Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 48.20 | 48.23 | 48.05 | 48.22 | 20,920 | +0.13(+0.28%) |
May 28, 2015 | 48.11 | 48.16 | 47.98 | 48.09 | 33,849 | +0.06(+0.13%) |
May 27, 2015 | 47.96 | 48.05 | 47.93 | 48.03 | 23,032 | +0.08(+0.17%) |
May 26, 2015 | 47.83 | 48.11 | 47.83 | 47.95 | 52,441 | +0.08(+0.16%) |
May 22, 2015 | 47.95 | 47.87 | 47.87 | 47.87 | 20,062 | -0.15(-0.32%) |
May 21, 2015 | 47.92 | 48.02 | 47.91 | 48.02 | 52,811 | +0.10(+0.22%) |
May 20, 2015 | 47.98 | 47.98 | 47.85 | 47.92 | 25,536 | -0.01(-0.02%) |
May 19, 2015 | 47.80 | 47.99 | 47.80 | 47.92 | 62,035 | -0.06(-0.13%) |
May 18, 2015 | 48.03 | 48.03 | 47.88 | 47.99 | 14,959 | -0.07(-0.15%) |
May 15, 2015 | 48.09 | 48.10 | 47.95 | 48.06 | 49,260 | +0.00(+0.01%) |
May 14, 2015 | 47.97 | 48.08 | 47.90 | 48.05 | 45,818 | +0.15(+0.32%) |
May 13, 2015 | 48.07 | 48.10 | 47.85 | 47.90 | 81,280 | -0.12(-0.26%) |
May 12, 2015 | 48.02 | 48.09 | 47.93 | 48.02 | 83,789 | +0.07(+0.14%) |
May 11, 2015 | 48.07 | 48.08 | 47.91 | 47.96 | 30,322 | -0.15(-0.32%) |
May 08, 2015 | 48.20 | 48.20 | 48.06 | 48.11 | 45,652 | +0.05(+0.09%) |
May 07, 2015 | 48.13 | 48.14 | 48.04 | 48.07 | 49,645 | +0.00(+0.00%) |
May 06, 2015 | 48.17 | 48.18 | 48.06 | 48.06 | 36,452 | -0.10(-0.21%) |
May 05, 2015 | 48.28 | 48.28 | 48.11 | 48.16 | 33,917 | -0.11(-0.23%) |
May 04, 2015 | 48.22 | 48.27 | 48.13 | 48.27 | 58,090 | +0.14(+0.30%) |
May 01, 2015 | 48.20 | 48.22 | 48.07 | 48.13 | 36,249 | -0.16(-0.33%) |
Apr 30, 2015 | 48.26 | 48.38 | 48.21 | 48.29 | 66,073 | -0.12(-0.25%) |
Apr 29, 2015 | 48.38 | 48.44 | 48.34 | 48.41 | 30,164 | -0.05(-0.11%) |
Apr 28, 2015 | 48.46 | 48.49 | 48.40 | 48.46 | 45,317 | -0.07(-0.15%) |
Apr 27, 2015 | 48.50 | 48.57 | 48.42 | 48.54 | 78,444 | +0.04(+0.09%) |
Apr 24, 2015 | 48.53 | 48.54 | 48.46 | 48.49 | 69,663 | -0.03(-0.06%) |
Apr 23, 2015 | 48.50 | 48.54 | 48.46 | 48.52 | 20,617 | +0.06(+0.13%) |
Apr 22, 2015 | 48.52 | 48.54 | 48.45 | 48.46 | 37,759 | -0.11(-0.23%) |
Apr 21, 2015 | 48.60 | 48.60 | 48.51 | 48.57 | 45,048 | +0.01(+0.03%) |
Apr 20, 2015 | 48.61 | 48.61 | 48.50 | 48.56 | 42,754 | -0.03(-0.06%) |
Apr 17, 2015 | 48.56 | 48.63 | 48.53 | 48.59 | 46,892 | +0.04(+0.08%) |
Apr 16, 2015 | 48.64 | 48.64 | 48.52 | 48.55 | 14,694 | -0.07(-0.14%) |
Apr 15, 2015 | 48.65 | 48.67 | 48.59 | 48.61 | 45,448 | -0.02(-0.04%) |
Apr 14, 2015 | 48.69 | 48.69 | 48.61 | 48.63 | 27,626 | -0.00(-0.01%) |
Apr 13, 2015 | 48.62 | 48.64 | 48.57 | 48.64 | 17,611 | +0.01(+0.02%) |
Apr 10, 2015 | 48.66 | 48.66 | 48.57 | 48.63 | 49,891 | +0.03(+0.06%) |
Apr 09, 2015 | 48.68 | 48.68 | 48.52 | 48.59 | 26,383 | -0.06(-0.13%) |
Apr 08, 2015 | 48.73 | 48.73 | 48.58 | 48.66 | 30,382 | +0.02(+0.05%) |
Apr 07, 2015 | 48.64 | 48.70 | 48.61 | 48.63 | 27,999 | -0.01(-0.01%) |
Apr 06, 2015 | 48.76 | 48.76 | 48.61 | 48.64 | 42,461 | +0.03(+0.07%) |
Apr 02, 2015 | 48.68 | 48.61 | 48.61 | 48.61 | 27,616 | -0.15(-0.31%) |
Apr 01, 2015 | 48.70 | 48.76 | 48.69 | 48.76 | 40,569 | +0.05(+0.11%) |
Mar 31, 2015 | 48.66 | 48.71 | 48.61 | 48.71 | 30,583 | +0.05(+0.11%) |
Mar 30, 2015 | 48.57 | 48.65 | 48.57 | 48.65 | 28,475 | -0.03(-0.06%) |
Mar 27, 2015 | 48.62 | 48.69 | 48.59 | 48.68 | 39,148 | +0.09(+0.19%) |
Mar 26, 2015 | 48.66 | 48.66 | 48.53 | 48.59 | 47,381 | +0.03(+0.07%) |
Mar 25, 2015 | 48.62 | 48.66 | 48.55 | 48.55 | 40,619 | -0.18(-0.37%) |
Mar 24, 2015 | 48.63 | 48.74 | 48.55 | 48.74 | 46,589 | +0.10(+0.21%) |
Mar 23, 2015 | 48.64 | 48.64 | 48.53 | 48.63 | 45,320 | +0.03(+0.07%) |
Mar 20, 2015 | 48.63 | 48.65 | 48.56 | 48.60 | 27,703 | +0.14(+0.28%) |
Mar 19, 2015 | 48.41 | 48.62 | 48.41 | 48.46 | 38,403 | -0.12(-0.25%) |
Mar 18, 2015 | 48.35 | 48.59 | 48.28 | 48.59 | 23,350 | +0.24(+0.49%) |
Mar 17, 2015 | 48.22 | 48.42 | 48.21 | 48.35 | 27,405 | +0.12(+0.24%) |
Mar 16, 2015 | 48.11 | 48.24 | 48.11 | 48.23 | 34,038 | +0.05(+0.10%) |
Mar 13, 2015 | 48.16 | 48.27 | 48.12 | 48.18 | 38,463 | +0.01(+0.03%) |
Mar 12, 2015 | 48.22 | 48.34 | 48.15 | 48.17 | 32,270 | -0.05(-0.10%) |
Mar 11, 2015 | 48.19 | 48.22 | 48.04 | 48.22 | 57,539 | +0.04(+0.08%) |
Mar 10, 2015 | 48.07 | 48.22 | 48.07 | 48.18 | 84,182 | +0.03(+0.07%) |
Mar 09, 2015 | 48.06 | 48.17 | 48.04 | 48.15 | 58,762 | +0.12(+0.26%) |
Mar 06, 2015 | 48.20 | 48.27 | 47.92 | 48.03 | 126,394 | -0.25(-0.53%) |
Mar 05, 2015 | 48.38 | 48.39 | 48.20 | 48.28 | 48,277 | +0.09(+0.19%) |
Mar 04, 2015 | 48.42 | 48.35 | 48.19 | 48.19 | 41,336 | -0.16(-0.32%) |
Mar 03, 2015 | 48.36 | 48.41 | 48.24 | 48.35 | 44,203 | +0.06(+0.13%) |
Mar 02, 2015 | 48.48 | 48.48 | 48.24 | 48.29 | 69,654 | -0.27(-0.55%) |
Feb 27, 2015 | 48.55 | 48.56 | 48.43 | 48.55 | 43,666 | +0.14(+0.28%) |
Feb 26, 2015 | 48.48 | 48.51 | 48.48 | 48.42 | 99,803 | -0.11(-0.22%) |
Feb 25, 2015 | 48.46 | 48.53 | 48.39 | 48.53 | 43,006 | +0.03(+0.07%) |
Feb 24, 2015 | 48.38 | 48.49 | 48.23 | 48.49 | 88,436 | +0.10(+0.20%) |
Feb 23, 2015 | 48.42 | 48.49 | 48.30 | 48.39 | 118,542 | +0.01(+0.03%) |
Feb 20, 2015 | 48.42 | 48.45 | 48.35 | 48.38 | 18,933 | +0.05(+0.11%) |
Feb 19, 2015 | 48.37 | 48.37 | 48.21 | 48.33 | 29,728 | -0.03(-0.06%) |
Feb 18, 2015 | 48.24 | 48.38 | 48.23 | 48.36 | 22,681 | +0.09(+0.19%) |
Feb 17, 2015 | 48.32 | 48.37 | 48.19 | 48.27 | 30,083 | -0.08(-0.16%) |
Feb 13, 2015 | 48.42 | 48.35 | 48.35 | 48.35 | 59,616 | -0.05(-0.10%) |
Feb 12, 2015 | 48.46 | 48.48 | 48.34 | 48.39 | 45,109 | +0.06(+0.13%) |
Feb 11, 2015 | 48.33 | 48.50 | 48.30 | 48.33 | 40,332 | -0.16(-0.32%) |
Feb 10, 2015 | 48.51 | 48.59 | 48.34 | 48.49 | 65,670 | -0.02(-0.04%) |
Feb 09, 2015 | 48.62 | 48.67 | 48.51 | 48.51 | 42,495 | -0.09(-0.19%) |
Feb 06, 2015 | 48.90 | 48.90 | 48.60 | 48.60 | 23,357 | -0.27(-0.55%) |
Feb 05, 2015 | 48.88 | 48.88 | 48.76 | 48.87 | 32,304 | +0.05(+0.11%) |
Feb 04, 2015 | 48.80 | 48.90 | 48.73 | 48.82 | 68,571 | -0.06(-0.13%) |
Feb 03, 2015 | 48.97 | 49.00 | 48.88 | 48.88 | 50,367 | -0.21(-0.43%) |
Feb 02, 2015 | 49.01 | 49.09 | 48.99 | 49.09 | 31,377 | -0.04(-0.08%) |
Jan 30, 2015 | 49.07 | 49.13 | 49.06 | 49.13 | 49,918 | +0.15(+0.30%) |
Jan 29, 2015 | 49.04 | 49.06 | 48.88 | 48.98 | 51,493 | -0.27(-0.55%) |
Jan 28, 2015 | 48.89 | 49.78 | 48.82 | 49.25 | 64,608 | +0.45(+0.92%) |
Jan 27, 2015 | 48.81 | 49.05 | 48.77 | 48.80 | 56,012 | +0.09(+0.18%) |
Jan 26, 2015 | 48.81 | 48.81 | 48.72 | 48.72 | 25,100 | -0.06(-0.13%) |
Jan 23, 2015 | 48.88 | 48.90 | 48.72 | 48.78 | 85,705 | +0.02(+0.03%) |
Jan 22, 2015 | 48.92 | 48.92 | 48.74 | 48.76 | 44,119 | -0.05(-0.10%) |
Jan 21, 2015 | 48.98 | 48.98 | 48.73 | 48.81 | 164,446 | -0.17(-0.35%) |
Jan 20, 2015 | 49.03 | 49.08 | 48.87 | 48.98 | 49,806 | +0.02(+0.04%) |
Jan 16, 2015 | 48.99 | 48.99 | 48.84 | 48.96 | 32,884 | -0.13(-0.26%) |
Jan 15, 2015 | 48.99 | 49.10 | 48.96 | 49.09 | 193,541 | +0.16(+0.34%) |
Jan 14, 2015 | 48.91 | 48.97 | 48.88 | 48.93 | 42,158 | +0.16(+0.34%) |
Jan 13, 2015 | 48.75 | 48.86 | 48.67 | 48.76 | 48,952 | +0.00(+0.01%) |
Jan 12, 2015 | 48.69 | 48.77 | 48.64 | 48.76 | 32,375 | +0.07(+0.13%) |
Jan 09, 2015 | 48.63 | 48.74 | 48.63 | 48.69 | 19,074 | +0.05(+0.10%) |
Jan 08, 2015 | 48.58 | 48.65 | 48.57 | 48.64 | 34,157 | -0.08(-0.16%) |
Jan 07, 2015 | 48.58 | 48.73 | 48.55 | 48.72 | 44,868 | +0.15(+0.30%) |
Jan 06, 2015 | 48.54 | 48.67 | 48.49 | 48.57 | 53,959 | +0.19(+0.39%) |
Jan 05, 2015 | 48.44 | 48.44 | 48.29 | 48.38 | 96,381 | +0.12(+0.25%) |
Jan 02, 2015 | 48.31 | 48.55 | 48.22 | 48.26 | 72,705 | -0.02(-0.04%) |
Dec 31, 2014 | 48.15 | 48.29 | 48.29 | 48.29 | 35,603 | +0.14(+0.29%) |
Dec 30, 2014 | 48.10 | 48.25 | 48.09 | 48.15 | 41,663 | +0.09(+0.20%) |
Dec 29, 2014 | 53.77 | 53.77 | 47.95 | 48.05 | 62,275 | -9.09(-15.91%) |
Dec 26, 2014 | 47.99 | 57.14 | 47.90 | 57.14 | 115,817 | +9.14(+19.04%) |
Dec 24, 2014 | 47.98 | 48.00 | 48.00 | 48.00 | 14,875 | +0.02(+0.04%) |
Dec 23, 2014 | 48.08 | 48.08 | 47.97 | 47.98 | 34,202 | -0.09(-0.19%) |
Dec 22, 2014 | 48.05 | 48.11 | 48.01 | 48.07 | 27,318 | +0.09(+0.18%) |
Dec 19, 2014 | 48.00 | 48.04 | 47.95 | 47.99 | 33,041 | -0.04(-0.09%) |
Dec 18, 2014 | 48.07 | 48.09 | 47.93 | 48.03 | 62,322 | -0.01(-0.03%) |
Dec 17, 2014 | 48.17 | 48.17 | 48.04 | 48.04 | 30,466 | -0.15(-0.31%) |
Dec 16, 2014 | 48.24 | 48.25 | 48.13 | 48.19 | 35,475 | +0.07(+0.14%) |
Dec 15, 2014 | 48.17 | 48.17 | 48.03 | 48.12 | 40,367 | -0.05(-0.09%) |
Dec 12, 2014 | 48.13 | 48.19 | 48.05 | 48.17 | 39,067 | +0.11(+0.24%) |
Dec 11, 2014 | 48.09 | 48.10 | 47.98 | 48.05 | 47,319 | -0.09(-0.18%) |
Dec 10, 2014 | 47.93 | 48.14 | 47.93 | 48.14 | 26,385 | +0.15(+0.32%) |
Dec 09, 2014 | 47.95 | 48.04 | 47.94 | 47.99 | 42,857 | +0.11(+0.23%) |
Dec 08, 2014 | 47.88 | 47.96 | 47.82 | 47.88 | 43,104 | +0.05(+0.09%) |
Dec 05, 2014 | 47.88 | 47.89 | 47.82 | 47.83 | 39,062 | -0.04(-0.09%) |
Dec 04, 2014 | 47.85 | 47.95 | 47.80 | 47.87 | 19,526 | +0.00(+0.00%) |
Dec 03, 2014 | 47.86 | 47.89 | 47.83 | 47.87 | 34,813 | +0.07(+0.15%) |
Dec 02, 2014 | 47.84 | 47.84 | 47.80 | 47.80 | 18,048 | -0.04(-0.09%) |
Dec 01, 2014 | 47.86 | 47.96 | 47.84 | 47.85 | 87,383 | -0.02(-0.04%) |
Nov 28, 2014 | 47.80 | 47.90 | 47.80 | 47.87 | 7,075 | +0.07(+0.14%) |
Nov 26, 2014 | 47.77 | 47.80 | 47.80 | 47.80 | 22,286 | +0.03(+0.07%) |
Nov 25, 2014 | 47.75 | 47.77 | 47.73 | 47.77 | 37,280 | +0.03(+0.07%) |
Nov 24, 2014 | 47.71 | 47.74 | 47.65 | 47.74 | 39,107 | -0.01(-0.02%) |
Nov 21, 2014 | 47.70 | 47.74 | 47.67 | 47.74 | 28,490 | +0.05(+0.10%) |
Nov 20, 2014 | 47.72 | 47.77 | 47.67 | 47.70 | 50,635 | +0.06(+0.13%) |
Nov 19, 2014 | 47.61 | 47.69 | 47.59 | 47.63 | 16,408 | -0.06(-0.12%) |
Nov 18, 2014 | 47.67 | 47.70 | 47.65 | 47.69 | 24,892 | +0.05(+0.10%) |
Nov 17, 2014 | 47.68 | 47.68 | 47.61 | 47.64 | 53,179 | -0.05(-0.11%) |
Nov 14, 2014 | 47.67 | 47.70 | 47.62 | 47.69 | 33,400 | -0.02(-0.05%) |
Nov 13, 2014 | 47.69 | 47.73 | 47.63 | 47.72 | 31,240 | +0.04(+0.09%) |
Nov 12, 2014 | 47.79 | 47.79 | 47.67 | 47.67 | 34,385 | -0.03(-0.05%) |
Nov 11, 2014 | 47.74 | 47.74 | 47.66 | 47.70 | 44,958 | +0.04(+0.09%) |
Nov 10, 2014 | 47.73 | 47.73 | 47.61 | 47.66 | 103,949 | -0.07(-0.14%) |
Nov 07, 2014 | 47.65 | 47.73 | 47.56 | 47.72 | 43,532 | +0.10(+0.21%) |
Nov 06, 2014 | 47.66 | 47.66 | 47.60 | 47.62 | 42,264 | -0.09(-0.20%) |
Nov 05, 2014 | 47.71 | 47.72 | 47.61 | 47.72 | 27,471 | -0.02(-0.04%) |
Nov 04, 2014 | 47.77 | 47.77 | 47.68 | 47.74 | 71,545 | -0.03(-0.06%) |
Nov 03, 2014 | 47.83 | 47.84 | 47.73 | 47.76 | 42,117 | -0.09(-0.19%) |
Oct 31, 2014 | 47.72 | 47.87 | 47.72 | 47.86 | 40,555 | -0.01(-0.03%) |
Oct 30, 2014 | 47.84 | 47.88 | 47.78 | 47.87 | 32,241 | +0.03(+0.06%) |
Oct 29, 2014 | 47.93 | 47.93 | 47.82 | 47.84 | 21,394 | +0.01(+0.02%) |
Oct 28, 2014 | 47.88 | 47.88 | 47.78 | 47.83 | 52,473 | +0.02(+0.05%) |
Oct 27, 2014 | 47.85 | 47.91 | 47.79 | 47.81 | 64,692 | -0.05(-0.10%) |
Oct 24, 2014 | 47.81 | 47.86 | 47.73 | 47.86 | 25,521 | +0.02(+0.05%) |
Oct 23, 2014 | 47.76 | 47.86 | 47.72 | 47.83 | 25,162 | -0.01(-0.02%) |
Oct 22, 2014 | 47.93 | 47.93 | 47.81 | 47.84 | 33,336 | -0.07(-0.14%) |
Oct 21, 2014 | 47.98 | 47.98 | 47.83 | 47.91 | 98,802 | -0.13(-0.28%) |
Oct 20, 2014 | 48.19 | 48.19 | 47.98 | 48.04 | 40,379 | -0.13(-0.26%) |
Oct 17, 2014 | 48.24 | 48.24 | 48.06 | 48.17 | 63,823 | -0.02(-0.05%) |
Oct 16, 2014 | 48.37 | 48.37 | 48.13 | 48.19 | 93,964 | -0.09(-0.19%) |
Oct 15, 2014 | 48.37 | 48.53 | 48.23 | 48.28 | 68,511 | +0.11(+0.22%) |
Oct 14, 2014 | 48.02 | 48.25 | 48.02 | 48.18 | 83,551 | +0.13(+0.26%) |
Oct 13, 2014 | 47.98 | 48.13 | 47.98 | 48.05 | 32,875 | +0.08(+0.17%) |
Oct 10, 2014 | 48.00 | 48.01 | 47.92 | 47.97 | 12,317 | +0.05(+0.10%) |
Oct 09, 2014 | 47.79 | 47.96 | 47.79 | 47.93 | 100,238 | +0.09(+0.20%) |
Oct 08, 2014 | 47.77 | 47.87 | 47.77 | 47.83 | 22,447 | +0.07(+0.14%) |
Oct 07, 2014 | 47.68 | 47.79 | 47.68 | 47.77 | 25,945 | +0.08(+0.17%) |
Oct 06, 2014 | 47.66 | 47.71 | 47.64 | 47.69 | 61,243 | +0.02(+0.05%) |
Oct 03, 2014 | 47.57 | 47.66 | 47.57 | 47.66 | 16,281 | +0.01(+0.03%) |
Oct 02, 2014 | 47.53 | 47.65 | 47.53 | 47.65 | 43,184 | +0.04(+0.08%) |
Oct 01, 2014 | 47.46 | 47.63 | 47.46 | 47.62 | 30,179 | +0.18(+0.37%) |
Sep 30, 2014 | 47.42 | 47.46 | 47.42 | 47.44 | 32,545 | -0.01(-0.03%) |
Sep 29, 2014 | 47.47 | 47.47 | 47.40 | 47.45 | 8,066 | +0.04(+0.09%) |
Sep 26, 2014 | 47.36 | 47.44 | 47.34 | 47.41 | 19,550 | -0.06(-0.13%) |
Sep 25, 2014 | 47.40 | 47.47 | 47.40 | 47.47 | 27,069 | +0.11(+0.24%) |
Sep 24, 2014 | 47.35 | 47.38 | 47.32 | 47.36 | 15,371 | -0.01(-0.03%) |
Sep 23, 2014 | 47.34 | 47.37 | 47.31 | 47.37 | 13,599 | +0.07(+0.14%) |
Sep 22, 2014 | 47.31 | 47.36 | 47.27 | 47.31 | 40,095 | +0.05(+0.10%) |
Sep 19, 2014 | 47.24 | 47.30 | 47.24 | 47.26 | 29,270 | +0.02(+0.03%) |
Sep 18, 2014 | 47.17 | 47.24 | 47.16 | 47.24 | 15,944 | +0.07(+0.15%) |
Sep 17, 2014 | 47.18 | 47.27 | 47.17 | 47.17 | 34,137 | -0.05(-0.11%) |
Sep 16, 2014 | 47.14 | 47.25 | 47.14 | 47.22 | 25,861 | -0.01(-0.02%) |
Sep 15, 2014 | 47.21 | 47.24 | 47.16 | 47.23 | 26,845 | +0.03(+0.06%) |
Sep 12, 2014 | 47.18 | 47.23 | 47.16 | 47.20 | 46,241 | -0.05(-0.10%) |
Sep 11, 2014 | 47.25 | 47.30 | 47.25 | 47.25 | 12,832 | -0.02(-0.04%) |
Sep 10, 2014 | 47.30 | 47.30 | 47.22 | 47.27 | 40,098 | -0.07(-0.15%) |
Sep 09, 2014 | 47.38 | 47.38 | 47.25 | 47.34 | 43,077 | +0.05(+0.11%) |
Sep 08, 2014 | 47.42 | 47.42 | 47.24 | 47.29 | 45,904 | +0.09(+0.18%) |
Sep 05, 2014 | 47.26 | 47.42 | 47.20 | 47.20 | 24,439 | -0.11(-0.23%) |
Sep 04, 2014 | 47.33 | 47.33 | 47.23 | 47.31 | 11,946 | -0.08(-0.18%) |
Sep 03, 2014 | 47.41 | 47.42 | 47.34 | 47.40 | 22,608 | -0.03(-0.07%) |
Sep 02, 2014 | 47.44 | 47.44 | 47.36 | 47.43 | 24,621 | -0.06(-0.14%) |
Aug 29, 2014 | 47.51 | 47.50 | 47.50 | 47.50 | 31,562 | +0.07(+0.15%) |
Aug 28, 2014 | 47.45 | 47.45 | 47.42 | 47.42 | 14,864 | -0.02(-0.04%) |
Aug 27, 2014 | 47.48 | 47.48 | 47.37 | 47.44 | 23,050 | +0.07(+0.15%) |
Aug 26, 2014 | 47.29 | 47.38 | 47.27 | 47.38 | 30,063 | +0.02(+0.05%) |
Aug 25, 2014 | 47.38 | 47.38 | 47.32 | 47.35 | 22,540 | +0.02(+0.04%) |
Aug 22, 2014 | 47.35 | 47.36 | 47.25 | 47.33 | 13,009 | +0.04(+0.09%) |
Aug 21, 2014 | 47.27 | 47.34 | 47.23 | 47.29 | 37,187 | +0.02(+0.05%) |
Aug 20, 2014 | 47.33 | 47.33 | 47.20 | 47.26 | 67,204 | -0.01(-0.03%) |
Aug 19, 2014 | 47.38 | 47.38 | 47.27 | 47.28 | 49,958 | +0.02(+0.04%) |
Aug 18, 2014 | 47.31 | 47.32 | 47.26 | 47.26 | 38,866 | -0.18(-0.38%) |
Aug 15, 2014 | 47.37 | 47.44 | 47.37 | 47.44 | 15,803 | +0.11(+0.24%) |
Aug 14, 2014 | 47.29 | 47.32 | 47.21 | 47.32 | 80,036 | +0.13(+0.28%) |
Aug 13, 2014 | 47.14 | 47.22 | 47.14 | 47.19 | 20,848 | +0.05(+0.11%) |
Aug 12, 2014 | 47.21 | 47.21 | 47.12 | 47.14 | 40,383 | +0.05(+0.10%) |
Aug 11, 2014 | 47.20 | 47.20 | 47.08 | 47.09 | 4,754 | +0.01(+0.02%) |
Aug 08, 2014 | 47.12 | 47.18 | 47.10 | 47.08 | 35,170 | +0.04(+0.08%) |
Aug 07, 2014 | 47.12 | 47.12 | 47.02 | 47.04 | 27,797 | +0.00(+0.01%) |
Aug 06, 2014 | 47.10 | 47.10 | 47.01 | 47.04 | 13,959 | +0.05(+0.10%) |
Aug 05, 2014 | 46.89 | 46.99 | 46.89 | 46.99 | 37,310 | +0.05(+0.11%) |
Aug 04, 2014 | 46.97 | 46.97 | 46.90 | 46.94 | 78,335 | -0.09(-0.18%) |
Aug 01, 2014 | 46.95 | 47.02 | 46.90 | 47.02 | 32,662 | +0.13(+0.27%) |
Jul 31, 2014 | 46.92 | 46.94 | 46.84 | 46.90 | 9,144 | -0.05(-0.10%) |
Jul 30, 2014 | 46.97 | 46.99 | 46.87 | 46.94 | 88,765 | -0.06(-0.14%) |
Jul 29, 2014 | 47.06 | 47.10 | 46.96 | 47.01 | 21,723 | +0.03(+0.06%) |
Jul 28, 2014 | 47.02 | 47.02 | 46.90 | 46.98 | 6,001 | +0.02(+0.04%) |
Jul 25, 2014 | 47.03 | 47.03 | 46.94 | 46.97 | 9,795 | +0.10(+0.22%) |
Jul 24, 2014 | 46.92 | 46.97 | 46.82 | 46.86 | 60,740 | -0.09(-0.19%) |
Jul 23, 2014 | 46.88 | 46.97 | 46.88 | 46.95 | 15,398 | +0.11(+0.23%) |
Jul 22, 2014 | 46.86 | 46.88 | 46.83 | 46.85 | 10,548 | +0.08(+0.17%) |
Jul 21, 2014 | 46.84 | 46.89 | 46.77 | 46.77 | 71,414 | -0.02(-0.05%) |
Jul 18, 2014 | 46.78 | 46.83 | 46.73 | 46.79 | 39,429 | -0.01(-0.02%) |
Jul 17, 2014 | 46.75 | 46.80 | 46.70 | 46.80 | 16,483 | +0.11(+0.24%) |
Jul 16, 2014 | 46.65 | 46.69 | 46.58 | 46.69 | 21,196 | +0.10(+0.22%) |
Jul 15, 2014 | 46.54 | 46.60 | 46.54 | 46.58 | 11,816 | +0.11(+0.24%) |
Jul 14, 2014 | 46.53 | 46.56 | 46.47 | 46.47 | 15,801 | -0.08(-0.18%) |
Jul 11, 2014 | 46.49 | 46.63 | 46.45 | 46.56 | 26,488 | +0.06(+0.12%) |
Jul 10, 2014 | 46.51 | 46.51 | 46.40 | 46.50 | 23,371 | +0.01(+0.03%) |
Jul 09, 2014 | 46.52 | 46.56 | 46.40 | 46.49 | 18,927 | -0.04(-0.09%) |
Jul 08, 2014 | 46.65 | 46.65 | 46.51 | 46.53 | 74,309 | -0.05(-0.11%) |
Jul 07, 2014 | 46.59 | 46.62 | 46.48 | 46.58 | 40,502 | +0.00(+0.01%) |
Jul 03, 2014 | 46.57 | 46.58 | 46.58 | 46.58 | 13,841 | +0.06(+0.12%) |
Jul 02, 2014 | 46.63 | 46.70 | 46.52 | 46.52 | 49,279 | -0.10(-0.21%) |
Jul 01, 2014 | 46.83 | 46.83 | 46.62 | 46.62 | 63,824 | -0.16(-0.34%) |
Jun 30, 2014 | 46.79 | 46.80 | 46.76 | 46.78 | 19,071 | -0.00(-0.01%) |
Jun 27, 2014 | 46.74 | 46.80 | 46.67 | 46.78 | 18,888 | +0.08(+0.16%) |
Jun 26, 2014 | 46.70 | 46.70 | 46.61 | 46.70 | 15,763 | +0.09(+0.19%) |
Jun 25, 2014 | 46.52 | 46.71 | 46.52 | 46.61 | 38,100 | +0.00(+0.00%) |
Jun 24, 2014 | 46.66 | 46.67 | 46.58 | 46.61 | 29,413 | -0.03(-0.06%) |
Jun 23, 2014 | 46.59 | 46.64 | 46.58 | 46.64 | 16,675 | +0.04(+0.10%) |
Jun 20, 2014 | 46.55 | 46.60 | 46.51 | 46.59 | 42,501 | -0.02(-0.04%) |
Jun 19, 2014 | 46.60 | 46.64 | 46.49 | 46.61 | 27,723 | +0.01(+0.03%) |
Jun 18, 2014 | 46.56 | 46.60 | 46.44 | 46.60 | 24,121 | +0.08(+0.16%) |
Jun 17, 2014 | 46.47 | 46.82 | 46.42 | 46.53 | 26,071 | +0.04(+0.08%) |
Jun 16, 2014 | 46.45 | 46.49 | 46.40 | 46.49 | 26,720 | +0.03(+0.07%) |
Jun 13, 2014 | 46.38 | 46.46 | 46.30 | 46.46 | 21,437 | +0.00(+0.01%) |
Jun 12, 2014 | 46.41 | 46.47 | 46.30 | 46.45 | 21,670 | +0.03(+0.07%) |
Jun 11, 2014 | 46.41 | 46.46 | 46.37 | 46.42 | 25,293 | +0.04(+0.08%) |
Jun 10, 2014 | 46.44 | 46.44 | 46.38 | 46.38 | 24,824 | -0.08(-0.17%) |
Jun 06, 2014 | 46.47 | 46.51 | 46.42 | 46.46 | 12,958 | -0.02(-0.03%) |
Jun 05, 2014 | 46.41 | 46.48 | 46.41 | 46.48 | 24,596 | +0.01(+0.03%) |
Jun 04, 2014 | 46.52 | 46.52 | 46.42 | 46.47 | 33,620 | -0.02(-0.03%) |
Jun 03, 2014 | 46.55 | 46.56 | 46.46 | 46.48 | 21,752 | -0.02(-0.05%) |