Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 75.58 | 75.92 | 73.27 | 73.72 | 1,186,668 | -2.06(-2.72%) |
Apr 29, 2015 | 79.37 | 79.37 | 75.29 | 75.78 | 1,002,848 | -3.76(-4.73%) |
Apr 28, 2015 | 78.26 | 79.94 | 77.47 | 79.55 | 424,718 | +1.16(+1.48%) |
Apr 27, 2015 | 79.71 | 80.48 | 78.18 | 78.38 | 391,225 | -1.38(-1.73%) |
Apr 24, 2015 | 80.37 | 81.16 | 79.72 | 79.76 | 316,344 | -0.37(-0.47%) |
Apr 23, 2015 | 77.86 | 80.26 | 77.63 | 80.13 | 704,179 | +2.55(+3.29%) |
Apr 22, 2015 | 77.99 | 78.16 | 76.71 | 77.58 | 649,354 | -0.23(-0.29%) |
Apr 21, 2015 | 78.24 | 78.63 | 77.75 | 77.81 | 440,599 | -0.27(-0.35%) |
Apr 20, 2015 | 78.55 | 79.22 | 77.93 | 78.09 | 464,397 | +0.04(+0.05%) |
Apr 17, 2015 | 78.06 | 79.00 | 77.07 | 78.05 | 533,940 | -0.51(-0.64%) |
Apr 16, 2015 | 78.56 | 79.84 | 78.44 | 78.55 | 404,079 | -0.48(-0.60%) |
Apr 15, 2015 | 80.07 | 80.28 | 78.77 | 79.03 | 467,087 | -0.66(-0.83%) |
Apr 14, 2015 | 80.47 | 80.88 | 79.44 | 79.69 | 474,653 | -0.95(-1.18%) |
Apr 13, 2015 | 81.31 | 81.90 | 80.49 | 80.64 | 372,434 | -0.88(-1.07%) |
Apr 10, 2015 | 81.22 | 82.15 | 81.16 | 81.52 | 253,520 | +0.28(+0.35%) |
Apr 09, 2015 | 82.67 | 83.14 | 80.78 | 81.24 | 544,571 | -1.35(-1.64%) |
Apr 08, 2015 | 79.50 | 82.64 | 79.50 | 82.59 | 623,469 | +3.12(+3.92%) |
Apr 07, 2015 | 80.91 | 81.47 | 79.27 | 79.47 | 672,712 | -1.34(-1.66%) |
Apr 06, 2015 | 80.24 | 81.71 | 80.24 | 80.81 | 332,074 | -0.19(-0.23%) |
Apr 02, 2015 | 81.07 | 81.00 | 81.00 | 81.00 | 452,221 | +0.03(+0.03%) |
Apr 01, 2015 | 81.21 | 81.59 | 80.37 | 80.97 | 551,827 | -0.52(-0.64%) |
Mar 31, 2015 | 82.84 | 82.88 | 81.30 | 81.49 | 481,684 | -0.95(-1.15%) |
Mar 30, 2015 | 82.47 | 83.20 | 82.21 | 82.44 | 418,591 | +0.62(+0.76%) |
Mar 27, 2015 | 81.11 | 82.73 | 80.97 | 81.82 | 440,083 | +0.90(+1.11%) |
Mar 26, 2015 | 80.73 | 82.08 | 80.41 | 80.92 | 489,943 | -0.41(-0.50%) |
Mar 25, 2015 | 84.78 | 84.95 | 81.28 | 81.33 | 768,901 | -2.90(-3.44%) |
Mar 24, 2015 | 83.45 | 84.92 | 83.26 | 84.23 | 631,388 | +0.52(+0.62%) |
Mar 23, 2015 | 82.36 | 83.85 | 81.69 | 83.71 | 580,611 | +1.24(+1.50%) |
Mar 20, 2015 | 82.67 | 82.92 | 81.95 | 82.47 | 704,498 | +0.36(+0.43%) |
Mar 19, 2015 | 82.27 | 82.89 | 81.58 | 82.11 | 568,871 | -0.25(-0.30%) |
Mar 18, 2015 | 82.80 | 83.15 | 81.76 | 82.36 | 506,434 | -0.56(-0.68%) |
Mar 17, 2015 | 82.01 | 83.04 | 81.73 | 82.92 | 491,638 | +0.89(+1.09%) |
Mar 16, 2015 | 82.41 | 83.14 | 81.98 | 82.03 | 490,941 | +0.17(+0.21%) |
Mar 13, 2015 | 82.61 | 82.92 | 81.36 | 81.86 | 654,733 | -1.10(-1.33%) |
Mar 12, 2015 | 81.30 | 83.12 | 80.60 | 82.96 | 575,490 | +2.73(+3.40%) |
Mar 11, 2015 | 80.93 | 81.31 | 79.81 | 80.23 | 504,961 | -0.69(-0.86%) |
Mar 10, 2015 | 81.56 | 81.73 | 80.18 | 80.92 | 584,257 | -1.23(-1.50%) |
Mar 09, 2015 | 82.04 | 82.57 | 81.07 | 82.15 | 691,939 | +0.38(+0.47%) |
Mar 06, 2015 | 82.49 | 82.95 | 81.32 | 81.77 | 560,706 | -1.10(-1.33%) |
Mar 05, 2015 | 82.45 | 83.51 | 81.98 | 82.88 | 524,406 | +0.54(+0.65%) |
Mar 04, 2015 | 81.93 | 83.05 | 82.77 | 82.34 | 517,757 | -0.26(-0.32%) |
Mar 03, 2015 | 83.54 | 83.73 | 82.00 | 82.61 | 754,054 | -0.91(-1.09%) |
Mar 02, 2015 | 81.79 | 83.62 | 81.77 | 83.51 | 1,005,790 | +1.53(+1.87%) |
Feb 27, 2015 | 83.35 | 83.51 | 81.87 | 81.98 | 582,181 | -1.30(-1.56%) |
Feb 26, 2015 | 82.88 | 83.50 | 82.07 | 83.27 | 645,122 | +0.40(+0.48%) |
Feb 25, 2015 | 82.50 | 83.66 | 81.98 | 82.88 | 530,332 | +0.39(+0.47%) |
Feb 24, 2015 | 82.54 | 83.30 | 81.80 | 82.49 | 615,794 | +0.20(+0.24%) |
Feb 23, 2015 | 83.17 | 83.58 | 81.30 | 82.29 | 869,435 | -0.79(-0.95%) |
Feb 20, 2015 | 81.83 | 83.55 | 81.29 | 83.08 | 1,137,799 | +1.80(+2.21%) |
Feb 19, 2015 | 80.30 | 82.03 | 80.12 | 81.28 | 1,289,420 | +0.99(+1.24%) |
Feb 18, 2015 | 79.02 | 81.37 | 78.54 | 80.29 | 4,066,009 | +5.54(+7.42%) |
Feb 17, 2015 | 73.85 | 75.30 | 72.52 | 74.75 | 2,275,636 | +0.88(+1.19%) |
Feb 13, 2015 | 74.58 | 73.86 | 73.86 | 73.86 | 604,005 | -0.85(-1.13%) |
Feb 12, 2015 | 73.31 | 74.77 | 72.10 | 74.71 | 569,305 | +1.42(+1.93%) |
Feb 11, 2015 | 73.79 | 74.34 | 72.93 | 73.30 | 655,901 | -0.31(-0.43%) |
Feb 10, 2015 | 71.53 | 74.15 | 71.53 | 73.61 | 518,733 | +1.56(+2.17%) |
Feb 09, 2015 | 74.39 | 74.69 | 71.63 | 72.05 | 862,841 | -2.80(-3.74%) |
Feb 06, 2015 | 73.67 | 75.08 | 73.34 | 74.85 | 841,916 | +1.17(+1.59%) |
Feb 05, 2015 | 72.66 | 73.94 | 72.40 | 73.68 | 641,783 | +0.93(+1.28%) |
Feb 04, 2015 | 72.64 | 73.27 | 71.77 | 72.74 | 632,197 | -0.47(-0.64%) |
Feb 03, 2015 | 71.81 | 73.36 | 71.74 | 73.21 | 536,719 | +1.53(+2.13%) |
Feb 02, 2015 | 71.91 | 72.65 | 69.66 | 71.68 | 505,262 | -0.21(-0.29%) |
Jan 30, 2015 | 72.75 | 73.03 | 71.74 | 71.89 | 675,150 | -1.11(-1.52%) |
Jan 29, 2015 | 71.52 | 73.02 | 70.93 | 73.00 | 462,783 | +1.60(+2.24%) |
Jan 28, 2015 | 73.13 | 73.50 | 71.31 | 71.40 | 484,348 | -1.23(-1.69%) |
Jan 27, 2015 | 71.55 | 73.02 | 71.26 | 72.63 | 449,129 | +0.23(+0.32%) |
Jan 26, 2015 | 71.84 | 72.60 | 71.43 | 72.40 | 421,895 | +1.01(+1.41%) |
Jan 23, 2015 | 70.96 | 71.82 | 70.92 | 71.39 | 345,723 | +0.56(+0.79%) |
Jan 22, 2015 | 70.12 | 71.00 | 69.53 | 70.83 | 595,236 | +1.18(+1.69%) |
Jan 21, 2015 | 69.88 | 70.39 | 69.15 | 69.65 | 559,334 | -0.52(-0.74%) |
Jan 20, 2015 | 71.15 | 71.95 | 69.85 | 70.17 | 613,098 | +0.06(+0.09%) |
Jan 16, 2015 | 69.79 | 70.23 | 69.30 | 70.10 | 764,998 | +0.05(+0.07%) |
Jan 15, 2015 | 72.91 | 73.47 | 68.80 | 70.06 | 1,001,168 | -1.54(-2.15%) |
Jan 14, 2015 | 71.96 | 72.58 | 71.32 | 71.60 | 884,174 | -1.00(-1.38%) |
Jan 13, 2015 | 72.58 | 74.19 | 71.91 | 72.60 | 1,098,318 | +1.09(+1.53%) |
Jan 12, 2015 | 72.11 | 72.46 | 71.08 | 71.51 | 500,774 | -0.36(-0.50%) |
Jan 09, 2015 | 71.60 | 72.20 | 70.79 | 71.86 | 420,729 | +0.44(+0.62%) |
Jan 08, 2015 | 71.33 | 72.07 | 70.46 | 71.42 | 875,103 | +1.00(+1.42%) |
Jan 07, 2015 | 68.43 | 71.54 | 67.98 | 70.42 | 1,527,159 | +2.87(+4.24%) |
Jan 06, 2015 | 68.01 | 68.34 | 66.44 | 67.56 | 578,311 | +0.05(+0.08%) |
Jan 05, 2015 | 67.50 | 68.44 | 67.14 | 67.50 | 583,052 | -0.15(-0.23%) |
Jan 02, 2015 | 67.96 | 68.45 | 67.12 | 67.66 | 424,974 | -0.14(-0.20%) |
Dec 31, 2014 | 67.92 | 67.79 | 67.79 | 67.79 | 478,156 | -0.01(-0.01%) |
Dec 30, 2014 | 68.24 | 68.62 | 67.53 | 67.80 | 409,303 | -0.47(-0.70%) |
Dec 29, 2014 | 66.90 | 68.46 | 66.86 | 68.28 | 490,814 | +1.13(+1.68%) |
Dec 26, 2014 | 67.21 | 67.71 | 66.91 | 67.15 | 297,122 | +0.32(+0.48%) |
Dec 24, 2014 | 67.17 | 66.83 | 66.83 | 66.83 | 312,559 | -0.14(-0.22%) |
Dec 23, 2014 | 66.46 | 67.46 | 66.29 | 66.97 | 423,847 | +0.42(+0.64%) |
Dec 22, 2014 | 65.77 | 66.68 | 64.92 | 66.55 | 330,266 | +0.99(+1.51%) |
Dec 19, 2014 | 65.76 | 66.37 | 65.35 | 65.55 | 1,249,844 | -0.59(-0.88%) |
Dec 18, 2014 | 66.37 | 67.01 | 65.55 | 66.14 | 564,962 | +0.28(+0.42%) |
Dec 17, 2014 | 64.85 | 65.89 | 63.82 | 65.86 | 483,845 | +1.22(+1.89%) |
Dec 16, 2014 | 65.39 | 66.03 | 64.63 | 64.64 | 664,444 | -1.09(-1.65%) |
Dec 15, 2014 | 66.31 | 66.96 | 65.27 | 65.72 | 662,415 | -0.41(-0.62%) |
Dec 12, 2014 | 64.69 | 67.10 | 64.44 | 66.13 | 815,405 | +0.81(+1.23%) |
Dec 11, 2014 | 64.50 | 65.84 | 64.18 | 65.33 | 507,359 | +1.36(+2.12%) |
Dec 10, 2014 | 64.63 | 65.50 | 63.88 | 63.97 | 633,040 | -0.74(-1.14%) |
Dec 09, 2014 | 63.27 | 65.68 | 62.90 | 64.71 | 733,626 | +0.76(+1.19%) |
Dec 08, 2014 | 63.77 | 64.99 | 63.67 | 63.94 | 618,240 | -0.19(-0.30%) |
Dec 05, 2014 | 64.22 | 64.42 | 63.59 | 64.14 | 421,641 | -0.19(-0.29%) |
Dec 04, 2014 | 63.66 | 64.88 | 63.66 | 64.33 | 394,088 | +0.36(+0.56%) |
Dec 03, 2014 | 63.73 | 64.38 | 63.17 | 63.97 | 419,042 | +0.14(+0.23%) |
Dec 02, 2014 | 63.22 | 64.22 | 62.70 | 63.83 | 1,028,788 | +0.80(+1.26%) |
Dec 01, 2014 | 63.16 | 64.36 | 62.97 | 63.03 | 994,036 | -0.14(-0.21%) |
Nov 28, 2014 | 62.20 | 63.92 | 62.18 | 63.16 | 414,186 | +0.45(+0.72%) |
Nov 26, 2014 | 61.15 | 62.71 | 62.71 | 62.71 | 629,364 | +0.54(+0.87%) |
Nov 25, 2014 | 63.04 | 63.31 | 62.01 | 62.17 | 672,374 | -0.83(-1.32%) |
Nov 24, 2014 | 62.34 | 63.01 | 61.98 | 63.00 | 481,684 | +0.96(+1.55%) |
Nov 21, 2014 | 63.89 | 63.92 | 61.83 | 62.04 | 702,515 | -1.05(-1.66%) |
Nov 20, 2014 | 63.52 | 64.20 | 62.86 | 63.09 | 788,593 | -0.26(-0.41%) |
Nov 19, 2014 | 62.99 | 65.60 | 62.15 | 63.35 | 2,772,844 | +2.89(+4.78%) |
Nov 18, 2014 | 59.76 | 60.74 | 59.63 | 60.46 | 1,495,630 | +1.02(+1.72%) |
Nov 17, 2014 | 60.66 | 60.89 | 58.96 | 59.43 | 1,124,278 | -1.23(-2.03%) |
Nov 14, 2014 | 61.02 | 61.17 | 60.24 | 60.67 | 623,783 | -0.50(-0.82%) |
Nov 13, 2014 | 61.39 | 61.47 | 60.83 | 61.17 | 433,990 | +0.03(+0.04%) |
Nov 12, 2014 | 61.00 | 61.23 | 60.43 | 61.14 | 414,811 | -0.03(-0.06%) |
Nov 11, 2014 | 61.72 | 61.77 | 60.89 | 61.17 | 514,791 | -0.59(-0.96%) |
Nov 10, 2014 | 60.82 | 61.83 | 60.70 | 61.77 | 356,933 | +1.03(+1.70%) |
Nov 07, 2014 | 61.54 | 61.64 | 60.28 | 60.73 | 744,686 | -0.99(-1.60%) |
Nov 06, 2014 | 61.67 | 61.88 | 60.71 | 61.72 | 473,906 | +0.47(+0.76%) |
Nov 05, 2014 | 62.01 | 62.35 | 60.88 | 61.26 | 554,680 | -0.68(-1.09%) |
Nov 04, 2014 | 60.10 | 62.14 | 59.92 | 61.94 | 678,358 | +1.63(+2.71%) |
Nov 03, 2014 | 60.06 | 60.80 | 59.78 | 60.30 | 412,634 | +0.24(+0.39%) |
Oct 31, 2014 | 60.57 | 60.57 | 59.44 | 60.07 | 379,898 | +0.46(+0.77%) |
Oct 30, 2014 | 58.79 | 59.79 | 58.61 | 59.61 | 534,552 | +0.69(+1.18%) |
Oct 29, 2014 | 59.90 | 59.90 | 58.54 | 58.92 | 594,503 | -1.10(-1.83%) |
Oct 28, 2014 | 60.03 | 60.36 | 59.43 | 60.02 | 873,152 | +0.14(+0.23%) |
Oct 27, 2014 | 60.24 | 60.26 | 59.64 | 59.88 | 625,705 | -0.38(-0.63%) |
Oct 24, 2014 | 59.18 | 60.38 | 59.11 | 60.26 | 413,989 | +1.10(+1.86%) |
Oct 23, 2014 | 58.98 | 59.88 | 58.83 | 59.16 | 581,157 | +0.21(+0.36%) |
Oct 22, 2014 | 58.55 | 59.54 | 58.55 | 58.95 | 500,549 | +0.53(+0.91%) |
Oct 21, 2014 | 57.75 | 58.76 | 57.28 | 58.42 | 657,696 | +0.71(+1.23%) |
Oct 20, 2014 | 57.38 | 57.91 | 56.94 | 57.71 | 427,978 | +0.20(+0.35%) |
Oct 17, 2014 | 56.87 | 57.96 | 56.78 | 57.50 | 597,193 | +1.39(+2.47%) |
Oct 16, 2014 | 54.76 | 56.37 | 54.59 | 56.12 | 550,414 | +0.57(+1.04%) |
Oct 15, 2014 | 55.81 | 57.09 | 54.28 | 55.54 | 1,047,738 | -1.11(-1.96%) |
Oct 14, 2014 | 56.11 | 56.70 | 55.64 | 56.65 | 908,668 | +0.80(+1.44%) |
Oct 13, 2014 | 57.20 | 57.23 | 55.08 | 55.85 | 905,044 | -1.65(-2.87%) |
Oct 10, 2014 | 57.47 | 58.58 | 57.05 | 57.50 | 662,071 | +0.23(+0.40%) |
Oct 09, 2014 | 57.51 | 58.58 | 56.91 | 57.27 | 679,461 | -0.14(-0.24%) |
Oct 08, 2014 | 56.90 | 57.74 | 56.76 | 57.40 | 665,250 | +0.58(+1.03%) |
Oct 07, 2014 | 57.51 | 57.95 | 56.68 | 56.82 | 479,576 | -0.69(-1.21%) |
Oct 06, 2014 | 58.50 | 58.55 | 57.31 | 57.51 | 476,811 | -0.71(-1.22%) |
Oct 03, 2014 | 57.51 | 58.44 | 57.24 | 58.22 | 532,796 | +1.26(+2.21%) |
Oct 02, 2014 | 56.75 | 57.38 | 56.31 | 56.96 | 517,396 | +0.28(+0.49%) |
Oct 01, 2014 | 57.72 | 58.22 | 56.23 | 56.68 | 1,156,020 | -0.97(-1.69%) |
Sep 30, 2014 | 58.22 | 58.22 | 57.07 | 57.66 | 962,395 | +0.43(+0.75%) |
Sep 29, 2014 | 55.35 | 57.92 | 55.22 | 57.23 | 994,520 | +1.65(+2.97%) |
Sep 26, 2014 | 53.29 | 55.70 | 53.12 | 55.58 | 910,481 | +2.49(+4.68%) |
Sep 25, 2014 | 53.70 | 53.70 | 53.08 | 53.09 | 541,195 | -0.52(-0.98%) |
Sep 24, 2014 | 53.50 | 53.88 | 53.40 | 53.62 | 349,433 | +0.28(+0.52%) |
Sep 23, 2014 | 53.56 | 53.63 | 53.12 | 53.34 | 535,151 | -0.21(-0.39%) |
Sep 22, 2014 | 53.45 | 54.12 | 53.14 | 53.55 | 475,139 | -0.03(-0.05%) |
Sep 19, 2014 | 53.80 | 54.29 | 53.39 | 53.57 | 949,021 | +0.11(+0.21%) |
Sep 18, 2014 | 53.34 | 53.85 | 53.14 | 53.46 | 398,126 | +0.41(+0.78%) |
Sep 17, 2014 | 52.52 | 53.21 | 52.21 | 53.05 | 378,103 | +0.47(+0.90%) |
Sep 16, 2014 | 52.23 | 53.14 | 52.19 | 52.58 | 449,830 | -0.17(-0.32%) |
Sep 15, 2014 | 53.25 | 53.48 | 52.69 | 52.74 | 302,137 | -0.59(-1.11%) |
Sep 12, 2014 | 53.76 | 54.07 | 53.10 | 53.34 | 439,474 | -0.32(-0.60%) |
Sep 11, 2014 | 53.12 | 54.17 | 52.86 | 53.66 | 677,541 | +0.49(+0.92%) |
Sep 10, 2014 | 52.40 | 53.25 | 52.35 | 53.17 | 534,688 | +0.94(+1.80%) |
Sep 09, 2014 | 52.14 | 52.54 | 51.81 | 52.23 | 547,135 | -0.01(-0.02%) |
Sep 08, 2014 | 51.83 | 52.51 | 51.57 | 52.24 | 626,084 | +0.39(+0.75%) |
Sep 05, 2014 | 51.15 | 51.92 | 50.81 | 51.85 | 380,323 | +0.63(+1.22%) |
Sep 04, 2014 | 51.15 | 51.92 | 51.01 | 51.22 | 394,069 | +0.33(+0.65%) |
Sep 03, 2014 | 51.48 | 51.83 | 50.79 | 50.89 | 271,013 | -0.50(-0.97%) |
Sep 02, 2014 | 50.45 | 51.58 | 50.41 | 51.39 | 584,594 | +1.12(+2.24%) |
Aug 29, 2014 | 50.10 | 50.27 | 50.27 | 50.27 | 338,839 | +0.18(+0.35%) |
Aug 28, 2014 | 50.16 | 50.55 | 49.67 | 50.09 | 780,835 | -0.15(-0.30%) |
Aug 27, 2014 | 50.17 | 50.47 | 49.89 | 50.24 | 428,392 | -0.06(-0.12%) |
Aug 26, 2014 | 50.99 | 51.04 | 50.17 | 50.30 | 427,704 | -0.46(-0.90%) |
Aug 25, 2014 | 50.44 | 51.12 | 50.38 | 50.76 | 389,452 | +0.34(+0.67%) |
Aug 22, 2014 | 50.32 | 50.54 | 50.05 | 50.42 | 340,685 | +0.14(+0.29%) |
Aug 21, 2014 | 50.64 | 50.97 | 50.01 | 50.28 | 588,845 | -0.20(-0.40%) |
Aug 20, 2014 | 50.87 | 51.15 | 50.44 | 50.48 | 434,542 | -0.68(-1.34%) |
Aug 19, 2014 | 51.92 | 52.01 | 51.09 | 51.16 | 448,849 | -0.50(-0.97%) |
Aug 18, 2014 | 51.70 | 51.82 | 51.40 | 51.66 | 241,041 | +0.42(+0.83%) |
Aug 15, 2014 | 51.68 | 52.08 | 50.73 | 51.24 | 617,676 | +0.18(+0.35%) |
Aug 14, 2014 | 51.49 | 51.49 | 50.60 | 51.06 | 425,377 | -0.32(-0.63%) |
Aug 13, 2014 | 51.56 | 51.73 | 51.24 | 51.38 | 384,049 | -0.23(-0.44%) |
Aug 12, 2014 | 51.44 | 51.91 | 51.16 | 51.61 | 370,808 | -0.07(-0.13%) |
Aug 11, 2014 | 51.82 | 52.23 | 51.43 | 51.68 | 358,184 | +0.07(+0.13%) |
Aug 08, 2014 | 51.59 | 52.13 | 51.37 | 51.61 | 850,179 | -0.01(-0.02%) |
Aug 07, 2014 | 50.14 | 51.80 | 49.75 | 51.62 | 2,524,454 | +4.89(+10.46%) |
Aug 06, 2014 | 48.02 | 48.02 | 46.47 | 46.73 | 1,045,242 | -1.78(-3.67%) |
Aug 05, 2014 | 49.19 | 50.41 | 47.95 | 48.51 | 688,501 | -0.78(-1.57%) |
Aug 04, 2014 | 48.73 | 49.43 | 48.58 | 49.28 | 796,930 | +0.74(+1.53%) |
Aug 01, 2014 | 48.31 | 49.00 | 48.08 | 48.54 | 567,517 | +0.35(+0.72%) |
Jul 31, 2014 | 48.31 | 48.91 | 48.05 | 48.20 | 355,676 | -0.59(-1.21%) |
Jul 30, 2014 | 49.03 | 49.62 | 48.54 | 48.79 | 352,303 | +0.18(+0.36%) |
Jul 29, 2014 | 48.73 | 48.94 | 48.19 | 48.61 | 304,557 | +0.09(+0.19%) |
Jul 28, 2014 | 48.34 | 48.93 | 47.95 | 48.52 | 288,370 | +0.21(+0.44%) |
Jul 25, 2014 | 48.74 | 50.02 | 47.60 | 48.31 | 292,915 | +0.13(+0.28%) |
Jul 24, 2014 | 48.07 | 48.44 | 47.79 | 48.17 | 341,134 | -0.22(-0.45%) |
Jul 23, 2014 | 48.46 | 49.00 | 48.02 | 48.39 | 313,779 | +0.11(+0.23%) |
Jul 22, 2014 | 47.62 | 48.82 | 47.26 | 48.28 | 509,042 | +1.15(+2.45%) |
Jul 21, 2014 | 47.18 | 47.67 | 46.60 | 47.13 | 377,068 | -0.30(-0.64%) |
Jul 18, 2014 | 46.49 | 47.74 | 46.49 | 47.43 | 394,900 | +0.87(+1.86%) |
Jul 17, 2014 | 47.11 | 47.59 | 46.48 | 46.56 | 543,751 | -1.00(-2.11%) |
Jul 16, 2014 | 49.04 | 49.32 | 47.54 | 47.57 | 480,759 | -1.12(-2.30%) |
Jul 15, 2014 | 49.53 | 49.53 | 48.58 | 48.69 | 531,667 | -0.71(-1.43%) |
Jul 14, 2014 | 49.39 | 49.68 | 49.01 | 49.39 | 367,989 | +0.54(+1.10%) |
Jul 11, 2014 | 48.88 | 49.10 | 48.39 | 48.85 | 272,432 | -0.23(-0.46%) |
Jul 10, 2014 | 49.07 | 49.48 | 48.74 | 49.08 | 358,281 | -0.81(-1.62%) |
Jul 09, 2014 | 49.64 | 50.17 | 49.60 | 49.89 | 268,172 | +0.38(+0.77%) |
Jul 08, 2014 | 50.14 | 50.46 | 49.27 | 49.51 | 415,524 | -0.78(-1.56%) |
Jul 07, 2014 | 50.90 | 51.16 | 50.29 | 50.30 | 232,445 | -0.69(-1.36%) |
Jul 03, 2014 | 50.76 | 50.99 | 50.99 | 50.99 | 156,984 | +0.30(+0.60%) |
Jul 02, 2014 | 51.04 | 51.27 | 50.52 | 50.68 | 359,831 | -0.79(-1.54%) |
Jul 01, 2014 | 50.47 | 51.74 | 50.47 | 51.48 | 413,128 | +1.05(+2.07%) |
Jun 30, 2014 | 50.50 | 50.76 | 49.71 | 50.43 | 353,371 | -0.26(-0.52%) |
Jun 27, 2014 | 50.25 | 50.81 | 50.11 | 50.69 | 966,897 | +0.09(+0.18%) |
Jun 26, 2014 | 50.89 | 50.89 | 50.40 | 50.60 | 205,999 | -0.34(-0.66%) |
Jun 25, 2014 | 50.49 | 50.96 | 50.27 | 50.94 | 245,107 | +0.08(+0.15%) |
Jun 24, 2014 | 51.06 | 51.74 | 50.77 | 50.86 | 560,361 | -0.37(-0.72%) |
Jun 23, 2014 | 50.94 | 51.27 | 50.44 | 51.23 | 426,394 | +0.24(+0.48%) |
Jun 20, 2014 | 50.46 | 51.20 | 49.82 | 50.99 | 959,064 | +0.74(+1.48%) |
Jun 19, 2014 | 50.94 | 50.94 | 50.05 | 50.25 | 343,840 | -0.34(-0.67%) |
Jun 18, 2014 | 50.47 | 50.74 | 49.84 | 50.58 | 382,988 | -0.06(-0.12%) |
Jun 17, 2014 | 50.79 | 51.16 | 50.23 | 50.65 | 374,951 | -0.01(-0.03%) |
Jun 16, 2014 | 50.62 | 51.04 | 50.36 | 50.66 | 457,493 | -0.06(-0.12%) |
Jun 13, 2014 | 50.14 | 51.02 | 50.04 | 50.72 | 449,351 | +0.43(+0.85%) |
Jun 12, 2014 | 49.64 | 50.63 | 49.64 | 50.29 | 604,560 | +0.48(+0.96%) |
Jun 11, 2014 | 49.86 | 50.59 | 49.76 | 49.81 | 589,284 | -0.39(-0.77%) |
Jun 10, 2014 | 50.31 | 50.60 | 50.03 | 50.19 | 452,164 | -0.38(-0.75%) |
Jun 06, 2014 | 50.57 | 50.88 | 50.29 | 50.57 | 325,069 | +0.28(+0.55%) |
Jun 05, 2014 | 48.24 | 50.50 | 48.24 | 50.30 | 555,350 | +0.75(+1.51%) |
Jun 04, 2014 | 48.36 | 49.63 | 48.36 | 49.55 | 544,487 | +0.86(+1.77%) |
Jun 03, 2014 | 48.45 | 48.89 | 48.41 | 48.69 | 690,382 | -0.13(-0.26%) |
Jun 02, 2014 | 48.54 | 49.07 | 48.31 | 48.81 | 446,644 | +0.16(+0.33%) |
May 30, 2014 | 48.24 | 48.91 | 48.16 | 48.65 | 476,019 | +0.41(+0.86%) |
May 29, 2014 | 47.92 | 48.62 | 47.79 | 48.24 | 542,434 | +0.54(+1.13%) |
May 28, 2014 | 47.32 | 48.18 | 47.32 | 47.70 | 355,116 | -0.59(-1.22%) |
May 27, 2014 | 47.62 | 48.51 | 47.25 | 48.29 | 490,196 | +0.85(+1.79%) |
May 23, 2014 | 47.29 | 47.44 | 47.44 | 47.44 | 304,594 | +0.44(+0.93%) |
May 22, 2014 | 47.35 | 47.85 | 46.95 | 47.00 | 366,392 | -0.29(-0.61%) |
May 21, 2014 | 47.32 | 47.65 | 46.30 | 47.29 | 365,203 | +0.10(+0.21%) |
May 20, 2014 | 47.92 | 47.97 | 46.86 | 47.19 | 600,430 | -0.59(-1.23%) |
May 19, 2014 | 46.72 | 47.95 | 46.27 | 47.77 | 706,971 | +0.97(+2.08%) |
May 16, 2014 | 46.30 | 47.28 | 46.21 | 46.80 | 897,163 | +0.45(+0.96%) |
May 15, 2014 | 44.89 | 47.23 | 44.73 | 46.36 | 1,382,473 | +1.00(+2.20%) |
May 14, 2014 | 46.21 | 46.44 | 44.84 | 45.36 | 713,280 | -1.09(-2.35%) |
May 13, 2014 | 46.55 | 47.17 | 45.53 | 46.45 | 566,698 | -0.33(-0.70%) |
May 12, 2014 | 45.70 | 46.91 | 45.38 | 46.77 | 423,590 | +1.41(+3.11%) |
May 09, 2014 | 45.14 | 45.65 | 44.64 | 45.36 | 394,351 | +0.00(+0.00%) |
May 08, 2014 | 45.72 | 46.29 | 45.15 | 45.36 | 263,817 | -0.30(-0.66%) |
May 07, 2014 | 46.41 | 46.76 | 45.22 | 45.67 | 352,120 | -0.61(-1.32%) |
May 06, 2014 | 46.02 | 46.98 | 46.00 | 46.28 | 377,646 | -0.03(-0.07%) |
May 05, 2014 | 46.04 | 46.64 | 45.67 | 46.31 | 447,637 | -0.13(-0.29%) |
May 02, 2014 | 45.20 | 47.37 | 45.20 | 46.45 | 685,320 | +1.55(+3.44%) |