Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 47.82 | 48.15 | 47.19 | 47.44 | 389,115 | -0.58(-1.21%) |
May 28, 2015 | 48.18 | 48.20 | 47.73 | 48.02 | 204,836 | -0.33(-0.68%) |
May 27, 2015 | 47.88 | 48.47 | 47.32 | 48.34 | 424,782 | +0.47(+0.98%) |
May 26, 2015 | 49.05 | 49.05 | 47.70 | 47.88 | 356,098 | -1.24(-2.53%) |
May 22, 2015 | 49.42 | 49.12 | 49.12 | 49.12 | 217,039 | -0.41(-0.83%) |
May 21, 2015 | 49.76 | 50.08 | 49.31 | 49.53 | 362,698 | -0.18(-0.36%) |
May 20, 2015 | 49.50 | 49.78 | 49.24 | 49.70 | 432,642 | +0.34(+0.69%) |
May 19, 2015 | 48.18 | 50.14 | 48.18 | 49.36 | 818,305 | +1.21(+2.52%) |
May 18, 2015 | 47.75 | 48.25 | 47.53 | 48.15 | 268,437 | +0.28(+0.59%) |
May 15, 2015 | 48.02 | 48.02 | 47.54 | 47.87 | 293,900 | -0.20(-0.42%) |
May 14, 2015 | 47.69 | 48.17 | 47.64 | 48.07 | 253,504 | +0.68(+1.44%) |
May 13, 2015 | 47.34 | 47.63 | 46.87 | 47.39 | 249,324 | +0.18(+0.39%) |
May 12, 2015 | 47.81 | 48.22 | 47.07 | 47.20 | 501,961 | -0.93(-1.94%) |
May 11, 2015 | 48.01 | 48.75 | 48.01 | 48.13 | 265,931 | -0.05(-0.11%) |
May 08, 2015 | 48.30 | 48.52 | 48.11 | 48.18 | 352,252 | +0.42(+0.88%) |
May 07, 2015 | 47.61 | 48.05 | 47.36 | 47.76 | 380,612 | +0.04(+0.09%) |
May 06, 2015 | 47.73 | 48.07 | 47.22 | 47.72 | 411,845 | +0.24(+0.51%) |
May 05, 2015 | 48.35 | 48.55 | 47.18 | 47.47 | 475,233 | -1.11(-2.28%) |
May 04, 2015 | 48.41 | 48.78 | 48.27 | 48.58 | 397,384 | +0.14(+0.29%) |
May 01, 2015 | 48.24 | 48.81 | 47.87 | 48.44 | 290,542 | +0.55(+1.14%) |
Apr 30, 2015 | 49.25 | 49.62 | 47.74 | 47.90 | 525,057 | -1.48(-3.00%) |
Apr 29, 2015 | 49.76 | 49.81 | 49.16 | 49.38 | 438,600 | -0.44(-0.89%) |
Apr 28, 2015 | 49.23 | 49.97 | 49.16 | 49.82 | 491,874 | +0.53(+1.08%) |
Apr 27, 2015 | 49.93 | 50.11 | 49.07 | 49.29 | 501,416 | -0.55(-1.10%) |
Apr 24, 2015 | 50.14 | 50.22 | 49.40 | 49.83 | 408,146 | -0.13(-0.25%) |
Apr 23, 2015 | 51.47 | 51.47 | 49.49 | 49.96 | 752,541 | -1.50(-2.92%) |
Apr 22, 2015 | 51.02 | 51.55 | 50.57 | 51.46 | 520,034 | +0.35(+0.68%) |
Apr 21, 2015 | 50.65 | 51.30 | 50.65 | 51.11 | 350,803 | +0.78(+1.54%) |
Apr 20, 2015 | 49.93 | 50.39 | 49.76 | 50.34 | 351,107 | +0.81(+1.64%) |
Apr 17, 2015 | 49.73 | 50.03 | 49.29 | 49.52 | 393,377 | -0.86(-1.70%) |
Apr 16, 2015 | 50.52 | 50.65 | 50.23 | 50.38 | 222,527 | -0.18(-0.35%) |
Apr 15, 2015 | 51.00 | 51.32 | 50.45 | 50.56 | 295,925 | -0.31(-0.61%) |
Apr 14, 2015 | 50.68 | 51.18 | 50.48 | 50.87 | 249,554 | +0.19(+0.38%) |
Apr 13, 2015 | 50.83 | 50.91 | 50.54 | 50.68 | 293,166 | -0.24(-0.46%) |
Apr 10, 2015 | 51.35 | 51.61 | 50.85 | 50.91 | 207,730 | -0.16(-0.30%) |
Apr 09, 2015 | 51.18 | 51.54 | 50.54 | 51.07 | 260,150 | -0.16(-0.30%) |
Apr 08, 2015 | 50.68 | 51.22 | 50.65 | 51.22 | 303,346 | +0.66(+1.30%) |
Apr 07, 2015 | 50.97 | 51.09 | 50.54 | 50.57 | 332,581 | -0.58(-1.13%) |
Apr 06, 2015 | 50.40 | 51.24 | 50.40 | 51.14 | 404,150 | +0.50(+0.99%) |
Apr 02, 2015 | 50.85 | 50.64 | 50.64 | 50.64 | 438,014 | -0.19(-0.38%) |
Apr 01, 2015 | 51.05 | 51.07 | 50.16 | 50.83 | 496,426 | -0.41(-0.81%) |
Mar 31, 2015 | 50.44 | 51.39 | 50.37 | 51.25 | 640,503 | +0.37(+0.73%) |
Mar 30, 2015 | 49.71 | 50.89 | 49.71 | 50.88 | 463,598 | +1.37(+2.76%) |
Mar 27, 2015 | 48.66 | 49.61 | 48.66 | 49.51 | 323,555 | +0.80(+1.64%) |
Mar 26, 2015 | 48.21 | 48.86 | 47.59 | 48.71 | 368,386 | +0.43(+0.89%) |
Mar 25, 2015 | 50.37 | 50.37 | 48.27 | 48.28 | 836,516 | -2.12(-4.21%) |
Mar 24, 2015 | 50.06 | 50.65 | 49.88 | 50.40 | 475,857 | +0.26(+0.52%) |
Mar 23, 2015 | 50.65 | 50.83 | 50.06 | 50.14 | 409,317 | -0.41(-0.80%) |
Mar 20, 2015 | 49.75 | 51.15 | 48.91 | 50.55 | 3,555,266 | +1.01(+2.05%) |
Mar 19, 2015 | 49.24 | 49.60 | 48.89 | 49.54 | 664,557 | +0.16(+0.31%) |
Mar 18, 2015 | 48.44 | 49.61 | 48.35 | 49.38 | 635,167 | +0.92(+1.89%) |
Mar 17, 2015 | 47.48 | 48.56 | 47.39 | 48.47 | 592,020 | +0.87(+1.83%) |
Mar 16, 2015 | 47.16 | 47.78 | 46.68 | 47.59 | 702,953 | +0.63(+1.34%) |
Mar 13, 2015 | 48.24 | 48.30 | 46.87 | 46.96 | 553,816 | -1.27(-2.64%) |
Mar 12, 2015 | 47.84 | 48.43 | 47.38 | 48.24 | 663,357 | +0.72(+1.51%) |
Mar 11, 2015 | 47.24 | 47.62 | 46.94 | 47.52 | 576,806 | +0.53(+1.12%) |
Mar 10, 2015 | 47.24 | 47.25 | 46.69 | 46.99 | 709,257 | -0.70(-1.47%) |
Mar 09, 2015 | 47.22 | 48.01 | 47.04 | 47.70 | 383,995 | +0.47(+1.00%) |
Mar 06, 2015 | 48.08 | 48.13 | 47.02 | 47.22 | 436,193 | -1.31(-2.70%) |
Mar 05, 2015 | 49.35 | 49.52 | 48.47 | 48.53 | 317,807 | -0.61(-1.25%) |
Mar 04, 2015 | 49.47 | 49.63 | 48.87 | 49.15 | 410,190 | -0.61(-1.22%) |
Mar 03, 2015 | 50.06 | 50.23 | 49.38 | 49.75 | 347,937 | -0.30(-0.61%) |
Mar 02, 2015 | 49.35 | 50.23 | 49.05 | 50.06 | 296,595 | +0.83(+1.68%) |
Feb 27, 2015 | 50.17 | 50.17 | 49.23 | 49.23 | 333,730 | -1.04(-2.06%) |
Feb 26, 2015 | 50.44 | 50.85 | 50.06 | 50.26 | 279,986 | -0.18(-0.37%) |
Feb 25, 2015 | 51.12 | 51.29 | 50.28 | 50.45 | 351,115 | -0.57(-1.12%) |
Feb 24, 2015 | 50.43 | 51.38 | 50.37 | 51.02 | 358,855 | +0.74(+1.47%) |
Feb 23, 2015 | 50.41 | 50.74 | 49.86 | 50.28 | 367,013 | -0.26(-0.51%) |
Feb 20, 2015 | 49.55 | 50.69 | 48.82 | 50.54 | 429,706 | +0.98(+1.97%) |
Feb 19, 2015 | 49.42 | 49.96 | 49.29 | 49.56 | 302,875 | +0.02(+0.04%) |
Feb 18, 2015 | 49.57 | 49.97 | 49.35 | 49.54 | 377,437 | -0.38(-0.76%) |
Feb 17, 2015 | 49.49 | 50.36 | 49.33 | 49.92 | 368,107 | +0.31(+0.63%) |
Feb 13, 2015 | 49.72 | 49.60 | 49.60 | 49.60 | 281,599 | -0.01(-0.03%) |
Feb 12, 2015 | 49.00 | 49.69 | 48.56 | 49.62 | 443,943 | +1.08(+2.22%) |
Feb 11, 2015 | 49.15 | 49.71 | 48.33 | 48.54 | 728,401 | -0.80(-1.61%) |
Feb 10, 2015 | 49.04 | 49.42 | 48.70 | 49.33 | 422,790 | +0.66(+1.36%) |
Feb 09, 2015 | 48.87 | 49.30 | 48.51 | 48.67 | 288,800 | -0.39(-0.80%) |
Feb 06, 2015 | 49.53 | 49.90 | 48.77 | 49.06 | 282,835 | -0.52(-1.05%) |
Feb 05, 2015 | 49.60 | 50.07 | 49.12 | 49.58 | 582,216 | +0.68(+1.39%) |
Feb 04, 2015 | 49.12 | 49.42 | 48.72 | 48.91 | 550,781 | -0.32(-0.64%) |
Feb 03, 2015 | 47.73 | 49.33 | 47.28 | 49.22 | 546,796 | +1.95(+4.13%) |
Feb 02, 2015 | 47.81 | 47.99 | 46.43 | 47.27 | 609,146 | -0.54(-1.12%) |
Jan 30, 2015 | 48.05 | 48.45 | 47.57 | 47.81 | 617,298 | -0.39(-0.81%) |
Jan 29, 2015 | 47.57 | 48.21 | 47.15 | 48.20 | 394,997 | +0.90(+1.90%) |
Jan 28, 2015 | 47.64 | 47.64 | 46.61 | 47.30 | 437,608 | +0.15(+0.31%) |
Jan 27, 2015 | 46.86 | 47.27 | 46.60 | 47.15 | 299,853 | -0.29(-0.62%) |
Jan 26, 2015 | 46.97 | 47.47 | 46.23 | 47.45 | 285,129 | +0.35(+0.73%) |
Jan 23, 2015 | 47.73 | 47.80 | 46.73 | 47.10 | 392,500 | -0.60(-1.27%) |
Jan 22, 2015 | 46.27 | 48.32 | 45.06 | 47.71 | 518,070 | +3.19(+7.16%) |
Jan 21, 2015 | 44.70 | 45.21 | 44.17 | 44.52 | 278,860 | -0.35(-0.77%) |
Jan 20, 2015 | 45.59 | 45.59 | 44.45 | 44.86 | 202,880 | -0.59(-1.30%) |
Jan 16, 2015 | 44.05 | 45.53 | 44.05 | 45.45 | 235,125 | +1.16(+2.63%) |
Jan 15, 2015 | 44.93 | 45.02 | 43.92 | 44.29 | 279,157 | -0.64(-1.43%) |
Jan 14, 2015 | 44.64 | 45.14 | 44.22 | 44.93 | 192,702 | -0.27(-0.59%) |
Jan 13, 2015 | 45.12 | 45.99 | 44.36 | 45.20 | 298,150 | +0.51(+1.14%) |
Jan 12, 2015 | 44.91 | 45.08 | 44.28 | 44.69 | 215,872 | -0.08(-0.18%) |
Jan 09, 2015 | 45.39 | 45.39 | 44.70 | 44.77 | 341,006 | -0.55(-1.22%) |
Jan 08, 2015 | 44.93 | 45.58 | 44.58 | 45.32 | 566,044 | +0.72(+1.62%) |
Jan 07, 2015 | 44.14 | 44.61 | 43.69 | 44.60 | 306,223 | +0.74(+1.68%) |
Jan 06, 2015 | 44.86 | 44.98 | 43.40 | 43.86 | 342,482 | -0.98(-2.18%) |
Jan 05, 2015 | 44.94 | 45.30 | 44.53 | 44.84 | 320,883 | -0.52(-1.14%) |
Jan 02, 2015 | 46.13 | 46.36 | 44.76 | 45.36 | 269,116 | -0.48(-1.04%) |
Dec 31, 2014 | 46.46 | 45.84 | 45.84 | 45.84 | 316,839 | -0.44(-0.95%) |
Dec 30, 2014 | 46.60 | 46.85 | 46.19 | 46.28 | 326,159 | -0.51(-1.09%) |
Dec 29, 2014 | 46.39 | 47.42 | 46.29 | 46.79 | 382,601 | +0.41(+0.87%) |
Dec 26, 2014 | 46.60 | 46.60 | 46.17 | 46.38 | 132,920 | +0.08(+0.17%) |
Dec 24, 2014 | 46.26 | 46.30 | 46.30 | 46.30 | 143,956 | +0.13(+0.27%) |
Dec 23, 2014 | 46.04 | 46.71 | 45.66 | 46.18 | 374,868 | +0.51(+1.11%) |
Dec 22, 2014 | 45.40 | 45.74 | 45.23 | 45.67 | 303,291 | +0.41(+0.91%) |
Dec 19, 2014 | 45.14 | 45.98 | 44.88 | 45.26 | 1,055,306 | +0.10(+0.23%) |
Dec 18, 2014 | 45.01 | 45.23 | 44.39 | 45.15 | 505,042 | +0.74(+1.67%) |
Dec 17, 2014 | 43.26 | 44.63 | 42.88 | 44.41 | 580,585 | +1.21(+2.80%) |
Dec 16, 2014 | 43.19 | 44.14 | 43.06 | 43.20 | 496,896 | -0.07(-0.17%) |
Dec 15, 2014 | 43.93 | 44.04 | 42.97 | 43.27 | 323,371 | -0.53(-1.21%) |
Dec 12, 2014 | 43.54 | 44.19 | 43.22 | 43.80 | 399,054 | -0.41(-0.92%) |
Dec 11, 2014 | 43.66 | 44.76 | 43.66 | 44.21 | 419,695 | +1.18(+2.74%) |
Dec 10, 2014 | 44.26 | 44.44 | 43.01 | 43.03 | 344,399 | -1.48(-3.32%) |
Dec 09, 2014 | 43.24 | 44.58 | 42.66 | 44.51 | 371,983 | +0.81(+1.85%) |
Dec 08, 2014 | 44.42 | 44.69 | 43.36 | 43.70 | 367,164 | -0.75(-1.69%) |
Dec 05, 2014 | 44.32 | 44.76 | 44.23 | 44.45 | 575,623 | +0.59(+1.34%) |
Dec 04, 2014 | 44.03 | 44.33 | 43.68 | 43.86 | 268,457 | -0.33(-0.75%) |
Dec 03, 2014 | 43.48 | 44.48 | 43.36 | 44.19 | 355,767 | +0.80(+1.83%) |
Dec 02, 2014 | 43.16 | 43.52 | 43.06 | 43.40 | 203,058 | +0.41(+0.94%) |
Dec 01, 2014 | 43.05 | 43.44 | 42.37 | 42.99 | 388,377 | -0.04(-0.10%) |
Nov 28, 2014 | 43.57 | 43.97 | 42.99 | 43.04 | 282,170 | -0.36(-0.83%) |
Nov 26, 2014 | 43.26 | 43.40 | 43.40 | 43.40 | 250,429 | +0.20(+0.46%) |
Nov 25, 2014 | 43.58 | 43.60 | 43.04 | 43.20 | 380,763 | -0.17(-0.39%) |
Nov 24, 2014 | 43.23 | 43.56 | 43.19 | 43.37 | 357,118 | +0.15(+0.34%) |
Nov 21, 2014 | 44.17 | 44.51 | 43.05 | 43.22 | 272,343 | -0.38(-0.88%) |
Nov 20, 2014 | 42.99 | 43.61 | 42.83 | 43.61 | 330,068 | +0.32(+0.73%) |
Nov 19, 2014 | 43.97 | 43.97 | 42.86 | 43.29 | 213,083 | -0.68(-1.56%) |
Nov 18, 2014 | 44.00 | 44.58 | 43.71 | 43.97 | 354,311 | +0.13(+0.29%) |
Nov 17, 2014 | 44.05 | 44.42 | 43.80 | 43.85 | 244,072 | -0.17(-0.38%) |
Nov 14, 2014 | 44.51 | 44.86 | 43.96 | 44.02 | 308,591 | -0.47(-1.06%) |
Nov 13, 2014 | 44.95 | 45.14 | 44.37 | 44.49 | 305,986 | -0.45(-1.00%) |
Nov 12, 2014 | 43.97 | 45.28 | 43.97 | 44.94 | 427,378 | +0.59(+1.32%) |
Nov 11, 2014 | 44.58 | 44.85 | 44.18 | 44.35 | 257,034 | -0.25(-0.56%) |
Nov 10, 2014 | 44.54 | 44.70 | 44.17 | 44.60 | 240,966 | +0.15(+0.33%) |
Nov 07, 2014 | 44.24 | 44.46 | 43.97 | 44.45 | 309,724 | +0.15(+0.33%) |
Nov 06, 2014 | 44.24 | 44.59 | 43.91 | 44.31 | 291,807 | +0.18(+0.42%) |
Nov 05, 2014 | 44.78 | 44.93 | 43.88 | 44.13 | 299,478 | -0.29(-0.64%) |
Nov 04, 2014 | 44.44 | 44.75 | 44.14 | 44.41 | 243,456 | -0.05(-0.12%) |
Nov 03, 2014 | 44.55 | 44.99 | 44.18 | 44.46 | 467,093 | -0.09(-0.20%) |
Oct 31, 2014 | 44.81 | 44.83 | 44.21 | 44.55 | 522,199 | +0.59(+1.33%) |
Oct 30, 2014 | 43.71 | 44.48 | 43.63 | 43.96 | 487,077 | +0.11(+0.25%) |
Oct 29, 2014 | 44.27 | 44.40 | 43.47 | 43.85 | 423,285 | -0.40(-0.91%) |
Oct 28, 2014 | 43.65 | 44.26 | 43.36 | 44.26 | 711,977 | +0.70(+1.60%) |
Oct 27, 2014 | 42.76 | 43.64 | 42.93 | 43.56 | 462,103 | +0.63(+1.47%) |
Oct 24, 2014 | 41.87 | 42.97 | 41.87 | 42.93 | 448,469 | +1.15(+2.75%) |
Oct 23, 2014 | 42.70 | 43.04 | 41.48 | 41.78 | 553,060 | +0.21(+0.51%) |
Oct 22, 2014 | 41.71 | 41.97 | 41.23 | 41.57 | 551,443 | -0.13(-0.32%) |
Oct 21, 2014 | 40.74 | 41.73 | 40.62 | 41.70 | 367,253 | +1.22(+3.00%) |
Oct 20, 2014 | 39.63 | 40.51 | 39.55 | 40.48 | 558,849 | +0.64(+1.62%) |
Oct 17, 2014 | 40.56 | 40.59 | 39.63 | 39.84 | 292,909 | -0.12(-0.31%) |
Oct 16, 2014 | 38.59 | 40.15 | 37.71 | 39.96 | 510,493 | +0.61(+1.55%) |
Oct 15, 2014 | 38.98 | 39.65 | 38.51 | 39.36 | 603,894 | -0.18(-0.44%) |
Oct 14, 2014 | 39.54 | 39.99 | 39.36 | 39.53 | 527,553 | +0.34(+0.88%) |
Oct 13, 2014 | 39.31 | 40.18 | 39.17 | 39.19 | 599,787 | -0.16(-0.41%) |
Oct 10, 2014 | 38.89 | 39.77 | 38.89 | 39.35 | 412,782 | +0.34(+0.86%) |
Oct 09, 2014 | 40.26 | 40.37 | 39.00 | 39.01 | 326,130 | -1.32(-3.27%) |
Oct 08, 2014 | 39.20 | 40.33 | 39.03 | 40.33 | 408,359 | +1.02(+2.59%) |
Oct 07, 2014 | 39.62 | 40.03 | 39.00 | 39.31 | 416,598 | -0.54(-1.36%) |
Oct 06, 2014 | 40.77 | 40.84 | 39.77 | 39.85 | 396,886 | -0.78(-1.93%) |
Oct 03, 2014 | 40.75 | 40.89 | 40.53 | 40.64 | 251,821 | +0.32(+0.78%) |
Oct 02, 2014 | 40.24 | 40.62 | 40.02 | 40.32 | 273,301 | +0.13(+0.33%) |
Oct 01, 2014 | 40.42 | 40.64 | 39.66 | 40.19 | 578,682 | -0.23(-0.56%) |
Sep 30, 2014 | 41.03 | 41.15 | 40.39 | 40.42 | 341,969 | -0.61(-1.48%) |
Sep 29, 2014 | 40.70 | 41.21 | 40.70 | 41.03 | 226,996 | -0.27(-0.66%) |
Sep 26, 2014 | 41.09 | 41.49 | 40.92 | 41.30 | 240,517 | +0.23(+0.55%) |
Sep 25, 2014 | 41.29 | 41.43 | 40.91 | 41.07 | 389,249 | -0.40(-0.97%) |
Sep 24, 2014 | 41.29 | 41.58 | 41.02 | 41.47 | 251,824 | +0.30(+0.73%) |
Sep 23, 2014 | 41.06 | 41.40 | 41.04 | 41.17 | 440,928 | -0.17(-0.41%) |
Sep 22, 2014 | 42.05 | 42.15 | 41.25 | 41.34 | 329,659 | -0.93(-2.20%) |
Sep 19, 2014 | 42.69 | 42.99 | 42.05 | 42.27 | 609,921 | -0.32(-0.74%) |
Sep 18, 2014 | 42.95 | 43.13 | 42.43 | 42.59 | 317,037 | -0.05(-0.12%) |
Sep 17, 2014 | 42.79 | 43.09 | 42.23 | 42.64 | 314,734 | -0.18(-0.43%) |
Sep 16, 2014 | 42.21 | 43.03 | 41.97 | 42.82 | 460,420 | +0.55(+1.30%) |
Sep 15, 2014 | 42.63 | 42.63 | 42.12 | 42.27 | 284,485 | -0.26(-0.60%) |
Sep 12, 2014 | 43.03 | 43.12 | 42.39 | 42.53 | 246,550 | -0.58(-1.34%) |
Sep 11, 2014 | 42.61 | 43.11 | 42.45 | 43.11 | 251,320 | +0.26(+0.62%) |
Sep 10, 2014 | 42.84 | 42.97 | 42.39 | 42.84 | 291,927 | +0.01(+0.03%) |
Sep 09, 2014 | 43.31 | 43.60 | 42.70 | 42.83 | 264,142 | -0.56(-1.28%) |
Sep 08, 2014 | 43.84 | 43.92 | 43.28 | 43.39 | 242,471 | -0.45(-1.04%) |
Sep 05, 2014 | 43.80 | 44.13 | 43.55 | 43.84 | 248,492 | -0.10(-0.23%) |
Sep 04, 2014 | 44.15 | 44.63 | 43.77 | 43.94 | 226,203 | -0.18(-0.41%) |
Sep 03, 2014 | 44.14 | 44.33 | 43.94 | 44.13 | 362,555 | +0.15(+0.33%) |
Sep 02, 2014 | 43.85 | 44.51 | 43.71 | 43.98 | 664,288 | +0.34(+0.79%) |
Aug 29, 2014 | 43.55 | 43.63 | 43.63 | 43.63 | 242,925 | +0.10(+0.22%) |
Aug 28, 2014 | 43.74 | 43.74 | 43.47 | 43.54 | 224,511 | -0.31(-0.70%) |
Aug 27, 2014 | 43.88 | 43.96 | 43.66 | 43.85 | 312,008 | +0.13(+0.30%) |
Aug 26, 2014 | 43.60 | 43.91 | 43.31 | 43.71 | 235,264 | +0.26(+0.59%) |
Aug 25, 2014 | 43.43 | 43.71 | 43.25 | 43.46 | 412,859 | +0.21(+0.49%) |
Aug 22, 2014 | 42.97 | 43.38 | 42.65 | 43.25 | 259,732 | +0.22(+0.51%) |
Aug 21, 2014 | 43.26 | 43.43 | 42.51 | 43.03 | 371,123 | -0.22(-0.51%) |
Aug 20, 2014 | 43.30 | 43.42 | 42.98 | 43.25 | 465,905 | -0.28(-0.64%) |
Aug 19, 2014 | 42.89 | 43.55 | 42.62 | 43.52 | 478,952 | +0.76(+1.78%) |
Aug 18, 2014 | 42.15 | 42.92 | 41.90 | 42.76 | 261,633 | +1.03(+2.46%) |
Aug 15, 2014 | 42.08 | 42.37 | 41.44 | 41.74 | 357,580 | -0.09(-0.21%) |
Aug 14, 2014 | 41.95 | 41.95 | 41.63 | 41.82 | 300,532 | -0.13(-0.31%) |
Aug 13, 2014 | 41.52 | 42.03 | 41.28 | 41.96 | 302,961 | +0.63(+1.53%) |
Aug 12, 2014 | 41.55 | 41.58 | 40.91 | 41.32 | 282,958 | -0.33(-0.79%) |
Aug 11, 2014 | 41.53 | 41.80 | 41.35 | 41.65 | 264,211 | +0.28(+0.67%) |
Aug 08, 2014 | 39.81 | 41.26 | 39.81 | 41.37 | 380,347 | +1.56(+3.92%) |
Aug 07, 2014 | 40.75 | 40.88 | 39.58 | 39.81 | 360,367 | -0.67(-1.66%) |
Aug 06, 2014 | 40.29 | 41.01 | 40.19 | 40.48 | 161,203 | -0.06(-0.14%) |
Aug 05, 2014 | 40.48 | 40.92 | 40.31 | 40.54 | 261,891 | -0.12(-0.29%) |
Aug 04, 2014 | 40.35 | 40.70 | 40.08 | 40.66 | 336,364 | +0.53(+1.33%) |
Aug 01, 2014 | 40.13 | 40.36 | 39.60 | 40.13 | 536,677 | +0.03(+0.07%) |
Jul 31, 2014 | 40.57 | 40.88 | 39.90 | 40.10 | 387,751 | -0.83(-2.03%) |
Jul 30, 2014 | 40.79 | 41.07 | 40.53 | 40.93 | 313,981 | +0.47(+1.15%) |
Jul 29, 2014 | 40.82 | 41.13 | 40.44 | 40.46 | 241,811 | -0.19(-0.47%) |
Jul 28, 2014 | 40.86 | 40.90 | 40.44 | 40.65 | 341,091 | -0.11(-0.27%) |
Jul 25, 2014 | 40.95 | 41.04 | 40.57 | 40.76 | 362,167 | -0.50(-1.22%) |
Jul 24, 2014 | 42.82 | 42.82 | 41.15 | 41.26 | 348,630 | -0.38(-0.91%) |
Jul 23, 2014 | 41.86 | 41.97 | 41.42 | 41.64 | 238,839 | -0.07(-0.16%) |
Jul 22, 2014 | 41.48 | 42.01 | 41.47 | 41.71 | 390,371 | +0.53(+1.29%) |
Jul 21, 2014 | 41.26 | 41.54 | 40.74 | 41.18 | 269,027 | -0.33(-0.79%) |
Jul 18, 2014 | 40.88 | 41.68 | 40.41 | 41.50 | 280,176 | +0.59(+1.44%) |
Jul 17, 2014 | 41.24 | 41.58 | 40.81 | 40.91 | 279,820 | -0.66(-1.58%) |
Jul 16, 2014 | 42.23 | 42.23 | 41.26 | 41.57 | 421,268 | -0.36(-0.85%) |
Jul 15, 2014 | 42.09 | 42.36 | 41.78 | 41.93 | 319,901 | -0.28(-0.66%) |
Jul 14, 2014 | 42.34 | 42.58 | 42.11 | 42.20 | 206,661 | +0.33(+0.78%) |
Jul 11, 2014 | 42.09 | 42.09 | 41.62 | 41.88 | 193,789 | -0.15(-0.36%) |
Jul 10, 2014 | 41.86 | 42.34 | 41.44 | 42.03 | 310,030 | -0.66(-1.55%) |
Jul 09, 2014 | 42.59 | 42.86 | 42.28 | 42.69 | 188,041 | +0.27(+0.64%) |
Jul 08, 2014 | 42.85 | 42.95 | 42.17 | 42.42 | 351,644 | -0.53(-1.24%) |
Jul 07, 2014 | 43.41 | 43.50 | 42.73 | 42.95 | 277,010 | -0.57(-1.31%) |
Jul 03, 2014 | 43.05 | 43.52 | 43.52 | 43.52 | 134,034 | +0.63(+1.46%) |
Jul 02, 2014 | 43.88 | 44.07 | 42.82 | 42.90 | 290,169 | -0.94(-2.14%) |
Jul 01, 2014 | 42.76 | 44.11 | 42.76 | 43.84 | 619,660 | +1.14(+2.66%) |
Jun 30, 2014 | 42.11 | 42.73 | 41.64 | 42.70 | 436,710 | +0.55(+1.31%) |
Jun 27, 2014 | 41.25 | 42.26 | 41.04 | 42.15 | 754,502 | +0.59(+1.42%) |
Jun 26, 2014 | 41.77 | 41.77 | 41.09 | 41.56 | 183,461 | -0.09(-0.21%) |
Jun 25, 2014 | 41.15 | 41.67 | 40.98 | 41.64 | 373,287 | +0.21(+0.51%) |
Jun 24, 2014 | 41.63 | 42.45 | 41.40 | 41.43 | 297,798 | -0.23(-0.56%) |
Jun 23, 2014 | 42.23 | 42.23 | 41.60 | 41.66 | 287,619 | -0.57(-1.35%) |
Jun 20, 2014 | 41.82 | 42.24 | 41.42 | 42.23 | 672,948 | +0.61(+1.47%) |
Jun 19, 2014 | 41.76 | 41.97 | 41.27 | 41.62 | 296,927 | +0.06(+0.14%) |
Jun 18, 2014 | 41.63 | 41.82 | 41.16 | 41.56 | 253,545 | -0.20(-0.47%) |
Jun 17, 2014 | 40.91 | 42.07 | 40.72 | 41.76 | 397,748 | +0.82(+2.01%) |
Jun 16, 2014 | 41.15 | 41.28 | 40.77 | 40.94 | 244,295 | -0.23(-0.55%) |
Jun 13, 2014 | 41.53 | 41.72 | 41.05 | 41.16 | 255,566 | -0.21(-0.51%) |
Jun 12, 2014 | 41.56 | 41.72 | 41.05 | 41.37 | 251,701 | -0.31(-0.75%) |
Jun 11, 2014 | 41.42 | 41.82 | 41.42 | 41.69 | 341,392 | +0.01(+0.02%) |
Jun 10, 2014 | 41.70 | 41.76 | 41.34 | 41.68 | 291,754 | +0.33(+0.79%) |
Jun 06, 2014 | 40.64 | 41.23 | 40.53 | 41.35 | 490,194 | +0.98(+2.44%) |
Jun 05, 2014 | 39.89 | 40.50 | 39.42 | 40.37 | 679,419 | +0.55(+1.39%) |
Jun 04, 2014 | 39.63 | 40.05 | 39.18 | 39.81 | 200,197 | +0.12(+0.29%) |
Jun 03, 2014 | 40.00 | 40.08 | 39.42 | 39.70 | 252,416 | -0.48(-1.20%) |