Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 61.05 | 61.08 | 59.79 | 60.04 | 355,577 | -1.44(-2.34%) |
May 28, 2015 | 61.61 | 61.85 | 60.69 | 61.48 | 248,115 | -0.13(-0.21%) |
May 27, 2015 | 60.84 | 61.68 | 60.49 | 61.61 | 276,235 | +0.96(+1.58%) |
May 26, 2015 | 60.97 | 60.97 | 59.91 | 60.65 | 210,168 | -0.59(-0.96%) |
May 22, 2015 | 61.24 | 61.23 | 61.23 | 61.23 | 188,885 | -0.14(-0.24%) |
May 21, 2015 | 62.34 | 62.47 | 61.24 | 61.38 | 251,994 | -0.95(-1.53%) |
May 20, 2015 | 62.72 | 62.96 | 62.10 | 62.33 | 232,746 | -0.22(-0.35%) |
May 19, 2015 | 62.34 | 63.02 | 62.29 | 62.55 | 234,885 | +0.10(+0.16%) |
May 18, 2015 | 61.78 | 62.63 | 61.68 | 62.45 | 230,275 | +0.62(+1.00%) |
May 15, 2015 | 61.50 | 61.85 | 61.00 | 61.83 | 245,703 | +0.35(+0.57%) |
May 14, 2015 | 60.01 | 61.50 | 59.59 | 61.48 | 292,459 | +1.56(+2.61%) |
May 13, 2015 | 60.44 | 60.61 | 59.85 | 59.92 | 169,464 | -0.30(-0.49%) |
May 12, 2015 | 59.67 | 60.43 | 59.02 | 60.22 | 223,396 | +0.19(+0.32%) |
May 11, 2015 | 59.71 | 60.63 | 59.52 | 60.03 | 173,476 | +0.20(+0.33%) |
May 08, 2015 | 60.11 | 60.28 | 58.84 | 59.83 | 258,484 | +0.49(+0.82%) |
May 07, 2015 | 58.87 | 59.78 | 58.43 | 59.34 | 328,264 | +0.53(+0.91%) |
May 06, 2015 | 59.16 | 59.31 | 58.20 | 58.81 | 351,340 | -0.26(-0.44%) |
May 05, 2015 | 59.25 | 59.96 | 58.75 | 59.07 | 259,261 | -0.39(-0.65%) |
May 04, 2015 | 59.33 | 60.16 | 59.13 | 59.46 | 392,118 | +0.00(+0.00%) |
May 01, 2015 | 58.70 | 59.92 | 58.52 | 59.46 | 455,866 | +0.90(+1.54%) |
Apr 30, 2015 | 59.59 | 60.36 | 58.53 | 58.56 | 291,315 | -1.45(-2.42%) |
Apr 29, 2015 | 60.70 | 60.84 | 59.62 | 60.01 | 260,943 | -0.86(-1.41%) |
Apr 28, 2015 | 60.74 | 61.44 | 60.74 | 60.87 | 227,068 | +0.03(+0.04%) |
Apr 27, 2015 | 60.97 | 61.84 | 60.42 | 60.84 | 278,348 | -0.15(-0.25%) |
Apr 24, 2015 | 63.42 | 65.42 | 60.86 | 60.99 | 389,402 | -2.20(-3.48%) |
Apr 23, 2015 | 62.95 | 65.47 | 61.81 | 63.20 | 682,069 | +1.34(+2.16%) |
Apr 22, 2015 | 61.97 | 61.97 | 60.90 | 61.86 | 212,734 | -0.11(-0.17%) |
Apr 21, 2015 | 62.37 | 62.67 | 61.93 | 61.97 | 183,213 | -0.22(-0.35%) |
Apr 20, 2015 | 61.84 | 62.86 | 61.79 | 62.18 | 278,396 | +0.75(+1.22%) |
Apr 17, 2015 | 62.00 | 62.64 | 61.23 | 61.44 | 368,135 | -0.99(-1.59%) |
Apr 16, 2015 | 62.46 | 62.83 | 62.27 | 62.43 | 184,381 | -0.06(-0.10%) |
Apr 15, 2015 | 62.27 | 62.87 | 62.01 | 62.49 | 327,782 | +0.42(+0.68%) |
Apr 14, 2015 | 61.81 | 62.10 | 61.05 | 62.07 | 165,508 | +0.26(+0.42%) |
Apr 13, 2015 | 62.27 | 62.68 | 61.68 | 61.81 | 129,617 | -0.39(-0.62%) |
Apr 10, 2015 | 62.04 | 62.52 | 61.85 | 62.19 | 116,266 | +0.30(+0.48%) |
Apr 09, 2015 | 62.19 | 62.32 | 61.36 | 61.90 | 298,621 | -0.28(-0.45%) |
Apr 08, 2015 | 61.81 | 62.46 | 61.74 | 62.18 | 211,556 | +0.48(+0.78%) |
Apr 07, 2015 | 61.07 | 62.14 | 61.07 | 61.70 | 306,875 | +0.51(+0.83%) |
Apr 06, 2015 | 61.35 | 62.12 | 61.11 | 61.19 | 342,122 | -0.62(-1.01%) |
Apr 02, 2015 | 62.41 | 61.81 | 61.81 | 61.81 | 294,104 | -0.42(-0.68%) |
Apr 01, 2015 | 62.73 | 63.37 | 61.68 | 62.24 | 268,518 | -0.71(-1.13%) |
Mar 31, 2015 | 63.20 | 63.48 | 62.79 | 62.95 | 218,937 | -0.41(-0.64%) |
Mar 30, 2015 | 62.71 | 63.57 | 62.18 | 63.36 | 178,785 | +0.97(+1.55%) |
Mar 27, 2015 | 61.26 | 63.03 | 61.04 | 62.39 | 245,010 | +1.15(+1.87%) |
Mar 26, 2015 | 61.90 | 61.90 | 61.01 | 61.25 | 357,658 | -0.73(-1.18%) |
Mar 25, 2015 | 63.17 | 63.17 | 61.95 | 61.98 | 186,758 | -1.04(-1.65%) |
Mar 24, 2015 | 63.36 | 64.06 | 62.32 | 63.01 | 400,376 | -0.51(-0.80%) |
Mar 23, 2015 | 63.42 | 63.66 | 63.16 | 63.52 | 126,963 | -0.04(-0.06%) |
Mar 20, 2015 | 63.46 | 63.75 | 63.34 | 63.56 | 303,783 | +0.59(+0.93%) |
Mar 19, 2015 | 63.08 | 63.61 | 62.86 | 62.97 | 203,318 | -0.46(-0.73%) |
Mar 18, 2015 | 62.91 | 63.56 | 62.42 | 63.43 | 263,766 | +0.52(+0.83%) |
Mar 17, 2015 | 63.04 | 63.08 | 62.74 | 62.91 | 209,721 | -0.05(-0.07%) |
Mar 16, 2015 | 63.01 | 63.26 | 62.46 | 62.95 | 232,872 | +0.39(+0.62%) |
Mar 13, 2015 | 62.69 | 62.74 | 62.21 | 62.56 | 219,273 | -0.04(-0.06%) |
Mar 12, 2015 | 61.94 | 62.65 | 61.70 | 62.60 | 179,442 | +1.07(+1.75%) |
Mar 11, 2015 | 61.00 | 61.58 | 60.55 | 61.53 | 247,949 | +0.78(+1.28%) |
Mar 10, 2015 | 60.70 | 61.67 | 60.68 | 60.75 | 198,755 | -0.51(-0.83%) |
Mar 09, 2015 | 61.06 | 61.64 | 60.61 | 61.26 | 148,842 | +0.40(+0.65%) |
Mar 06, 2015 | 60.79 | 61.50 | 60.50 | 60.86 | 211,034 | -0.47(-0.76%) |
Mar 05, 2015 | 61.79 | 62.23 | 61.23 | 61.33 | 173,287 | -0.32(-0.53%) |
Mar 04, 2015 | 62.03 | 62.39 | 61.49 | 61.65 | 245,793 | -0.74(-1.18%) |
Mar 03, 2015 | 62.65 | 62.85 | 61.83 | 62.39 | 317,372 | -0.38(-0.60%) |
Mar 02, 2015 | 61.93 | 63.09 | 61.75 | 62.77 | 208,286 | +0.55(+0.88%) |
Feb 27, 2015 | 62.59 | 62.87 | 62.13 | 62.22 | 133,349 | -0.61(-0.97%) |
Feb 26, 2015 | 62.41 | 62.91 | 61.68 | 62.83 | 133,289 | +0.42(+0.68%) |
Feb 25, 2015 | 61.97 | 62.76 | 61.79 | 62.41 | 146,494 | -0.11(-0.17%) |
Feb 24, 2015 | 62.47 | 62.94 | 62.22 | 62.51 | 163,817 | +0.05(+0.07%) |
Feb 23, 2015 | 62.63 | 63.05 | 61.98 | 62.47 | 190,233 | -0.43(-0.69%) |
Feb 20, 2015 | 62.78 | 63.01 | 62.18 | 62.90 | 239,902 | +0.09(+0.14%) |
Feb 19, 2015 | 62.66 | 62.98 | 62.43 | 62.81 | 161,433 | +0.02(+0.03%) |
Feb 18, 2015 | 62.39 | 62.80 | 61.76 | 62.79 | 179,882 | +0.29(+0.46%) |
Feb 17, 2015 | 63.27 | 63.58 | 61.64 | 62.51 | 321,948 | -0.54(-0.86%) |
Feb 13, 2015 | 62.78 | 63.05 | 63.05 | 63.05 | 400,673 | +0.26(+0.42%) |
Feb 12, 2015 | 59.06 | 63.52 | 57.47 | 62.78 | 632,253 | +4.61(+7.93%) |
Feb 11, 2015 | 57.91 | 58.52 | 57.33 | 58.17 | 200,752 | +0.00(+0.00%) |
Feb 10, 2015 | 57.49 | 58.25 | 56.80 | 58.17 | 188,624 | +1.14(+2.00%) |
Feb 09, 2015 | 57.62 | 57.95 | 56.10 | 57.03 | 138,056 | -0.91(-1.57%) |
Feb 06, 2015 | 58.45 | 58.45 | 57.58 | 57.94 | 214,898 | -0.46(-0.79%) |
Feb 05, 2015 | 57.89 | 58.57 | 57.80 | 58.39 | 248,075 | +0.82(+1.42%) |
Feb 04, 2015 | 57.38 | 57.79 | 57.09 | 57.58 | 181,476 | -0.05(-0.08%) |
Feb 03, 2015 | 56.83 | 58.01 | 56.83 | 57.62 | 275,387 | +1.03(+1.81%) |
Feb 02, 2015 | 55.98 | 56.79 | 55.62 | 56.60 | 192,191 | +0.64(+1.14%) |
Jan 30, 2015 | 57.11 | 57.86 | 55.87 | 55.96 | 309,938 | -1.50(-2.61%) |
Jan 29, 2015 | 56.91 | 57.73 | 56.42 | 57.46 | 215,309 | +0.68(+1.20%) |
Jan 28, 2015 | 58.55 | 58.56 | 56.55 | 56.78 | 175,854 | -1.43(-2.46%) |
Jan 27, 2015 | 57.99 | 58.71 | 57.69 | 58.21 | 165,168 | -0.33(-0.57%) |
Jan 26, 2015 | 58.37 | 58.86 | 57.68 | 58.54 | 160,072 | +0.27(+0.46%) |
Jan 23, 2015 | 58.03 | 58.46 | 57.47 | 58.27 | 110,119 | +0.23(+0.40%) |
Jan 22, 2015 | 57.45 | 58.35 | 56.51 | 58.03 | 181,045 | +0.97(+1.70%) |
Jan 21, 2015 | 56.36 | 57.22 | 55.97 | 57.06 | 179,161 | +0.52(+0.92%) |
Jan 20, 2015 | 57.11 | 57.49 | 56.20 | 56.54 | 154,132 | -0.48(-0.84%) |
Jan 16, 2015 | 56.42 | 57.06 | 56.13 | 57.02 | 140,665 | +0.40(+0.71%) |
Jan 15, 2015 | 57.33 | 57.35 | 56.49 | 56.61 | 126,588 | -0.64(-1.12%) |
Jan 14, 2015 | 57.26 | 57.73 | 56.80 | 57.25 | 88,443 | -0.66(-1.13%) |
Jan 13, 2015 | 58.41 | 58.82 | 57.04 | 57.91 | 218,844 | +0.01(+0.02%) |
Jan 12, 2015 | 58.16 | 58.37 | 57.46 | 57.90 | 151,567 | -0.19(-0.33%) |
Jan 09, 2015 | 58.25 | 58.56 | 57.87 | 58.09 | 211,667 | -0.19(-0.32%) |
Jan 08, 2015 | 57.90 | 58.64 | 57.25 | 58.28 | 312,629 | +0.82(+1.42%) |
Jan 07, 2015 | 56.42 | 57.53 | 55.96 | 57.46 | 306,111 | +1.33(+2.37%) |
Jan 06, 2015 | 56.34 | 56.92 | 55.47 | 56.13 | 312,134 | -0.22(-0.38%) |
Jan 05, 2015 | 56.42 | 56.88 | 55.91 | 56.34 | 127,658 | -0.40(-0.70%) |
Jan 02, 2015 | 57.11 | 57.35 | 56.15 | 56.74 | 204,904 | -0.32(-0.57%) |
Dec 31, 2014 | 57.46 | 57.06 | 57.06 | 57.06 | 243,694 | -0.37(-0.64%) |
Dec 30, 2014 | 57.39 | 58.21 | 57.31 | 57.43 | 209,153 | -0.22(-0.37%) |
Dec 29, 2014 | 57.08 | 57.81 | 56.97 | 57.65 | 141,490 | +0.63(+1.10%) |
Dec 26, 2014 | 56.52 | 57.08 | 56.23 | 57.02 | 89,341 | +0.69(+1.23%) |
Dec 24, 2014 | 56.61 | 56.33 | 56.33 | 56.33 | 76,821 | -0.29(-0.51%) |
Dec 23, 2014 | 56.29 | 57.08 | 56.03 | 56.61 | 128,329 | +0.62(+1.11%) |
Dec 22, 2014 | 55.61 | 56.02 | 55.14 | 55.99 | 138,052 | +0.59(+1.07%) |
Dec 19, 2014 | 56.24 | 56.25 | 55.17 | 55.40 | 1,392,788 | -0.98(-1.74%) |
Dec 18, 2014 | 56.65 | 56.66 | 55.80 | 56.38 | 183,022 | +0.22(+0.38%) |
Dec 17, 2014 | 54.64 | 56.22 | 54.22 | 56.16 | 183,359 | +1.52(+2.78%) |
Dec 16, 2014 | 54.86 | 55.23 | 54.29 | 54.64 | 555,811 | -0.31(-0.57%) |
Dec 15, 2014 | 55.31 | 55.70 | 54.34 | 54.96 | 278,157 | -0.12(-0.21%) |
Dec 12, 2014 | 54.82 | 55.69 | 54.49 | 55.08 | 200,830 | -0.41(-0.75%) |
Dec 11, 2014 | 54.94 | 56.00 | 54.54 | 55.49 | 192,836 | +0.68(+1.25%) |
Dec 10, 2014 | 55.41 | 56.18 | 54.77 | 54.81 | 204,438 | -0.94(-1.68%) |
Dec 09, 2014 | 54.32 | 55.77 | 53.97 | 55.74 | 351,554 | +0.86(+1.57%) |
Dec 08, 2014 | 54.95 | 55.47 | 54.78 | 54.88 | 179,241 | -0.20(-0.36%) |
Dec 05, 2014 | 54.58 | 55.14 | 54.21 | 55.08 | 281,688 | +0.42(+0.77%) |
Dec 04, 2014 | 54.30 | 54.67 | 54.07 | 54.65 | 168,101 | +0.22(+0.41%) |
Dec 03, 2014 | 53.85 | 54.62 | 53.76 | 54.43 | 132,591 | +0.76(+1.41%) |
Dec 02, 2014 | 53.14 | 53.83 | 52.90 | 53.67 | 206,492 | +0.63(+1.19%) |
Dec 01, 2014 | 53.36 | 53.58 | 52.99 | 53.04 | 168,693 | -0.40(-0.74%) |
Nov 28, 2014 | 53.70 | 55.01 | 53.36 | 53.44 | 118,546 | -0.04(-0.08%) |
Nov 26, 2014 | 53.40 | 53.48 | 53.48 | 53.48 | 130,074 | +0.13(+0.24%) |
Nov 25, 2014 | 53.57 | 53.81 | 52.93 | 53.36 | 126,319 | -0.15(-0.29%) |
Nov 24, 2014 | 52.66 | 53.60 | 52.66 | 53.51 | 115,195 | +0.94(+1.80%) |
Nov 21, 2014 | 53.48 | 53.48 | 52.45 | 52.57 | 141,909 | -0.26(-0.49%) |
Nov 20, 2014 | 52.32 | 53.01 | 52.31 | 52.83 | 152,487 | +0.19(+0.36%) |
Nov 19, 2014 | 52.36 | 53.95 | 52.17 | 52.64 | 270,433 | -0.61(-1.15%) |
Nov 18, 2014 | 53.20 | 53.62 | 53.11 | 53.25 | 130,254 | +0.02(+0.03%) |
Nov 17, 2014 | 53.39 | 53.54 | 53.11 | 53.23 | 122,522 | -0.25(-0.47%) |
Nov 14, 2014 | 53.74 | 53.92 | 53.13 | 53.48 | 124,961 | -0.22(-0.40%) |
Nov 13, 2014 | 54.36 | 54.70 | 53.59 | 53.70 | 101,389 | -0.59(-1.09%) |
Nov 12, 2014 | 53.74 | 54.43 | 53.74 | 54.29 | 176,855 | +0.40(+0.73%) |
Nov 11, 2014 | 53.88 | 54.01 | 53.47 | 53.90 | 111,286 | -0.02(-0.03%) |
Nov 10, 2014 | 53.93 | 54.10 | 53.58 | 53.92 | 110,653 | +0.08(+0.15%) |
Nov 07, 2014 | 53.70 | 53.88 | 53.29 | 53.83 | 185,106 | +0.04(+0.08%) |
Nov 06, 2014 | 53.68 | 54.24 | 53.44 | 53.79 | 234,218 | -0.07(-0.13%) |
Nov 05, 2014 | 54.86 | 55.21 | 53.64 | 53.86 | 237,969 | -0.86(-1.57%) |
Nov 04, 2014 | 52.88 | 54.82 | 52.74 | 54.72 | 322,736 | +1.54(+2.90%) |
Nov 03, 2014 | 53.43 | 53.71 | 52.96 | 53.18 | 219,257 | -0.32(-0.60%) |
Oct 31, 2014 | 53.70 | 53.70 | 52.62 | 53.50 | 249,528 | +0.72(+1.36%) |
Oct 30, 2014 | 52.14 | 53.25 | 51.62 | 52.79 | 152,581 | +0.37(+0.70%) |
Oct 29, 2014 | 52.88 | 52.88 | 52.35 | 52.42 | 152,039 | -0.39(-0.73%) |
Oct 28, 2014 | 52.06 | 52.99 | 51.66 | 52.80 | 189,125 | +1.10(+2.13%) |
Oct 27, 2014 | 51.44 | 51.87 | 51.78 | 51.70 | 127,550 | -0.08(-0.16%) |
Oct 24, 2014 | 52.44 | 52.44 | 51.63 | 51.78 | 165,587 | -0.49(-0.94%) |
Oct 23, 2014 | 52.29 | 52.79 | 51.33 | 52.27 | 232,203 | +0.53(+1.02%) |
Oct 22, 2014 | 52.45 | 52.45 | 51.71 | 51.75 | 214,115 | -0.64(-1.21%) |
Oct 21, 2014 | 51.63 | 52.87 | 51.63 | 52.38 | 195,191 | +0.86(+1.67%) |
Oct 20, 2014 | 50.89 | 51.60 | 50.89 | 51.52 | 186,648 | +0.54(+1.05%) |
Oct 17, 2014 | 52.09 | 52.23 | 50.81 | 50.98 | 294,990 | -0.53(-1.03%) |
Oct 16, 2014 | 47.72 | 51.60 | 47.40 | 51.51 | 678,644 | +3.37(+7.00%) |
Oct 15, 2014 | 47.31 | 48.55 | 46.25 | 48.14 | 408,967 | +0.34(+0.71%) |
Oct 14, 2014 | 48.49 | 48.91 | 47.70 | 47.80 | 287,045 | -0.29(-0.60%) |
Oct 13, 2014 | 48.40 | 48.76 | 47.89 | 48.09 | 231,836 | -0.19(-0.39%) |
Oct 10, 2014 | 48.06 | 48.73 | 47.90 | 48.28 | 269,128 | -0.06(-0.13%) |
Oct 09, 2014 | 49.38 | 49.55 | 48.30 | 48.34 | 207,840 | -1.04(-2.11%) |
Oct 08, 2014 | 48.50 | 49.51 | 48.27 | 49.38 | 259,100 | +0.77(+1.59%) |
Oct 07, 2014 | 49.06 | 49.68 | 48.56 | 48.61 | 197,571 | -0.82(-1.65%) |
Oct 06, 2014 | 49.14 | 49.56 | 48.81 | 49.42 | 182,587 | +0.33(+0.68%) |
Oct 03, 2014 | 49.66 | 49.84 | 49.08 | 49.09 | 159,816 | -0.04(-0.09%) |
Oct 02, 2014 | 48.09 | 49.51 | 48.09 | 49.14 | 198,447 | +1.05(+2.18%) |
Oct 01, 2014 | 48.36 | 48.36 | 47.52 | 48.09 | 292,506 | -0.23(-0.48%) |
Sep 30, 2014 | 48.74 | 48.91 | 48.31 | 48.32 | 283,059 | -0.57(-1.17%) |
Sep 29, 2014 | 48.37 | 48.99 | 48.30 | 48.90 | 130,969 | +0.08(+0.17%) |
Sep 26, 2014 | 48.60 | 48.96 | 48.48 | 48.82 | 162,156 | +0.21(+0.42%) |
Sep 25, 2014 | 49.08 | 49.08 | 48.59 | 48.61 | 182,269 | -0.47(-0.95%) |
Sep 24, 2014 | 48.60 | 49.28 | 48.50 | 49.08 | 131,945 | +0.38(+0.77%) |
Sep 23, 2014 | 49.77 | 49.80 | 48.59 | 48.70 | 397,054 | -1.09(-2.20%) |
Sep 22, 2014 | 49.96 | 50.25 | 49.71 | 49.79 | 259,475 | -0.36(-0.71%) |
Sep 19, 2014 | 50.39 | 50.64 | 50.39 | 50.15 | 618,293 | -0.19(-0.37%) |
Sep 18, 2014 | 49.93 | 50.68 | 49.72 | 50.34 | 237,741 | +0.48(+0.95%) |
Sep 17, 2014 | 49.65 | 50.18 | 49.42 | 49.86 | 163,726 | +0.20(+0.40%) |
Sep 16, 2014 | 49.56 | 49.79 | 49.14 | 49.67 | 155,600 | +0.01(+0.02%) |
Sep 15, 2014 | 48.99 | 50.27 | 48.73 | 49.66 | 364,592 | +0.59(+1.21%) |
Sep 12, 2014 | 50.11 | 50.12 | 49.04 | 49.07 | 490,073 | -0.91(-1.81%) |
Sep 11, 2014 | 49.27 | 50.03 | 49.18 | 49.97 | 170,738 | +0.40(+0.81%) |
Sep 10, 2014 | 49.25 | 49.76 | 48.99 | 49.57 | 122,807 | +0.29(+0.58%) |
Sep 09, 2014 | 49.36 | 49.95 | 48.98 | 49.28 | 146,991 | -0.23(-0.47%) |
Sep 08, 2014 | 49.76 | 49.80 | 49.22 | 49.51 | 252,954 | -0.31(-0.63%) |
Sep 05, 2014 | 49.85 | 50.69 | 49.68 | 49.83 | 230,665 | -0.28(-0.55%) |
Sep 04, 2014 | 50.40 | 50.62 | 50.40 | 50.11 | 137,953 | -0.20(-0.39%) |
Sep 03, 2014 | 50.99 | 51.04 | 50.22 | 50.30 | 185,611 | -0.54(-1.06%) |
Sep 02, 2014 | 50.99 | 51.08 | 50.42 | 50.84 | 179,544 | +0.06(+0.12%) |
Aug 29, 2014 | 50.53 | 50.78 | 50.78 | 50.78 | 113,368 | +0.27(+0.53%) |
Aug 28, 2014 | 50.39 | 50.80 | 50.19 | 50.51 | 110,122 | -0.12(-0.23%) |
Aug 27, 2014 | 50.89 | 51.08 | 50.56 | 50.63 | 115,515 | -0.16(-0.32%) |
Aug 26, 2014 | 50.34 | 50.88 | 50.04 | 50.79 | 166,096 | +0.36(+0.71%) |
Aug 25, 2014 | 50.79 | 50.99 | 50.25 | 50.43 | 117,494 | -0.07(-0.14%) |
Aug 22, 2014 | 50.40 | 50.70 | 50.29 | 50.50 | 104,695 | +0.18(+0.36%) |
Aug 21, 2014 | 50.21 | 50.55 | 49.92 | 50.32 | 188,875 | +0.04(+0.07%) |
Aug 20, 2014 | 50.18 | 50.48 | 49.82 | 50.29 | 140,907 | -0.19(-0.37%) |
Aug 19, 2014 | 50.62 | 50.91 | 50.47 | 50.47 | 154,958 | -0.10(-0.19%) |
Aug 18, 2014 | 50.36 | 50.58 | 49.83 | 50.57 | 144,251 | +0.74(+1.49%) |
Aug 15, 2014 | 50.54 | 50.56 | 49.35 | 49.83 | 164,448 | -0.26(-0.52%) |
Aug 14, 2014 | 49.91 | 50.11 | 49.47 | 50.09 | 218,793 | +0.26(+0.52%) |
Aug 13, 2014 | 50.03 | 50.03 | 49.51 | 49.83 | 211,485 | -0.12(-0.23%) |
Aug 12, 2014 | 50.14 | 50.39 | 49.75 | 49.94 | 189,753 | -0.48(-0.94%) |
Aug 11, 2014 | 50.46 | 51.01 | 50.42 | 50.42 | 130,540 | +0.14(+0.29%) |
Aug 08, 2014 | 49.33 | 50.31 | 49.14 | 50.28 | 173,292 | +0.91(+1.84%) |
Aug 07, 2014 | 49.40 | 49.80 | 49.15 | 49.37 | 170,541 | +0.05(+0.11%) |
Aug 06, 2014 | 48.73 | 49.60 | 48.60 | 49.31 | 143,179 | +0.31(+0.64%) |
Aug 05, 2014 | 48.50 | 49.01 | 48.41 | 49.00 | 376,786 | +0.19(+0.38%) |
Aug 04, 2014 | 48.94 | 48.95 | 48.16 | 48.81 | 475,243 | +0.04(+0.09%) |
Aug 01, 2014 | 49.03 | 49.30 | 48.63 | 48.77 | 278,287 | -0.12(-0.24%) |
Jul 31, 2014 | 49.05 | 49.39 | 48.87 | 48.88 | 293,913 | -0.46(-0.94%) |
Jul 30, 2014 | 48.92 | 49.47 | 48.33 | 49.35 | 186,194 | +0.65(+1.34%) |
Jul 29, 2014 | 49.39 | 49.50 | 48.64 | 48.70 | 327,414 | -0.67(-1.36%) |
Jul 28, 2014 | 49.48 | 49.73 | 49.23 | 49.37 | 234,854 | -0.14(-0.29%) |
Jul 25, 2014 | 49.29 | 49.75 | 49.21 | 49.51 | 221,397 | -0.13(-0.27%) |
Jul 24, 2014 | 49.99 | 50.37 | 49.51 | 49.64 | 246,473 | -0.27(-0.54%) |
Jul 23, 2014 | 49.87 | 50.18 | 49.43 | 49.91 | 165,513 | +0.20(+0.40%) |
Jul 22, 2014 | 49.80 | 50.24 | 49.56 | 49.71 | 198,801 | +0.03(+0.05%) |
Jul 21, 2014 | 49.95 | 50.37 | 49.43 | 49.69 | 317,555 | -0.45(-0.89%) |
Jul 18, 2014 | 49.54 | 50.39 | 49.54 | 50.13 | 324,969 | +0.46(+0.92%) |
Jul 17, 2014 | 49.23 | 50.73 | 49.23 | 49.68 | 482,601 | +1.15(+2.37%) |
Jul 16, 2014 | 49.05 | 49.14 | 48.35 | 48.53 | 246,181 | -0.39(-0.80%) |
Jul 15, 2014 | 49.74 | 49.86 | 48.89 | 48.92 | 170,444 | -0.71(-1.44%) |
Jul 14, 2014 | 50.10 | 50.10 | 49.45 | 49.63 | 173,674 | -0.04(-0.07%) |
Jul 11, 2014 | 50.03 | 50.44 | 49.52 | 49.67 | 261,846 | -0.54(-1.08%) |
Jul 10, 2014 | 49.52 | 50.39 | 48.65 | 50.21 | 298,263 | -0.21(-0.42%) |
Jul 09, 2014 | 50.34 | 50.90 | 50.10 | 50.43 | 215,289 | +0.15(+0.30%) |
Jul 08, 2014 | 51.04 | 51.04 | 50.20 | 50.28 | 283,432 | -0.85(-1.66%) |
Jul 07, 2014 | 51.11 | 51.61 | 50.82 | 51.12 | 253,138 | -0.09(-0.17%) |
Jul 03, 2014 | 50.87 | 51.21 | 51.21 | 51.21 | 124,567 | +0.46(+0.91%) |
Jul 02, 2014 | 51.04 | 51.40 | 50.64 | 50.75 | 174,005 | -0.61(-1.18%) |
Jul 01, 2014 | 50.73 | 51.64 | 50.13 | 51.36 | 263,666 | +0.87(+1.72%) |
Jun 30, 2014 | 51.35 | 51.35 | 50.40 | 50.49 | 438,569 | -1.12(-2.16%) |
Jun 27, 2014 | 51.15 | 51.87 | 51.06 | 51.61 | 945,906 | +0.15(+0.30%) |
Jun 26, 2014 | 51.72 | 52.07 | 51.36 | 51.45 | 266,569 | -0.30(-0.59%) |
Jun 25, 2014 | 51.04 | 51.82 | 50.81 | 51.76 | 404,524 | +0.45(+0.87%) |
Jun 24, 2014 | 50.84 | 51.70 | 50.80 | 51.31 | 347,120 | +0.25(+0.49%) |
Jun 23, 2014 | 51.04 | 51.34 | 50.64 | 51.06 | 296,659 | +0.18(+0.35%) |
Jun 20, 2014 | 51.05 | 51.65 | 50.87 | 50.88 | 525,197 | -0.17(-0.33%) |
Jun 19, 2014 | 51.95 | 51.95 | 51.02 | 51.05 | 180,558 | -0.65(-1.26%) |
Jun 18, 2014 | 51.81 | 51.90 | 51.42 | 51.70 | 196,854 | +0.05(+0.10%) |
Jun 17, 2014 | 51.17 | 51.80 | 50.99 | 51.65 | 234,045 | +0.48(+0.94%) |
Jun 16, 2014 | 51.32 | 51.47 | 50.95 | 51.17 | 238,505 | -0.35(-0.68%) |
Jun 13, 2014 | 52.02 | 52.51 | 51.45 | 51.52 | 205,563 | -0.37(-0.71%) |
Jun 12, 2014 | 51.93 | 51.95 | 51.38 | 51.88 | 169,146 | -0.25(-0.48%) |
Jun 11, 2014 | 52.28 | 52.58 | 51.61 | 52.13 | 160,169 | -0.39(-0.75%) |
Jun 10, 2014 | 52.71 | 52.78 | 52.41 | 52.53 | 148,564 | +0.10(+0.19%) |
Jun 06, 2014 | 52.45 | 53.04 | 52.37 | 52.43 | 217,190 | +0.33(+0.63%) |
Jun 05, 2014 | 51.53 | 52.10 | 51.12 | 52.10 | 224,786 | +0.73(+1.43%) |
Jun 04, 2014 | 50.97 | 51.64 | 50.86 | 51.37 | 173,397 | +0.29(+0.56%) |
Jun 03, 2014 | 50.61 | 51.14 | 50.42 | 51.08 | 327,499 | -0.01(-0.02%) |