Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 53.94 | 54.88 | 53.75 | 54.52 | 110,604 | +0.66(+1.23%) |
Jul 30, 2015 | 53.47 | 54.21 | 53.30 | 53.86 | 110,012 | +0.13(+0.24%) |
Jul 29, 2015 | 53.52 | 54.13 | 53.52 | 53.73 | 131,369 | +0.12(+0.23%) |
Jul 28, 2015 | 53.73 | 54.55 | 53.35 | 53.61 | 272,529 | -0.27(-0.50%) |
Jul 27, 2015 | 52.60 | 53.99 | 52.53 | 53.88 | 274,366 | +1.15(+2.17%) |
Jul 24, 2015 | 53.38 | 53.63 | 52.55 | 52.73 | 173,771 | -0.59(-1.10%) |
Jul 23, 2015 | 53.88 | 55.17 | 53.10 | 53.32 | 286,230 | -0.15(-0.27%) |
Jul 22, 2015 | 53.26 | 53.89 | 53.17 | 53.46 | 299,212 | -0.09(-0.18%) |
Jul 21, 2015 | 54.35 | 54.71 | 53.42 | 53.56 | 127,263 | -0.75(-1.38%) |
Jul 20, 2015 | 54.54 | 55.13 | 53.86 | 54.31 | 299,347 | +0.05(+0.10%) |
Jul 17, 2015 | 55.03 | 55.03 | 53.92 | 54.26 | 178,134 | -0.68(-1.24%) |
Jul 16, 2015 | 54.45 | 55.20 | 54.38 | 54.94 | 158,470 | +0.69(+1.27%) |
Jul 15, 2015 | 54.53 | 54.83 | 54.15 | 54.25 | 142,053 | -0.32(-0.58%) |
Jul 14, 2015 | 54.65 | 54.97 | 54.09 | 54.57 | 123,959 | +0.09(+0.16%) |
Jul 13, 2015 | 54.65 | 55.03 | 54.33 | 54.48 | 162,944 | +0.27(+0.49%) |
Jul 10, 2015 | 54.66 | 54.66 | 54.09 | 54.21 | 151,744 | +0.17(+0.32%) |
Jul 09, 2015 | 54.06 | 54.32 | 53.03 | 54.04 | 210,922 | +0.56(+1.05%) |
Jul 08, 2015 | 53.66 | 54.37 | 52.76 | 53.48 | 242,348 | -0.59(-1.10%) |
Jul 07, 2015 | 54.22 | 54.22 | 53.20 | 54.07 | 196,631 | -0.09(-0.16%) |
Jul 06, 2015 | 53.43 | 54.44 | 53.43 | 54.16 | 171,593 | +0.21(+0.38%) |
Jul 02, 2015 | 54.79 | 53.95 | 53.95 | 53.95 | 119,603 | -0.68(-1.25%) |
Jul 01, 2015 | 54.18 | 54.65 | 53.87 | 54.63 | 244,305 | +1.05(+1.96%) |
Jun 30, 2015 | 54.32 | 54.32 | 53.43 | 53.58 | 237,003 | -0.38(-0.70%) |
Jun 29, 2015 | 55.51 | 55.71 | 53.87 | 53.96 | 202,635 | -1.72(-3.08%) |
Jun 26, 2015 | 55.67 | 55.89 | 55.17 | 55.68 | 335,599 | +0.16(+0.28%) |
Jun 25, 2015 | 55.79 | 56.27 | 55.39 | 55.52 | 123,946 | -0.03(-0.05%) |
Jun 24, 2015 | 55.27 | 56.01 | 55.23 | 55.55 | 240,818 | +0.13(+0.23%) |
Jun 23, 2015 | 54.54 | 55.46 | 54.32 | 55.42 | 244,341 | +0.90(+1.64%) |
Jun 22, 2015 | 54.71 | 55.02 | 54.13 | 54.52 | 194,815 | +0.19(+0.35%) |
Jun 19, 2015 | 54.55 | 54.65 | 54.07 | 54.33 | 248,781 | -0.08(-0.14%) |
Jun 18, 2015 | 54.38 | 54.73 | 54.38 | 54.41 | 181,089 | +0.22(+0.41%) |
Jun 17, 2015 | 54.55 | 54.83 | 54.06 | 54.19 | 84,467 | -0.28(-0.51%) |
Jun 16, 2015 | 53.83 | 55.17 | 53.82 | 54.46 | 226,226 | +0.58(+1.07%) |
Jun 15, 2015 | 54.08 | 54.39 | 53.32 | 53.88 | 103,221 | -0.34(-0.64%) |
Jun 12, 2015 | 54.14 | 54.44 | 53.85 | 54.23 | 98,211 | -0.07(-0.13%) |
Jun 11, 2015 | 54.49 | 54.67 | 54.07 | 54.30 | 95,506 | -0.01(-0.02%) |
Jun 10, 2015 | 53.82 | 55.07 | 53.63 | 54.31 | 228,125 | +0.68(+1.27%) |
Jun 09, 2015 | 53.26 | 53.90 | 52.69 | 53.63 | 180,028 | +0.34(+0.63%) |
Jun 08, 2015 | 52.61 | 53.56 | 52.30 | 53.29 | 190,811 | +0.53(+1.00%) |
Jun 05, 2015 | 52.58 | 52.99 | 52.01 | 52.76 | 225,867 | +0.07(+0.13%) |
Jun 04, 2015 | 52.57 | 53.73 | 52.32 | 52.69 | 156,751 | -0.19(-0.36%) |
Jun 03, 2015 | 51.76 | 53.08 | 51.60 | 52.88 | 164,577 | +1.19(+2.30%) |
Jun 02, 2015 | 50.52 | 51.80 | 50.27 | 51.70 | 274,451 | +1.00(+1.97%) |
Jun 01, 2015 | 51.23 | 51.23 | 50.22 | 50.70 | 262,038 | -0.17(-0.34%) |
May 29, 2015 | 51.56 | 52.10 | 50.80 | 50.87 | 168,497 | -0.86(-1.67%) |
May 28, 2015 | 51.26 | 51.84 | 50.92 | 51.73 | 153,202 | +0.49(+0.96%) |
May 27, 2015 | 50.28 | 51.76 | 49.96 | 51.24 | 309,828 | +0.88(+1.74%) |
May 26, 2015 | 51.12 | 51.12 | 50.08 | 50.36 | 236,596 | -1.05(-2.04%) |
May 22, 2015 | 50.52 | 51.41 | 51.41 | 51.41 | 301,450 | +0.65(+1.29%) |
May 21, 2015 | 50.73 | 51.55 | 47.58 | 50.76 | 921,307 | -3.19(-5.91%) |
May 20, 2015 | 55.06 | 55.33 | 53.65 | 53.95 | 204,617 | -0.92(-1.68%) |
May 19, 2015 | 54.39 | 55.20 | 53.84 | 54.87 | 239,028 | +0.53(+0.98%) |
May 18, 2015 | 53.53 | 54.37 | 53.20 | 54.33 | 233,457 | +0.64(+1.18%) |
May 15, 2015 | 53.19 | 53.74 | 52.79 | 53.70 | 215,498 | +0.39(+0.73%) |
May 14, 2015 | 53.12 | 53.43 | 52.34 | 53.31 | 176,364 | +0.51(+0.96%) |
May 13, 2015 | 52.42 | 52.91 | 51.75 | 52.80 | 189,434 | +0.35(+0.67%) |
May 12, 2015 | 52.19 | 52.67 | 51.31 | 52.45 | 129,233 | +0.03(+0.05%) |
May 11, 2015 | 52.73 | 53.00 | 52.36 | 52.42 | 97,635 | -0.40(-0.76%) |
May 08, 2015 | 52.98 | 53.28 | 52.54 | 52.83 | 114,984 | +0.39(+0.74%) |
May 07, 2015 | 51.24 | 52.67 | 51.24 | 52.44 | 121,998 | +0.98(+1.90%) |
May 06, 2015 | 51.58 | 51.58 | 50.48 | 51.46 | 160,293 | +0.10(+0.20%) |
May 05, 2015 | 52.05 | 52.45 | 51.25 | 51.36 | 203,368 | -0.95(-1.82%) |
May 04, 2015 | 52.25 | 52.79 | 52.20 | 52.31 | 198,938 | +0.10(+0.20%) |
May 01, 2015 | 51.57 | 52.64 | 51.57 | 52.21 | 145,333 | +0.71(+1.39%) |
Apr 30, 2015 | 51.94 | 52.45 | 51.48 | 51.50 | 252,991 | -0.77(-1.46%) |
Apr 29, 2015 | 53.41 | 53.55 | 51.89 | 52.26 | 223,463 | -1.48(-2.75%) |
Apr 28, 2015 | 54.09 | 54.52 | 53.53 | 53.74 | 168,595 | -0.23(-0.43%) |
Apr 27, 2015 | 54.57 | 55.00 | 53.63 | 53.97 | 104,399 | -0.49(-0.91%) |
Apr 24, 2015 | 53.81 | 54.82 | 53.26 | 54.47 | 126,820 | +0.81(+1.51%) |
Apr 23, 2015 | 53.54 | 54.29 | 53.52 | 53.65 | 165,766 | -0.15(-0.29%) |
Apr 22, 2015 | 53.89 | 54.11 | 53.21 | 53.81 | 134,929 | +0.07(+0.13%) |
Apr 21, 2015 | 54.12 | 54.16 | 53.70 | 53.74 | 136,952 | -0.34(-0.64%) |
Apr 20, 2015 | 54.08 | 54.90 | 53.84 | 54.08 | 174,083 | +0.44(+0.82%) |
Apr 17, 2015 | 54.34 | 54.63 | 53.14 | 53.65 | 199,803 | -1.15(-2.10%) |
Apr 16, 2015 | 54.56 | 55.28 | 54.37 | 54.80 | 124,991 | +0.05(+0.09%) |
Apr 15, 2015 | 55.93 | 56.27 | 54.72 | 54.75 | 188,552 | -1.11(-1.99%) |
Apr 14, 2015 | 56.61 | 56.82 | 55.70 | 55.86 | 141,122 | -0.84(-1.48%) |
Apr 13, 2015 | 56.55 | 56.81 | 56.17 | 56.70 | 183,924 | +0.20(+0.35%) |
Apr 10, 2015 | 56.69 | 56.84 | 56.13 | 56.50 | 107,799 | +0.19(+0.34%) |
Apr 09, 2015 | 56.28 | 57.21 | 55.78 | 56.31 | 134,438 | -0.04(-0.08%) |
Apr 08, 2015 | 55.72 | 56.37 | 55.72 | 56.35 | 190,829 | +0.71(+1.28%) |
Apr 07, 2015 | 55.96 | 56.14 | 55.59 | 55.64 | 156,672 | -0.21(-0.37%) |
Apr 06, 2015 | 55.78 | 56.43 | 55.78 | 55.85 | 114,516 | -0.13(-0.23%) |
Apr 02, 2015 | 55.73 | 55.98 | 55.98 | 55.98 | 173,868 | +0.47(+0.85%) |
Apr 01, 2015 | 55.86 | 55.90 | 54.76 | 55.50 | 186,159 | -0.43(-0.77%) |
Mar 31, 2015 | 56.08 | 56.41 | 55.58 | 55.93 | 176,543 | -0.30(-0.54%) |
Mar 30, 2015 | 55.95 | 56.47 | 55.95 | 56.23 | 276,951 | +0.38(+0.68%) |
Mar 27, 2015 | 55.59 | 56.07 | 55.54 | 55.86 | 183,549 | +0.26(+0.46%) |
Mar 26, 2015 | 55.72 | 55.86 | 55.05 | 55.60 | 201,499 | -0.09(-0.17%) |
Mar 25, 2015 | 56.80 | 57.24 | 55.63 | 55.69 | 242,918 | -1.01(-1.77%) |
Mar 24, 2015 | 57.82 | 57.94 | 56.56 | 56.70 | 281,413 | -0.99(-1.71%) |
Mar 23, 2015 | 57.40 | 58.41 | 57.40 | 57.69 | 166,334 | +0.15(+0.25%) |
Mar 20, 2015 | 57.01 | 57.64 | 56.91 | 57.54 | 358,805 | +0.64(+1.12%) |
Mar 19, 2015 | 55.67 | 57.12 | 55.67 | 56.90 | 250,025 | +0.94(+1.67%) |
Mar 18, 2015 | 57.48 | 57.59 | 55.44 | 55.97 | 405,015 | +1.15(+2.10%) |
Mar 17, 2015 | 54.84 | 55.14 | 54.49 | 54.82 | 201,423 | -0.03(-0.05%) |
Mar 16, 2015 | 54.93 | 55.33 | 54.73 | 54.84 | 261,975 | +0.23(+0.43%) |
Mar 13, 2015 | 55.18 | 55.34 | 54.49 | 54.61 | 300,942 | -0.46(-0.84%) |
Mar 12, 2015 | 54.61 | 55.77 | 54.38 | 55.07 | 301,298 | +0.94(+1.73%) |
Mar 11, 2015 | 53.69 | 54.29 | 53.48 | 54.14 | 153,376 | +0.37(+0.69%) |
Mar 10, 2015 | 53.57 | 54.02 | 53.32 | 53.77 | 156,572 | -0.38(-0.70%) |
Mar 09, 2015 | 53.37 | 54.51 | 53.10 | 54.15 | 160,010 | +0.94(+1.76%) |
Mar 06, 2015 | 53.13 | 53.64 | 52.68 | 53.21 | 234,395 | -0.36(-0.67%) |
Mar 05, 2015 | 53.68 | 53.77 | 53.05 | 53.57 | 117,449 | +0.04(+0.08%) |
Mar 04, 2015 | 54.08 | 54.35 | 53.40 | 53.53 | 173,199 | -0.82(-1.52%) |
Mar 03, 2015 | 55.13 | 55.13 | 54.13 | 54.35 | 175,637 | -0.81(-1.46%) |
Mar 02, 2015 | 54.06 | 55.23 | 53.77 | 55.16 | 193,478 | +0.89(+1.64%) |
Feb 27, 2015 | 54.70 | 55.21 | 54.17 | 54.27 | 209,225 | -0.65(-1.19%) |
Feb 26, 2015 | 54.35 | 55.08 | 54.08 | 54.92 | 158,235 | +0.58(+1.07%) |
Feb 25, 2015 | 53.97 | 54.55 | 53.63 | 54.34 | 188,530 | +0.53(+0.99%) |
Feb 24, 2015 | 54.94 | 55.13 | 53.68 | 53.80 | 290,156 | -1.23(-2.23%) |
Feb 23, 2015 | 54.34 | 55.04 | 54.34 | 55.03 | 219,744 | +0.69(+1.26%) |
Feb 20, 2015 | 54.22 | 54.47 | 53.58 | 54.34 | 157,636 | +0.26(+0.48%) |
Feb 19, 2015 | 53.85 | 54.64 | 53.79 | 54.09 | 195,872 | -0.01(-0.02%) |
Feb 18, 2015 | 53.32 | 54.22 | 53.32 | 54.09 | 237,531 | +0.53(+0.99%) |
Feb 17, 2015 | 53.03 | 53.63 | 52.41 | 53.56 | 266,408 | +0.78(+1.48%) |
Feb 13, 2015 | 52.28 | 52.78 | 52.78 | 52.78 | 175,153 | +0.63(+1.20%) |
Feb 12, 2015 | 51.78 | 52.30 | 51.64 | 52.16 | 164,238 | +0.41(+0.80%) |
Feb 11, 2015 | 51.75 | 52.20 | 51.59 | 51.74 | 175,590 | -0.26(-0.49%) |
Feb 10, 2015 | 51.83 | 52.11 | 51.27 | 52.00 | 216,415 | +0.49(+0.95%) |
Feb 09, 2015 | 51.19 | 52.28 | 50.84 | 51.51 | 199,515 | +0.06(+0.12%) |
Feb 06, 2015 | 51.15 | 51.97 | 50.83 | 51.45 | 273,596 | +0.43(+0.84%) |
Feb 05, 2015 | 51.19 | 51.73 | 50.89 | 51.02 | 143,752 | +0.11(+0.22%) |
Feb 04, 2015 | 50.89 | 51.13 | 50.52 | 50.91 | 195,763 | -0.05(-0.10%) |
Feb 03, 2015 | 50.22 | 50.96 | 49.87 | 50.96 | 326,878 | +1.11(+2.22%) |
Feb 02, 2015 | 49.28 | 50.04 | 48.66 | 49.86 | 281,264 | +0.82(+1.68%) |
Jan 30, 2015 | 50.00 | 50.51 | 48.97 | 49.03 | 379,693 | -1.24(-2.46%) |
Jan 29, 2015 | 49.23 | 50.31 | 48.41 | 50.27 | 328,343 | +1.04(+2.11%) |
Jan 28, 2015 | 50.53 | 51.98 | 48.96 | 49.23 | 459,918 | -0.94(-1.88%) |
Jan 27, 2015 | 50.63 | 52.55 | 48.98 | 50.17 | 787,400 | -1.05(-2.04%) |
Jan 26, 2015 | 51.89 | 53.19 | 49.33 | 51.22 | 769,980 | +0.08(+0.15%) |
Jan 23, 2015 | 50.08 | 51.43 | 49.68 | 51.14 | 290,232 | +1.24(+2.48%) |
Jan 22, 2015 | 49.50 | 50.04 | 49.03 | 49.91 | 254,165 | +0.76(+1.54%) |
Jan 21, 2015 | 48.95 | 49.65 | 48.55 | 49.15 | 341,432 | +0.05(+0.10%) |
Jan 20, 2015 | 48.83 | 49.43 | 48.61 | 49.10 | 193,267 | +0.27(+0.54%) |
Jan 16, 2015 | 47.89 | 48.93 | 47.57 | 48.83 | 183,370 | +0.77(+1.61%) |
Jan 15, 2015 | 49.44 | 49.44 | 47.86 | 48.06 | 152,009 | -1.19(-2.42%) |
Jan 14, 2015 | 49.09 | 49.53 | 48.33 | 49.26 | 208,631 | -0.34(-0.69%) |
Jan 13, 2015 | 50.22 | 51.15 | 49.26 | 49.60 | 297,041 | -0.23(-0.46%) |
Jan 12, 2015 | 49.04 | 49.97 | 48.64 | 49.83 | 176,462 | +0.92(+1.88%) |
Jan 09, 2015 | 49.53 | 49.53 | 48.59 | 48.91 | 155,843 | -0.53(-1.08%) |
Jan 08, 2015 | 49.26 | 50.00 | 48.29 | 49.44 | 395,697 | +0.57(+1.18%) |
Jan 07, 2015 | 48.80 | 48.93 | 48.07 | 48.87 | 270,225 | +0.38(+0.78%) |
Jan 06, 2015 | 48.85 | 49.14 | 48.37 | 48.49 | 214,162 | -0.29(-0.60%) |
Jan 05, 2015 | 49.23 | 49.49 | 48.27 | 48.78 | 268,381 | -0.66(-1.34%) |
Jan 02, 2015 | 50.04 | 50.20 | 48.83 | 49.44 | 334,801 | -0.15(-0.31%) |
Dec 31, 2014 | 50.21 | 49.60 | 49.60 | 49.60 | 249,504 | -0.58(-1.16%) |
Dec 30, 2014 | 50.16 | 50.63 | 49.84 | 50.18 | 275,168 | -0.13(-0.26%) |
Dec 29, 2014 | 50.16 | 50.51 | 49.82 | 50.31 | 275,649 | +0.30(+0.60%) |
Dec 26, 2014 | 50.03 | 50.20 | 49.50 | 50.01 | 110,078 | +0.09(+0.19%) |
Dec 24, 2014 | 49.76 | 49.92 | 49.92 | 49.92 | 122,479 | +0.30(+0.61%) |
Dec 23, 2014 | 49.59 | 50.77 | 49.22 | 49.62 | 218,948 | +0.15(+0.29%) |
Dec 22, 2014 | 49.07 | 49.56 | 48.83 | 49.47 | 255,659 | +0.42(+0.86%) |
Dec 19, 2014 | 49.22 | 49.70 | 48.77 | 49.05 | 426,762 | -0.26(-0.52%) |
Dec 18, 2014 | 49.32 | 49.60 | 48.73 | 49.31 | 193,243 | +0.50(+1.02%) |
Dec 17, 2014 | 47.92 | 48.88 | 47.40 | 48.81 | 453,066 | +0.88(+1.84%) |
Dec 16, 2014 | 48.15 | 48.75 | 47.57 | 47.92 | 302,981 | -0.27(-0.55%) |
Dec 15, 2014 | 48.53 | 49.26 | 47.97 | 48.19 | 297,592 | -0.27(-0.55%) |
Dec 12, 2014 | 48.41 | 49.01 | 47.97 | 48.46 | 331,325 | -0.54(-1.10%) |
Dec 11, 2014 | 48.43 | 49.40 | 48.28 | 49.00 | 299,759 | +0.79(+1.63%) |
Dec 10, 2014 | 48.49 | 49.37 | 48.18 | 48.21 | 272,068 | -0.43(-0.88%) |
Dec 09, 2014 | 47.24 | 48.95 | 47.07 | 48.64 | 366,649 | +1.09(+2.29%) |
Dec 08, 2014 | 46.69 | 48.01 | 46.69 | 47.55 | 329,285 | +0.68(+1.46%) |
Dec 05, 2014 | 47.11 | 47.63 | 46.10 | 46.87 | 286,288 | -0.27(-0.56%) |
Dec 04, 2014 | 47.16 | 47.25 | 46.57 | 47.13 | 232,380 | -0.03(-0.07%) |
Dec 03, 2014 | 46.69 | 47.32 | 46.54 | 47.17 | 226,236 | +0.47(+1.01%) |
Dec 02, 2014 | 46.82 | 47.17 | 46.36 | 46.69 | 246,820 | +0.10(+0.22%) |
Dec 01, 2014 | 46.99 | 47.42 | 46.35 | 46.59 | 467,509 | -0.32(-0.68%) |
Nov 28, 2014 | 46.02 | 47.12 | 45.67 | 46.91 | 316,543 | +0.89(+1.93%) |
Nov 26, 2014 | 45.77 | 46.02 | 46.02 | 46.02 | 499,677 | +0.12(+0.26%) |
Nov 25, 2014 | 46.94 | 47.18 | 44.15 | 45.90 | 1,794,132 | -1.19(-2.53%) |
Nov 24, 2014 | 46.51 | 47.20 | 46.51 | 47.09 | 326,598 | +0.53(+1.14%) |
Nov 21, 2014 | 45.20 | 46.84 | 44.70 | 46.56 | 303,362 | +1.91(+4.28%) |
Nov 20, 2014 | 43.73 | 44.74 | 43.73 | 44.65 | 238,780 | +0.76(+1.74%) |
Nov 19, 2014 | 44.03 | 44.09 | 42.99 | 43.89 | 292,586 | -0.15(-0.33%) |
Nov 18, 2014 | 44.39 | 45.01 | 43.84 | 44.03 | 219,511 | -0.23(-0.52%) |
Nov 17, 2014 | 44.45 | 45.01 | 44.12 | 44.26 | 136,213 | -0.84(-1.86%) |
Nov 14, 2014 | 45.52 | 45.83 | 45.01 | 45.10 | 239,489 | -0.51(-1.13%) |
Nov 13, 2014 | 46.24 | 46.48 | 45.60 | 45.62 | 190,645 | -0.49(-1.06%) |
Nov 12, 2014 | 45.98 | 46.32 | 45.86 | 46.10 | 254,080 | -0.01(-0.02%) |
Nov 11, 2014 | 46.32 | 46.41 | 45.69 | 46.11 | 186,605 | -0.27(-0.57%) |
Nov 10, 2014 | 46.15 | 46.47 | 45.91 | 46.38 | 161,564 | +0.39(+0.84%) |
Nov 07, 2014 | 46.03 | 46.03 | 45.35 | 45.99 | 183,642 | +0.06(+0.13%) |
Nov 06, 2014 | 45.55 | 45.99 | 44.94 | 45.93 | 282,145 | +0.22(+0.49%) |
Nov 05, 2014 | 45.10 | 45.87 | 44.92 | 45.71 | 235,224 | +0.82(+1.83%) |
Nov 04, 2014 | 44.84 | 45.17 | 44.42 | 44.89 | 154,538 | +0.02(+0.04%) |
Nov 03, 2014 | 45.64 | 46.08 | 44.62 | 44.87 | 230,934 | -0.88(-1.93%) |
Oct 31, 2014 | 45.82 | 45.99 | 44.96 | 45.75 | 315,134 | +0.70(+1.56%) |
Oct 30, 2014 | 44.17 | 45.13 | 43.81 | 45.05 | 251,728 | +0.71(+1.60%) |
Oct 29, 2014 | 44.14 | 44.62 | 43.59 | 44.34 | 363,474 | +0.32(+0.72%) |
Oct 28, 2014 | 42.28 | 44.25 | 41.77 | 44.02 | 347,661 | +2.09(+4.98%) |
Oct 27, 2014 | 41.16 | 41.99 | 41.38 | 41.93 | 177,454 | +0.56(+1.34%) |
Oct 24, 2014 | 41.05 | 41.53 | 40.76 | 41.38 | 270,718 | +0.16(+0.39%) |
Oct 23, 2014 | 41.81 | 42.50 | 40.18 | 41.22 | 1,089,803 | -1.70(-3.97%) |
Oct 22, 2014 | 43.95 | 44.32 | 42.72 | 42.92 | 315,428 | -0.92(-2.09%) |
Oct 21, 2014 | 43.75 | 44.33 | 43.73 | 43.84 | 265,822 | +0.11(+0.25%) |
Oct 20, 2014 | 42.65 | 43.96 | 42.65 | 43.72 | 256,525 | +0.98(+2.30%) |
Oct 17, 2014 | 43.62 | 43.62 | 42.34 | 42.74 | 424,781 | -0.28(-0.66%) |
Oct 16, 2014 | 43.32 | 43.57 | 42.98 | 43.02 | 281,558 | -0.88(-2.01%) |
Oct 15, 2014 | 43.42 | 44.73 | 42.98 | 43.90 | 360,697 | -0.03(-0.06%) |
Oct 14, 2014 | 43.31 | 43.98 | 43.04 | 43.93 | 186,937 | +0.99(+2.31%) |
Oct 13, 2014 | 42.82 | 43.23 | 42.53 | 42.94 | 246,499 | +0.15(+0.34%) |
Oct 10, 2014 | 41.79 | 43.18 | 41.44 | 42.79 | 350,308 | +0.80(+1.90%) |
Oct 09, 2014 | 42.67 | 43.00 | 41.68 | 41.99 | 191,629 | -0.71(-1.66%) |
Oct 08, 2014 | 41.38 | 42.77 | 41.38 | 42.70 | 208,661 | +1.26(+3.04%) |
Oct 07, 2014 | 41.36 | 41.76 | 41.33 | 41.45 | 199,543 | -0.21(-0.49%) |
Oct 06, 2014 | 41.93 | 42.23 | 41.36 | 41.65 | 240,673 | -0.25(-0.59%) |
Oct 03, 2014 | 42.30 | 42.59 | 41.81 | 41.90 | 149,803 | -0.03(-0.06%) |
Oct 02, 2014 | 41.62 | 42.02 | 41.42 | 41.93 | 123,041 | +0.44(+1.05%) |
Oct 01, 2014 | 41.55 | 41.93 | 41.28 | 41.49 | 217,017 | -0.06(-0.14%) |
Sep 30, 2014 | 42.23 | 42.37 | 41.55 | 41.55 | 242,341 | -0.59(-1.40%) |
Sep 29, 2014 | 41.44 | 42.28 | 41.44 | 42.14 | 132,597 | +0.28(+0.67%) |
Sep 26, 2014 | 41.83 | 42.14 | 41.67 | 41.86 | 157,554 | +0.09(+0.20%) |
Sep 25, 2014 | 42.05 | 42.46 | 41.70 | 41.77 | 196,717 | -0.47(-1.11%) |
Sep 24, 2014 | 42.35 | 42.55 | 42.08 | 42.24 | 159,269 | -0.09(-0.22%) |
Sep 23, 2014 | 42.42 | 42.75 | 42.34 | 42.34 | 251,964 | -0.21(-0.50%) |
Sep 22, 2014 | 42.70 | 42.88 | 42.31 | 42.55 | 190,525 | -0.46(-1.07%) |
Sep 19, 2014 | 43.50 | 43.50 | 42.85 | 43.01 | 478,540 | -0.44(-1.01%) |
Sep 18, 2014 | 43.45 | 43.88 | 43.26 | 43.45 | 122,973 | +0.17(+0.40%) |
Sep 17, 2014 | 42.81 | 43.55 | 42.54 | 43.28 | 160,303 | +0.37(+0.86%) |
Sep 16, 2014 | 41.94 | 43.00 | 41.75 | 42.91 | 220,771 | +0.82(+1.95%) |
Sep 15, 2014 | 42.40 | 42.82 | 41.90 | 42.09 | 199,960 | -0.48(-1.13%) |
Sep 12, 2014 | 43.18 | 43.18 | 42.36 | 42.57 | 243,625 | -0.52(-1.21%) |
Sep 11, 2014 | 43.33 | 43.95 | 42.98 | 43.09 | 249,252 | -0.48(-1.10%) |
Sep 10, 2014 | 43.40 | 43.65 | 43.20 | 43.57 | 256,361 | +0.15(+0.34%) |
Sep 09, 2014 | 43.93 | 43.95 | 43.33 | 43.42 | 174,534 | -0.68(-1.53%) |
Sep 08, 2014 | 43.99 | 44.27 | 43.63 | 44.10 | 245,337 | +0.15(+0.35%) |
Sep 05, 2014 | 43.74 | 44.15 | 43.63 | 43.95 | 113,736 | +0.00(+0.00%) |
Sep 04, 2014 | 43.84 | 44.42 | 43.70 | 43.95 | 116,114 | +0.23(+0.53%) |
Sep 03, 2014 | 44.13 | 44.41 | 43.54 | 43.72 | 222,420 | -0.28(-0.64%) |
Sep 02, 2014 | 44.43 | 44.46 | 43.81 | 44.00 | 177,840 | -0.31(-0.70%) |
Aug 29, 2014 | 43.78 | 44.31 | 44.31 | 44.31 | 205,687 | +0.52(+1.19%) |
Aug 28, 2014 | 44.67 | 44.67 | 43.66 | 43.78 | 293,177 | -1.44(-3.18%) |
Aug 27, 2014 | 45.36 | 45.54 | 44.92 | 45.22 | 148,352 | -0.16(-0.36%) |
Aug 26, 2014 | 45.03 | 45.48 | 44.83 | 45.38 | 159,980 | +0.37(+0.82%) |
Aug 25, 2014 | 45.24 | 45.29 | 44.85 | 45.02 | 121,270 | +0.08(+0.17%) |
Aug 22, 2014 | 44.84 | 45.10 | 44.77 | 44.94 | 86,638 | +0.09(+0.21%) |
Aug 21, 2014 | 44.61 | 45.07 | 44.11 | 44.85 | 99,652 | +0.29(+0.65%) |
Aug 20, 2014 | 44.36 | 44.86 | 43.98 | 44.55 | 141,531 | +0.09(+0.21%) |
Aug 19, 2014 | 44.55 | 44.79 | 44.07 | 44.46 | 256,326 | +0.00(+0.00%) |
Aug 18, 2014 | 44.26 | 44.55 | 43.71 | 44.46 | 179,214 | +0.66(+1.50%) |
Aug 15, 2014 | 44.66 | 44.67 | 43.48 | 43.80 | 288,284 | -0.45(-1.01%) |
Aug 14, 2014 | 43.77 | 44.28 | 43.77 | 44.25 | 102,519 | +0.43(+0.98%) |
Aug 13, 2014 | 43.89 | 44.19 | 43.54 | 43.82 | 89,487 | -0.01(-0.02%) |
Aug 12, 2014 | 44.59 | 44.72 | 43.51 | 43.83 | 180,936 | -0.92(-2.06%) |
Aug 11, 2014 | 44.42 | 44.98 | 43.99 | 44.75 | 191,190 | +0.54(+1.22%) |
Aug 08, 2014 | 44.35 | 44.74 | 44.06 | 44.21 | 170,969 | -0.21(-0.48%) |
Aug 07, 2014 | 44.59 | 44.76 | 44.11 | 44.42 | 132,986 | -0.06(-0.13%) |
Aug 06, 2014 | 43.67 | 44.71 | 43.55 | 44.48 | 155,765 | +0.50(+1.13%) |
Aug 05, 2014 | 43.72 | 44.51 | 43.56 | 43.99 | 205,145 | -0.03(-0.06%) |
Aug 04, 2014 | 43.82 | 44.24 | 43.54 | 44.01 | 232,327 | +0.41(+0.94%) |