Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 51.61 | 51.63 | 51.42 | 51.43 | 21,324 | +0.09(+0.18%) |
May 28, 2015 | 51.22 | 51.39 | 51.15 | 51.33 | 56,025 | +0.07(+0.14%) |
May 27, 2015 | 51.19 | 51.28 | 51.00 | 51.26 | 23,040 | -0.04(-0.07%) |
May 26, 2015 | 50.72 | 51.31 | 50.72 | 51.30 | 28,136 | +0.56(+1.11%) |
May 22, 2015 | 50.75 | 50.74 | 50.74 | 50.74 | 37,202 | -0.17(-0.34%) |
May 21, 2015 | 50.63 | 50.93 | 50.63 | 50.91 | 14,911 | +0.58(+1.15%) |
May 20, 2015 | 50.31 | 50.61 | 50.22 | 50.33 | 107,167 | +0.23(+0.45%) |
May 19, 2015 | 50.13 | 50.46 | 50.05 | 50.10 | 44,994 | -0.47(-0.93%) |
May 18, 2015 | 50.82 | 50.85 | 50.51 | 50.57 | 1,454,240 | -0.69(-1.34%) |
May 15, 2015 | 50.92 | 51.30 | 50.92 | 51.26 | 37,339 | +0.73(+1.45%) |
May 14, 2015 | 50.34 | 50.59 | 50.34 | 50.53 | 22,841 | +0.33(+0.65%) |
May 13, 2015 | 50.76 | 50.76 | 50.15 | 50.20 | 107,936 | -0.13(-0.25%) |
May 12, 2015 | 50.02 | 50.42 | 50.01 | 50.33 | 54,050 | +0.05(+0.11%) |
May 11, 2015 | 50.88 | 50.94 | 50.25 | 50.27 | 66,701 | -1.02(-2.00%) |
May 08, 2015 | 51.12 | 51.52 | 51.12 | 51.30 | 52,379 | +0.42(+0.83%) |
May 07, 2015 | 50.68 | 50.95 | 50.60 | 50.88 | 45,534 | +0.38(+0.75%) |
May 06, 2015 | 50.79 | 50.81 | 50.39 | 50.50 | 21,641 | -0.49(-0.97%) |
May 05, 2015 | 51.14 | 51.14 | 50.74 | 50.99 | 330,861 | -0.12(-0.23%) |
May 04, 2015 | 51.50 | 51.53 | 51.09 | 51.11 | 32,063 | -0.23(-0.44%) |
May 01, 2015 | 51.61 | 51.69 | 51.27 | 51.33 | 204,059 | -0.58(-1.12%) |
Apr 30, 2015 | 51.58 | 51.96 | 51.39 | 51.92 | 29,867 | +0.04(+0.07%) |
Apr 29, 2015 | 51.91 | 52.02 | 51.63 | 51.88 | 50,289 | -0.43(-0.83%) |
Apr 28, 2015 | 52.64 | 52.77 | 52.30 | 52.31 | 41,537 | -0.51(-0.96%) |
Apr 27, 2015 | 52.87 | 52.92 | 52.66 | 52.82 | 11,186 | -0.11(-0.21%) |
Apr 24, 2015 | 52.82 | 52.97 | 52.77 | 52.93 | 91,056 | +0.31(+0.59%) |
Apr 23, 2015 | 52.46 | 52.75 | 52.33 | 52.62 | 24,266 | +0.33(+0.62%) |
Apr 22, 2015 | 52.84 | 52.84 | 52.30 | 52.30 | 42,049 | -0.61(-1.15%) |
Apr 21, 2015 | 53.01 | 53.03 | 52.86 | 52.90 | 35,910 | -0.24(-0.44%) |
Apr 20, 2015 | 53.25 | 53.31 | 53.02 | 53.14 | 42,579 | -0.18(-0.34%) |
Apr 17, 2015 | 53.04 | 53.44 | 52.97 | 53.32 | 88,650 | +0.15(+0.29%) |
Apr 16, 2015 | 53.11 | 53.30 | 52.85 | 53.16 | 2,127,851 | +0.13(+0.24%) |
Apr 15, 2015 | 53.12 | 53.18 | 53.02 | 53.04 | 82,709 | +0.07(+0.14%) |
Apr 14, 2015 | 53.30 | 53.30 | 52.94 | 52.97 | 862 | +0.25(+0.48%) |
Apr 13, 2015 | 52.49 | 52.75 | 52.49 | 52.71 | 54,362 | +0.21(+0.41%) |
Apr 10, 2015 | 52.71 | 52.71 | 52.50 | 52.50 | 7,926 | +0.01(+0.03%) |
Apr 09, 2015 | 52.77 | 52.77 | 52.42 | 52.49 | 154,177 | -0.40(-0.75%) |
Apr 08, 2015 | 52.90 | 52.95 | 52.78 | 52.88 | 1,521 | -0.06(-0.12%) |
Apr 07, 2015 | 52.85 | 52.95 | 52.71 | 52.95 | 18,816 | +0.06(+0.12%) |
Apr 06, 2015 | 53.35 | 53.41 | 52.88 | 52.88 | 37,076 | +0.06(+0.11%) |
Apr 02, 2015 | 53.05 | 52.83 | 52.83 | 52.83 | 16,117 | -0.28(-0.53%) |
Apr 01, 2015 | 52.93 | 53.23 | 52.92 | 53.11 | 30,588 | +0.53(+1.02%) |
Mar 31, 2015 | 52.30 | 52.59 | 52.30 | 52.58 | 27,655 | +0.24(+0.47%) |
Mar 30, 2015 | 52.27 | 52.47 | 52.22 | 52.33 | 8,214 | +0.00(+0.00%) |
Mar 27, 2015 | 52.20 | 52.39 | 52.20 | 52.33 | 12,847 | +0.40(+0.77%) |
Mar 26, 2015 | 52.33 | 52.38 | 51.90 | 51.93 | 12,366 | -0.67(-1.27%) |
Mar 25, 2015 | 53.01 | 53.01 | 52.58 | 52.60 | 37,544 | -0.38(-0.71%) |
Mar 24, 2015 | 52.66 | 52.98 | 52.62 | 52.98 | 19,488 | +0.33(+0.63%) |
Mar 23, 2015 | 52.61 | 52.68 | 52.46 | 52.65 | 8,063 | +0.12(+0.23%) |
Mar 20, 2015 | 52.44 | 52.53 | 52.43 | 52.53 | 68,094 | +0.42(+0.80%) |
Mar 19, 2015 | 52.26 | 52.26 | 52.01 | 52.11 | 2,661 | -0.38(-0.72%) |
Mar 18, 2015 | 51.57 | 52.64 | 51.43 | 52.49 | 85,270 | +1.04(+2.02%) |
Mar 17, 2015 | 51.38 | 51.45 | 51.34 | 51.45 | 26,834 | +0.27(+0.53%) |
Mar 16, 2015 | 51.35 | 51.35 | 51.06 | 51.18 | 32,507 | +0.23(+0.44%) |
Mar 13, 2015 | 50.79 | 51.12 | 50.79 | 50.95 | 16,744 | -0.02(-0.04%) |
Mar 12, 2015 | 51.26 | 51.26 | 50.94 | 50.97 | 68,074 | +0.03(+0.05%) |
Mar 11, 2015 | 50.68 | 50.98 | 50.66 | 50.95 | 37,597 | +0.18(+0.36%) |
Mar 10, 2015 | 50.76 | 50.85 | 50.66 | 50.76 | 18,943 | +0.46(+0.92%) |
Mar 09, 2015 | 50.21 | 50.31 | 50.14 | 50.30 | 51,176 | +0.42(+0.85%) |
Mar 06, 2015 | 50.12 | 50.14 | 49.84 | 49.88 | 40,859 | -1.03(-2.02%) |
Mar 05, 2015 | 50.87 | 51.01 | 50.76 | 50.91 | 9,046 | +0.07(+0.14%) |
Mar 04, 2015 | 50.97 | 50.76 | 50.74 | 50.84 | 12,893 | +0.08(+0.16%) |
Mar 03, 2015 | 50.95 | 51.10 | 50.76 | 50.76 | 62,604 | -0.26(-0.51%) |
Mar 02, 2015 | 51.70 | 51.71 | 50.96 | 51.02 | 2,014,186 | -0.78(-1.50%) |
Feb 27, 2015 | 51.56 | 51.79 | 51.44 | 51.79 | 47,130 | +0.34(+0.66%) |
Feb 26, 2015 | 51.87 | 51.95 | 51.46 | 51.46 | 78,252 | -0.58(-1.12%) |
Feb 25, 2015 | 51.86 | 52.08 | 51.76 | 52.04 | 43,195 | +0.14(+0.26%) |
Feb 24, 2015 | 51.09 | 51.91 | 50.92 | 51.90 | 86,933 | +0.70(+1.36%) |
Feb 23, 2015 | 51.02 | 51.28 | 51.02 | 51.21 | 26,205 | +0.48(+0.94%) |
Feb 20, 2015 | 51.16 | 51.36 | 50.56 | 50.73 | 352,294 | -0.13(-0.25%) |
Feb 19, 2015 | 50.99 | 51.21 | 50.73 | 50.85 | 55,763 | -0.20(-0.39%) |
Feb 18, 2015 | 50.73 | 51.36 | 50.58 | 51.05 | 1,103,928 | +0.43(+0.86%) |
Feb 17, 2015 | 51.23 | 51.29 | 50.47 | 50.62 | 102,188 | -0.76(-1.48%) |
Feb 13, 2015 | 51.67 | 51.38 | 51.38 | 51.38 | 79,459 | -0.29(-0.56%) |
Feb 12, 2015 | 51.65 | 51.90 | 51.62 | 51.67 | 152,878 | +0.03(+0.05%) |
Feb 11, 2015 | 51.83 | 51.88 | 51.50 | 51.64 | 90,812 | -0.06(-0.12%) |
Feb 10, 2015 | 51.72 | 51.88 | 51.64 | 51.70 | 57,433 | -0.24(-0.47%) |
Feb 09, 2015 | 52.31 | 52.32 | 51.95 | 51.95 | 64,425 | -0.05(-0.09%) |
Feb 06, 2015 | 52.47 | 52.60 | 51.99 | 51.99 | 100,838 | -1.22(-2.29%) |
Feb 05, 2015 | 53.29 | 53.38 | 53.10 | 53.21 | 58,044 | -0.36(-0.67%) |
Feb 04, 2015 | 53.07 | 53.67 | 53.03 | 53.57 | 141,392 | +0.13(+0.24%) |
Feb 03, 2015 | 53.86 | 53.86 | 53.43 | 53.45 | 160,995 | -0.88(-1.61%) |
Feb 02, 2015 | 54.01 | 54.52 | 54.01 | 54.32 | 2,102,172 | -0.14(-0.27%) |
Jan 30, 2015 | 54.22 | 54.53 | 54.16 | 54.47 | 53,847 | +0.92(+1.72%) |
Jan 29, 2015 | 53.67 | 53.67 | 53.44 | 53.55 | 49,811 | -0.38(-0.70%) |
Jan 28, 2015 | 53.19 | 54.06 | 53.16 | 53.93 | 24,974 | +0.82(+1.54%) |
Jan 27, 2015 | 53.54 | 53.65 | 53.00 | 53.11 | 15,625 | +0.11(+0.20%) |
Jan 26, 2015 | 53.10 | 53.22 | 52.91 | 53.00 | 19,800 | -0.24(-0.44%) |
Jan 23, 2015 | 52.94 | 53.28 | 52.94 | 53.24 | 43,391 | +0.71(+1.36%) |
Jan 22, 2015 | 53.06 | 53.06 | 52.42 | 52.53 | 40,365 | -0.30(-0.56%) |
Jan 21, 2015 | 53.22 | 53.46 | 52.73 | 52.82 | 69,181 | -0.51(-0.95%) |
Jan 20, 2015 | 53.27 | 53.62 | 53.17 | 53.33 | 63,940 | +0.25(+0.48%) |
Jan 16, 2015 | 53.63 | 53.72 | 53.04 | 53.08 | 34,708 | -0.80(-1.49%) |
Jan 15, 2015 | 52.93 | 53.88 | 52.93 | 53.88 | 40,583 | +0.91(+1.72%) |
Jan 14, 2015 | 53.24 | 53.28 | 52.89 | 52.97 | 88,614 | +0.46(+0.88%) |
Jan 13, 2015 | 52.19 | 52.65 | 52.14 | 52.51 | 110,145 | +0.16(+0.31%) |
Jan 12, 2015 | 52.07 | 52.45 | 52.07 | 52.35 | 53,969 | +0.35(+0.68%) |
Jan 09, 2015 | 51.54 | 52.11 | 51.51 | 51.99 | 82,341 | +0.52(+1.02%) |
Jan 08, 2015 | 51.53 | 51.58 | 51.43 | 51.47 | 9,614 | -0.41(-0.78%) |
Jan 07, 2015 | 51.62 | 52.06 | 51.54 | 51.88 | 28,368 | -0.08(-0.16%) |
Jan 06, 2015 | 51.67 | 52.47 | 51.60 | 51.96 | 38,903 | +0.69(+1.35%) |
Jan 05, 2015 | 50.80 | 51.30 | 50.80 | 51.27 | 36,077 | +0.65(+1.28%) |
Jan 02, 2015 | 50.28 | 50.73 | 50.28 | 50.62 | 26,949 | +0.48(+0.95%) |
Dec 31, 2014 | 50.08 | 50.14 | 50.14 | 50.14 | 22,354 | +0.13(+0.25%) |
Dec 30, 2014 | 50.14 | 50.20 | 49.98 | 50.01 | 19,916 | +0.18(+0.36%) |
Dec 29, 2014 | 49.84 | 49.95 | 49.76 | 49.83 | 11,008 | +0.28(+0.57%) |
Dec 26, 2014 | 49.60 | 49.60 | 49.51 | 49.55 | 23,817 | +0.07(+0.15%) |
Dec 24, 2014 | 49.28 | 49.48 | 49.48 | 49.48 | 29,105 | +0.05(+0.11%) |
Dec 23, 2014 | 49.92 | 49.99 | 49.40 | 49.43 | 46,962 | -0.80(-1.60%) |
Dec 22, 2014 | 50.18 | 50.29 | 50.06 | 50.23 | 30,807 | +0.06(+0.13%) |
Dec 19, 2014 | 49.97 | 50.23 | 49.95 | 50.17 | 89,325 | +0.31(+0.63%) |
Dec 18, 2014 | 49.89 | 49.96 | 49.78 | 49.85 | 62,710 | -0.58(-1.15%) |
Dec 17, 2014 | 50.95 | 51.03 | 50.37 | 50.44 | 64,204 | -0.72(-1.42%) |
Dec 16, 2014 | 51.17 | 51.20 | 50.88 | 51.16 | 1,664,919 | +0.55(+1.08%) |
Dec 15, 2014 | 50.61 | 50.83 | 50.53 | 50.61 | 97,247 | -0.35(-0.68%) |
Dec 12, 2014 | 50.62 | 50.96 | 50.58 | 50.96 | 15,998 | +0.80(+1.60%) |
Dec 11, 2014 | 50.20 | 50.23 | 49.96 | 50.16 | 34,905 | -0.15(-0.30%) |
Dec 10, 2014 | 49.89 | 50.36 | 49.89 | 50.31 | 59,039 | +0.45(+0.90%) |
Dec 09, 2014 | 49.94 | 50.13 | 49.81 | 49.86 | 9,545 | +0.32(+0.65%) |
Dec 08, 2014 | 49.17 | 49.67 | 49.17 | 49.54 | 33,766 | +0.33(+0.67%) |
Dec 05, 2014 | 49.43 | 49.43 | 49.05 | 49.21 | 31,790 | -0.50(-1.01%) |
Dec 04, 2014 | 49.42 | 49.72 | 49.36 | 49.71 | 6,446 | +0.32(+0.65%) |
Dec 03, 2014 | 49.35 | 49.42 | 49.29 | 49.39 | 16,354 | -0.01(-0.02%) |
Dec 02, 2014 | 49.61 | 49.61 | 49.39 | 49.40 | 31,181 | -0.48(-0.97%) |
Dec 01, 2014 | 50.38 | 50.38 | 49.88 | 49.88 | 48,088 | -0.18(-0.36%) |
Nov 28, 2014 | 49.89 | 50.06 | 49.89 | 50.06 | 7,920 | +0.39(+0.79%) |
Nov 26, 2014 | 49.68 | 49.67 | 49.67 | 49.67 | 8,946 | +0.16(+0.33%) |
Nov 25, 2014 | 49.25 | 49.55 | 49.24 | 49.51 | 62,702 | +0.25(+0.51%) |
Nov 24, 2014 | 48.97 | 49.26 | 48.95 | 49.26 | 75,447 | +0.14(+0.29%) |
Nov 21, 2014 | 49.03 | 49.15 | 49.02 | 49.11 | 30,901 | +0.16(+0.33%) |
Nov 20, 2014 | 49.14 | 49.14 | 48.86 | 48.95 | 88,499 | +0.16(+0.33%) |
Nov 19, 2014 | 48.79 | 49.06 | 48.75 | 48.79 | 76,085 | -0.29(-0.58%) |
Nov 18, 2014 | 48.99 | 49.10 | 48.99 | 49.08 | 4,831,179 | +0.13(+0.27%) |
Nov 17, 2014 | 49.17 | 49.17 | 48.90 | 48.94 | 166,793 | -0.11(-0.23%) |
Nov 14, 2014 | 48.75 | 49.13 | 48.70 | 49.05 | 90,293 | +0.19(+0.39%) |
Nov 13, 2014 | 48.81 | 48.95 | 48.72 | 48.86 | 125,969 | +0.15(+0.31%) |
Nov 12, 2014 | 48.94 | 49.02 | 48.66 | 48.71 | 95,690 | -0.01(-0.02%) |
Nov 11, 2014 | 48.70 | 48.75 | 48.63 | 48.72 | 68,737 | -0.05(-0.11%) |
Nov 10, 2014 | 49.10 | 49.10 | 48.72 | 48.77 | 77,087 | -0.36(-0.73%) |
Nov 07, 2014 | 48.76 | 49.15 | 48.76 | 49.13 | 271,330 | +0.60(+1.23%) |
Nov 06, 2014 | 48.62 | 48.76 | 48.52 | 48.53 | 57,343 | -0.26(-0.53%) |
Nov 05, 2014 | 48.66 | 48.83 | 48.66 | 48.79 | 53,834 | -0.01(-0.02%) |
Nov 04, 2014 | 48.86 | 49.02 | 48.74 | 48.80 | 186,529 | +0.04(+0.09%) |
Nov 03, 2014 | 48.79 | 48.83 | 48.46 | 48.75 | 2,386,885 | -0.08(-0.16%) |
Oct 31, 2014 | 48.91 | 48.99 | 48.73 | 48.84 | 128,357 | -0.14(-0.29%) |
Oct 30, 2014 | 49.09 | 49.22 | 48.96 | 48.98 | 65,104 | +0.10(+0.20%) |
Oct 29, 2014 | 49.11 | 49.14 | 48.52 | 48.88 | 174,044 | -0.31(-0.64%) |
Oct 28, 2014 | 49.35 | 49.38 | 49.19 | 49.19 | 128,871 | -0.25(-0.51%) |
Oct 27, 2014 | 49.45 | 49.55 | 49.35 | 49.44 | 87,437 | +0.09(+0.18%) |
Oct 24, 2014 | 49.37 | 49.58 | 49.31 | 49.35 | 122,074 | +0.07(+0.15%) |
Oct 23, 2014 | 49.45 | 49.46 | 49.17 | 49.28 | 122,556 | -0.42(-0.85%) |
Oct 22, 2014 | 49.60 | 49.74 | 49.54 | 49.70 | 194,401 | -0.06(-0.13%) |
Oct 21, 2014 | 49.73 | 49.96 | 49.72 | 49.77 | 76,639 | -0.22(-0.45%) |
Oct 20, 2014 | 50.13 | 50.18 | 49.91 | 49.99 | 108,765 | +0.12(+0.23%) |
Oct 17, 2014 | 49.88 | 50.02 | 49.68 | 49.87 | 810,804 | -0.30(-0.61%) |
Oct 16, 2014 | 50.99 | 51.01 | 50.05 | 50.18 | 5,368,433 | -0.30(-0.58%) |
Oct 15, 2014 | 51.23 | 52.33 | 50.20 | 50.47 | 304,237 | +0.63(+1.26%) |
Oct 14, 2014 | 49.80 | 49.89 | 49.50 | 49.85 | 297,946 | +0.19(+0.38%) |
Oct 13, 2014 | 48.97 | 49.67 | 48.97 | 49.66 | 271,806 | +0.55(+1.13%) |
Oct 10, 2014 | 48.98 | 49.10 | 48.88 | 49.10 | 57,138 | +0.28(+0.57%) |
Oct 09, 2014 | 48.92 | 49.01 | 48.79 | 48.83 | 98,901 | -0.16(-0.33%) |
Oct 08, 2014 | 48.68 | 49.00 | 48.39 | 48.99 | 192,435 | +0.34(+0.71%) |
Oct 07, 2014 | 48.34 | 48.67 | 48.27 | 48.64 | 238,565 | +0.59(+1.22%) |
Oct 06, 2014 | 47.90 | 48.16 | 47.88 | 48.06 | 47,856 | +0.14(+0.29%) |
Oct 03, 2014 | 47.72 | 47.92 | 47.56 | 47.92 | 145,938 | -0.03(-0.07%) |
Oct 02, 2014 | 48.20 | 48.33 | 47.91 | 47.95 | 123,259 | -0.30(-0.61%) |
Oct 01, 2014 | 47.87 | 48.24 | 47.87 | 48.24 | 2,758,422 | +0.83(+1.74%) |
Sep 30, 2014 | 47.35 | 47.55 | 47.35 | 47.42 | 27,825 | -0.07(-0.16%) |
Sep 29, 2014 | 47.49 | 47.58 | 47.46 | 47.49 | 55,274 | +0.30(+0.63%) |
Sep 26, 2014 | 47.33 | 47.33 | 47.12 | 47.20 | 186,596 | -0.21(-0.43%) |
Sep 25, 2014 | 47.12 | 47.40 | 47.12 | 47.40 | 25,519 | +0.43(+0.91%) |
Sep 24, 2014 | 47.15 | 47.21 | 46.93 | 46.98 | 133,575 | -0.22(-0.47%) |
Sep 23, 2014 | 47.12 | 47.21 | 47.07 | 47.20 | 66,218 | +0.17(+0.37%) |
Sep 22, 2014 | 46.86 | 47.07 | 46.86 | 47.02 | 40,762 | +0.21(+0.45%) |
Sep 19, 2014 | 46.65 | 46.84 | 46.50 | 46.81 | 111,201 | +0.32(+0.70%) |
Sep 18, 2014 | 46.52 | 46.56 | 46.39 | 46.49 | 266,278 | -0.10(-0.22%) |
Sep 17, 2014 | 47.01 | 47.14 | 46.56 | 46.59 | 804,609 | -0.25(-0.53%) |
Sep 16, 2014 | 46.93 | 47.05 | 46.81 | 46.84 | 18,035,490 | -0.01(-0.02%) |
Sep 15, 2014 | 46.84 | 46.91 | 46.80 | 46.85 | 214,028 | +0.17(+0.36%) |
Sep 12, 2014 | 46.76 | 46.89 | 46.65 | 46.68 | 159,144 | -0.38(-0.80%) |
Sep 11, 2014 | 47.34 | 47.36 | 47.06 | 47.06 | 262,471 | -0.13(-0.28%) |
Sep 10, 2014 | 47.19 | 47.28 | 47.16 | 47.19 | 146,398 | -0.24(-0.52%) |
Sep 09, 2014 | 47.42 | 47.54 | 47.37 | 47.43 | 286,770 | -0.19(-0.40%) |
Sep 08, 2014 | 47.98 | 48.03 | 47.57 | 47.62 | 258,652 | -0.10(-0.22%) |
Sep 05, 2014 | 48.00 | 48.11 | 47.69 | 47.73 | 159,810 | -0.01(-0.02%) |
Sep 04, 2014 | 47.90 | 48.02 | 47.68 | 47.74 | 136,467 | -0.31(-0.66%) |
Sep 03, 2014 | 47.77 | 48.07 | 47.74 | 48.05 | 156,596 | +0.11(+0.24%) |
Sep 02, 2014 | 48.07 | 48.11 | 47.92 | 47.94 | 306,906 | -0.59(-1.21%) |
Aug 29, 2014 | 48.47 | 48.53 | 48.53 | 48.53 | 158,863 | +0.00(+0.00%) |
Aug 28, 2014 | 48.60 | 48.60 | 48.44 | 48.53 | 165,988 | +0.15(+0.31%) |
Aug 27, 2014 | 48.32 | 48.40 | 48.20 | 48.38 | 265,606 | +0.27(+0.56%) |
Aug 26, 2014 | 48.26 | 48.27 | 48.10 | 48.11 | 256,251 | -0.02(-0.04%) |
Aug 25, 2014 | 48.07 | 48.08 | 48.00 | 48.12 | 124,143 | +0.07(+0.14%) |
Aug 22, 2014 | 48.06 | 48.07 | 47.77 | 48.06 | 397,027 | +0.00(+0.01%) |
Aug 21, 2014 | 47.90 | 48.13 | 47.90 | 48.05 | 138,784 | +0.15(+0.31%) |
Aug 20, 2014 | 48.05 | 48.12 | 47.82 | 47.90 | 99,688 | -0.25(-0.53%) |
Aug 19, 2014 | 48.43 | 48.46 | 48.11 | 48.16 | 225,569 | -0.12(-0.25%) |
Aug 18, 2014 | 48.37 | 48.39 | 48.25 | 48.28 | 10,056,359 | -0.24(-0.49%) |
Aug 15, 2014 | 48.15 | 48.83 | 48.15 | 48.52 | 166,302 | +0.36(+0.74%) |
Aug 14, 2014 | 48.14 | 48.24 | 47.95 | 48.16 | 163,677 | +0.20(+0.42%) |
Aug 13, 2014 | 47.80 | 48.04 | 47.80 | 47.96 | 156,959 | +0.26(+0.55%) |
Aug 12, 2014 | 47.85 | 47.85 | 47.67 | 47.69 | 136,947 | -0.15(-0.32%) |
Aug 11, 2014 | 47.85 | 47.95 | 47.74 | 47.85 | 111,730 | +0.00(+0.01%) |
Aug 08, 2014 | 48.07 | 48.27 | 47.86 | 47.84 | 319,526 | -0.13(-0.27%) |
Aug 07, 2014 | 47.54 | 47.97 | 47.45 | 47.97 | 229,626 | +0.48(+1.01%) |
Aug 06, 2014 | 47.69 | 47.69 | 47.47 | 47.49 | 131,987 | +0.06(+0.13%) |
Aug 05, 2014 | 47.35 | 47.50 | 47.15 | 47.43 | 79,560 | +0.07(+0.15%) |
Aug 04, 2014 | 47.46 | 47.54 | 47.35 | 47.36 | 90,590 | +0.00(+0.00%) |
Aug 01, 2014 | 47.02 | 47.44 | 46.86 | 47.36 | 809,073 | +0.60(+1.29%) |
Jul 31, 2014 | 46.56 | 46.92 | 46.56 | 46.76 | 157,407 | -0.06(-0.12%) |
Jul 30, 2014 | 47.07 | 47.12 | 45.99 | 46.82 | 125,840 | -0.69(-1.44%) |
Jul 29, 2014 | 47.50 | 47.55 | 47.32 | 47.50 | 150,299 | +0.15(+0.31%) |
Jul 28, 2014 | 47.35 | 47.44 | 47.24 | 47.35 | 143,072 | -0.10(-0.22%) |
Jul 25, 2014 | 47.39 | 47.50 | 47.31 | 47.46 | 108,927 | +0.28(+0.59%) |
Jul 24, 2014 | 47.21 | 47.23 | 47.11 | 47.18 | 96,009 | -0.31(-0.64%) |
Jul 23, 2014 | 47.58 | 47.64 | 47.49 | 47.49 | 104,504 | -0.01(-0.02%) |
Jul 22, 2014 | 47.44 | 47.52 | 47.28 | 47.49 | 205,793 | +0.07(+0.15%) |
Jul 21, 2014 | 47.48 | 47.62 | 47.40 | 47.42 | 65,991 | +0.03(+0.06%) |
Jul 18, 2014 | 47.51 | 47.51 | 47.24 | 47.40 | 74,883 | -0.20(-0.42%) |
Jul 17, 2014 | 47.30 | 47.62 | 47.17 | 47.60 | 546,063 | +0.56(+1.19%) |
Jul 16, 2014 | 46.87 | 47.08 | 46.86 | 47.04 | 11,659,256 | +0.13(+0.28%) |
Jul 15, 2014 | 46.89 | 47.19 | 46.79 | 46.91 | 99,766 | -0.08(-0.17%) |
Jul 14, 2014 | 46.99 | 47.07 | 46.94 | 46.99 | 69,161 | -0.18(-0.39%) |
Jul 11, 2014 | 47.16 | 47.26 | 47.15 | 47.17 | 14,167 | +0.13(+0.28%) |
Jul 10, 2014 | 47.22 | 47.27 | 47.01 | 47.04 | 53,547 | +0.22(+0.47%) |
Jul 09, 2014 | 46.72 | 46.95 | 46.52 | 46.82 | 98,477 | +0.02(+0.04%) |
Jul 08, 2014 | 46.71 | 46.86 | 46.71 | 46.80 | 24,451 | +0.39(+0.85%) |
Jul 07, 2014 | 46.28 | 46.46 | 46.28 | 46.41 | 160,181 | +0.25(+0.55%) |
Jul 03, 2014 | 46.02 | 46.16 | 46.16 | 46.16 | 263,400 | -0.17(-0.36%) |
Jul 02, 2014 | 46.56 | 46.56 | 46.30 | 46.32 | 405,014 | -0.38(-0.82%) |
Jul 01, 2014 | 46.84 | 46.88 | 46.69 | 46.71 | 13,601,374 | -0.32(-0.69%) |
Jun 30, 2014 | 47.01 | 47.10 | 46.91 | 47.03 | 120,516 | +0.07(+0.15%) |
Jun 27, 2014 | 47.08 | 47.14 | 46.95 | 46.96 | 91,704 | +0.01(+0.01%) |
Jun 26, 2014 | 46.86 | 47.08 | 46.86 | 46.96 | 71,313 | +0.20(+0.44%) |
Jun 25, 2014 | 46.89 | 46.93 | 46.70 | 46.75 | 191,384 | +0.13(+0.27%) |
Jun 24, 2014 | 46.48 | 46.62 | 46.33 | 46.62 | 115,487 | +0.39(+0.85%) |
Jun 23, 2014 | 46.45 | 46.48 | 46.23 | 46.23 | 132,288 | -0.10(-0.22%) |
Jun 20, 2014 | 46.14 | 46.34 | 46.10 | 46.33 | 87,794 | +0.10(+0.22%) |
Jun 19, 2014 | 46.62 | 46.62 | 46.10 | 46.23 | 189,340 | -0.18(-0.39%) |
Jun 18, 2014 | 46.12 | 46.41 | 45.95 | 46.41 | 558,919 | +0.46(+1.01%) |
Jun 17, 2014 | 46.17 | 46.17 | 45.93 | 45.95 | 26,152,132 | -0.38(-0.83%) |
Jun 16, 2014 | 46.33 | 46.46 | 46.27 | 46.34 | 327,281 | +0.04(+0.09%) |
Jun 13, 2014 | 46.06 | 46.45 | 46.06 | 46.29 | 297,498 | -0.20(-0.43%) |
Jun 12, 2014 | 46.16 | 46.54 | 46.08 | 46.49 | 249,235 | +0.39(+0.85%) |
Jun 11, 2014 | 46.12 | 46.24 | 46.02 | 46.10 | 398,504 | +0.08(+0.17%) |
Jun 10, 2014 | 46.02 | 46.10 | 45.97 | 46.02 | 306,209 | -0.31(-0.68%) |
Jun 06, 2014 | 46.62 | 46.65 | 46.30 | 46.34 | 284,712 | -0.06(-0.13%) |
Jun 05, 2014 | 46.21 | 46.49 | 46.21 | 46.40 | 289,017 | +0.14(+0.30%) |
Jun 04, 2014 | 46.41 | 46.43 | 46.20 | 46.26 | 264,499 | -0.10(-0.23%) |
Jun 03, 2014 | 46.61 | 46.67 | 46.32 | 46.36 | 212,721 | -0.46(-0.99%) |