Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 45.23 | 45.23 | 44.28 | 44.43 | 343,390 | -0.94(-2.06%) |
May 28, 2015 | 45.15 | 45.45 | 44.66 | 45.37 | 216,630 | +0.02(+0.06%) |
May 27, 2015 | 44.47 | 45.47 | 44.07 | 45.34 | 817,828 | +0.84(+1.89%) |
May 26, 2015 | 45.14 | 45.14 | 44.17 | 44.50 | 466,114 | -0.94(-2.07%) |
May 22, 2015 | 45.50 | 45.44 | 45.44 | 45.44 | 449,300 | -0.20(-0.44%) |
May 21, 2015 | 45.95 | 46.10 | 45.41 | 45.64 | 496,866 | -0.32(-0.70%) |
May 20, 2015 | 46.64 | 46.81 | 45.93 | 45.96 | 476,119 | -0.66(-1.42%) |
May 19, 2015 | 47.24 | 47.24 | 46.03 | 46.62 | 444,838 | -0.33(-0.70%) |
May 18, 2015 | 46.17 | 47.17 | 45.82 | 46.95 | 508,118 | +0.78(+1.69%) |
May 15, 2015 | 46.48 | 46.63 | 46.12 | 46.17 | 379,685 | -0.34(-0.73%) |
May 14, 2015 | 45.59 | 46.95 | 45.27 | 46.51 | 543,524 | +1.28(+2.83%) |
May 13, 2015 | 44.69 | 45.34 | 44.39 | 45.23 | 570,089 | +0.76(+1.71%) |
May 12, 2015 | 44.36 | 44.76 | 43.68 | 44.47 | 929,170 | -0.03(-0.07%) |
May 11, 2015 | 44.42 | 45.03 | 44.20 | 44.50 | 625,478 | +0.09(+0.20%) |
May 08, 2015 | 45.13 | 45.13 | 44.38 | 44.41 | 585,383 | -0.18(-0.40%) |
May 07, 2015 | 44.51 | 44.89 | 44.10 | 44.59 | 677,066 | +0.16(+0.36%) |
May 06, 2015 | 44.77 | 45.07 | 44.02 | 44.43 | 889,414 | -0.29(-0.65%) |
May 05, 2015 | 45.97 | 47.62 | 43.91 | 44.72 | 1,580,914 | -1.03(-2.25%) |
May 04, 2015 | 45.70 | 46.47 | 45.52 | 45.75 | 726,741 | +0.25(+0.55%) |
May 01, 2015 | 45.99 | 46.50 | 45.38 | 45.50 | 481,004 | -0.25(-0.55%) |
Apr 30, 2015 | 47.46 | 47.46 | 45.66 | 45.75 | 583,009 | -1.71(-3.60%) |
Apr 29, 2015 | 46.92 | 47.82 | 46.73 | 47.46 | 567,696 | +0.32(+0.68%) |
Apr 28, 2015 | 46.35 | 47.59 | 46.17 | 47.14 | 394,482 | +0.93(+2.01%) |
Apr 27, 2015 | 47.17 | 47.46 | 46.07 | 46.21 | 363,206 | -1.07(-2.26%) |
Apr 24, 2015 | 47.21 | 47.53 | 46.98 | 47.28 | 279,653 | +0.01(+0.02%) |
Apr 23, 2015 | 46.94 | 47.70 | 46.67 | 47.27 | 304,106 | +0.17(+0.35%) |
Apr 22, 2015 | 46.78 | 47.15 | 46.53 | 47.10 | 275,721 | +0.38(+0.80%) |
Apr 21, 2015 | 46.56 | 47.11 | 45.96 | 46.73 | 448,390 | +0.42(+0.91%) |
Apr 20, 2015 | 46.12 | 46.82 | 46.06 | 46.31 | 306,840 | +0.53(+1.16%) |
Apr 17, 2015 | 46.49 | 46.49 | 45.63 | 45.78 | 489,445 | -1.06(-2.26%) |
Apr 16, 2015 | 47.00 | 47.52 | 46.80 | 46.84 | 334,897 | -0.32(-0.68%) |
Apr 15, 2015 | 46.50 | 47.48 | 46.43 | 47.16 | 483,540 | +0.57(+1.22%) |
Apr 14, 2015 | 46.51 | 46.82 | 46.28 | 46.59 | 580,134 | -0.19(-0.41%) |
Apr 13, 2015 | 46.56 | 47.10 | 46.36 | 46.78 | 681,717 | +0.04(+0.09%) |
Apr 10, 2015 | 47.44 | 47.47 | 46.35 | 46.74 | 449,784 | -0.50(-1.06%) |
Apr 09, 2015 | 46.48 | 47.33 | 46.17 | 47.24 | 583,528 | +0.64(+1.37%) |
Apr 08, 2015 | 44.15 | 47.50 | 43.91 | 46.60 | 2,124,485 | +2.48(+5.62%) |
Apr 07, 2015 | 44.07 | 44.95 | 43.95 | 44.12 | 769,860 | +0.18(+0.41%) |
Apr 06, 2015 | 43.47 | 44.24 | 43.47 | 43.94 | 437,620 | +0.23(+0.53%) |
Apr 02, 2015 | 43.38 | 43.71 | 43.71 | 43.71 | 643,600 | +0.24(+0.55%) |
Apr 01, 2015 | 43.70 | 43.70 | 43.18 | 43.47 | 520,246 | -0.23(-0.53%) |
Mar 31, 2015 | 43.93 | 44.15 | 43.55 | 43.70 | 443,378 | -0.43(-0.97%) |
Mar 30, 2015 | 44.33 | 44.55 | 44.03 | 44.13 | 521,859 | -0.01(-0.02%) |
Mar 27, 2015 | 43.53 | 44.20 | 42.93 | 44.14 | 453,454 | +0.48(+1.10%) |
Mar 26, 2015 | 43.61 | 44.10 | 43.31 | 43.66 | 637,507 | -0.02(-0.05%) |
Mar 25, 2015 | 44.57 | 44.57 | 43.45 | 43.68 | 385,912 | -0.76(-1.71%) |
Mar 24, 2015 | 45.57 | 45.63 | 44.36 | 44.44 | 289,852 | -1.04(-2.29%) |
Mar 23, 2015 | 45.82 | 45.99 | 45.39 | 45.48 | 310,973 | -0.34(-0.74%) |
Mar 20, 2015 | 44.99 | 46.07 | 44.59 | 45.82 | 947,198 | +0.95(+2.12%) |
Mar 19, 2015 | 44.83 | 45.20 | 44.62 | 44.87 | 388,270 | -0.20(-0.43%) |
Mar 18, 2015 | 44.86 | 45.52 | 44.24 | 45.06 | 465,881 | -0.07(-0.14%) |
Mar 17, 2015 | 45.68 | 45.94 | 44.99 | 45.13 | 309,070 | -0.82(-1.78%) |
Mar 16, 2015 | 45.12 | 46.02 | 44.87 | 45.95 | 414,554 | +0.95(+2.11%) |
Mar 13, 2015 | 45.35 | 45.57 | 44.63 | 45.00 | 452,547 | -0.39(-0.86%) |
Mar 12, 2015 | 45.43 | 45.94 | 45.12 | 45.39 | 337,639 | +0.10(+0.22%) |
Mar 11, 2015 | 45.21 | 45.49 | 44.96 | 45.29 | 339,648 | +0.03(+0.07%) |
Mar 10, 2015 | 45.92 | 46.18 | 45.11 | 45.26 | 314,601 | -0.93(-2.01%) |
Mar 09, 2015 | 47.07 | 47.39 | 46.08 | 46.19 | 302,303 | -0.69(-1.47%) |
Mar 06, 2015 | 47.47 | 47.90 | 46.79 | 46.88 | 401,995 | -0.96(-2.01%) |
Mar 05, 2015 | 47.92 | 48.04 | 47.33 | 47.84 | 349,196 | +0.03(+0.06%) |
Mar 04, 2015 | 48.42 | 48.50 | 47.79 | 47.81 | 404,378 | -0.70(-1.43%) |
Mar 03, 2015 | 49.00 | 49.31 | 48.37 | 48.51 | 681,183 | -0.62(-1.27%) |
Mar 02, 2015 | 48.21 | 49.34 | 47.92 | 49.13 | 860,378 | +0.86(+1.78%) |
Feb 27, 2015 | 46.75 | 48.74 | 46.62 | 48.27 | 1,013,270 | +1.43(+3.05%) |
Feb 26, 2015 | 45.44 | 46.90 | 45.34 | 46.84 | 511,644 | +1.25(+2.74%) |
Feb 25, 2015 | 44.82 | 45.70 | 44.82 | 45.59 | 366,744 | +0.67(+1.48%) |
Feb 24, 2015 | 44.83 | 45.10 | 44.48 | 44.92 | 384,756 | +0.20(+0.46%) |
Feb 23, 2015 | 44.82 | 44.90 | 44.25 | 44.72 | 775,231 | -0.28(-0.62%) |
Feb 20, 2015 | 45.14 | 45.34 | 44.64 | 45.00 | 333,802 | -0.09(-0.20%) |
Feb 19, 2015 | 44.47 | 45.44 | 44.34 | 45.09 | 916,523 | +0.66(+1.49%) |
Feb 18, 2015 | 43.39 | 44.76 | 43.39 | 44.43 | 1,056,003 | +0.87(+2.00%) |
Feb 17, 2015 | 43.59 | 44.27 | 43.04 | 43.56 | 747,987 | -0.12(-0.27%) |
Feb 13, 2015 | 43.76 | 43.68 | 43.68 | 43.68 | 1,279,000 | -0.05(-0.11%) |
Feb 12, 2015 | 43.85 | 44.37 | 43.48 | 43.73 | 547,498 | +0.04(+0.09%) |
Feb 11, 2015 | 43.92 | 44.20 | 43.26 | 43.69 | 380,542 | -0.38(-0.86%) |
Feb 10, 2015 | 44.07 | 44.44 | 43.48 | 44.07 | 301,783 | +0.00(+0.00%) |
Feb 09, 2015 | 44.45 | 44.55 | 43.94 | 44.07 | 363,057 | -0.50(-1.12%) |
Feb 06, 2015 | 44.94 | 45.15 | 44.24 | 44.57 | 523,858 | -0.40(-0.89%) |
Feb 05, 2015 | 44.64 | 45.21 | 44.50 | 44.97 | 463,220 | +0.50(+1.12%) |
Feb 04, 2015 | 44.54 | 45.34 | 44.20 | 44.47 | 425,259 | -0.17(-0.38%) |
Feb 03, 2015 | 43.70 | 44.84 | 43.63 | 44.64 | 897,714 | +1.19(+2.74%) |
Feb 02, 2015 | 43.58 | 43.80 | 42.32 | 43.45 | 752,926 | -0.13(-0.30%) |
Jan 30, 2015 | 44.01 | 44.52 | 43.15 | 43.58 | 808,769 | -0.87(-1.96%) |
Jan 29, 2015 | 45.52 | 45.52 | 43.31 | 44.45 | 951,258 | -0.85(-1.88%) |
Jan 28, 2015 | 47.88 | 47.88 | 44.80 | 45.30 | 2,056,266 | -2.17(-4.57%) |
Jan 27, 2015 | 47.28 | 48.01 | 46.76 | 47.47 | 550,017 | -0.71(-1.47%) |
Jan 26, 2015 | 47.84 | 48.25 | 47.09 | 48.18 | 924,427 | +0.23(+0.48%) |
Jan 23, 2015 | 48.16 | 48.79 | 47.36 | 47.95 | 568,286 | -0.20(-0.42%) |
Jan 22, 2015 | 47.94 | 48.48 | 47.14 | 48.15 | 450,122 | +0.54(+1.13%) |
Jan 21, 2015 | 47.66 | 48.33 | 47.06 | 47.61 | 505,507 | -0.21(-0.44%) |
Jan 20, 2015 | 47.66 | 48.12 | 46.80 | 47.82 | 508,277 | +0.31(+0.65%) |
Jan 16, 2015 | 47.47 | 48.30 | 47.19 | 47.51 | 755,834 | -0.19(-0.40%) |
Jan 15, 2015 | 48.29 | 48.84 | 47.14 | 47.70 | 624,142 | -0.70(-1.45%) |
Jan 14, 2015 | 48.12 | 48.70 | 47.43 | 48.40 | 335,965 | -0.24(-0.49%) |
Jan 13, 2015 | 48.30 | 49.99 | 48.06 | 48.64 | 351,644 | +0.27(+0.56%) |
Jan 12, 2015 | 48.33 | 48.64 | 47.50 | 48.37 | 343,834 | +0.16(+0.33%) |
Jan 09, 2015 | 49.23 | 49.23 | 48.05 | 48.21 | 398,230 | -0.74(-1.51%) |
Jan 08, 2015 | 48.67 | 49.27 | 48.48 | 48.95 | 538,795 | +0.70(+1.45%) |
Jan 07, 2015 | 49.11 | 49.11 | 48.05 | 48.25 | 404,551 | -0.56(-1.15%) |
Jan 06, 2015 | 50.48 | 50.67 | 48.50 | 48.81 | 433,970 | -1.58(-3.14%) |
Jan 05, 2015 | 51.10 | 51.85 | 50.22 | 50.39 | 627,293 | -1.16(-2.25%) |
Jan 02, 2015 | 51.95 | 52.39 | 50.66 | 51.55 | 353,195 | -0.14(-0.27%) |
Dec 31, 2014 | 52.81 | 51.69 | 51.69 | 51.69 | 299,400 | -0.86(-1.64%) |
Dec 30, 2014 | 53.39 | 53.78 | 52.46 | 52.55 | 484,179 | -1.07(-2.00%) |
Dec 29, 2014 | 53.97 | 54.37 | 53.24 | 53.62 | 574,347 | -0.41(-0.76%) |
Dec 26, 2014 | 53.99 | 54.46 | 53.55 | 54.03 | 278,900 | +0.41(+0.76%) |
Dec 24, 2014 | 53.52 | 53.62 | 53.62 | 53.62 | 243,000 | +0.23(+0.44%) |
Dec 23, 2014 | 52.75 | 53.75 | 52.02 | 53.39 | 618,223 | +0.97(+1.85%) |
Dec 22, 2014 | 51.78 | 52.45 | 51.33 | 52.42 | 592,890 | +0.80(+1.55%) |
Dec 19, 2014 | 51.28 | 52.10 | 50.53 | 51.62 | 1,064,088 | +0.32(+0.62%) |
Dec 18, 2014 | 50.69 | 51.31 | 50.06 | 51.30 | 518,814 | +1.43(+2.87%) |
Dec 17, 2014 | 48.34 | 50.00 | 47.91 | 49.87 | 541,699 | +1.66(+3.44%) |
Dec 16, 2014 | 47.71 | 48.73 | 47.41 | 48.21 | 467,330 | +0.21(+0.44%) |
Dec 15, 2014 | 48.17 | 48.64 | 47.55 | 48.00 | 502,849 | +0.13(+0.27%) |
Dec 12, 2014 | 47.85 | 48.40 | 47.71 | 47.87 | 420,609 | -0.56(-1.16%) |
Dec 11, 2014 | 47.64 | 48.84 | 47.33 | 48.43 | 705,089 | -0.49(-1.00%) |
Dec 10, 2014 | 49.59 | 50.18 | 48.49 | 48.92 | 559,199 | -0.84(-1.69%) |
Dec 09, 2014 | 48.48 | 49.93 | 47.39 | 49.76 | 516,642 | +0.70(+1.43%) |
Dec 08, 2014 | 49.14 | 49.89 | 48.88 | 49.06 | 697,003 | -0.13(-0.26%) |
Dec 05, 2014 | 48.14 | 49.37 | 48.06 | 49.19 | 324,177 | +1.05(+2.18%) |
Dec 04, 2014 | 47.45 | 48.80 | 47.23 | 48.14 | 818,500 | +0.67(+1.41%) |
Dec 03, 2014 | 46.66 | 47.81 | 46.41 | 47.47 | 555,740 | +0.99(+2.13%) |
Dec 02, 2014 | 47.03 | 47.29 | 46.26 | 46.48 | 525,042 | -0.33(-0.70%) |
Dec 01, 2014 | 47.02 | 47.20 | 46.37 | 46.81 | 400,287 | -0.49(-1.04%) |
Nov 28, 2014 | 47.77 | 47.99 | 47.10 | 47.30 | 183,368 | -0.47(-0.98%) |
Nov 26, 2014 | 47.99 | 47.77 | 47.77 | 47.77 | 347,200 | -0.15(-0.31%) |
Nov 25, 2014 | 48.08 | 48.65 | 47.70 | 47.92 | 338,844 | +0.05(+0.10%) |
Nov 24, 2014 | 47.87 | 48.40 | 47.77 | 47.87 | 571,121 | -0.05(-0.10%) |
Nov 21, 2014 | 48.31 | 48.80 | 47.74 | 47.92 | 574,565 | +0.16(+0.34%) |
Nov 20, 2014 | 47.51 | 48.38 | 47.28 | 47.76 | 361,189 | +0.02(+0.04%) |
Nov 19, 2014 | 48.52 | 48.52 | 47.15 | 47.74 | 352,522 | -0.80(-1.65%) |
Nov 18, 2014 | 48.97 | 49.94 | 48.51 | 48.54 | 514,460 | -0.31(-0.63%) |
Nov 17, 2014 | 49.00 | 49.98 | 48.28 | 48.85 | 482,479 | -0.35(-0.71%) |
Nov 14, 2014 | 48.71 | 49.46 | 48.48 | 49.20 | 442,836 | +0.42(+0.86%) |
Nov 13, 2014 | 49.50 | 49.76 | 48.51 | 48.78 | 460,545 | -0.65(-1.31%) |
Nov 12, 2014 | 49.24 | 49.50 | 48.68 | 49.43 | 518,086 | +0.04(+0.08%) |
Nov 11, 2014 | 48.27 | 49.60 | 48.14 | 49.39 | 603,052 | +1.04(+2.15%) |
Nov 10, 2014 | 47.97 | 48.38 | 47.62 | 48.35 | 387,654 | +0.29(+0.60%) |
Nov 07, 2014 | 47.53 | 48.08 | 46.81 | 48.06 | 627,429 | +0.45(+0.95%) |
Nov 06, 2014 | 45.88 | 47.94 | 45.80 | 47.61 | 652,550 | +1.47(+3.19%) |
Nov 05, 2014 | 45.79 | 46.42 | 45.20 | 46.14 | 621,097 | +0.77(+1.70%) |
Nov 04, 2014 | 45.46 | 46.00 | 45.15 | 45.37 | 521,803 | -0.28(-0.61%) |
Nov 03, 2014 | 44.46 | 46.60 | 44.35 | 45.65 | 1,282,070 | +1.31(+2.95%) |
Oct 31, 2014 | 43.96 | 44.42 | 43.20 | 44.34 | 896,503 | +1.24(+2.88%) |
Oct 30, 2014 | 42.81 | 43.49 | 42.38 | 43.10 | 1,046,580 | +0.22(+0.51%) |
Oct 29, 2014 | 42.95 | 43.00 | 41.78 | 42.88 | 1,367,281 | -0.09(-0.21%) |
Oct 28, 2014 | 39.99 | 43.64 | 39.58 | 42.97 | 5,275,687 | -0.73(-1.67%) |
Oct 27, 2014 | 44.50 | 44.98 | 43.66 | 43.70 | 1,942,546 | -1.28(-2.85%) |
Oct 24, 2014 | 46.78 | 46.83 | 44.94 | 44.98 | 1,492,592 | -1.72(-3.68%) |
Oct 23, 2014 | 47.95 | 48.37 | 46.58 | 46.70 | 866,047 | -0.56(-1.18%) |
Oct 22, 2014 | 48.43 | 48.54 | 47.19 | 47.26 | 408,147 | -1.21(-2.49%) |
Oct 21, 2014 | 48.32 | 48.69 | 47.91 | 48.47 | 582,030 | +0.51(+1.05%) |
Oct 20, 2014 | 46.73 | 48.00 | 46.22 | 47.96 | 424,992 | +0.90(+1.91%) |
Oct 17, 2014 | 47.71 | 47.81 | 46.67 | 47.06 | 731,319 | +0.08(+0.17%) |
Oct 16, 2014 | 46.68 | 47.64 | 46.15 | 46.98 | 555,713 | -0.47(-0.99%) |
Oct 15, 2014 | 45.00 | 47.70 | 45.00 | 47.45 | 790,932 | +0.88(+1.88%) |
Oct 14, 2014 | 45.59 | 47.15 | 45.58 | 46.58 | 657,857 | +1.14(+2.50%) |
Oct 13, 2014 | 45.79 | 46.49 | 44.98 | 45.44 | 943,006 | -0.35(-0.76%) |
Oct 10, 2014 | 47.40 | 48.04 | 45.76 | 45.79 | 467,888 | -1.85(-3.88%) |
Oct 09, 2014 | 48.89 | 49.15 | 47.38 | 47.64 | 569,221 | -1.35(-2.76%) |
Oct 08, 2014 | 47.42 | 49.12 | 47.21 | 48.99 | 507,170 | +1.55(+3.26%) |
Oct 07, 2014 | 46.95 | 48.55 | 46.76 | 47.45 | 825,135 | +0.25(+0.53%) |
Oct 06, 2014 | 47.45 | 48.19 | 46.91 | 47.20 | 438,658 | -0.15(-0.31%) |
Oct 03, 2014 | 46.71 | 47.86 | 46.34 | 47.34 | 535,874 | +1.16(+2.50%) |
Oct 02, 2014 | 46.51 | 48.49 | 45.69 | 46.19 | 843,444 | -0.47(-1.02%) |
Oct 01, 2014 | 50.00 | 50.00 | 46.63 | 46.66 | 1,565,167 | -3.74(-7.42%) |
Sep 30, 2014 | 50.85 | 51.00 | 49.95 | 50.40 | 529,213 | -0.34(-0.68%) |
Sep 29, 2014 | 49.25 | 50.75 | 49.18 | 50.74 | 538,777 | +0.81(+1.62%) |
Sep 26, 2014 | 49.81 | 50.31 | 49.72 | 49.94 | 295,525 | +0.22(+0.43%) |
Sep 25, 2014 | 50.87 | 50.90 | 49.51 | 49.72 | 586,808 | -1.31(-2.57%) |
Sep 24, 2014 | 50.79 | 51.23 | 50.44 | 51.03 | 384,359 | +0.30(+0.59%) |
Sep 23, 2014 | 51.25 | 51.78 | 50.68 | 50.73 | 472,775 | -0.82(-1.59%) |
Sep 22, 2014 | 51.87 | 52.09 | 50.96 | 51.55 | 552,376 | -0.54(-1.04%) |
Sep 19, 2014 | 53.33 | 53.51 | 51.96 | 52.09 | 866,366 | -1.17(-2.21%) |
Sep 18, 2014 | 53.24 | 53.35 | 52.76 | 53.27 | 227,242 | +0.29(+0.54%) |
Sep 17, 2014 | 53.72 | 53.80 | 52.84 | 52.98 | 399,724 | -0.75(-1.40%) |
Sep 16, 2014 | 53.49 | 54.24 | 53.17 | 53.73 | 425,563 | -0.10(-0.19%) |
Sep 15, 2014 | 55.49 | 55.49 | 53.31 | 53.83 | 611,576 | -1.75(-3.15%) |
Sep 12, 2014 | 55.68 | 55.87 | 55.22 | 55.58 | 520,882 | -0.25(-0.45%) |
Sep 11, 2014 | 55.10 | 56.17 | 54.85 | 55.83 | 492,892 | +0.41(+0.74%) |
Sep 10, 2014 | 54.63 | 55.60 | 54.63 | 55.42 | 321,308 | +0.90(+1.65%) |
Sep 09, 2014 | 54.59 | 54.88 | 54.14 | 54.52 | 359,034 | -0.26(-0.47%) |
Sep 08, 2014 | 54.96 | 55.11 | 54.39 | 54.78 | 540,971 | -0.06(-0.11%) |
Sep 05, 2014 | 54.11 | 54.94 | 53.89 | 54.84 | 355,812 | +0.52(+0.96%) |
Sep 04, 2014 | 54.56 | 55.13 | 54.19 | 54.32 | 368,693 | -0.20(-0.37%) |
Sep 03, 2014 | 54.75 | 55.11 | 54.25 | 54.52 | 474,795 | -0.01(-0.02%) |
Sep 02, 2014 | 55.42 | 55.66 | 54.45 | 54.53 | 551,991 | -0.61(-1.11%) |
Aug 29, 2014 | 54.71 | 55.14 | 55.14 | 55.14 | 398,800 | +0.57(+1.04%) |
Aug 28, 2014 | 54.90 | 55.97 | 54.35 | 54.57 | 318,807 | -0.60(-1.09%) |
Aug 27, 2014 | 55.31 | 55.95 | 55.07 | 55.17 | 514,747 | -0.17(-0.32%) |
Aug 26, 2014 | 54.39 | 55.58 | 54.27 | 55.34 | 337,949 | +1.12(+2.07%) |
Aug 25, 2014 | 55.00 | 55.49 | 54.16 | 54.23 | 491,512 | -0.52(-0.96%) |
Aug 22, 2014 | 54.38 | 54.97 | 53.88 | 54.75 | 482,935 | +0.34(+0.62%) |
Aug 21, 2014 | 53.46 | 54.50 | 52.99 | 54.41 | 353,695 | +0.95(+1.77%) |
Aug 20, 2014 | 53.97 | 53.97 | 53.05 | 53.47 | 361,497 | -0.72(-1.33%) |
Aug 19, 2014 | 54.14 | 54.49 | 53.84 | 54.19 | 366,905 | +0.14(+0.26%) |
Aug 18, 2014 | 53.43 | 54.57 | 53.06 | 54.05 | 848,642 | +1.13(+2.14%) |
Aug 15, 2014 | 53.32 | 53.48 | 52.41 | 52.92 | 485,750 | +0.04(+0.08%) |
Aug 14, 2014 | 52.64 | 53.16 | 52.25 | 52.88 | 335,578 | +0.26(+0.49%) |
Aug 13, 2014 | 52.59 | 53.20 | 52.11 | 52.62 | 423,433 | +0.26(+0.50%) |
Aug 12, 2014 | 52.44 | 52.81 | 51.63 | 52.36 | 443,850 | -0.32(-0.61%) |
Aug 11, 2014 | 52.48 | 53.32 | 52.12 | 52.68 | 432,008 | +0.36(+0.69%) |
Aug 08, 2014 | 51.60 | 52.49 | 51.60 | 52.32 | 502,105 | +0.73(+1.42%) |
Aug 07, 2014 | 51.82 | 52.36 | 51.39 | 51.59 | 704,659 | +0.15(+0.29%) |
Aug 06, 2014 | 49.85 | 51.87 | 49.80 | 51.44 | 738,191 | +1.16(+2.31%) |
Aug 05, 2014 | 49.35 | 50.39 | 49.25 | 50.28 | 491,829 | +0.54(+1.09%) |
Aug 04, 2014 | 48.85 | 49.86 | 48.22 | 49.74 | 525,035 | +0.83(+1.70%) |
Aug 01, 2014 | 48.06 | 48.98 | 47.58 | 48.91 | 630,689 | +0.89(+1.85%) |
Jul 31, 2014 | 49.19 | 49.47 | 48.01 | 48.02 | 637,776 | -1.85(-3.71%) |
Jul 30, 2014 | 50.71 | 51.00 | 49.43 | 49.87 | 1,273,720 | -0.47(-0.93%) |
Jul 29, 2014 | 46.20 | 52.50 | 45.20 | 50.34 | 3,010,359 | +0.99(+2.01%) |
Jul 28, 2014 | 48.11 | 50.09 | 47.94 | 49.35 | 1,232,305 | +1.31(+2.73%) |
Jul 25, 2014 | 47.99 | 48.32 | 47.75 | 48.04 | 666,230 | +0.04(+0.08%) |
Jul 24, 2014 | 48.21 | 48.56 | 47.85 | 48.00 | 781,137 | +0.25(+0.52%) |
Jul 23, 2014 | 47.84 | 48.46 | 47.60 | 47.75 | 819,921 | +0.15(+0.32%) |
Jul 22, 2014 | 48.63 | 49.11 | 47.50 | 47.60 | 990,018 | -1.66(-3.37%) |
Jul 21, 2014 | 49.45 | 50.08 | 48.80 | 49.26 | 442,650 | -0.51(-1.02%) |
Jul 18, 2014 | 48.15 | 50.01 | 48.15 | 49.77 | 713,265 | +1.55(+3.21%) |
Jul 17, 2014 | 48.25 | 48.75 | 48.09 | 48.22 | 636,214 | -0.37(-0.76%) |
Jul 16, 2014 | 48.72 | 48.99 | 48.20 | 48.59 | 670,725 | +0.19(+0.39%) |
Jul 15, 2014 | 47.42 | 48.64 | 47.42 | 48.40 | 504,872 | +0.65(+1.36%) |
Jul 14, 2014 | 47.71 | 48.32 | 47.09 | 47.75 | 268,591 | +0.52(+1.10%) |
Jul 11, 2014 | 47.13 | 47.60 | 46.76 | 47.23 | 250,444 | +0.10(+0.21%) |
Jul 10, 2014 | 47.24 | 47.73 | 46.64 | 47.13 | 392,248 | -0.97(-2.02%) |
Jul 09, 2014 | 47.70 | 48.37 | 47.41 | 48.10 | 261,911 | +0.56(+1.18%) |
Jul 08, 2014 | 45.90 | 49.23 | 45.90 | 47.54 | 339,857 | -1.76(-3.57%) |
Jul 07, 2014 | 49.94 | 50.07 | 48.97 | 49.30 | 349,918 | -0.71(-1.42%) |
Jul 03, 2014 | 49.54 | 50.01 | 50.01 | 50.01 | 263,900 | +0.82(+1.67%) |
Jul 02, 2014 | 49.76 | 50.23 | 49.08 | 49.19 | 411,165 | -0.74(-1.48%) |
Jul 01, 2014 | 49.40 | 50.85 | 49.08 | 49.93 | 651,677 | +0.76(+1.55%) |
Jun 30, 2014 | 48.61 | 49.36 | 48.56 | 49.17 | 460,071 | +0.47(+0.97%) |
Jun 27, 2014 | 48.04 | 48.87 | 48.04 | 48.70 | 369,291 | +0.36(+0.74%) |
Jun 26, 2014 | 48.52 | 48.68 | 47.86 | 48.34 | 263,087 | -0.19(-0.39%) |
Jun 25, 2014 | 47.94 | 48.68 | 47.94 | 48.53 | 294,523 | +0.34(+0.71%) |
Jun 24, 2014 | 48.82 | 49.27 | 48.10 | 48.19 | 377,989 | -0.71(-1.45%) |
Jun 23, 2014 | 49.14 | 49.25 | 48.28 | 48.90 | 367,509 | -0.07(-0.14%) |
Jun 20, 2014 | 49.65 | 49.66 | 48.38 | 48.97 | 612,782 | -0.49(-0.99%) |
Jun 19, 2014 | 50.06 | 50.24 | 49.31 | 49.46 | 415,967 | -0.36(-0.72%) |
Jun 18, 2014 | 49.53 | 49.88 | 49.07 | 49.82 | 398,873 | +0.38(+0.76%) |
Jun 17, 2014 | 48.87 | 49.99 | 48.82 | 49.45 | 533,660 | +0.34(+0.70%) |
Jun 16, 2014 | 48.80 | 49.47 | 48.41 | 49.10 | 387,083 | +0.24(+0.49%) |
Jun 13, 2014 | 48.96 | 49.18 | 48.42 | 48.86 | 2,109,271 | +0.74(+1.54%) |
Jun 12, 2014 | 48.81 | 48.88 | 47.77 | 48.12 | 564,329 | -0.68(-1.39%) |
Jun 11, 2014 | 48.33 | 49.06 | 48.26 | 48.80 | 691,074 | +0.21(+0.43%) |
Jun 10, 2014 | 48.81 | 49.29 | 48.47 | 48.59 | 396,994 | -0.06(-0.12%) |
Jun 06, 2014 | 48.50 | 49.18 | 48.26 | 48.65 | 734,453 | +0.23(+0.48%) |
Jun 05, 2014 | 47.38 | 48.60 | 47.11 | 48.42 | 743,009 | +1.13(+2.39%) |
Jun 04, 2014 | 47.21 | 47.90 | 46.85 | 47.29 | 684,228 | -0.23(-0.48%) |
Jun 03, 2014 | 48.24 | 48.56 | 47.31 | 47.52 | 921,407 | -0.96(-1.98%) |