149 | -0.62(-1.20%) |
Oct 28, 2014 | 50.85 | 51.22 | 50.85 | 51.22 | 1,933 | +0.66(+1.31%) |
Oct 27, 2014 | 51.04 | 50.74 | 50.74 | 50.56 | 1,085 | -0.18(-0.35%) |
Oct 24, 2014 | 51.09 | 51.09 | 50.74 | 50.74 | 2,161 | -0.35(-0.68%) |
Oct 23, 2014 | 50.47 | 51.09 | 50.47 | 51.09 | 4,433 | +0.27(+0.53%) |
Oct 22, 2014 | 50.99 | 51.09 | 50.82 | 50.82 | 1,460 | -0.27(-0.53%) |
Oct 21, 2014 | 51.06 | 51.09 | 51.06 | 51.09 | 966 | +0.09(+0.18%) |
Oct 20, 2014 | 50.60 | 51.00 | 50.60 | 51.00 | 10,895 | -0.04(-0.08%) |
Oct 17, 2014 | 51.04 | 51.04 | 51.04 | 51.04 | 436 | +0.17(+0.33%) |
Oct 16, 2014 | 50.52 | 50.87 | 51.00 | 50.87 | 11,911 | -0.13(-0.25%) |
Oct 15, 2014 | 50.61 | 51.00 | 51.05 | 51.00 | 4,368 | -0.05(-0.09%) |
Oct 14, 2014 | 50.65 | 51.06 | 50.65 | 51.05 | 586 | +0.27(+0.54%) |
Oct 13, 2014 | 50.77 | 50.77 | 50.77 | 50.77 | 161 | -0.23(-0.45%) |
Oct 10, 2014 | 51.00 | 51.00 | 51.00 | 51.00 | 777 | -0.10(-0.20%) |
Oct 09, 2014 | 50.99 | 51.10 | 50.57 | 51.10 | 25,242 | +0.66(+1.31%) |
Oct 08, 2014 | 50.92 | 50.94 | 50.32 | 50.44 | 29,190 | -0.10(-0.20%) |
Oct 07, 2014 | 50.57 | 50.57 | 50.54 | 50.54 | 1,530 | -0.33(-0.65%) |
Oct 06, 2014 | 50.95 | 50.95 | 50.87 | 50.87 | 3,380 | -0.07(-0.14%) |
Oct 02, 2014 | 51.05 | 51.05 | 50.48 | 50.94 | 238 | -0.08(-0.16%) |
Oct 01, 2014 | 50.76 | 51.03 | 50.76 | 51.02 | 1,831 | +0.21(+0.41%) |
Sep 30, 2014 | 51.00 | 51.05 | 50.81 | 50.81 | 4,503 | -0.17(-0.34%) |
Sep 29, 2014 | 51.03 | 51.05 | 50.94 | 50.98 | 10,106 | -0.07(-0.13%) |
Sep 26, 2014 | 51.00 | 51.05 | 51.00 | 51.05 | 1,085 | +0.18(+0.35%) |
Sep 25, 2014 | 50.88 | 51.05 | 50.87 | 50.87 | 1,308 | -0.23(-0.45%) |
Sep 24, 2014 | 51.29 | 51.29 | 50.99 | 51.10 | 17,870 | -0.24(-0.47%) |
Sep 23, 2014 | 51.34 | 51.34 | 51.24 | 51.34 | 1,081 | +0.09(+0.18%) |
Sep 22, 2014 | 51.25 | 51.25 | 51.25 | 51.25 | 58 | +0.00(+0.00%) |
Sep 19, 2014 | 50.90 | 51.25 | 50.86 | 51.25 | 2,755 | +0.39(+0.77%) |
Sep 18, 2014 | 51.38 | 51.38 | 50.86 | 50.86 | 720 | -0.39(-0.76%) |
Sep 17, 2014 | 51.41 | 51.43 | 51.08 | 51.25 | 4,671 | -0.13(-0.25%) |
Sep 16, 2014 | 51.17 | 51.38 | 50.92 | 51.38 | 689 | -0.17(-0.33%) |
Sep 15, 2014 | 51.55 | 51.55 | 51.55 | 51.55 | 176 | +0.50(+0.98%) |
Sep 12, 2014 | 51.80 | 51.80 | 51.05 | 51.05 | 920 | -0.61(-1.18%) |
Sep 11, 2014 | 51.66 | 51.66 | 51.21 | 51.66 | 2,485 | +0.06(+0.12%) |
Sep 10, 2014 | 51.41 | 51.72 | 51.38 | 51.60 | 20,265 | -0.34(-0.65%) |
Sep 09, 2014 | 51.50 | 51.94 | 51.42 | 51.94 | 2,863 | +0.34(+0.66%) |
Sep 08, 2014 | 51.63 | 51.63 | 51.60 | 51.60 | 1,774 | -0.05(-0.10%) |
Sep 05, 2014 | 51.81 | 51.81 | 51.65 | 51.65 | 528 | +0.10(+0.19%) |
Sep 04, 2014 | 51.55 | 51.55 | 51.55 | 51.55 | 34 | +0.00(+0.01%) |
Sep 03, 2014 | 51.60 | 51.60 | 51.55 | 51.55 | 772 | -0.20(-0.39%) |
Sep 02, 2014 | 52.14 | 52.13 | 51.72 | 51.75 | 1,705 | -0.38(-0.73%) |
Aug 29, 2014 | 52.18 | 52.13 | 52.13 | 52.13 | 300 | +0.43(+0.83%) |
Aug 28, 2014 | 51.70 | 52.18 | 51.70 | 51.70 | 529 | -0.05(-0.10%) |
Aug 27, 2014 | 51.62 | 51.86 | 51.62 | 51.75 | 925 | -0.27(-0.52%) |
Aug 26, 2014 | 52.02 | 52.02 | 52.02 | 52.02 | 381 | +0.00(+0.00%) |
Aug 25, 2014 | 51.87 | 52.02 | 51.84 | 52.02 | 12,903 | +0.35(+0.68%) |
Aug 22, 2014 | 51.67 | 51.67 | 51.67 | 51.67 | 55 | +0.00(+0.01%) |
Aug 21, 2014 | 51.51 | 51.67 | 51.51 | 51.67 | 298 | -0.18(-0.35%) |
Aug 20, 2014 | 52.00 | 52.00 | 52.00 | 51.85 | 6,730 | +0.01(+0.02%) |
Aug 19, 2014 | 51.79 | 51.84 | 51.74 | 51.84 | 1,855 | +0.31(+0.60%) |
Aug 18, 2014 | 51.60 | 51.60 | 51.53 | 51.53 | 450 | -0.18(-0.34%) |
Aug 15, 2014 | 51.78 | 51.58 | 51.65 | 51.71 | 894 | +0.13(+0.25%) |
Aug 14, 2014 | 51.58 | 51.30 | 51.54 | 51.58 | 5,564 | +0.28(+0.55%) |
Aug 13, 2014 | 51.18 | 51.30 | 51.02 | 51.30 | 1,023 | +0.10(+0.20%) |
Aug 12, 2014 | 51.25 | 51.41 | 51.20 | 51.20 | 1,261 | +0.27(+0.53%) |
Aug 11, 2014 | 51.30 | 51.41 | 50.93 | 50.93 | 3,504 | +0.05(+0.10%) |
Aug 08, 2014 | 50.90 | 50.95 | 50.87 | 50.88 | 7,485 | -0.23(-0.45%) |
Aug 07, 2014 | 51.19 | 51.46 | 51.11 | 51.11 | 2,577 | +0.10(+0.20%) |
Aug 06, 2014 | 51.20 | 51.25 | 50.93 | 51.01 | 2,627 | -0.52(-1.02%) |
Aug 05, 2014 | 51.53 | 51.53 | 51.53 | 51.53 | 434 | +0.23(+0.46%) |
Aug 04, 2014 | 51.29 | 51.40 | 51.29 | 51.30 | 2,477 | -0.30(-0.58%) |
Aug 01, 2014 | 51.47 | 51.60 | 51.26 | 51.60 | 5,258 | -0.20(-0.39%) |
Jul 31, 2014 | 51.60 | 52.04 | 51.56 | 51.80 | 1,667 | +0.13(+0.25%) |
Jul 30, 2014 | 52.00 | 52.09 | 51.67 | 51.67 | 2,992 | -0.19(-0.37%) |
Jul 29, 2014 | 51.87 | 51.87 | 51.83 | 51.86 | 1,606 | +0.12(+0.23%) |
Jul 28, 2014 | 52.12 | 52.12 | 51.56 | 51.74 | 3,571 | -0.24(-0.46%) |
Jul 25, 2014 | 52.10 | 52.10 | 51.98 | 51.98 | 641 | +0.04(+0.07%) |
Jul 24, 2014 | 51.98 | 51.99 | 51.65 | 51.94 | 2,898 | +0.06(+0.12%) |
Jul 23, 2014 | 52.06 | 52.07 | 51.65 | 51.88 | 4,112 | +0.33(+0.64%) |
Jul 22, 2014 | 51.90 | 51.90 | 51.55 | 51.55 | 11,035 | -0.02(-0.04%) |
Jul 21, 2014 | 51.65 | 51.95 | 51.57 | 51.57 | 8,814 | -0.27(-0.52%) |
Jul 18, 2014 | 52.10 | 52.10 | 51.81 | 51.84 | 1,134 | +0.04(+0.07%) |
Jul 17, 2014 | 52.06 | 52.40 | 51.75 | 51.80 | 10,157 | -0.05(-0.09%) |
Jul 16, 2014 | 51.90 | 52.15 | 51.85 | 51.85 | 7,410 | -0.30(-0.58%) |
Jul 15, 2014 | 52.12 | 52.15 | 52.12 | 52.15 | 821 | +0.15(+0.29%) |
Jul 14, 2014 | 52.07 | 52.07 | 52.00 | 52.00 | 511 | +0.10(+0.19%) |
Jul 11, 2014 | 51.72 | 51.90 | 51.72 | 51.90 | 8,647 | -0.41(-0.78%) |
Jul 10, 2014 | 52.31 | 52.31 | 52.31 | 52.31 | 349 | +0.63(+1.22%) |
Jul 09, 2014 | 52.35 | 52.35 | 51.68 | 51.68 | 851 | -0.50(-0.96%) |
Jul 08, 2014 | 52.00 | 52.18 | 52.00 | 52.18 | 10,023 | +0.21(+0.40%) |
Jul 07, 2014 | 51.42 | 52.02 | 51.42 | 51.97 | 6,101 | +0.00(+0.00%) |
Jul 03, 2014 | 51.50 | 51.97 | 51.97 | 51.97 | 1,100 | -0.07(-0.13%) |
Jul 02, 2014 | 51.52 | 52.04 | 51.52 | 52.04 | 1,162 | +0.23(+0.44%) |
Jul 01, 2014 | 51.93 | 51.97 | 51.60 | 51.81 | 1,331 | -0.18(-0.35%) |
Jun 30, 2014 | 51.80 | 51.99 | 51.75 | 51.99 | 983 | -0.23(-0.44%) |
Jun 27, 2014 | 51.75 | 52.22 | 51.75 | 52.22 | 784 | -0.09(-0.17%) |
Jun 26, 2014 | 51.63 | 52.31 | 51.63 | 52.31 | 441 | +0.56(+1.08%) |
Jun 25, 2014 | 52.14 | 52.29 | 51.61 | 51.75 | 2,215 | -0.27(-0.52%) |
Jun 24, 2014 | 52.02 | 52.02 | 52.02 | 52.02 | 1,667 | +0.03(+0.06%) |
Jun 23, 2014 | 51.28 | 52.09 | 51.28 | 51.99 | 1,758 | +0.07(+0.13%) |
Jun 20, 2014 | 51.35 | 51.92 | 51.35 | 51.92 | 496 | +0.01(+0.02%) |
Jun 19, 2014 | 51.85 | 51.93 | 51.35 | 51.91 | 4,177 | +0.12(+0.23%) |
Jun 18, 2014 | 51.74 | 51.79 | 51.74 | 51.79 | 779 | -0.11(-0.21%) |
Jun 17, 2014 | 51.78 | 51.90 | 51.78 | 51.90 | 8,422 | +0.00(+0.00%) |
Jun 16, 2014 | 51.87 | 51.90 | 51.83 | 51.90 | 3,852 | -0.03(-0.06%) |
Jun 13, 2014 | 51.87 | 51.93 | 51.65 | 51.93 | 2,007 | +0.08(+0.15%) |
Jun 12, 2014 | 51.85 | 51.85 | 51.85 | 51.85 | 60 | +0.00(+0.00%) |
Jun 11, 2014 | 51.90 | 51.92 | 51.84 | 51.85 | 3,868 | +0.04(+0.08%) |
Jun 10, 2014 | 51.81 | 52.05 | 51.81 | 51.81 | 229 | -0.10(-0.19%) |
Jun 06, 2014 | 51.92 | 51.93 | 51.57 | 51.91 | 1,229 | +0.08(+0.15%) |
Jun 05, 2014 | 51.83 | 51.83 | 51.83 | 51.83 | 221 | -0.37(-0.71%) |
Jun 04, 2014 | 51.51 | 52.20 | 51.40 | 52.20 | 1,575 | +0.72(+1.40%) |
Jun 03, 2014 | 51.52 | 51.52 | 51.48 | 51.48 | 1,512 | -0.12(-0.23%) |