Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.13 | 42.43 | 41.44 | 42.09 | 382,910 | -0.18(-0.43%) |
May 28, 2015 | 42.06 | 42.27 | 41.80 | 42.27 | 342,016 | +0.17(+0.41%) |
May 27, 2015 | 41.69 | 42.18 | 41.49 | 42.10 | 435,526 | +0.36(+0.87%) |
May 26, 2015 | 41.68 | 42.06 | 41.31 | 41.74 | 397,603 | -0.20(-0.49%) |
May 22, 2015 | 42.08 | 41.94 | 41.94 | 41.94 | 332,040 | -0.26(-0.61%) |
May 21, 2015 | 41.96 | 42.31 | 41.69 | 42.20 | 335,737 | +0.21(+0.51%) |
May 20, 2015 | 42.15 | 42.16 | 41.64 | 41.99 | 256,222 | -0.25(-0.60%) |
May 19, 2015 | 42.16 | 42.37 | 41.96 | 42.24 | 865,385 | -0.12(-0.28%) |
May 18, 2015 | 41.61 | 42.43 | 41.56 | 42.36 | 342,858 | +0.79(+1.89%) |
May 15, 2015 | 42.41 | 42.45 | 41.27 | 41.57 | 296,718 | -0.88(-2.07%) |
May 14, 2015 | 42.47 | 42.92 | 42.30 | 42.45 | 480,427 | +0.08(+0.19%) |
May 13, 2015 | 41.92 | 42.56 | 41.65 | 42.38 | 420,814 | +0.42(+0.99%) |
May 12, 2015 | 41.86 | 42.16 | 41.34 | 41.96 | 370,990 | +0.08(+0.19%) |
May 11, 2015 | 41.63 | 42.12 | 41.38 | 41.88 | 524,272 | +0.25(+0.60%) |
May 08, 2015 | 41.72 | 41.97 | 41.09 | 41.63 | 327,663 | +0.09(+0.23%) |
May 07, 2015 | 42.04 | 42.23 | 41.21 | 41.53 | 507,426 | -0.66(-1.56%) |
May 06, 2015 | 42.06 | 42.37 | 41.63 | 42.19 | 400,110 | +0.37(+0.88%) |
May 05, 2015 | 41.88 | 42.41 | 41.75 | 41.83 | 488,882 | -0.13(-0.32%) |
May 04, 2015 | 41.50 | 42.05 | 41.32 | 41.96 | 377,286 | +0.48(+1.16%) |
May 01, 2015 | 42.00 | 42.21 | 41.22 | 41.48 | 444,799 | -0.43(-1.03%) |
Apr 30, 2015 | 41.28 | 42.47 | 41.28 | 41.91 | 862,346 | +0.49(+1.20%) |
Apr 29, 2015 | 40.77 | 41.66 | 40.73 | 41.42 | 621,282 | +0.61(+1.50%) |
Apr 28, 2015 | 40.56 | 41.00 | 40.37 | 40.80 | 523,780 | +0.40(+0.99%) |
Apr 27, 2015 | 40.80 | 41.03 | 40.00 | 40.40 | 613,750 | -0.59(-1.44%) |
Apr 24, 2015 | 41.48 | 42.25 | 40.93 | 40.99 | 682,086 | -0.68(-1.62%) |
Apr 23, 2015 | 41.32 | 41.80 | 41.12 | 41.67 | 461,527 | +0.31(+0.76%) |
Apr 22, 2015 | 41.05 | 41.41 | 40.68 | 41.35 | 648,359 | +0.22(+0.53%) |
Apr 21, 2015 | 41.82 | 41.83 | 41.04 | 41.13 | 339,043 | -0.47(-1.13%) |
Apr 20, 2015 | 41.31 | 41.91 | 41.13 | 41.61 | 334,629 | +0.57(+1.40%) |
Apr 17, 2015 | 41.52 | 41.84 | 40.87 | 41.03 | 414,386 | -0.83(-1.99%) |
Apr 16, 2015 | 42.19 | 42.42 | 41.34 | 41.86 | 363,134 | -0.33(-0.78%) |
Apr 15, 2015 | 41.12 | 42.33 | 41.09 | 42.19 | 525,588 | +1.10(+2.68%) |
Apr 14, 2015 | 41.65 | 41.65 | 40.63 | 41.09 | 534,740 | -0.51(-1.23%) |
Apr 13, 2015 | 40.98 | 41.64 | 40.65 | 41.61 | 565,852 | +0.71(+1.73%) |
Apr 10, 2015 | 41.21 | 41.27 | 40.62 | 40.90 | 502,555 | -0.12(-0.29%) |
Apr 09, 2015 | 41.27 | 41.54 | 40.82 | 41.02 | 645,800 | -0.25(-0.61%) |
Apr 08, 2015 | 41.33 | 41.62 | 40.99 | 41.27 | 361,330 | -0.05(-0.11%) |
Apr 07, 2015 | 41.44 | 41.67 | 41.00 | 41.31 | 363,647 | -0.19(-0.45%) |
Apr 06, 2015 | 41.02 | 41.67 | 40.51 | 41.50 | 376,062 | +0.16(+0.38%) |
Apr 02, 2015 | 41.24 | 41.35 | 41.35 | 41.35 | 399,237 | +0.01(+0.02%) |
Apr 01, 2015 | 41.05 | 41.43 | 40.82 | 41.34 | 415,245 | +0.10(+0.25%) |
Mar 31, 2015 | 41.26 | 41.35 | 40.96 | 41.24 | 323,066 | -0.20(-0.47%) |
Mar 30, 2015 | 41.00 | 41.68 | 40.99 | 41.43 | 345,815 | +0.57(+1.38%) |
Mar 27, 2015 | 40.78 | 40.87 | 40.24 | 40.87 | 640,780 | +0.02(+0.06%) |
Mar 26, 2015 | 40.58 | 41.00 | 40.24 | 40.84 | 668,978 | +0.20(+0.48%) |
Mar 25, 2015 | 41.02 | 41.32 | 40.62 | 40.65 | 480,633 | -0.41(-1.00%) |
Mar 24, 2015 | 41.04 | 41.24 | 40.56 | 41.06 | 630,405 | +0.02(+0.04%) |
Mar 23, 2015 | 41.46 | 41.66 | 40.69 | 41.04 | 383,680 | -0.45(-1.08%) |
Mar 20, 2015 | 40.64 | 41.57 | 40.50 | 41.49 | 979,670 | +1.11(+2.74%) |
Mar 19, 2015 | 40.75 | 40.91 | 39.81 | 40.38 | 454,928 | -0.57(-1.38%) |
Mar 18, 2015 | 41.09 | 41.97 | 40.69 | 40.95 | 598,110 | -0.35(-0.84%) |
Mar 17, 2015 | 40.73 | 41.37 | 40.43 | 41.29 | 398,186 | +0.31(+0.75%) |
Mar 16, 2015 | 41.17 | 41.49 | 40.73 | 40.98 | 326,436 | -0.13(-0.32%) |
Mar 13, 2015 | 41.70 | 41.83 | 40.32 | 41.12 | 461,835 | -0.75(-1.80%) |
Mar 12, 2015 | 40.53 | 41.98 | 40.30 | 41.87 | 894,297 | +1.69(+4.21%) |
Mar 11, 2015 | 39.95 | 40.18 | 39.40 | 40.18 | 628,416 | +0.03(+0.08%) |
Mar 10, 2015 | 40.38 | 40.57 | 39.89 | 40.15 | 346,884 | -0.76(-1.85%) |
Mar 09, 2015 | 40.67 | 41.02 | 40.55 | 40.91 | 382,727 | +0.36(+0.89%) |
Mar 06, 2015 | 40.44 | 41.78 | 40.41 | 40.55 | 483,952 | -0.02(-0.06%) |
Mar 05, 2015 | 40.26 | 40.63 | 39.66 | 40.57 | 356,095 | +0.30(+0.74%) |
Mar 04, 2015 | 40.49 | 40.60 | 40.08 | 40.27 | 311,959 | -0.33(-0.81%) |
Mar 03, 2015 | 40.64 | 40.94 | 40.44 | 40.60 | 383,067 | -0.17(-0.42%) |
Mar 02, 2015 | 40.51 | 40.87 | 40.19 | 40.78 | 579,824 | +0.34(+0.85%) |
Feb 27, 2015 | 40.81 | 40.92 | 40.38 | 40.43 | 403,367 | -0.38(-0.94%) |
Feb 26, 2015 | 40.67 | 40.84 | 40.42 | 40.81 | 343,038 | +0.12(+0.29%) |
Feb 25, 2015 | 41.01 | 41.01 | 40.69 | 40.70 | 278,506 | -0.23(-0.55%) |
Feb 24, 2015 | 40.42 | 40.95 | 40.37 | 40.92 | 227,336 | +0.49(+1.22%) |
Feb 23, 2015 | 40.66 | 40.80 | 40.10 | 40.43 | 316,708 | -0.48(-1.17%) |
Feb 20, 2015 | 40.23 | 40.95 | 39.70 | 40.91 | 472,498 | +0.51(+1.26%) |
Feb 19, 2015 | 40.40 | 40.67 | 39.72 | 40.40 | 540,229 | -0.35(-0.86%) |
Feb 18, 2015 | 41.62 | 41.74 | 40.61 | 40.75 | 422,102 | -1.09(-2.60%) |
Feb 17, 2015 | 41.23 | 41.86 | 40.82 | 41.84 | 434,354 | +0.52(+1.27%) |
Feb 13, 2015 | 41.21 | 41.31 | 41.31 | 41.31 | 466,872 | +0.20(+0.48%) |
Feb 12, 2015 | 40.66 | 41.16 | 40.45 | 41.12 | 380,670 | +0.80(+2.00%) |
Feb 11, 2015 | 40.53 | 40.75 | 39.91 | 40.31 | 398,639 | -0.29(-0.71%) |
Feb 10, 2015 | 40.95 | 41.01 | 39.84 | 40.60 | 780,940 | +0.01(+0.02%) |
Feb 09, 2015 | 40.81 | 41.06 | 40.54 | 40.60 | 514,624 | -0.46(-1.12%) |
Feb 06, 2015 | 39.97 | 41.26 | 39.97 | 41.06 | 1,402,864 | +1.36(+3.43%) |
Feb 05, 2015 | 38.68 | 39.76 | 38.68 | 39.70 | 476,294 | +1.16(+3.02%) |
Feb 04, 2015 | 38.56 | 39.03 | 38.49 | 38.53 | 1,009,456 | -0.30(-0.77%) |
Feb 03, 2015 | 37.89 | 38.87 | 37.89 | 38.83 | 950,890 | +1.44(+3.85%) |
Feb 02, 2015 | 35.96 | 37.45 | 35.81 | 37.39 | 977,348 | +1.60(+4.48%) |
Jan 30, 2015 | 35.84 | 36.05 | 35.18 | 35.79 | 999,106 | -0.41(-1.14%) |
Jan 29, 2015 | 36.04 | 36.36 | 35.84 | 36.20 | 762,130 | +0.23(+0.63%) |
Jan 28, 2015 | 37.04 | 37.09 | 35.91 | 35.98 | 783,380 | -0.95(-2.56%) |
Jan 27, 2015 | 36.66 | 37.12 | 36.56 | 36.92 | 557,596 | -0.27(-0.74%) |
Jan 26, 2015 | 36.92 | 37.53 | 36.46 | 37.20 | 775,707 | +0.12(+0.32%) |
Jan 23, 2015 | 36.92 | 37.45 | 36.52 | 37.08 | 1,204,542 | +0.34(+0.94%) |
Jan 22, 2015 | 36.68 | 37.52 | 36.68 | 36.73 | 1,310,780 | +0.16(+0.45%) |
Jan 21, 2015 | 36.51 | 36.92 | 36.26 | 36.57 | 462,177 | -0.01(-0.02%) |
Jan 20, 2015 | 36.98 | 37.05 | 36.25 | 36.58 | 297,120 | -0.36(-0.97%) |
Jan 16, 2015 | 36.23 | 37.12 | 36.12 | 36.94 | 877,043 | +0.54(+1.48%) |
Jan 15, 2015 | 37.05 | 37.31 | 36.32 | 36.40 | 461,006 | -0.66(-1.79%) |
Jan 14, 2015 | 37.39 | 37.77 | 36.44 | 37.06 | 652,894 | -0.95(-2.49%) |
Jan 13, 2015 | 38.06 | 38.69 | 37.35 | 38.01 | 1,036,506 | +0.12(+0.31%) |
Jan 12, 2015 | 38.70 | 38.89 | 37.31 | 37.89 | 1,032,872 | -0.80(-2.08%) |
Jan 09, 2015 | 40.48 | 40.70 | 37.24 | 38.70 | 1,854,456 | -1.83(-4.51%) |
Jan 08, 2015 | 40.47 | 40.90 | 40.32 | 40.53 | 747,653 | +0.41(+1.01%) |
Jan 07, 2015 | 40.55 | 40.88 | 39.85 | 40.12 | 835,895 | -0.18(-0.45%) |
Jan 06, 2015 | 41.16 | 41.60 | 39.92 | 40.30 | 969,601 | -0.85(-2.07%) |
Jan 05, 2015 | 42.58 | 42.63 | 41.10 | 41.15 | 837,176 | -1.68(-3.92%) |
Jan 02, 2015 | 43.60 | 43.67 | 42.40 | 42.83 | 386,657 | -0.44(-1.01%) |
Dec 31, 2014 | 43.89 | 43.27 | 43.27 | 43.27 | 326,260 | -0.40(-0.91%) |
Dec 30, 2014 | 43.57 | 43.88 | 43.35 | 43.67 | 428,933 | -0.02(-0.05%) |
Dec 29, 2014 | 43.56 | 44.31 | 43.46 | 43.69 | 602,140 | +0.24(+0.56%) |
Dec 26, 2014 | 43.50 | 43.83 | 43.32 | 43.45 | 289,096 | +0.17(+0.40%) |
Dec 24, 2014 | 43.26 | 43.28 | 43.28 | 43.28 | 232,988 | -0.03(-0.07%) |
Dec 23, 2014 | 43.01 | 43.48 | 42.86 | 43.31 | 653,871 | +0.41(+0.95%) |
Dec 22, 2014 | 42.56 | 42.96 | 42.32 | 42.90 | 670,370 | +0.38(+0.88%) |
Dec 19, 2014 | 43.16 | 43.24 | 42.45 | 42.53 | 1,419,989 | -0.61(-1.41%) |
Dec 18, 2014 | 42.93 | 43.24 | 42.61 | 43.14 | 552,742 | +0.77(+1.83%) |
Dec 17, 2014 | 41.67 | 42.46 | 41.59 | 42.36 | 638,948 | +0.63(+1.52%) |
Dec 16, 2014 | 41.48 | 42.17 | 41.13 | 41.73 | 773,449 | +0.14(+0.34%) |
Dec 15, 2014 | 42.03 | 42.32 | 41.22 | 41.59 | 713,592 | -0.09(-0.23%) |
Dec 12, 2014 | 41.92 | 42.52 | 41.64 | 41.68 | 1,182,571 | -0.70(-1.64%) |
Dec 11, 2014 | 42.53 | 42.68 | 42.19 | 42.38 | 626,864 | +0.15(+0.36%) |
Dec 10, 2014 | 43.18 | 43.72 | 42.15 | 42.23 | 697,315 | -1.25(-2.88%) |
Dec 09, 2014 | 42.67 | 43.63 | 42.27 | 43.48 | 955,450 | +0.19(+0.43%) |
Dec 08, 2014 | 43.59 | 44.16 | 42.95 | 43.29 | 948,607 | -0.54(-1.24%) |
Dec 05, 2014 | 42.48 | 44.02 | 42.48 | 43.84 | 915,911 | +1.41(+3.32%) |
Dec 04, 2014 | 42.38 | 42.73 | 42.22 | 42.43 | 528,217 | +0.05(+0.13%) |
Dec 03, 2014 | 41.81 | 42.48 | 41.62 | 42.37 | 944,860 | +0.64(+1.53%) |
Dec 02, 2014 | 42.26 | 42.37 | 41.61 | 41.74 | 1,224,066 | +0.35(+0.85%) |
Dec 01, 2014 | 43.39 | 43.60 | 41.23 | 41.39 | 2,777,383 | -2.30(-5.27%) |
Nov 28, 2014 | 45.34 | 45.59 | 43.56 | 43.69 | 629,887 | -1.72(-3.78%) |
Nov 26, 2014 | 45.83 | 45.41 | 45.41 | 45.41 | 341,537 | -0.36(-0.78%) |
Nov 25, 2014 | 45.87 | 46.02 | 45.59 | 45.77 | 254,065 | +0.02(+0.03%) |
Nov 24, 2014 | 45.42 | 45.99 | 45.29 | 45.75 | 375,487 | +0.36(+0.79%) |
Nov 21, 2014 | 46.46 | 46.47 | 45.36 | 45.39 | 204,644 | -0.50(-1.08%) |
Nov 20, 2014 | 45.52 | 46.01 | 45.45 | 45.89 | 241,700 | +0.05(+0.10%) |
Nov 19, 2014 | 46.43 | 46.43 | 45.51 | 45.84 | 236,627 | -0.65(-1.39%) |
Nov 18, 2014 | 46.34 | 46.75 | 46.15 | 46.49 | 392,192 | +0.21(+0.45%) |
Nov 17, 2014 | 46.66 | 46.85 | 46.20 | 46.28 | 234,673 | -0.54(-1.15%) |
Nov 14, 2014 | 46.91 | 47.24 | 46.69 | 46.82 | 179,922 | -0.06(-0.13%) |
Nov 13, 2014 | 47.50 | 47.55 | 46.87 | 46.88 | 178,188 | -0.63(-1.33%) |
Nov 12, 2014 | 46.71 | 47.55 | 46.71 | 47.51 | 210,872 | +0.50(+1.06%) |
Nov 11, 2014 | 47.15 | 47.32 | 46.85 | 47.01 | 234,886 | -0.18(-0.38%) |
Nov 10, 2014 | 46.72 | 47.30 | 46.72 | 47.19 | 243,710 | +0.44(+0.93%) |
Nov 07, 2014 | 46.33 | 46.76 | 46.04 | 46.75 | 391,826 | +0.33(+0.70%) |
Nov 06, 2014 | 46.00 | 46.46 | 45.95 | 46.43 | 259,619 | +0.37(+0.79%) |
Nov 05, 2014 | 46.40 | 46.63 | 45.74 | 46.06 | 506,773 | -0.12(-0.25%) |
Nov 04, 2014 | 46.65 | 46.75 | 45.94 | 46.18 | 504,577 | -0.47(-1.02%) |
Nov 03, 2014 | 47.16 | 47.39 | 46.56 | 46.65 | 482,633 | -0.31(-0.66%) |
Oct 31, 2014 | 46.50 | 47.01 | 46.03 | 46.96 | 640,073 | +0.70(+1.51%) |
Oct 30, 2014 | 45.52 | 46.68 | 45.31 | 46.26 | 365,213 | +0.47(+1.04%) |
Oct 29, 2014 | 45.52 | 45.86 | 44.98 | 45.79 | 605,382 | +0.30(+0.65%) |
Oct 28, 2014 | 44.59 | 45.66 | 44.49 | 45.49 | 658,406 | +1.14(+2.56%) |
Oct 27, 2014 | 43.83 | 44.43 | 43.97 | 44.36 | 529,075 | +0.39(+0.88%) |
Oct 24, 2014 | 43.75 | 44.08 | 43.67 | 43.97 | 322,494 | +0.30(+0.69%) |
Oct 23, 2014 | 43.65 | 44.16 | 43.36 | 43.67 | 352,580 | +0.39(+0.90%) |
Oct 22, 2014 | 43.64 | 43.86 | 43.25 | 43.28 | 291,719 | -0.27(-0.63%) |
Oct 21, 2014 | 42.71 | 43.67 | 42.65 | 43.55 | 631,301 | +1.07(+2.53%) |
Oct 20, 2014 | 42.26 | 42.65 | 42.15 | 42.48 | 266,795 | +0.16(+0.37%) |
Oct 17, 2014 | 42.77 | 42.77 | 42.01 | 42.32 | 361,055 | -0.03(-0.07%) |
Oct 16, 2014 | 41.29 | 42.55 | 41.23 | 42.35 | 825,462 | +0.60(+1.43%) |
Oct 15, 2014 | 42.23 | 42.62 | 41.16 | 41.75 | 1,072,537 | -1.09(-2.54%) |
Oct 14, 2014 | 43.11 | 43.79 | 42.62 | 42.84 | 635,785 | +0.02(+0.04%) |
Oct 13, 2014 | 42.78 | 43.44 | 42.68 | 42.83 | 471,577 | +0.16(+0.36%) |
Oct 10, 2014 | 42.73 | 43.70 | 42.62 | 42.67 | 698,794 | -0.32(-0.74%) |
Oct 09, 2014 | 43.79 | 43.82 | 43.04 | 42.99 | 561,265 | -0.81(-1.85%) |
Oct 08, 2014 | 43.13 | 43.94 | 43.00 | 43.80 | 725,376 | +0.72(+1.66%) |
Oct 07, 2014 | 43.51 | 43.69 | 43.04 | 43.08 | 563,628 | -0.66(-1.51%) |
Oct 06, 2014 | 44.44 | 44.50 | 43.74 | 43.74 | 313,299 | -0.62(-1.40%) |
Oct 03, 2014 | 44.75 | 44.83 | 44.27 | 44.37 | 493,969 | +0.05(+0.11%) |
Oct 02, 2014 | 43.87 | 44.64 | 43.73 | 44.32 | 376,119 | +0.35(+0.80%) |
Oct 01, 2014 | 44.40 | 44.75 | 43.77 | 43.97 | 803,214 | -0.49(-1.10%) |
Sep 30, 2014 | 44.84 | 45.16 | 44.46 | 44.46 | 483,430 | -0.44(-0.99%) |
Sep 29, 2014 | 44.53 | 44.96 | 44.53 | 44.90 | 351,483 | -0.14(-0.31%) |
Sep 26, 2014 | 44.94 | 45.10 | 44.68 | 45.04 | 247,015 | +0.09(+0.21%) |
Sep 25, 2014 | 45.66 | 45.66 | 44.73 | 44.95 | 332,213 | -0.72(-1.58%) |
Sep 24, 2014 | 45.55 | 45.77 | 45.25 | 45.67 | 287,082 | +0.10(+0.22%) |
Sep 23, 2014 | 45.91 | 46.25 | 45.56 | 45.57 | 490,346 | -0.54(-1.18%) |
Sep 22, 2014 | 46.48 | 46.62 | 46.06 | 46.12 | 365,419 | -0.58(-1.23%) |
Sep 19, 2014 | 47.39 | 47.65 | 46.66 | 46.69 | 1,018,007 | -0.41(-0.88%) |
Sep 18, 2014 | 46.74 | 47.50 | 46.62 | 47.10 | 498,504 | +0.50(+1.07%) |
Sep 17, 2014 | 46.83 | 47.04 | 46.32 | 46.61 | 419,459 | -0.24(-0.51%) |
Sep 16, 2014 | 47.14 | 47.72 | 46.75 | 46.85 | 408,671 | -0.40(-0.86%) |
Sep 15, 2014 | 47.84 | 47.84 | 47.17 | 47.25 | 318,030 | -0.47(-0.98%) |
Sep 12, 2014 | 47.75 | 48.13 | 47.34 | 47.72 | 416,069 | +0.04(+0.08%) |
Sep 11, 2014 | 46.92 | 47.75 | 46.92 | 47.68 | 316,167 | +0.45(+0.96%) |
Sep 10, 2014 | 46.60 | 47.35 | 46.60 | 47.23 | 316,731 | +0.76(+1.63%) |
Sep 09, 2014 | 46.72 | 46.72 | 46.21 | 46.47 | 263,991 | -0.25(-0.53%) |
Sep 08, 2014 | 46.79 | 47.07 | 46.56 | 46.72 | 589,247 | -0.23(-0.50%) |
Sep 05, 2014 | 46.82 | 47.06 | 46.53 | 46.95 | 341,168 | -0.05(-0.12%) |
Sep 04, 2014 | 46.90 | 47.44 | 46.90 | 47.00 | 352,928 | +0.12(+0.26%) |
Sep 03, 2014 | 47.24 | 47.47 | 46.73 | 46.88 | 425,244 | -0.22(-0.46%) |
Sep 02, 2014 | 47.00 | 47.23 | 46.48 | 47.10 | 781,433 | +0.31(+0.66%) |
Aug 29, 2014 | 46.40 | 46.79 | 46.79 | 46.79 | 276,529 | +0.43(+0.94%) |
Aug 28, 2014 | 46.48 | 46.58 | 46.17 | 46.35 | 343,157 | -0.27(-0.58%) |
Aug 27, 2014 | 47.02 | 47.02 | 46.60 | 46.62 | 225,413 | -0.39(-0.82%) |
Aug 26, 2014 | 46.55 | 47.05 | 46.55 | 47.01 | 355,360 | +0.47(+1.02%) |
Aug 25, 2014 | 46.58 | 46.70 | 46.36 | 46.54 | 289,070 | +0.29(+0.62%) |
Aug 22, 2014 | 46.17 | 46.62 | 46.00 | 46.25 | 315,143 | +0.07(+0.15%) |
Aug 21, 2014 | 45.63 | 46.41 | 45.38 | 46.18 | 264,357 | +0.56(+1.22%) |
Aug 20, 2014 | 45.38 | 45.75 | 45.01 | 45.62 | 448,272 | +0.10(+0.22%) |
Aug 19, 2014 | 45.56 | 45.75 | 45.35 | 45.52 | 219,766 | -0.02(-0.05%) |
Aug 18, 2014 | 45.17 | 45.73 | 45.09 | 45.55 | 326,620 | +0.84(+1.87%) |
Aug 15, 2014 | 45.37 | 45.49 | 44.36 | 44.71 | 386,470 | -0.39(-0.86%) |
Aug 14, 2014 | 45.31 | 45.60 | 45.04 | 45.10 | 270,689 | -0.27(-0.60%) |
Aug 13, 2014 | 45.17 | 45.72 | 45.17 | 45.37 | 275,612 | +0.25(+0.55%) |
Aug 12, 2014 | 44.59 | 45.24 | 44.59 | 45.12 | 663,792 | +0.32(+0.71%) |
Aug 11, 2014 | 44.53 | 45.03 | 44.28 | 44.80 | 387,080 | +0.54(+1.23%) |
Aug 08, 2014 | 44.04 | 44.42 | 43.96 | 44.26 | 344,281 | +0.20(+0.46%) |
Aug 07, 2014 | 44.45 | 44.53 | 43.87 | 44.06 | 338,656 | -0.22(-0.49%) |
Aug 06, 2014 | 43.37 | 44.38 | 43.37 | 44.28 | 328,531 | +0.59(+1.35%) |
Aug 05, 2014 | 43.90 | 44.19 | 43.52 | 43.69 | 433,572 | -0.50(-1.12%) |
Aug 04, 2014 | 44.28 | 44.51 | 43.62 | 44.18 | 436,429 | +0.06(+0.14%) |
Aug 01, 2014 | 44.87 | 45.15 | 43.90 | 44.12 | 609,717 | -0.91(-2.01%) |
Jul 31, 2014 | 45.62 | 45.75 | 44.91 | 45.03 | 546,574 | -0.98(-2.12%) |
Jul 30, 2014 | 46.12 | 46.41 | 45.63 | 46.00 | 423,515 | +0.19(+0.42%) |
Jul 29, 2014 | 46.14 | 46.33 | 45.81 | 45.81 | 480,244 | -0.36(-0.77%) |
Jul 28, 2014 | 46.88 | 47.08 | 46.02 | 46.17 | 504,021 | -0.91(-1.94%) |
Jul 25, 2014 | 47.11 | 47.99 | 47.00 | 47.08 | 587,135 | -0.53(-1.12%) |
Jul 24, 2014 | 47.39 | 47.80 | 46.96 | 47.61 | 274,039 | +0.45(+0.95%) |
Jul 23, 2014 | 47.58 | 47.78 | 47.00 | 47.17 | 238,639 | -0.27(-0.57%) |
Jul 22, 2014 | 47.45 | 48.00 | 47.35 | 47.44 | 344,115 | +0.10(+0.21%) |
Jul 21, 2014 | 47.48 | 47.73 | 47.13 | 47.34 | 371,952 | -0.34(-0.71%) |
Jul 18, 2014 | 47.03 | 47.78 | 47.03 | 47.68 | 418,380 | +0.66(+1.40%) |
Jul 17, 2014 | 47.35 | 47.60 | 46.84 | 47.02 | 661,401 | -0.57(-1.20%) |
Jul 16, 2014 | 48.08 | 48.11 | 47.43 | 47.59 | 633,577 | -0.44(-0.92%) |
Jul 15, 2014 | 47.54 | 48.16 | 47.32 | 48.03 | 345,076 | +0.53(+1.13%) |
Jul 14, 2014 | 47.80 | 47.93 | 47.39 | 47.50 | 268,461 | +0.08(+0.16%) |
Jul 11, 2014 | 47.31 | 47.63 | 47.01 | 47.42 | 235,730 | +0.00(+0.00%) |
Jul 10, 2014 | 47.41 | 48.00 | 47.23 | 47.42 | 551,423 | -0.82(-1.70%) |
Jul 09, 2014 | 48.34 | 48.62 | 48.16 | 48.24 | 240,507 | +0.17(+0.35%) |
Jul 08, 2014 | 48.48 | 48.48 | 47.86 | 48.07 | 426,074 | -0.47(-0.97%) |
Jul 07, 2014 | 48.81 | 48.88 | 48.51 | 48.54 | 263,115 | -0.44(-0.90%) |
Jul 03, 2014 | 48.48 | 48.99 | 48.99 | 48.99 | 173,638 | +0.70(+1.44%) |
Jul 02, 2014 | 48.72 | 48.96 | 48.20 | 48.29 | 285,149 | -0.53(-1.08%) |
Jul 01, 2014 | 48.47 | 49.37 | 48.47 | 48.82 | 747,883 | +0.33(+0.67%) |
Jun 30, 2014 | 48.71 | 48.71 | 48.07 | 48.49 | 577,612 | -0.12(-0.24%) |
Jun 27, 2014 | 48.35 | 48.79 | 48.06 | 48.61 | 1,172,389 | +0.31(+0.64%) |
Jun 26, 2014 | 47.68 | 48.35 | 47.16 | 48.30 | 534,083 | +0.43(+0.91%) |
Jun 25, 2014 | 47.21 | 47.89 | 46.68 | 47.86 | 534,159 | +0.38(+0.80%) |
Jun 24, 2014 | 47.72 | 48.49 | 47.41 | 47.48 | 385,605 | -0.44(-0.92%) |
Jun 23, 2014 | 47.96 | 48.32 | 47.56 | 47.92 | 402,818 | -0.06(-0.13%) |
Jun 20, 2014 | 47.91 | 48.19 | 47.70 | 47.99 | 820,995 | +0.24(+0.50%) |
Jun 19, 2014 | 48.10 | 48.10 | 47.40 | 47.75 | 369,549 | -0.32(-0.66%) |
Jun 18, 2014 | 47.84 | 48.30 | 47.55 | 48.06 | 460,674 | +0.23(+0.49%) |
Jun 17, 2014 | 46.82 | 48.30 | 46.82 | 47.83 | 499,189 | +0.94(+2.00%) |
Jun 16, 2014 | 46.93 | 47.03 | 46.62 | 46.89 | 568,360 | +0.04(+0.08%) |
Jun 13, 2014 | 47.37 | 47.60 | 46.69 | 46.86 | 306,013 | -0.23(-0.49%) |
Jun 12, 2014 | 46.96 | 47.34 | 46.90 | 47.09 | 531,481 | +0.09(+0.20%) |
Jun 11, 2014 | 47.24 | 47.30 | 46.74 | 46.99 | 433,804 | -0.13(-0.28%) |
Jun 10, 2014 | 47.04 | 47.23 | 46.79 | 47.13 | 351,542 | +0.57(+1.23%) |
Jun 06, 2014 | 46.42 | 46.83 | 46.06 | 46.56 | 294,519 | +0.36(+0.79%) |
Jun 05, 2014 | 45.29 | 46.39 | 45.11 | 46.19 | 482,720 | +0.87(+1.92%) |
Jun 04, 2014 | 44.94 | 45.36 | 44.85 | 45.32 | 504,711 | +0.42(+0.93%) |
Jun 03, 2014 | 44.80 | 45.37 | 44.65 | 44.90 | 424,675 | -0.15(-0.34%) |