Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 44.01 | 45.72 | 43.87 | 45.42 | 5,485,460 | -1.32(-2.82%) |
Apr 29, 2015 | 46.86 | 47.26 | 46.26 | 46.74 | 2,077,657 | -0.12(-0.25%) |
Apr 28, 2015 | 47.04 | 47.05 | 46.45 | 46.86 | 1,561,162 | -0.12(-0.26%) |
Apr 27, 2015 | 46.72 | 47.09 | 46.45 | 46.98 | 1,552,742 | +0.34(+0.72%) |
Apr 24, 2015 | 46.75 | 46.83 | 46.23 | 46.64 | 1,155,820 | +0.08(+0.16%) |
Apr 23, 2015 | 46.51 | 46.91 | 46.21 | 46.57 | 1,813,044 | -0.23(-0.49%) |
Apr 22, 2015 | 46.80 | 46.87 | 46.33 | 46.80 | 1,125,507 | +0.03(+0.07%) |
Apr 21, 2015 | 47.00 | 47.45 | 46.58 | 46.77 | 1,016,235 | -0.15(-0.33%) |
Apr 20, 2015 | 46.90 | 47.28 | 46.69 | 46.92 | 1,136,095 | +0.33(+0.71%) |
Apr 17, 2015 | 46.23 | 46.67 | 45.74 | 46.59 | 2,387,226 | -0.13(-0.28%) |
Apr 16, 2015 | 46.51 | 46.94 | 46.36 | 46.72 | 990,951 | +0.12(+0.25%) |
Apr 15, 2015 | 46.60 | 46.83 | 46.28 | 46.60 | 1,433,195 | +0.15(+0.33%) |
Apr 14, 2015 | 46.49 | 46.70 | 46.17 | 46.45 | 1,211,974 | +0.02(+0.05%) |
Apr 13, 2015 | 47.00 | 47.18 | 46.37 | 46.43 | 903,925 | -0.61(-1.30%) |
Apr 10, 2015 | 47.38 | 47.41 | 46.73 | 47.04 | 1,282,882 | -0.31(-0.65%) |
Apr 09, 2015 | 47.11 | 47.51 | 47.00 | 47.35 | 914,847 | +0.11(+0.23%) |
Apr 08, 2015 | 46.87 | 47.26 | 46.67 | 47.24 | 1,357,582 | +0.45(+0.95%) |
Apr 07, 2015 | 47.49 | 47.57 | 46.70 | 46.80 | 1,476,233 | -0.84(-1.76%) |
Apr 06, 2015 | 46.70 | 48.11 | 46.50 | 47.63 | 3,275,573 | +0.76(+1.62%) |
Apr 02, 2015 | 46.24 | 46.87 | 46.87 | 46.87 | 1,320,899 | +0.77(+1.66%) |
Apr 01, 2015 | 46.44 | 46.59 | 45.65 | 46.11 | 2,362,083 | -0.30(-0.64%) |
Mar 31, 2015 | 46.57 | 46.97 | 46.39 | 46.41 | 1,612,995 | -0.48(-1.01%) |
Mar 30, 2015 | 46.04 | 47.05 | 46.00 | 46.88 | 1,688,765 | +1.31(+2.88%) |
Mar 27, 2015 | 45.48 | 45.92 | 45.23 | 45.57 | 1,810,502 | +0.20(+0.44%) |
Mar 26, 2015 | 45.12 | 45.60 | 45.05 | 45.37 | 3,028,234 | +0.07(+0.15%) |
Mar 25, 2015 | 46.03 | 46.21 | 45.28 | 45.30 | 2,519,163 | -0.73(-1.58%) |
Mar 24, 2015 | 46.27 | 46.56 | 46.02 | 46.03 | 1,454,530 | -0.41(-0.89%) |
Mar 23, 2015 | 46.39 | 46.66 | 46.25 | 46.44 | 1,088,395 | +0.05(+0.12%) |
Mar 20, 2015 | 46.36 | 47.06 | 46.36 | 46.39 | 2,091,223 | +0.25(+0.53%) |
Mar 19, 2015 | 46.24 | 46.27 | 45.85 | 46.14 | 1,470,675 | -0.42(-0.91%) |
Mar 18, 2015 | 45.19 | 46.79 | 44.89 | 46.57 | 2,155,666 | +0.97(+2.12%) |
Mar 17, 2015 | 45.82 | 46.11 | 45.55 | 45.60 | 1,602,506 | -0.58(-1.25%) |
Mar 16, 2015 | 45.45 | 46.18 | 45.38 | 46.17 | 2,087,936 | +1.06(+2.35%) |
Mar 13, 2015 | 45.87 | 46.01 | 44.76 | 45.12 | 1,760,043 | -0.98(-2.13%) |
Mar 12, 2015 | 45.16 | 46.14 | 45.09 | 46.10 | 1,973,858 | +1.12(+2.49%) |
Mar 11, 2015 | 45.47 | 45.62 | 44.93 | 44.98 | 2,293,508 | -0.61(-1.33%) |
Mar 10, 2015 | 46.14 | 46.32 | 45.58 | 45.58 | 1,967,953 | -1.01(-2.17%) |
Mar 09, 2015 | 46.53 | 46.87 | 46.48 | 46.60 | 1,745,717 | +0.05(+0.12%) |
Mar 06, 2015 | 47.45 | 47.50 | 46.24 | 46.54 | 2,821,009 | -1.06(-2.22%) |
Mar 05, 2015 | 47.78 | 48.09 | 47.52 | 47.60 | 2,468,163 | -0.10(-0.21%) |
Mar 04, 2015 | 48.32 | 48.32 | 47.56 | 47.70 | 3,312,738 | -0.61(-1.27%) |
Mar 03, 2015 | 48.09 | 48.52 | 47.90 | 48.32 | 3,451,596 | -0.03(-0.06%) |
Mar 02, 2015 | 47.25 | 48.57 | 47.25 | 48.35 | 3,061,839 | +1.19(+2.52%) |
Feb 27, 2015 | 47.13 | 47.39 | 46.80 | 47.16 | 1,773,823 | -0.07(-0.15%) |
Feb 26, 2015 | 47.31 | 47.41 | 47.00 | 47.23 | 1,810,897 | -0.08(-0.18%) |
Feb 25, 2015 | 46.88 | 47.40 | 46.72 | 47.31 | 1,715,072 | +0.56(+1.20%) |
Feb 24, 2015 | 46.90 | 47.00 | 46.65 | 46.75 | 1,329,602 | -0.12(-0.26%) |
Feb 23, 2015 | 46.71 | 47.06 | 46.57 | 46.87 | 1,378,215 | -0.06(-0.13%) |
Feb 20, 2015 | 46.38 | 46.99 | 45.79 | 46.94 | 1,555,430 | +0.54(+1.17%) |
Feb 19, 2015 | 45.99 | 46.43 | 45.68 | 46.39 | 1,572,774 | +0.22(+0.48%) |
Feb 18, 2015 | 46.17 | 46.26 | 45.70 | 46.17 | 1,921,585 | -0.20(-0.43%) |
Feb 17, 2015 | 46.22 | 46.48 | 46.05 | 46.37 | 2,368,429 | +0.30(+0.65%) |
Feb 13, 2015 | 46.33 | 46.07 | 46.07 | 46.07 | 3,195,650 | -0.93(-1.97%) |
Feb 12, 2015 | 45.37 | 47.04 | 45.07 | 47.00 | 3,577,112 | +2.57(+5.79%) |
Feb 11, 2015 | 44.30 | 44.53 | 44.04 | 44.42 | 2,005,063 | +0.09(+0.21%) |
Feb 10, 2015 | 44.25 | 44.44 | 43.71 | 44.33 | 1,638,610 | +0.69(+1.58%) |
Feb 09, 2015 | 44.46 | 44.62 | 43.54 | 43.64 | 2,811,224 | -1.19(-2.66%) |
Feb 06, 2015 | 44.84 | 45.34 | 44.56 | 44.84 | 3,010,869 | +0.19(+0.43%) |
Feb 05, 2015 | 44.04 | 44.79 | 43.94 | 44.65 | 2,169,083 | +0.67(+1.51%) |
Feb 04, 2015 | 43.65 | 44.29 | 43.33 | 43.98 | 2,581,057 | +0.31(+0.72%) |
Feb 03, 2015 | 42.95 | 43.84 | 42.88 | 43.67 | 2,419,870 | +1.15(+2.70%) |
Feb 02, 2015 | 41.46 | 42.58 | 41.27 | 42.52 | 2,222,583 | +1.16(+2.81%) |
Jan 30, 2015 | 41.41 | 41.83 | 41.12 | 41.35 | 3,220,579 | -0.53(-1.26%) |
Jan 29, 2015 | 41.02 | 42.03 | 40.82 | 41.88 | 2,031,640 | +1.06(+2.59%) |
Jan 28, 2015 | 42.09 | 42.26 | 40.70 | 40.83 | 2,132,024 | -1.19(-2.84%) |
Jan 27, 2015 | 41.47 | 42.26 | 41.28 | 42.02 | 2,002,605 | +0.04(+0.09%) |
Jan 26, 2015 | 41.79 | 42.09 | 41.71 | 41.98 | 1,473,427 | +0.04(+0.09%) |
Jan 23, 2015 | 42.04 | 42.34 | 41.64 | 41.94 | 2,888,697 | -0.26(-0.62%) |
Jan 22, 2015 | 41.37 | 42.33 | 40.99 | 42.20 | 3,200,565 | +1.23(+2.99%) |
Jan 21, 2015 | 40.29 | 41.35 | 40.06 | 40.98 | 4,277,943 | +0.58(+1.44%) |
Jan 20, 2015 | 39.16 | 40.41 | 38.83 | 40.40 | 5,912,714 | +1.50(+3.86%) |
Jan 16, 2015 | 38.40 | 38.93 | 38.18 | 38.90 | 2,282,928 | +0.26(+0.67%) |
Jan 15, 2015 | 39.61 | 39.91 | 38.61 | 38.64 | 3,240,603 | -0.97(-2.46%) |
Jan 14, 2015 | 38.73 | 39.75 | 37.06 | 39.61 | 8,216,932 | +0.22(+0.56%) |
Jan 13, 2015 | 40.14 | 40.65 | 38.77 | 39.39 | 3,021,533 | -0.52(-1.30%) |
Jan 12, 2015 | 40.83 | 40.89 | 39.71 | 39.91 | 2,307,095 | -1.07(-2.62%) |
Jan 09, 2015 | 42.15 | 42.34 | 40.86 | 40.98 | 2,182,935 | -1.09(-2.60%) |
Jan 08, 2015 | 41.78 | 42.20 | 41.50 | 42.07 | 2,479,667 | +0.70(+1.70%) |
Jan 07, 2015 | 40.63 | 41.38 | 40.57 | 41.37 | 1,698,313 | +0.95(+2.35%) |
Jan 06, 2015 | 40.86 | 40.98 | 39.78 | 40.42 | 2,768,180 | -0.28(-0.70%) |
Jan 05, 2015 | 41.73 | 41.76 | 40.29 | 40.70 | 3,433,890 | -1.21(-2.89%) |
Jan 02, 2015 | 42.30 | 42.42 | 41.47 | 41.91 | 2,105,319 | -0.16(-0.38%) |
Dec 31, 2014 | 42.47 | 42.07 | 42.07 | 42.07 | 1,325,513 | -0.32(-0.76%) |
Dec 30, 2014 | 43.05 | 43.26 | 42.36 | 42.39 | 1,659,680 | -0.68(-1.58%) |
Dec 29, 2014 | 42.54 | 43.41 | 42.43 | 43.08 | 1,140,429 | +0.44(+1.04%) |
Dec 26, 2014 | 42.78 | 43.08 | 42.60 | 42.63 | 1,056,236 | +0.01(+0.02%) |
Dec 24, 2014 | 43.22 | 42.62 | 42.62 | 42.62 | 671,833 | -0.55(-1.28%) |
Dec 23, 2014 | 42.43 | 43.31 | 42.37 | 43.18 | 2,845,868 | +1.17(+2.79%) |
Dec 22, 2014 | 42.11 | 42.35 | 41.87 | 42.00 | 1,679,681 | +0.03(+0.07%) |
Dec 19, 2014 | 41.29 | 42.41 | 41.10 | 41.97 | 4,298,271 | +0.93(+2.26%) |
Dec 18, 2014 | 40.85 | 41.05 | 40.34 | 41.05 | 2,283,610 | +0.89(+2.21%) |
Dec 17, 2014 | 39.52 | 40.34 | 39.27 | 40.16 | 3,351,606 | +0.85(+2.16%) |
Dec 16, 2014 | 40.25 | 40.63 | 39.27 | 39.31 | 4,540,631 | -1.09(-2.69%) |
Dec 15, 2014 | 40.55 | 40.89 | 40.18 | 40.40 | 2,951,413 | +0.00(+0.00%) |
Dec 12, 2014 | 40.42 | 40.96 | 40.38 | 40.40 | 2,695,308 | -0.50(-1.22%) |
Dec 11, 2014 | 41.09 | 41.70 | 40.80 | 40.89 | 2,035,802 | -0.01(-0.02%) |
Dec 10, 2014 | 42.75 | 42.88 | 40.85 | 40.90 | 2,921,533 | -1.95(-4.56%) |
Dec 09, 2014 | 42.43 | 42.90 | 42.14 | 42.85 | 2,153,207 | -0.07(-0.16%) |
Dec 08, 2014 | 44.05 | 44.10 | 42.87 | 42.92 | 1,798,729 | -1.08(-2.45%) |
Dec 05, 2014 | 44.48 | 44.59 | 43.89 | 44.00 | 1,517,542 | -0.43(-0.97%) |
Dec 04, 2014 | 44.97 | 44.97 | 44.26 | 44.43 | 1,582,544 | -0.55(-1.23%) |
Dec 03, 2014 | 44.03 | 45.04 | 43.95 | 44.98 | 1,968,188 | +1.15(+2.62%) |
Dec 02, 2014 | 43.57 | 43.93 | 43.39 | 43.83 | 1,749,763 | +0.33(+0.76%) |
Dec 01, 2014 | 43.24 | 43.63 | 42.87 | 43.51 | 2,071,021 | +0.20(+0.46%) |
Nov 28, 2014 | 43.80 | 43.83 | 43.24 | 43.31 | 1,165,660 | -0.30(-0.69%) |
Nov 26, 2014 | 43.63 | 43.60 | 43.60 | 43.60 | 1,875,361 | -0.08(-0.18%) |
Nov 25, 2014 | 44.49 | 44.71 | 43.65 | 43.68 | 1,817,092 | -0.73(-1.63%) |
Nov 24, 2014 | 44.64 | 44.99 | 44.02 | 44.41 | 1,437,623 | -0.07(-0.15%) |
Nov 21, 2014 | 44.51 | 44.88 | 44.40 | 44.48 | 2,502,225 | +0.41(+0.94%) |
Nov 20, 2014 | 43.26 | 44.32 | 43.15 | 44.06 | 2,056,304 | +0.45(+1.03%) |
Nov 19, 2014 | 43.69 | 43.71 | 43.11 | 43.61 | 2,851,615 | -0.11(-0.26%) |
Nov 18, 2014 | 42.99 | 44.01 | 42.99 | 43.73 | 3,116,648 | +0.97(+2.27%) |
Nov 17, 2014 | 42.13 | 43.02 | 42.01 | 42.76 | 2,365,857 | +0.60(+1.43%) |
Nov 14, 2014 | 42.20 | 42.25 | 41.79 | 42.15 | 4,024,596 | -0.09(-0.22%) |
Nov 13, 2014 | 42.36 | 42.54 | 42.15 | 42.24 | 3,910,832 | +0.04(+0.09%) |
Nov 12, 2014 | 42.16 | 42.46 | 42.07 | 42.21 | 4,643,452 | -0.19(-0.45%) |
Nov 11, 2014 | 42.90 | 43.23 | 42.31 | 42.40 | 4,155,480 | -0.57(-1.33%) |
Nov 10, 2014 | 43.86 | 43.86 | 42.60 | 42.97 | 4,448,805 | -1.09(-2.48%) |
Nov 07, 2014 | 44.83 | 44.98 | 43.81 | 44.06 | 2,172,754 | -0.82(-1.82%) |
Nov 06, 2014 | 43.84 | 44.91 | 43.80 | 44.88 | 2,536,092 | +1.09(+2.49%) |
Nov 05, 2014 | 42.98 | 43.81 | 42.79 | 43.79 | 2,299,978 | +1.23(+2.89%) |
Nov 04, 2014 | 43.30 | 43.54 | 42.22 | 42.56 | 1,990,320 | -1.04(-2.38%) |
Nov 03, 2014 | 43.15 | 44.03 | 43.15 | 43.60 | 2,913,285 | +0.04(+0.09%) |
Oct 31, 2014 | 42.41 | 43.60 | 42.18 | 43.56 | 4,397,555 | +2.02(+4.87%) |
Oct 30, 2014 | 41.54 | 41.92 | 40.34 | 41.53 | 8,823,679 | -1.90(-4.38%) |
Oct 29, 2014 | 43.83 | 43.93 | 43.07 | 43.44 | 2,419,828 | -0.20(-0.46%) |
Oct 28, 2014 | 42.49 | 43.73 | 42.33 | 43.64 | 1,652,353 | +1.41(+3.35%) |
Oct 27, 2014 | 42.70 | 43.01 | 43.01 | 42.22 | 2,127,846 | -0.79(-1.83%) |
Oct 24, 2014 | 43.34 | 43.34 | 42.57 | 43.01 | 2,203,600 | -0.17(-0.39%) |
Oct 23, 2014 | 42.92 | 43.66 | 42.78 | 43.18 | 2,310,934 | +0.61(+1.44%) |
Oct 22, 2014 | 43.18 | 43.25 | 42.47 | 42.57 | 1,970,429 | -0.55(-1.28%) |
Oct 21, 2014 | 42.16 | 43.12 | 42.01 | 43.12 | 1,921,594 | +1.41(+3.39%) |
Oct 20, 2014 | 41.81 | 41.89 | 41.44 | 41.70 | 1,564,486 | -0.30(-0.71%) |
Oct 17, 2014 | 42.44 | 43.39 | 41.78 | 42.00 | 4,027,715 | +0.35(+0.84%) |
Oct 16, 2014 | 39.20 | 42.24 | 39.18 | 41.65 | 4,660,601 | +1.66(+4.15%) |
Oct 15, 2014 | 40.01 | 40.28 | 38.87 | 39.99 | 4,546,549 | -0.07(-0.17%) |
Oct 14, 2014 | 39.26 | 40.43 | 38.88 | 40.06 | 4,680,710 | +1.68(+4.38%) |
Oct 13, 2014 | 39.70 | 40.07 | 38.36 | 38.38 | 3,478,775 | -1.24(-3.12%) |
Oct 10, 2014 | 39.18 | 40.07 | 39.06 | 39.62 | 4,880,675 | +0.34(+0.86%) |
Oct 09, 2014 | 40.78 | 40.87 | 39.12 | 39.28 | 2,936,216 | -1.57(-3.85%) |
Oct 08, 2014 | 40.01 | 40.90 | 39.78 | 40.85 | 3,207,539 | +0.73(+1.83%) |
Oct 07, 2014 | 41.08 | 41.21 | 40.12 | 40.12 | 2,027,331 | -1.18(-2.85%) |
Oct 06, 2014 | 41.82 | 41.89 | 41.29 | 41.30 | 2,505,980 | -0.15(-0.37%) |
Oct 03, 2014 | 41.62 | 41.82 | 41.24 | 41.45 | 3,217,576 | +0.18(+0.43%) |
Oct 02, 2014 | 40.79 | 41.50 | 40.72 | 41.27 | 3,532,895 | +0.53(+1.29%) |
Oct 01, 2014 | 40.12 | 41.10 | 39.88 | 40.75 | 4,320,123 | +0.56(+1.39%) |
Sep 30, 2014 | 41.49 | 41.49 | 39.42 | 40.19 | 7,046,738 | -1.30(-3.13%) |
Sep 29, 2014 | 42.62 | 42.62 | 41.47 | 41.49 | 3,875,536 | -1.54(-3.57%) |
Sep 26, 2014 | 43.08 | 43.35 | 42.87 | 43.02 | 1,897,055 | +0.00(+0.00%) |
Sep 25, 2014 | 43.41 | 43.74 | 42.90 | 43.02 | 2,369,212 | -0.39(-0.90%) |
Sep 24, 2014 | 43.02 | 43.53 | 42.55 | 43.41 | 2,473,679 | +0.39(+0.91%) |
Sep 23, 2014 | 43.32 | 43.69 | 42.96 | 43.02 | 1,746,864 | -0.40(-0.93%) |
Sep 22, 2014 | 44.04 | 44.09 | 43.31 | 43.43 | 2,159,798 | -0.73(-1.64%) |
Sep 19, 2014 | 44.79 | 44.83 | 44.10 | 44.15 | 2,339,409 | -0.41(-0.93%) |
Sep 18, 2014 | 44.22 | 44.72 | 44.16 | 44.57 | 2,274,400 | +0.42(+0.95%) |
Sep 17, 2014 | 44.77 | 45.09 | 44.01 | 44.15 | 2,998,959 | -0.43(-0.96%) |
Sep 16, 2014 | 44.59 | 44.87 | 44.28 | 44.58 | 3,039,133 | -0.26(-0.58%) |
Sep 15, 2014 | 45.89 | 46.17 | 44.81 | 44.83 | 2,272,113 | -1.15(-2.51%) |
Sep 12, 2014 | 46.65 | 46.79 | 45.80 | 45.99 | 1,383,982 | -0.76(-1.62%) |
Sep 11, 2014 | 46.55 | 46.81 | 46.30 | 46.74 | 1,214,801 | -0.11(-0.24%) |
Sep 10, 2014 | 47.21 | 47.39 | 46.80 | 46.86 | 1,343,494 | -0.37(-0.78%) |
Sep 09, 2014 | 47.58 | 47.83 | 47.14 | 47.23 | 1,520,454 | -0.54(-1.14%) |
Sep 08, 2014 | 47.95 | 48.36 | 47.45 | 47.77 | 1,611,065 | -0.50(-1.04%) |
Sep 05, 2014 | 48.08 | 48.31 | 47.57 | 48.27 | 1,349,336 | +0.11(+0.22%) |
Sep 04, 2014 | 47.96 | 48.59 | 47.96 | 48.17 | 1,310,411 | +0.21(+0.45%) |
Sep 03, 2014 | 48.19 | 48.28 | 47.89 | 47.95 | 1,448,833 | +0.06(+0.13%) |
Sep 02, 2014 | 47.54 | 48.10 | 47.39 | 47.89 | 1,264,191 | +0.38(+0.80%) |
Aug 29, 2014 | 47.58 | 47.51 | 47.51 | 47.51 | 1,036,358 | +0.18(+0.39%) |
Aug 28, 2014 | 47.06 | 47.52 | 46.84 | 47.33 | 1,132,017 | +0.08(+0.18%) |
Aug 27, 2014 | 47.30 | 47.42 | 46.97 | 47.24 | 635,530 | +0.11(+0.24%) |
Aug 26, 2014 | 47.73 | 47.76 | 47.10 | 47.13 | 974,984 | -0.45(-0.95%) |
Aug 25, 2014 | 47.81 | 48.00 | 47.46 | 47.58 | 827,119 | +0.14(+0.29%) |
Aug 22, 2014 | 47.65 | 47.67 | 47.19 | 47.44 | 1,229,193 | -0.37(-0.77%) |
Aug 21, 2014 | 48.70 | 48.71 | 47.80 | 47.81 | 1,214,426 | -0.77(-1.59%) |
Aug 20, 2014 | 47.87 | 48.79 | 47.87 | 48.58 | 1,241,923 | +0.63(+1.32%) |
Aug 19, 2014 | 47.78 | 48.00 | 47.47 | 47.94 | 969,618 | +0.36(+0.75%) |
Aug 18, 2014 | 47.76 | 47.87 | 47.43 | 47.58 | 1,101,574 | +0.20(+0.42%) |
Aug 15, 2014 | 47.84 | 47.93 | 47.01 | 47.39 | 1,116,923 | -0.20(-0.42%) |
Aug 14, 2014 | 47.33 | 47.63 | 47.10 | 47.58 | 913,387 | +0.14(+0.31%) |
Aug 13, 2014 | 47.33 | 47.53 | 46.88 | 47.44 | 1,188,354 | +0.43(+0.92%) |
Aug 12, 2014 | 47.03 | 47.37 | 46.79 | 47.00 | 823,217 | -0.14(-0.29%) |
Aug 11, 2014 | 47.23 | 47.45 | 47.10 | 47.14 | 1,073,805 | -0.06(-0.13%) |
Aug 08, 2014 | 46.40 | 47.13 | 46.36 | 47.20 | 1,604,655 | +0.88(+1.91%) |
Aug 07, 2014 | 46.72 | 47.03 | 46.14 | 46.32 | 2,058,759 | -0.02(-0.03%) |
Aug 06, 2014 | 46.47 | 46.79 | 46.32 | 46.33 | 1,810,455 | -0.46(-0.99%) |
Aug 05, 2014 | 46.90 | 47.42 | 46.73 | 46.80 | 2,076,757 | -0.48(-1.02%) |
Aug 04, 2014 | 46.70 | 47.39 | 46.51 | 47.28 | 1,596,127 | +0.85(+1.82%) |
Aug 01, 2014 | 47.25 | 47.44 | 46.07 | 46.43 | 2,540,174 | -1.02(-2.15%) |
Jul 31, 2014 | 48.34 | 48.36 | 46.89 | 47.45 | 3,308,703 | -1.72(-3.49%) |
Jul 30, 2014 | 49.31 | 49.35 | 48.59 | 49.17 | 2,987,204 | -0.02(-0.05%) |
Jul 29, 2014 | 49.85 | 50.28 | 49.19 | 49.19 | 1,314,849 | -0.73(-1.47%) |
Jul 28, 2014 | 50.13 | 50.14 | 49.37 | 49.92 | 1,155,297 | -0.27(-0.53%) |
Jul 25, 2014 | 49.72 | 50.43 | 49.72 | 50.19 | 1,253,514 | +0.21(+0.43%) |
Jul 24, 2014 | 50.16 | 50.27 | 49.86 | 49.98 | 1,218,900 | +0.07(+0.14%) |
Jul 23, 2014 | 50.28 | 50.31 | 49.74 | 49.91 | 978,768 | -0.18(-0.35%) |
Jul 22, 2014 | 49.82 | 50.27 | 49.76 | 50.08 | 1,569,630 | +0.66(+1.34%) |
Jul 21, 2014 | 49.55 | 50.03 | 49.32 | 49.42 | 913,546 | -0.27(-0.54%) |
Jul 18, 2014 | 49.11 | 49.78 | 48.85 | 49.69 | 1,309,788 | +0.78(+1.59%) |
Jul 17, 2014 | 49.44 | 50.06 | 48.82 | 48.91 | 2,204,052 | -0.78(-1.56%) |
Jul 16, 2014 | 49.97 | 50.28 | 49.62 | 49.69 | 2,192,293 | -0.14(-0.29%) |
Jul 15, 2014 | 50.14 | 50.41 | 49.72 | 49.83 | 2,230,830 | -0.40(-0.80%) |
Jul 14, 2014 | 50.92 | 50.92 | 49.94 | 50.24 | 2,043,656 | -0.22(-0.44%) |
Jul 11, 2014 | 50.35 | 50.51 | 50.08 | 50.46 | 1,651,956 | +0.03(+0.06%) |
Jul 10, 2014 | 50.55 | 51.45 | 50.28 | 50.43 | 2,219,174 | -0.94(-1.83%) |
Jul 09, 2014 | 50.78 | 51.38 | 50.68 | 51.37 | 1,476,006 | +0.63(+1.23%) |
Jul 08, 2014 | 50.61 | 50.90 | 50.07 | 50.74 | 1,901,904 | -0.13(-0.25%) |
Jul 07, 2014 | 50.92 | 51.10 | 50.67 | 50.87 | 985,948 | -0.21(-0.42%) |
Jul 03, 2014 | 50.79 | 51.08 | 51.08 | 51.08 | 675,698 | +0.30(+0.59%) |
Jul 02, 2014 | 50.37 | 51.45 | 50.34 | 50.79 | 1,786,928 | +0.41(+0.82%) |
Jul 01, 2014 | 50.00 | 50.58 | 49.84 | 50.37 | 1,051,503 | +0.68(+1.37%) |
Jun 30, 2014 | 49.81 | 49.90 | 49.40 | 49.70 | 1,260,206 | -0.13(-0.26%) |
Jun 27, 2014 | 49.50 | 50.12 | 49.22 | 49.83 | 1,066,881 | +0.23(+0.46%) |
Jun 26, 2014 | 49.23 | 49.69 | 48.46 | 49.60 | 2,086,404 | +0.40(+0.82%) |
Jun 25, 2014 | 48.34 | 49.25 | 48.19 | 49.19 | 1,516,595 | +0.64(+1.32%) |
Jun 24, 2014 | 49.17 | 49.44 | 48.48 | 48.55 | 1,307,572 | -0.69(-1.41%) |
Jun 23, 2014 | 49.34 | 49.51 | 49.15 | 49.25 | 1,460,372 | -0.05(-0.09%) |
Jun 20, 2014 | 49.60 | 49.99 | 49.21 | 49.29 | 2,191,382 | -0.33(-0.66%) |
Jun 19, 2014 | 49.67 | 49.73 | 49.42 | 49.62 | 1,210,809 | +0.11(+0.22%) |
Jun 18, 2014 | 49.67 | 49.71 | 48.88 | 49.51 | 1,601,071 | -0.09(-0.18%) |
Jun 17, 2014 | 49.56 | 50.05 | 49.37 | 49.60 | 927,602 | -0.05(-0.11%) |
Jun 16, 2014 | 49.51 | 50.06 | 49.24 | 49.66 | 1,214,131 | +0.02(+0.03%) |
Jun 13, 2014 | 49.12 | 49.78 | 48.96 | 49.64 | 1,105,730 | +0.50(+1.01%) |
Jun 12, 2014 | 50.24 | 50.24 | 48.97 | 49.15 | 2,001,331 | -1.23(-2.44%) |
Jun 11, 2014 | 50.04 | 50.46 | 49.93 | 50.37 | 1,035,494 | +0.01(+0.02%) |
Jun 10, 2014 | 50.03 | 50.56 | 49.93 | 50.37 | 1,355,233 | -0.07(-0.14%) |
Jun 06, 2014 | 49.86 | 50.60 | 49.71 | 50.44 | 2,766,086 | +0.77(+1.55%) |
Jun 05, 2014 | 49.41 | 49.83 | 49.22 | 49.67 | 2,250,468 | +0.58(+1.18%) |
Jun 04, 2014 | 48.38 | 49.22 | 48.00 | 49.09 | 1,593,429 | +0.45(+0.92%) |
Jun 03, 2014 | 48.16 | 48.79 | 48.08 | 48.64 | 1,407,165 | +0.37(+0.77%) |
Jun 02, 2014 | 47.94 | 48.30 | 47.40 | 48.26 | 1,264,762 | +0.32(+0.67%) |
May 30, 2014 | 47.82 | 48.34 | 47.74 | 47.94 | 1,945,460 | +0.04(+0.08%) |
May 29, 2014 | 47.85 | 48.19 | 47.50 | 47.90 | 834,717 | +0.16(+0.34%) |
May 28, 2014 | 47.59 | 47.98 | 47.22 | 47.74 | 1,504,095 | +0.21(+0.43%) |
May 27, 2014 | 47.57 | 47.90 | 47.41 | 47.54 | 1,200,933 | +0.14(+0.31%) |
May 23, 2014 | 46.52 | 47.39 | 47.39 | 47.39 | 1,744,537 | +0.87(+1.87%) |
May 22, 2014 | 46.22 | 46.85 | 46.11 | 46.52 | 1,223,229 | +0.42(+0.91%) |
May 21, 2014 | 45.37 | 46.22 | 45.26 | 46.11 | 1,621,131 | +0.83(+1.84%) |
May 20, 2014 | 45.79 | 45.80 | 45.01 | 45.27 | 1,406,360 | -0.44(-0.97%) |
May 19, 2014 | 45.46 | 45.95 | 45.30 | 45.72 | 1,265,688 | +0.19(+0.42%) |
May 16, 2014 | 45.05 | 45.58 | 44.63 | 45.53 | 1,583,184 | +0.50(+1.12%) |
May 15, 2014 | 45.76 | 45.81 | 44.40 | 45.02 | 2,034,909 | -0.98(-2.14%) |
May 14, 2014 | 46.34 | 46.54 | 45.94 | 46.01 | 859,061 | -0.37(-0.81%) |
May 13, 2014 | 46.66 | 46.76 | 46.20 | 46.38 | 1,000,828 | -0.21(-0.44%) |
May 12, 2014 | 45.42 | 46.64 | 45.35 | 46.59 | 1,455,752 | +1.52(+3.37%) |
May 09, 2014 | 45.62 | 45.72 | 44.86 | 45.07 | 1,551,566 | -0.53(-1.17%) |
May 08, 2014 | 45.62 | 46.54 | 45.43 | 45.60 | 1,065,539 | -0.08(-0.18%) |
May 07, 2014 | 46.00 | 46.20 | 45.25 | 45.69 | 1,316,820 | -0.18(-0.38%) |
May 06, 2014 | 46.14 | 46.35 | 45.71 | 45.86 | 1,823,066 | -0.26(-0.56%) |
May 05, 2014 | 45.99 | 46.23 | 45.62 | 46.12 | 1,736,292 | -0.11(-0.25%) |
May 02, 2014 | 46.36 | 46.60 | 45.78 | 46.23 | 2,648,040 | -0.01(-0.02%) |