Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 52.48 | 52.74 | 52.28 | 52.74 | 3,375 | +0.02(+0.04%) |
May 28, 2015 | 52.59 | 52.72 | 52.30 | 52.72 | 10,905 | -0.49(-0.92%) |
May 27, 2015 | 52.95 | 53.27 | 52.95 | 53.22 | 29,225 | +0.11(+0.20%) |
May 26, 2015 | 54.03 | 54.03 | 52.92 | 53.11 | 9,010 | -0.12(-0.22%) |
May 22, 2015 | 52.93 | 53.23 | 53.23 | 53.23 | 5,078 | +0.26(+0.49%) |
May 21, 2015 | 52.75 | 53.01 | 52.69 | 52.97 | 9,318 | +0.48(+0.92%) |
May 20, 2015 | 52.70 | 52.70 | 52.35 | 52.48 | 6,804 | -0.29(-0.55%) |
May 19, 2015 | 52.92 | 53.07 | 52.75 | 52.77 | 11,500 | -0.02(-0.04%) |
May 18, 2015 | 52.80 | 52.87 | 52.68 | 52.79 | 6,849 | -0.09(-0.16%) |
May 15, 2015 | 52.51 | 52.90 | 52.51 | 52.88 | 6,996 | -0.06(-0.11%) |
May 14, 2015 | 52.53 | 52.94 | 52.53 | 52.94 | 6,608 | +0.61(+1.16%) |
May 13, 2015 | 52.52 | 52.69 | 52.23 | 52.33 | 6,255 | +0.36(+0.69%) |
May 12, 2015 | 52.05 | 52.13 | 51.91 | 51.97 | 6,502 | -0.39(-0.74%) |
May 11, 2015 | 52.25 | 52.66 | 52.25 | 52.36 | 8,720 | +0.36(+0.69%) |
May 08, 2015 | 51.61 | 52.00 | 51.53 | 52.00 | 10,552 | +0.92(+1.79%) |
May 07, 2015 | 50.92 | 51.22 | 50.82 | 51.08 | 10,820 | +0.39(+0.76%) |
May 06, 2015 | 50.58 | 50.92 | 50.41 | 50.70 | 5,817 | -0.08(-0.15%) |
May 05, 2015 | 51.56 | 51.56 | 50.65 | 50.78 | 7,115 | -1.28(-2.46%) |
May 04, 2015 | 51.70 | 52.06 | 51.59 | 52.06 | 8,207 | +0.25(+0.48%) |
May 01, 2015 | 51.07 | 51.81 | 51.07 | 51.81 | 10,025 | +1.68(+3.35%) |
Apr 30, 2015 | 50.46 | 50.93 | 49.93 | 50.13 | 30,155 | -2.26(-4.31%) |
Apr 29, 2015 | 52.96 | 52.96 | 52.01 | 52.39 | 25,797 | -0.78(-1.47%) |
Apr 28, 2015 | 53.16 | 53.78 | 53.14 | 53.17 | 33,490 | -2.65(-4.75%) |
Apr 27, 2015 | 56.07 | 56.83 | 55.80 | 55.82 | 72,278 | +0.00(+0.00%) |
Apr 24, 2015 | 56.96 | 56.98 | 55.66 | 55.82 | 108,098 | -1.65(-2.87%) |
Apr 23, 2015 | 57.33 | 57.58 | 57.26 | 57.47 | 12,889 | +0.79(+1.40%) |
Apr 22, 2015 | 56.61 | 56.74 | 56.52 | 56.68 | 7,717 | +0.53(+0.95%) |
Apr 21, 2015 | 56.14 | 56.25 | 56.07 | 56.15 | 12,026 | +1.06(+1.93%) |
Apr 20, 2015 | 55.18 | 55.35 | 55.08 | 55.09 | 10,244 | +0.75(+1.38%) |
Apr 17, 2015 | 54.44 | 54.61 | 54.17 | 54.34 | 28,260 | -1.88(-3.35%) |
Apr 16, 2015 | 56.31 | 56.48 | 56.11 | 56.22 | 50,317 | -0.38(-0.66%) |
Apr 15, 2015 | 56.44 | 56.65 | 56.44 | 56.59 | 11,147 | +0.00(+0.00%) |
Apr 14, 2015 | 56.49 | 56.68 | 56.36 | 56.59 | 13,126 | +0.41(+0.74%) |
Apr 13, 2015 | 56.22 | 56.28 | 56.02 | 56.18 | 13,118 | -0.30(-0.53%) |
Apr 10, 2015 | 56.29 | 56.53 | 56.18 | 56.48 | 13,032 | +0.39(+0.69%) |
Apr 09, 2015 | 56.08 | 56.09 | 55.71 | 56.09 | 20,848 | -0.11(-0.19%) |
Apr 08, 2015 | 56.47 | 56.47 | 56.09 | 56.20 | 31,423 | +2.46(+4.58%) |
Apr 07, 2015 | 53.92 | 53.93 | 53.71 | 53.74 | 15,677 | +0.17(+0.32%) |
Apr 06, 2015 | 53.37 | 53.86 | 53.37 | 53.56 | 8,880 | +0.93(+1.76%) |
Apr 02, 2015 | 52.56 | 52.64 | 52.64 | 52.64 | 7,773 | +0.35(+0.66%) |
Apr 01, 2015 | 52.22 | 52.58 | 52.02 | 52.29 | 13,525 | -0.69(-1.31%) |
Mar 31, 2015 | 52.96 | 53.11 | 52.86 | 52.99 | 34,490 | -0.77(-1.44%) |
Mar 30, 2015 | 53.62 | 53.89 | 53.62 | 53.76 | 10,254 | +0.69(+1.31%) |
Mar 27, 2015 | 53.19 | 53.19 | 52.72 | 53.06 | 16,233 | -0.40(-0.74%) |
Mar 26, 2015 | 53.33 | 53.76 | 52.87 | 53.46 | 11,986 | -1.44(-2.62%) |
Mar 25, 2015 | 55.19 | 55.42 | 54.78 | 54.90 | 46,558 | +0.84(+1.55%) |
Mar 24, 2015 | 54.16 | 54.35 | 54.04 | 54.06 | 48,550 | +0.91(+1.71%) |
Mar 23, 2015 | 52.99 | 53.24 | 52.86 | 53.15 | 25,056 | +1.22(+2.34%) |
Mar 20, 2015 | 51.39 | 52.05 | 51.39 | 51.93 | 15,575 | +1.02(+2.01%) |
Mar 19, 2015 | 51.13 | 51.13 | 50.71 | 50.91 | 21,102 | -0.70(-1.36%) |
Mar 18, 2015 | 50.96 | 51.78 | 50.91 | 51.62 | 19,226 | +1.33(+2.65%) |
Mar 17, 2015 | 50.12 | 50.43 | 50.05 | 50.28 | 12,023 | +0.16(+0.33%) |
Mar 16, 2015 | 50.10 | 50.34 | 50.08 | 50.12 | 26,365 | +0.55(+1.11%) |
Mar 13, 2015 | 49.25 | 49.57 | 49.18 | 49.57 | 19,806 | +0.86(+1.76%) |
Mar 12, 2015 | 48.20 | 48.74 | 48.20 | 48.71 | 12,640 | +1.19(+2.50%) |
Mar 11, 2015 | 47.55 | 47.61 | 47.21 | 47.52 | 11,345 | +0.36(+0.76%) |
Mar 10, 2015 | 47.09 | 47.22 | 46.89 | 47.17 | 11,614 | -1.12(-2.32%) |
Mar 09, 2015 | 47.92 | 48.35 | 47.92 | 48.29 | 12,355 | +0.17(+0.36%) |
Mar 06, 2015 | 48.37 | 48.57 | 48.00 | 48.11 | 23,449 | -0.94(-1.91%) |
Mar 05, 2015 | 49.10 | 49.23 | 48.95 | 49.05 | 22,229 | +0.05(+0.10%) |
Mar 04, 2015 | 48.61 | 49.01 | 48.51 | 49.00 | 15,487 | -0.01(-0.02%) |
Mar 03, 2015 | 49.06 | 49.15 | 48.78 | 49.01 | 17,942 | +0.20(+0.42%) |
Mar 02, 2015 | 48.25 | 48.81 | 48.25 | 48.81 | 37,276 | +0.25(+0.52%) |
Feb 27, 2015 | 48.60 | 48.77 | 48.56 | 48.56 | 11,938 | -0.03(-0.06%) |
Feb 26, 2015 | 48.73 | 48.91 | 48.22 | 48.59 | 100,923 | +0.87(+1.82%) |
Feb 25, 2015 | 47.84 | 47.85 | 47.58 | 47.72 | 84,325 | +0.18(+0.39%) |
Feb 24, 2015 | 47.40 | 47.59 | 47.35 | 47.53 | 47,416 | +0.22(+0.47%) |
Feb 23, 2015 | 47.14 | 47.31 | 46.97 | 47.31 | 8,055 | +0.11(+0.22%) |
Feb 20, 2015 | 46.51 | 47.24 | 46.51 | 47.21 | 25,588 | +0.70(+1.51%) |
Feb 19, 2015 | 47.03 | 47.27 | 45.93 | 46.50 | 58,313 | -0.69(-1.45%) |
Feb 18, 2015 | 47.40 | 47.40 | 47.11 | 47.19 | 12,165 | +0.35(+0.74%) |
Feb 17, 2015 | 46.78 | 47.09 | 46.69 | 46.84 | 23,793 | +0.23(+0.50%) |
Feb 13, 2015 | 46.88 | 46.61 | 46.61 | 46.61 | 18,242 | +0.72(+1.58%) |
Feb 12, 2015 | 45.47 | 45.90 | 45.47 | 45.88 | 18,411 | +0.90(+1.99%) |
Feb 11, 2015 | 44.58 | 44.99 | 44.58 | 44.99 | 14,682 | +0.35(+0.78%) |
Feb 10, 2015 | 44.52 | 44.74 | 44.39 | 44.64 | 8,296 | +0.51(+1.16%) |
Feb 09, 2015 | 44.28 | 44.43 | 44.13 | 44.13 | 11,001 | +0.14(+0.31%) |
Feb 06, 2015 | 44.06 | 44.40 | 43.76 | 43.99 | 10,372 | +0.15(+0.35%) |
Feb 05, 2015 | 43.72 | 43.98 | 43.69 | 43.84 | 11,758 | -0.05(-0.11%) |
Feb 04, 2015 | 43.07 | 43.91 | 43.07 | 43.89 | 58,028 | +1.11(+2.59%) |
Feb 03, 2015 | 42.57 | 42.92 | 42.56 | 42.78 | 23,144 | +0.20(+0.48%) |
Feb 02, 2015 | 42.35 | 42.67 | 42.25 | 42.58 | 23,683 | +0.40(+0.94%) |
Jan 30, 2015 | 42.51 | 42.71 | 42.18 | 42.18 | 19,781 | -0.41(-0.97%) |
Jan 29, 2015 | 43.47 | 43.47 | 42.45 | 42.59 | 23,143 | -0.77(-1.78%) |
Jan 28, 2015 | 43.75 | 43.88 | 43.22 | 43.37 | 15,584 | +0.19(+0.45%) |
Jan 27, 2015 | 42.87 | 43.46 | 42.87 | 43.17 | 35,486 | -0.09(-0.20%) |
Jan 26, 2015 | 43.01 | 43.35 | 42.98 | 43.26 | 17,268 | +0.64(+1.49%) |
Jan 23, 2015 | 42.92 | 42.96 | 42.59 | 42.62 | 17,750 | -0.80(-1.84%) |
Jan 22, 2015 | 42.88 | 43.43 | 42.72 | 43.42 | 16,924 | +0.45(+1.06%) |
Jan 21, 2015 | 42.56 | 42.97 | 42.49 | 42.97 | 247,646 | +0.02(+0.04%) |
Jan 20, 2015 | 43.33 | 43.33 | 42.73 | 42.95 | 23,064 | -0.08(-0.18%) |
Jan 16, 2015 | 42.37 | 43.08 | 42.37 | 43.03 | 27,998 | -0.23(-0.54%) |
Jan 15, 2015 | 43.26 | 43.67 | 43.14 | 43.26 | 18,476 | +0.88(+2.07%) |
Jan 14, 2015 | 42.32 | 42.53 | 41.95 | 42.38 | 37,624 | -0.55(-1.28%) |
Jan 13, 2015 | 43.09 | 43.56 | 42.59 | 42.93 | 14,125 | +0.22(+0.52%) |
Jan 12, 2015 | 42.46 | 42.83 | 42.31 | 42.71 | 31,178 | +0.14(+0.32%) |
Jan 09, 2015 | 43.77 | 43.77 | 42.19 | 42.58 | 101,133 | -1.23(-2.80%) |
Jan 08, 2015 | 43.63 | 44.04 | 43.63 | 43.80 | 9,292 | +0.68(+1.57%) |
Jan 07, 2015 | 43.41 | 43.43 | 43.06 | 43.13 | 15,872 | +0.52(+1.22%) |
Jan 06, 2015 | 43.41 | 43.41 | 42.18 | 42.60 | 13,510 | -1.21(-2.75%) |
Jan 05, 2015 | 44.35 | 44.35 | 43.59 | 43.81 | 24,265 | -0.49(-1.11%) |
Jan 02, 2015 | 44.64 | 44.65 | 44.22 | 44.30 | 6,734 | +0.10(+0.22%) |
Dec 31, 2014 | 44.43 | 44.21 | 44.21 | 44.21 | 14,511 | -0.25(-0.56%) |
Dec 30, 2014 | 44.18 | 44.59 | 44.18 | 44.46 | 15,273 | -1.01(-2.23%) |
Dec 29, 2014 | 45.67 | 45.67 | 45.14 | 45.47 | 7,878 | -0.51(-1.11%) |
Dec 26, 2014 | 45.76 | 46.01 | 45.76 | 45.98 | 5,857 | +0.22(+0.48%) |
Dec 24, 2014 | 45.65 | 45.76 | 45.76 | 45.76 | 3,731 | +0.25(+0.55%) |
Dec 23, 2014 | 45.49 | 45.66 | 45.45 | 45.51 | 13,522 | +0.14(+0.30%) |
Dec 22, 2014 | 45.35 | 45.58 | 45.29 | 45.37 | 14,665 | -0.75(-1.63%) |
Dec 19, 2014 | 45.56 | 46.29 | 45.56 | 46.13 | 18,518 | +0.08(+0.17%) |
Dec 18, 2014 | 45.34 | 46.05 | 45.32 | 46.05 | 20,152 | +0.92(+2.03%) |
Dec 17, 2014 | 44.82 | 45.35 | 44.74 | 45.13 | 39,323 | +0.98(+2.23%) |
Dec 16, 2014 | 43.68 | 44.47 | 43.68 | 44.15 | 21,023 | +0.52(+1.19%) |
Dec 15, 2014 | 44.62 | 44.62 | 43.41 | 43.63 | 19,197 | -1.44(-3.19%) |
Dec 12, 2014 | 45.23 | 45.54 | 44.97 | 45.06 | 21,772 | -0.19(-0.43%) |
Dec 11, 2014 | 45.27 | 45.66 | 45.10 | 45.26 | 12,784 | +0.21(+0.47%) |
Dec 10, 2014 | 45.65 | 45.67 | 44.88 | 45.05 | 20,861 | -0.87(-1.89%) |
Dec 09, 2014 | 45.85 | 45.91 | 45.32 | 45.91 | 19,359 | -0.25(-0.54%) |
Dec 08, 2014 | 46.27 | 46.50 | 46.05 | 46.16 | 16,157 | -1.28(-2.70%) |
Dec 05, 2014 | 47.58 | 47.64 | 47.38 | 47.45 | 7,880 | -0.48(-1.01%) |
Dec 04, 2014 | 47.97 | 48.01 | 47.82 | 47.93 | 9,240 | -0.20(-0.42%) |
Dec 03, 2014 | 48.12 | 48.19 | 47.97 | 48.13 | 15,694 | -0.13(-0.26%) |
Dec 02, 2014 | 48.06 | 48.41 | 48.06 | 48.26 | 20,916 | +1.06(+2.25%) |
Dec 01, 2014 | 46.93 | 47.27 | 46.84 | 47.20 | 47,804 | +0.29(+0.62%) |
Nov 28, 2014 | 46.80 | 47.25 | 46.80 | 46.91 | 3,496 | +0.12(+0.25%) |
Nov 26, 2014 | 46.96 | 46.79 | 46.79 | 46.79 | 8,292 | -0.02(-0.04%) |
Nov 25, 2014 | 46.81 | 46.97 | 46.71 | 46.81 | 17,333 | +0.20(+0.43%) |
Nov 24, 2014 | 46.70 | 46.78 | 46.59 | 46.61 | 9,636 | +0.10(+0.21%) |
Nov 21, 2014 | 46.85 | 46.88 | 46.42 | 46.51 | 46,861 | +0.67(+1.45%) |
Nov 20, 2014 | 45.94 | 45.96 | 45.68 | 45.85 | 8,267 | -0.54(-1.16%) |
Nov 19, 2014 | 46.23 | 46.46 | 46.23 | 46.39 | 20,761 | +0.02(+0.04%) |
Nov 18, 2014 | 46.10 | 46.37 | 45.99 | 46.37 | 19,882 | +1.23(+2.71%) |
Nov 17, 2014 | 45.18 | 45.28 | 45.08 | 45.14 | 11,862 | -0.38(-0.83%) |
Nov 14, 2014 | 45.34 | 45.52 | 45.32 | 45.52 | 16,029 | +0.29(+0.64%) |
Nov 13, 2014 | 45.10 | 45.32 | 44.97 | 45.23 | 23,350 | +0.78(+1.76%) |
Nov 12, 2014 | 44.23 | 44.51 | 44.23 | 44.45 | 14,799 | -0.08(-0.17%) |
Nov 11, 2014 | 44.33 | 44.59 | 44.33 | 44.52 | 16,716 | +0.76(+1.74%) |
Nov 10, 2014 | 43.53 | 43.79 | 43.45 | 43.76 | 10,371 | +0.23(+0.53%) |
Nov 07, 2014 | 43.55 | 43.61 | 43.25 | 43.53 | 16,416 | +0.13(+0.29%) |
Nov 06, 2014 | 43.41 | 43.51 | 43.28 | 43.41 | 7,316 | -1.23(-2.77%) |
Nov 05, 2014 | 44.65 | 44.78 | 44.21 | 44.64 | 21,700 | +0.37(+0.83%) |
Nov 04, 2014 | 44.51 | 44.51 | 43.78 | 44.27 | 16,687 | -0.88(-1.94%) |
Nov 03, 2014 | 44.76 | 45.33 | 44.70 | 45.15 | 25,047 | +0.40(+0.88%) |
Oct 31, 2014 | 44.08 | 44.83 | 44.08 | 44.76 | 46,027 | +2.53(+5.99%) |
Oct 30, 2014 | 42.45 | 43.07 | 41.14 | 42.23 | 22,784 | +0.66(+1.58%) |
Oct 29, 2014 | 41.72 | 41.84 | 41.39 | 41.57 | 23,203 | +0.17(+0.42%) |
Oct 28, 2014 | 41.45 | 41.54 | 41.23 | 41.40 | 22,303 | +0.13(+0.30%) |
Oct 27, 2014 | 41.10 | 41.40 | 41.40 | 41.27 | 25,801 | -0.13(-0.30%) |
Oct 24, 2014 | 41.12 | 41.40 | 40.98 | 41.40 | 50,807 | +0.37(+0.89%) |
Oct 23, 2014 | 40.95 | 41.27 | 40.93 | 41.03 | 46,951 | +0.52(+1.29%) |
Oct 22, 2014 | 40.85 | 41.13 | 40.48 | 40.51 | 169,572 | -0.05(-0.12%) |
Oct 21, 2014 | 40.31 | 40.67 | 40.31 | 40.56 | 32,682 | -0.34(-0.83%) |
Oct 20, 2014 | 40.27 | 40.97 | 40.27 | 40.90 | 26,536 | +0.37(+0.90%) |
Oct 17, 2014 | 40.37 | 40.54 | 40.17 | 40.53 | 18,898 | +0.09(+0.21%) |
Oct 16, 2014 | 39.84 | 40.66 | 39.84 | 40.44 | 33,318 | -0.33(-0.80%) |
Oct 15, 2014 | 40.57 | 40.90 | 40.16 | 40.77 | 21,416 | -0.27(-0.66%) |
Oct 14, 2014 | 40.94 | 41.29 | 40.89 | 41.04 | 15,728 | +0.27(+0.66%) |
Oct 13, 2014 | 41.57 | 41.71 | 40.77 | 40.77 | 52,765 | -0.71(-1.72%) |
Oct 10, 2014 | 42.00 | 42.06 | 41.44 | 41.49 | 25,697 | -0.96(-2.27%) |
Oct 09, 2014 | 43.16 | 43.16 | 41.77 | 42.45 | 40,689 | -1.08(-2.48%) |
Oct 08, 2014 | 42.95 | 43.55 | 42.77 | 43.53 | 17,160 | +0.44(+1.03%) |
Oct 07, 2014 | 43.18 | 43.40 | 43.02 | 43.09 | 15,756 | -0.27(-0.62%) |
Oct 06, 2014 | 43.54 | 43.54 | 43.23 | 43.36 | 24,339 | -0.06(-0.13%) |
Oct 03, 2014 | 43.32 | 43.41 | 43.17 | 43.41 | 16,238 | +0.35(+0.81%) |
Oct 02, 2014 | 43.22 | 43.22 | 42.71 | 43.07 | 27,229 | -0.44(-1.02%) |
Oct 01, 2014 | 44.38 | 44.38 | 43.50 | 43.51 | 60,065 | -1.53(-3.41%) |
Sep 30, 2014 | 45.09 | 45.09 | 44.78 | 45.05 | 12,253 | -0.53(-1.16%) |
Sep 29, 2014 | 45.61 | 45.61 | 45.46 | 45.58 | 5,650 | -0.22(-0.48%) |
Sep 26, 2014 | 45.47 | 45.92 | 45.47 | 45.80 | 19,239 | +0.46(+1.02%) |
Sep 25, 2014 | 45.64 | 45.80 | 44.78 | 45.33 | 24,275 | -0.15(-0.34%) |
Sep 24, 2014 | 45.10 | 45.55 | 45.10 | 45.49 | 12,351 | +0.55(+1.22%) |
Sep 23, 2014 | 44.95 | 45.02 | 44.78 | 44.94 | 4,932 | -0.22(-0.49%) |
Sep 22, 2014 | 45.27 | 45.27 | 45.02 | 45.16 | 6,980 | -0.53(-1.16%) |
Sep 19, 2014 | 45.51 | 45.70 | 45.49 | 45.69 | 9,972 | +0.15(+0.34%) |
Sep 18, 2014 | 45.36 | 45.54 | 45.36 | 45.54 | 30,644 | +0.26(+0.58%) |
Sep 17, 2014 | 45.39 | 45.39 | 45.16 | 45.28 | 2,805 | -0.26(-0.57%) |
Sep 16, 2014 | 44.99 | 45.57 | 44.99 | 45.54 | 8,467 | +0.31(+0.68%) |
Sep 15, 2014 | 45.30 | 45.30 | 45.12 | 45.23 | 4,465 | +0.12(+0.26%) |
Sep 12, 2014 | 45.54 | 45.72 | 45.03 | 45.11 | 24,722 | -0.66(-1.43%) |
Sep 11, 2014 | 45.62 | 45.77 | 45.47 | 45.77 | 4,352 | +0.15(+0.34%) |
Sep 10, 2014 | 45.33 | 45.61 | 45.32 | 45.61 | 4,151 | +0.56(+1.24%) |
Sep 09, 2014 | 45.14 | 45.14 | 44.92 | 45.05 | 3,769 | -0.31(-0.68%) |
Sep 08, 2014 | 45.35 | 45.36 | 45.27 | 45.36 | 5,686 | -0.39(-0.84%) |
Sep 05, 2014 | 45.30 | 45.75 | 45.30 | 45.75 | 19,897 | +0.33(+0.72%) |
Sep 04, 2014 | 45.39 | 45.63 | 45.39 | 45.42 | 5,295 | -0.12(-0.25%) |
Sep 03, 2014 | 45.97 | 45.97 | 45.54 | 45.54 | 3,144 | -0.02(-0.04%) |
Sep 02, 2014 | 45.55 | 45.70 | 45.45 | 45.56 | 12,225 | +0.40(+0.88%) |
Aug 29, 2014 | 45.06 | 45.16 | 45.16 | 45.16 | 3,213 | +0.18(+0.41%) |
Aug 28, 2014 | 45.22 | 45.22 | 44.78 | 44.98 | 7,710 | -0.39(-0.85%) |
Aug 27, 2014 | 45.27 | 45.38 | 45.22 | 45.36 | 5,755 | -0.27(-0.59%) |
Aug 26, 2014 | 45.63 | 45.75 | 45.60 | 45.63 | 5,935 | +0.01(+0.02%) |
Aug 25, 2014 | 45.58 | 45.68 | 45.51 | 45.62 | 7,147 | -0.12(-0.25%) |
Aug 22, 2014 | 45.75 | 45.75 | 45.62 | 45.74 | 4,113 | -0.41(-0.90%) |
Aug 21, 2014 | 45.98 | 46.18 | 45.97 | 46.15 | 6,445 | +0.18(+0.40%) |
Aug 20, 2014 | 45.97 | 46.21 | 45.78 | 45.97 | 6,323 | -0.45(-0.98%) |
Aug 19, 2014 | 46.46 | 46.46 | 46.36 | 46.42 | 10,499 | -0.10(-0.21%) |
Aug 18, 2014 | 46.41 | 46.67 | 46.35 | 46.52 | 17,493 | -0.17(-0.37%) |
Aug 15, 2014 | 46.70 | 46.75 | 46.52 | 46.70 | 2,288 | +0.49(+1.07%) |
Aug 14, 2014 | 46.18 | 46.32 | 46.24 | 46.20 | 4,834 | -0.04(-0.08%) |
Aug 13, 2014 | 46.20 | 46.26 | 46.15 | 46.24 | 2,860 | +0.31(+0.67%) |
Aug 12, 2014 | 46.04 | 46.04 | 45.89 | 45.93 | 5,893 | -0.30(-0.65%) |
Aug 11, 2014 | 46.21 | 46.32 | 46.09 | 46.23 | 7,108 | +0.56(+1.23%) |
Aug 08, 2014 | 45.36 | 45.59 | 45.29 | 45.67 | 5,687 | +0.25(+0.55%) |
Aug 07, 2014 | 45.93 | 45.93 | 45.42 | 45.42 | 4,189 | -0.22(-0.49%) |
Aug 06, 2014 | 45.64 | 45.88 | 45.60 | 45.64 | 7,694 | -0.05(-0.11%) |
Aug 05, 2014 | 45.76 | 45.94 | 45.55 | 45.69 | 8,132 | -0.34(-0.73%) |
Aug 04, 2014 | 45.90 | 46.17 | 45.77 | 46.03 | 6,728 | +0.33(+0.72%) |
Aug 01, 2014 | 43.70 | 45.93 | 43.70 | 45.70 | 17,298 | -0.16(-0.36%) |
Jul 31, 2014 | 46.79 | 46.79 | 45.41 | 45.87 | 23,348 | -1.35(-2.86%) |
Jul 30, 2014 | 47.42 | 47.56 | 47.22 | 47.22 | 22,155 | -0.23(-0.49%) |
Jul 29, 2014 | 47.44 | 47.76 | 47.41 | 47.45 | 12,035 | +0.22(+0.47%) |
Jul 28, 2014 | 46.96 | 47.33 | 46.95 | 47.23 | 9,227 | +0.22(+0.47%) |
Jul 25, 2014 | 46.88 | 47.10 | 46.54 | 47.00 | 5,152 | +0.24(+0.52%) |
Jul 24, 2014 | 46.86 | 46.91 | 45.98 | 46.76 | 28,210 | +0.58(+1.25%) |
Jul 23, 2014 | 46.64 | 47.03 | 46.08 | 46.18 | 145,981 | -0.35(-0.75%) |
Jul 22, 2014 | 46.77 | 46.77 | 46.53 | 46.53 | 29,252 | -0.13(-0.27%) |
Jul 21, 2014 | 46.70 | 46.70 | 46.31 | 46.66 | 7,649 | -0.16(-0.35%) |
Jul 18, 2014 | 46.69 | 46.86 | 46.54 | 46.82 | 4,110 | +0.12(+0.25%) |
Jul 17, 2014 | 46.79 | 47.04 | 46.61 | 46.70 | 6,928 | -0.36(-0.76%) |
Jul 16, 2014 | 46.87 | 47.09 | 46.86 | 47.06 | 10,453 | +0.41(+0.89%) |
Jul 15, 2014 | 46.95 | 46.95 | 46.59 | 46.65 | 9,509 | -0.34(-0.72%) |
Jul 14, 2014 | 46.79 | 47.38 | 46.56 | 46.98 | 63,849 | +1.08(+2.35%) |
Jul 11, 2014 | 45.95 | 45.97 | 45.70 | 45.90 | 8,049 | -0.13(-0.27%) |
Jul 10, 2014 | 45.42 | 46.39 | 45.39 | 46.03 | 19,187 | -0.31(-0.67%) |
Jul 09, 2014 | 46.27 | 46.34 | 46.11 | 46.34 | 5,917 | +0.18(+0.40%) |
Jul 08, 2014 | 46.30 | 46.30 | 46.06 | 46.15 | 8,377 | -0.26(-0.56%) |
Jul 07, 2014 | 46.48 | 46.48 | 46.24 | 46.42 | 8,461 | -0.39(-0.82%) |
Jul 03, 2014 | 46.79 | 46.80 | 46.80 | 46.80 | 2,902 | +0.07(+0.14%) |
Jul 02, 2014 | 46.63 | 46.73 | 46.40 | 46.73 | 19,709 | +0.17(+0.37%) |
Jul 01, 2014 | 46.15 | 46.62 | 46.15 | 46.56 | 7,677 | +0.66(+1.43%) |
Jun 30, 2014 | 45.68 | 45.90 | 45.53 | 45.90 | 13,789 | +0.43(+0.95%) |
Jun 27, 2014 | 45.54 | 45.70 | 45.36 | 45.47 | 12,233 | -0.23(-0.51%) |
Jun 26, 2014 | 46.08 | 46.17 | 45.70 | 45.70 | 27,730 | -0.67(-1.44%) |
Jun 25, 2014 | 46.40 | 46.52 | 46.31 | 46.37 | 28,864 | -0.46(-0.99%) |
Jun 24, 2014 | 47.07 | 47.32 | 46.80 | 46.83 | 28,973 | -0.40(-0.84%) |
Jun 23, 2014 | 47.28 | 47.29 | 46.86 | 47.23 | 17,442 | -0.14(-0.31%) |
Jun 20, 2014 | 47.27 | 47.37 | 46.86 | 47.37 | 21,425 | +0.02(+0.04%) |
Jun 19, 2014 | 47.16 | 47.40 | 47.16 | 47.35 | 15,114 | +0.65(+1.38%) |
Jun 18, 2014 | 46.03 | 46.70 | 45.89 | 46.70 | 20,121 | +0.79(+1.72%) |
Jun 17, 2014 | 45.74 | 46.11 | 45.74 | 45.91 | 16,904 | +0.37(+0.80%) |
Jun 16, 2014 | 45.19 | 45.55 | 45.19 | 45.55 | 8,050 | +0.72(+1.61%) |
Jun 13, 2014 | 44.77 | 45.06 | 44.77 | 44.82 | 14,244 | +0.14(+0.30%) |
Jun 12, 2014 | 44.73 | 44.92 | 44.62 | 44.69 | 11,325 | +0.22(+0.50%) |
Jun 11, 2014 | 44.50 | 44.66 | 44.40 | 44.47 | 14,182 | -0.27(-0.60%) |
Jun 10, 2014 | 44.58 | 44.78 | 44.58 | 44.74 | 9,862 | +0.35(+0.78%) |
Jun 06, 2014 | 44.39 | 44.46 | 44.27 | 44.39 | 12,664 | -0.22(-0.50%) |
Jun 05, 2014 | 44.47 | 44.63 | 44.26 | 44.61 | 6,862 | +0.34(+0.76%) |
Jun 04, 2014 | 44.06 | 44.35 | 44.03 | 44.27 | 12,477 | +0.19(+0.44%) |
Jun 03, 2014 | 44.13 | 44.19 | 43.94 | 44.08 | 12,321 | -0.22(-0.50%) |