Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 49.11 | 49.57 | 49.06 | 49.33 | 2,367,353 | +0.02(+0.04%) |
Apr 29, 2015 | 48.78 | 49.58 | 48.21 | 49.31 | 1,984,147 | +0.08(+0.17%) |
Apr 28, 2015 | 49.03 | 49.24 | 48.89 | 49.23 | 1,189,966 | +0.06(+0.11%) |
Apr 27, 2015 | 49.35 | 49.56 | 49.09 | 49.17 | 988,509 | -0.08(-0.15%) |
Apr 24, 2015 | 49.60 | 49.61 | 48.89 | 49.25 | 503,317 | -0.34(-0.68%) |
Apr 23, 2015 | 49.17 | 49.66 | 49.09 | 49.58 | 752,989 | +0.32(+0.65%) |
Apr 22, 2015 | 49.02 | 49.34 | 48.54 | 49.26 | 882,042 | +0.26(+0.54%) |
Apr 21, 2015 | 49.13 | 49.25 | 48.61 | 49.00 | 994,600 | +0.01(+0.02%) |
Apr 20, 2015 | 48.91 | 49.31 | 48.90 | 48.99 | 855,327 | +0.33(+0.68%) |
Apr 17, 2015 | 49.34 | 49.34 | 48.51 | 48.66 | 999,627 | -1.04(-2.08%) |
Apr 16, 2015 | 49.92 | 49.94 | 49.46 | 49.70 | 904,172 | -0.47(-0.94%) |
Apr 15, 2015 | 50.05 | 50.35 | 49.94 | 50.17 | 1,382,000 | +0.30(+0.60%) |
Apr 14, 2015 | 49.70 | 50.00 | 49.54 | 49.87 | 1,016,991 | +0.09(+0.19%) |
Apr 13, 2015 | 50.28 | 50.47 | 49.71 | 49.77 | 685,890 | -0.59(-1.18%) |
Apr 10, 2015 | 50.45 | 50.45 | 50.07 | 50.37 | 1,109,177 | +0.11(+0.22%) |
Apr 09, 2015 | 49.98 | 50.37 | 49.85 | 50.25 | 680,444 | +0.19(+0.38%) |
Apr 08, 2015 | 49.90 | 50.08 | 49.63 | 50.06 | 897,360 | +0.15(+0.30%) |
Apr 07, 2015 | 49.79 | 50.06 | 49.71 | 49.91 | 1,099,630 | +0.11(+0.23%) |
Apr 06, 2015 | 49.13 | 49.99 | 49.00 | 49.80 | 1,071,177 | +0.49(+0.99%) |
Apr 02, 2015 | 49.34 | 49.31 | 49.31 | 49.31 | 689,326 | +0.11(+0.23%) |
Apr 01, 2015 | 49.11 | 49.45 | 48.97 | 49.20 | 1,708,669 | -0.24(-0.49%) |
Mar 31, 2015 | 49.61 | 49.68 | 49.32 | 49.44 | 1,207,989 | -0.40(-0.81%) |
Mar 30, 2015 | 48.97 | 49.91 | 48.94 | 49.85 | 1,420,901 | +1.09(+2.24%) |
Mar 27, 2015 | 48.68 | 48.89 | 48.46 | 48.76 | 1,415,485 | -0.04(-0.08%) |
Mar 26, 2015 | 48.70 | 48.94 | 48.51 | 48.79 | 2,060,107 | -0.14(-0.29%) |
Mar 25, 2015 | 50.22 | 50.31 | 48.92 | 48.94 | 1,667,343 | -1.14(-2.27%) |
Mar 24, 2015 | 50.41 | 50.62 | 50.07 | 50.07 | 723,524 | -0.42(-0.84%) |
Mar 23, 2015 | 50.82 | 50.82 | 50.22 | 50.50 | 933,354 | -0.13(-0.26%) |
Mar 20, 2015 | 50.11 | 50.68 | 50.07 | 50.63 | 1,972,077 | +0.66(+1.32%) |
Mar 19, 2015 | 50.20 | 50.27 | 49.62 | 49.97 | 821,664 | -0.58(-1.15%) |
Mar 18, 2015 | 49.57 | 50.76 | 49.25 | 50.55 | 1,083,170 | +0.87(+1.74%) |
Mar 17, 2015 | 49.51 | 49.73 | 49.13 | 49.69 | 890,857 | -0.14(-0.28%) |
Mar 16, 2015 | 48.94 | 49.88 | 48.89 | 49.83 | 1,393,893 | +0.98(+2.00%) |
Mar 13, 2015 | 48.85 | 48.93 | 48.46 | 48.85 | 1,040,079 | -0.15(-0.31%) |
Mar 12, 2015 | 48.51 | 49.02 | 48.48 | 49.00 | 628,730 | +0.66(+1.36%) |
Mar 11, 2015 | 48.32 | 48.45 | 48.06 | 48.34 | 788,338 | +0.02(+0.04%) |
Mar 10, 2015 | 48.43 | 48.57 | 48.13 | 48.32 | 1,197,098 | -0.72(-1.47%) |
Mar 09, 2015 | 48.92 | 49.16 | 48.74 | 49.05 | 839,909 | +0.18(+0.37%) |
Mar 06, 2015 | 49.26 | 49.52 | 48.75 | 48.87 | 770,392 | -0.85(-1.70%) |
Mar 05, 2015 | 49.78 | 49.89 | 49.41 | 49.72 | 1,361,429 | +0.06(+0.11%) |
Mar 04, 2015 | 50.05 | 50.30 | 49.54 | 49.66 | 810,140 | -0.64(-1.27%) |
Mar 03, 2015 | 50.19 | 50.49 | 50.11 | 50.30 | 1,259,165 | -0.20(-0.39%) |
Mar 02, 2015 | 49.92 | 50.55 | 49.71 | 50.49 | 1,169,269 | +0.57(+1.15%) |
Feb 27, 2015 | 50.02 | 50.25 | 49.86 | 49.92 | 2,118,470 | -0.12(-0.24%) |
Feb 26, 2015 | 49.68 | 50.08 | 49.49 | 50.04 | 1,918,025 | +0.30(+0.60%) |
Feb 25, 2015 | 49.48 | 49.77 | 49.43 | 49.74 | 1,372,883 | +0.33(+0.67%) |
Feb 24, 2015 | 49.13 | 49.53 | 49.06 | 49.41 | 1,052,519 | +0.18(+0.36%) |
Feb 23, 2015 | 48.47 | 49.25 | 48.38 | 49.24 | 1,388,950 | +0.74(+1.53%) |
Feb 20, 2015 | 48.08 | 48.50 | 47.60 | 48.49 | 1,001,233 | +0.34(+0.70%) |
Feb 19, 2015 | 48.08 | 48.55 | 48.08 | 48.16 | 763,577 | -0.11(-0.23%) |
Feb 18, 2015 | 48.26 | 48.52 | 48.15 | 48.27 | 590,150 | -0.11(-0.23%) |
Feb 17, 2015 | 48.20 | 48.48 | 47.99 | 48.38 | 1,223,232 | +0.08(+0.18%) |
Feb 13, 2015 | 48.00 | 48.30 | 48.30 | 48.30 | 1,218,385 | +0.75(+1.58%) |
Feb 12, 2015 | 47.10 | 47.67 | 46.97 | 47.55 | 1,036,811 | +0.67(+1.42%) |
Feb 11, 2015 | 46.97 | 47.12 | 46.68 | 46.88 | 1,080,766 | -0.12(-0.26%) |
Feb 10, 2015 | 47.08 | 47.13 | 46.40 | 47.00 | 832,599 | +0.17(+0.36%) |
Feb 09, 2015 | 46.40 | 46.99 | 46.40 | 46.83 | 922,037 | +0.23(+0.48%) |
Feb 06, 2015 | 46.72 | 47.10 | 46.44 | 46.61 | 1,154,025 | -0.08(-0.16%) |
Feb 05, 2015 | 46.64 | 47.14 | 46.61 | 46.68 | 1,245,029 | +0.17(+0.36%) |
Feb 04, 2015 | 47.16 | 47.27 | 46.38 | 46.51 | 1,056,684 | -0.88(-1.86%) |
Feb 03, 2015 | 46.82 | 47.70 | 46.82 | 47.39 | 1,625,450 | +0.87(+1.88%) |
Feb 02, 2015 | 45.26 | 46.58 | 45.06 | 46.52 | 1,691,603 | +1.52(+3.38%) |
Jan 30, 2015 | 45.74 | 46.05 | 44.95 | 45.00 | 1,796,449 | -1.16(-2.52%) |
Jan 29, 2015 | 45.77 | 46.32 | 45.15 | 46.16 | 1,637,722 | +0.37(+0.80%) |
Jan 28, 2015 | 46.47 | 47.16 | 45.69 | 45.80 | 2,583,582 | -0.23(-0.51%) |
Jan 27, 2015 | 46.05 | 46.36 | 45.57 | 46.03 | 1,513,434 | -0.54(-1.17%) |
Jan 26, 2015 | 45.94 | 46.62 | 45.57 | 46.58 | 1,365,369 | +0.70(+1.54%) |
Jan 23, 2015 | 46.15 | 46.33 | 45.67 | 45.87 | 1,093,983 | -0.43(-0.93%) |
Jan 22, 2015 | 46.25 | 46.58 | 45.69 | 46.30 | 1,116,461 | +0.13(+0.28%) |
Jan 21, 2015 | 45.38 | 46.27 | 45.35 | 46.17 | 1,014,895 | +0.65(+1.42%) |
Jan 20, 2015 | 45.85 | 46.00 | 45.17 | 45.53 | 1,442,958 | -0.09(-0.21%) |
Jan 16, 2015 | 45.22 | 45.66 | 44.96 | 45.62 | 2,129,928 | +0.22(+0.48%) |
Jan 15, 2015 | 46.38 | 46.47 | 45.37 | 45.40 | 1,227,353 | -0.72(-1.57%) |
Jan 14, 2015 | 46.02 | 46.44 | 45.56 | 46.13 | 1,095,004 | -0.58(-1.25%) |
Jan 13, 2015 | 46.96 | 47.39 | 46.13 | 46.71 | 1,223,424 | +0.00(+0.00%) |
Jan 12, 2015 | 47.83 | 47.85 | 46.60 | 46.71 | 1,598,041 | -1.19(-2.49%) |
Jan 09, 2015 | 48.48 | 48.59 | 47.87 | 47.90 | 1,160,473 | -0.43(-0.89%) |
Jan 08, 2015 | 47.57 | 48.34 | 47.48 | 48.33 | 1,692,787 | +1.16(+2.47%) |
Jan 07, 2015 | 47.43 | 47.55 | 47.01 | 47.17 | 1,284,893 | +0.14(+0.30%) |
Jan 06, 2015 | 47.95 | 48.02 | 46.65 | 47.03 | 1,510,758 | -0.92(-1.92%) |
Jan 05, 2015 | 48.87 | 49.00 | 47.78 | 47.95 | 923,345 | -1.48(-3.00%) |
Jan 02, 2015 | 49.56 | 49.67 | 48.79 | 49.43 | 693,714 | -0.01(-0.02%) |
Dec 31, 2014 | 50.30 | 49.44 | 49.44 | 49.44 | 792,067 | -0.61(-1.22%) |
Dec 30, 2014 | 50.43 | 50.47 | 50.03 | 50.05 | 626,974 | -0.60(-1.19%) |
Dec 29, 2014 | 50.47 | 50.87 | 50.24 | 50.65 | 1,047,969 | -0.06(-0.11%) |
Dec 26, 2014 | 50.84 | 50.96 | 50.64 | 50.71 | 482,889 | +0.00(+0.00%) |
Dec 24, 2014 | 50.51 | 50.71 | 50.71 | 50.71 | 642,510 | +0.18(+0.35%) |
Dec 23, 2014 | 50.06 | 50.59 | 49.93 | 50.53 | 1,324,018 | +0.61(+1.22%) |
Dec 22, 2014 | 49.20 | 50.03 | 49.09 | 49.92 | 1,256,740 | +0.73(+1.49%) |
Dec 19, 2014 | 49.21 | 49.77 | 49.07 | 49.19 | 3,127,686 | +0.07(+0.13%) |
Dec 18, 2014 | 47.73 | 49.15 | 47.42 | 49.12 | 2,571,583 | +2.05(+4.35%) |
Dec 17, 2014 | 45.84 | 47.21 | 45.59 | 47.08 | 1,641,079 | +1.30(+2.83%) |
Dec 16, 2014 | 45.56 | 46.64 | 45.55 | 45.78 | 1,451,102 | +0.07(+0.14%) |
Dec 15, 2014 | 46.00 | 46.10 | 45.44 | 45.71 | 1,274,142 | +0.07(+0.14%) |
Dec 12, 2014 | 46.57 | 46.75 | 45.57 | 45.65 | 2,017,090 | -0.99(-2.12%) |
Dec 11, 2014 | 46.90 | 47.34 | 46.52 | 46.63 | 873,428 | -0.08(-0.16%) |
Dec 10, 2014 | 47.64 | 47.71 | 46.48 | 46.71 | 1,286,733 | -1.27(-2.64%) |
Dec 09, 2014 | 47.39 | 48.01 | 47.34 | 47.98 | 697,348 | +0.08(+0.16%) |
Dec 08, 2014 | 48.39 | 48.50 | 47.67 | 47.90 | 831,120 | -0.50(-1.03%) |
Dec 05, 2014 | 48.63 | 48.70 | 48.26 | 48.40 | 945,379 | -0.21(-0.43%) |
Dec 04, 2014 | 48.59 | 48.81 | 48.38 | 48.61 | 731,559 | -0.15(-0.31%) |
Dec 03, 2014 | 48.13 | 49.05 | 47.67 | 48.76 | 989,574 | +0.85(+1.78%) |
Dec 02, 2014 | 47.56 | 48.02 | 47.39 | 47.90 | 790,543 | +0.40(+0.85%) |
Dec 01, 2014 | 47.56 | 47.91 | 47.26 | 47.50 | 1,412,223 | -0.29(-0.61%) |
Nov 28, 2014 | 48.08 | 48.23 | 47.65 | 47.79 | 776,146 | -0.69(-1.43%) |
Nov 26, 2014 | 48.75 | 48.48 | 48.48 | 48.48 | 1,378,568 | -0.23(-0.46%) |
Nov 25, 2014 | 48.72 | 48.96 | 48.53 | 48.71 | 1,079,147 | +0.24(+0.50%) |
Nov 24, 2014 | 48.46 | 48.72 | 48.25 | 48.46 | 1,013,896 | +0.05(+0.10%) |
Nov 21, 2014 | 48.46 | 48.64 | 48.11 | 48.42 | 832,812 | +0.67(+1.39%) |
Nov 20, 2014 | 47.60 | 48.03 | 47.48 | 47.75 | 741,172 | -0.07(-0.16%) |
Nov 19, 2014 | 47.54 | 47.93 | 47.17 | 47.83 | 1,004,702 | +0.27(+0.57%) |
Nov 18, 2014 | 47.83 | 48.40 | 47.44 | 47.56 | 2,826,755 | -0.33(-0.69%) |
Nov 17, 2014 | 48.12 | 48.35 | 47.44 | 47.88 | 1,889,425 | -0.60(-1.24%) |
Nov 14, 2014 | 46.91 | 48.63 | 46.88 | 48.48 | 2,485,763 | +1.29(+2.74%) |
Nov 13, 2014 | 45.48 | 47.99 | 44.00 | 47.19 | 10,525,403 | -1.78(-3.64%) |
Nov 12, 2014 | 48.72 | 49.08 | 48.61 | 48.97 | 1,951,327 | -0.08(-0.17%) |
Nov 11, 2014 | 49.09 | 49.12 | 48.74 | 49.06 | 1,050,564 | +0.08(+0.17%) |
Nov 10, 2014 | 48.76 | 49.10 | 48.60 | 48.97 | 1,281,091 | +0.20(+0.40%) |
Nov 07, 2014 | 48.73 | 48.85 | 48.46 | 48.77 | 1,560,443 | -0.15(-0.31%) |
Nov 06, 2014 | 48.43 | 48.93 | 48.05 | 48.92 | 1,417,101 | +0.73(+1.52%) |
Nov 05, 2014 | 48.49 | 48.56 | 48.05 | 48.19 | 1,180,170 | +0.07(+0.14%) |
Nov 04, 2014 | 48.76 | 48.76 | 48.07 | 48.13 | 894,225 | -0.63(-1.29%) |
Nov 03, 2014 | 48.89 | 49.14 | 48.26 | 48.76 | 1,215,277 | -0.15(-0.31%) |
Oct 31, 2014 | 48.76 | 48.91 | 48.21 | 48.91 | 1,701,764 | +0.86(+1.80%) |
Oct 30, 2014 | 47.45 | 48.31 | 47.45 | 48.04 | 927,225 | +0.34(+0.71%) |
Oct 29, 2014 | 48.33 | 48.34 | 47.23 | 47.71 | 1,073,097 | -0.67(-1.38%) |
Oct 28, 2014 | 47.05 | 48.40 | 46.95 | 48.37 | 1,587,404 | +0.28(+0.58%) |
Oct 27, 2014 | 47.85 | 48.14 | 48.14 | 48.09 | 1,280,282 | -0.05(-0.10%) |
Oct 24, 2014 | 47.62 | 48.19 | 47.31 | 48.14 | 1,051,882 | +0.47(+0.98%) |
Oct 23, 2014 | 47.23 | 47.86 | 46.98 | 47.67 | 962,620 | +1.11(+2.38%) |
Oct 22, 2014 | 47.42 | 47.46 | 46.53 | 46.56 | 1,829,865 | -0.77(-1.62%) |
Oct 21, 2014 | 46.71 | 47.38 | 46.58 | 47.33 | 1,445,114 | +1.13(+2.44%) |
Oct 20, 2014 | 45.68 | 46.23 | 45.31 | 46.20 | 1,544,019 | +0.41(+0.90%) |
Oct 17, 2014 | 45.00 | 45.78 | 44.93 | 45.79 | 2,057,472 | +1.33(+3.00%) |
Oct 16, 2014 | 42.90 | 44.63 | 42.90 | 44.46 | 1,547,437 | +0.73(+1.67%) |
Oct 15, 2014 | 42.71 | 43.94 | 42.31 | 43.73 | 2,179,948 | +0.48(+1.11%) |
Oct 14, 2014 | 43.73 | 44.06 | 43.04 | 43.25 | 2,313,451 | -0.17(-0.39%) |
Oct 13, 2014 | 44.53 | 44.61 | 43.36 | 43.42 | 1,640,969 | -1.04(-2.34%) |
Oct 10, 2014 | 45.46 | 45.46 | 44.46 | 44.46 | 1,695,932 | -0.93(-2.05%) |
Oct 09, 2014 | 46.30 | 46.37 | 45.37 | 45.39 | 1,259,157 | -1.05(-2.26%) |
Oct 08, 2014 | 45.44 | 46.44 | 45.03 | 46.44 | 1,372,611 | +0.95(+2.08%) |
Oct 07, 2014 | 46.49 | 46.58 | 45.48 | 45.49 | 1,116,801 | -1.57(-3.33%) |
Oct 06, 2014 | 47.06 | 47.32 | 46.90 | 47.06 | 916,789 | +0.08(+0.18%) |
Oct 03, 2014 | 46.58 | 47.10 | 46.40 | 46.97 | 1,152,110 | +0.75(+1.62%) |
Oct 02, 2014 | 46.19 | 46.42 | 45.61 | 46.22 | 1,469,842 | -0.04(-0.08%) |
Oct 01, 2014 | 46.87 | 47.01 | 46.20 | 46.26 | 2,567,950 | -0.83(-1.75%) |
Sep 30, 2014 | 47.71 | 47.89 | 47.06 | 47.09 | 1,294,238 | -0.72(-1.51%) |
Sep 29, 2014 | 48.19 | 48.22 | 47.64 | 47.81 | 1,889,581 | -0.97(-1.98%) |
Sep 26, 2014 | 47.49 | 48.81 | 47.43 | 48.77 | 1,692,271 | +1.34(+2.83%) |
Sep 25, 2014 | 47.91 | 48.01 | 47.26 | 47.43 | 738,462 | -0.70(-1.46%) |
Sep 24, 2014 | 47.62 | 48.17 | 47.41 | 48.14 | 1,071,401 | +0.53(+1.12%) |
Sep 23, 2014 | 48.21 | 48.33 | 47.56 | 47.60 | 1,066,554 | -0.65(-1.34%) |
Sep 22, 2014 | 48.78 | 48.79 | 48.06 | 48.25 | 831,902 | -0.67(-1.36%) |
Sep 19, 2014 | 49.01 | 49.22 | 48.76 | 48.91 | 1,220,750 | +0.20(+0.40%) |
Sep 18, 2014 | 48.74 | 48.89 | 48.55 | 48.72 | 1,130,526 | +0.16(+0.33%) |
Sep 17, 2014 | 48.65 | 48.91 | 48.33 | 48.56 | 1,059,799 | +0.06(+0.12%) |
Sep 16, 2014 | 48.55 | 48.65 | 48.31 | 48.50 | 719,347 | -0.05(-0.10%) |
Sep 15, 2014 | 48.76 | 48.84 | 48.42 | 48.55 | 566,996 | -0.31(-0.63%) |
Sep 12, 2014 | 49.21 | 49.24 | 48.74 | 48.86 | 512,582 | -0.46(-0.93%) |
Sep 11, 2014 | 49.22 | 49.43 | 49.06 | 49.32 | 354,121 | -0.09(-0.19%) |
Sep 10, 2014 | 49.09 | 49.56 | 49.07 | 49.41 | 485,489 | +0.34(+0.69%) |
Sep 09, 2014 | 49.54 | 49.63 | 49.05 | 49.07 | 562,154 | -0.56(-1.13%) |
Sep 08, 2014 | 49.80 | 50.08 | 49.50 | 49.64 | 556,549 | -0.12(-0.24%) |
Sep 05, 2014 | 49.39 | 49.87 | 49.10 | 49.76 | 1,421,395 | +0.23(+0.47%) |
Sep 04, 2014 | 49.59 | 50.03 | 49.34 | 49.52 | 661,141 | +0.11(+0.23%) |
Sep 03, 2014 | 49.75 | 49.93 | 49.28 | 49.41 | 832,142 | -0.08(-0.17%) |
Sep 02, 2014 | 49.74 | 49.94 | 49.31 | 49.50 | 846,736 | -0.07(-0.13%) |
Aug 29, 2014 | 49.76 | 49.56 | 49.56 | 49.56 | 608,749 | -0.03(-0.06%) |
Aug 28, 2014 | 49.20 | 49.62 | 48.98 | 49.59 | 583,220 | +0.13(+0.27%) |
Aug 27, 2014 | 49.59 | 49.69 | 49.22 | 49.46 | 604,026 | -0.08(-0.17%) |
Aug 26, 2014 | 49.72 | 49.80 | 49.52 | 49.54 | 404,632 | -0.24(-0.49%) |
Aug 25, 2014 | 49.79 | 49.87 | 49.57 | 49.79 | 409,954 | +0.22(+0.43%) |
Aug 22, 2014 | 49.67 | 49.74 | 49.35 | 49.57 | 516,882 | -0.16(-0.32%) |
Aug 21, 2014 | 49.78 | 49.80 | 49.43 | 49.73 | 522,978 | -0.03(-0.06%) |
Aug 20, 2014 | 49.37 | 49.84 | 49.32 | 49.76 | 857,173 | +0.43(+0.87%) |
Aug 19, 2014 | 49.04 | 49.35 | 48.89 | 49.33 | 656,298 | +0.28(+0.57%) |
Aug 18, 2014 | 48.49 | 49.04 | 48.41 | 49.05 | 849,752 | +0.92(+1.91%) |
Aug 15, 2014 | 48.48 | 48.51 | 47.74 | 48.13 | 601,150 | -0.11(-0.23%) |
Aug 14, 2014 | 48.36 | 48.46 | 48.20 | 48.24 | 947,422 | -0.06(-0.12%) |
Aug 13, 2014 | 48.27 | 48.34 | 48.06 | 48.30 | 1,113,661 | +0.29(+0.60%) |
Aug 12, 2014 | 47.94 | 48.35 | 47.75 | 48.01 | 819,516 | -0.14(-0.29%) |
Aug 11, 2014 | 48.46 | 48.60 | 48.01 | 48.15 | 1,044,606 | -0.24(-0.50%) |
Aug 08, 2014 | 47.53 | 48.20 | 47.35 | 48.39 | 1,277,674 | +1.12(+2.38%) |
Aug 07, 2014 | 47.90 | 47.99 | 47.22 | 47.27 | 1,189,900 | -0.34(-0.71%) |
Aug 06, 2014 | 47.43 | 47.78 | 47.19 | 47.60 | 1,478,281 | -0.11(-0.24%) |
Aug 05, 2014 | 47.56 | 48.31 | 46.96 | 47.72 | 3,779,224 | +1.74(+3.79%) |
Aug 04, 2014 | 45.63 | 46.11 | 45.32 | 45.98 | 1,432,457 | +0.53(+1.17%) |
Aug 01, 2014 | 45.47 | 45.67 | 44.89 | 45.44 | 1,896,359 | -0.14(-0.31%) |
Jul 31, 2014 | 46.64 | 46.82 | 45.50 | 45.58 | 1,955,603 | -1.39(-2.97%) |
Jul 30, 2014 | 47.61 | 47.74 | 46.71 | 46.98 | 1,695,644 | -0.52(-1.10%) |
Jul 29, 2014 | 48.09 | 48.25 | 47.48 | 47.50 | 1,164,397 | -0.66(-1.36%) |
Jul 28, 2014 | 48.23 | 48.34 | 47.64 | 48.16 | 658,301 | -0.10(-0.21%) |
Jul 25, 2014 | 48.38 | 48.46 | 47.96 | 48.26 | 517,763 | -0.22(-0.44%) |
Jul 24, 2014 | 48.64 | 48.80 | 48.32 | 48.48 | 548,402 | -0.09(-0.19%) |
Jul 23, 2014 | 48.92 | 48.92 | 48.50 | 48.57 | 435,707 | -0.26(-0.54%) |
Jul 22, 2014 | 48.91 | 49.06 | 48.73 | 48.83 | 732,161 | +0.19(+0.39%) |
Jul 21, 2014 | 48.57 | 48.86 | 48.41 | 48.64 | 514,124 | -0.16(-0.33%) |
Jul 18, 2014 | 48.47 | 48.82 | 48.38 | 48.80 | 725,238 | +0.43(+0.89%) |
Jul 17, 2014 | 49.20 | 49.29 | 48.31 | 48.37 | 937,545 | -1.10(-2.23%) |
Jul 16, 2014 | 49.62 | 49.76 | 49.30 | 49.48 | 669,587 | -0.01(-0.02%) |
Jul 15, 2014 | 49.30 | 49.60 | 49.20 | 49.49 | 1,243,762 | +0.29(+0.59%) |
Jul 14, 2014 | 49.28 | 49.44 | 49.05 | 49.20 | 722,444 | +0.29(+0.59%) |
Jul 11, 2014 | 48.90 | 49.08 | 48.51 | 48.91 | 840,074 | +0.07(+0.13%) |
Jul 10, 2014 | 48.82 | 48.99 | 48.63 | 48.84 | 649,431 | -0.33(-0.67%) |
Jul 09, 2014 | 49.35 | 49.54 | 49.00 | 49.17 | 746,833 | -0.09(-0.19%) |
Jul 08, 2014 | 49.30 | 49.38 | 48.96 | 49.26 | 665,203 | -0.13(-0.27%) |
Jul 07, 2014 | 49.66 | 49.67 | 49.33 | 49.39 | 635,963 | -0.36(-0.71%) |
Jul 03, 2014 | 49.45 | 49.75 | 49.75 | 49.75 | 438,055 | +0.54(+1.10%) |
Jul 02, 2014 | 49.26 | 49.40 | 48.93 | 49.21 | 1,078,421 | -0.22(-0.44%) |
Jul 01, 2014 | 49.16 | 49.53 | 48.90 | 49.42 | 2,889,451 | +0.48(+0.98%) |
Jun 30, 2014 | 49.41 | 49.59 | 48.91 | 48.94 | 2,144,616 | -0.60(-1.21%) |
Jun 27, 2014 | 49.37 | 49.82 | 49.24 | 49.54 | 818,194 | +0.09(+0.19%) |
Jun 26, 2014 | 49.84 | 49.94 | 49.16 | 49.45 | 813,717 | -0.42(-0.84%) |
Jun 25, 2014 | 49.59 | 50.04 | 49.58 | 49.87 | 520,545 | +0.04(+0.08%) |
Jun 24, 2014 | 50.26 | 50.76 | 49.80 | 49.83 | 721,811 | -0.46(-0.91%) |
Jun 23, 2014 | 50.62 | 50.78 | 50.27 | 50.29 | 369,252 | -0.34(-0.67%) |
Jun 20, 2014 | 50.52 | 50.69 | 50.09 | 50.63 | 1,329,905 | +0.51(+1.03%) |
Jun 19, 2014 | 50.10 | 50.17 | 49.63 | 50.11 | 665,600 | +0.07(+0.15%) |
Jun 18, 2014 | 49.89 | 50.09 | 49.47 | 50.04 | 798,655 | +0.17(+0.34%) |
Jun 17, 2014 | 49.44 | 49.92 | 49.40 | 49.87 | 547,448 | +0.22(+0.45%) |
Jun 16, 2014 | 49.71 | 49.95 | 49.46 | 49.65 | 658,786 | -0.22(-0.45%) |
Jun 13, 2014 | 49.87 | 50.04 | 49.59 | 49.87 | 500,737 | +0.02(+0.04%) |
Jun 12, 2014 | 50.23 | 50.42 | 49.69 | 49.85 | 489,705 | -0.43(-0.86%) |
Jun 11, 2014 | 50.25 | 50.48 | 50.19 | 50.28 | 606,199 | -0.27(-0.54%) |
Jun 10, 2014 | 50.50 | 50.72 | 50.33 | 50.55 | 628,691 | +0.27(+0.54%) |
Jun 06, 2014 | 49.93 | 50.28 | 49.82 | 50.28 | 606,530 | +0.50(+1.00%) |
Jun 05, 2014 | 49.46 | 49.93 | 49.18 | 49.79 | 745,468 | +0.39(+0.79%) |
Jun 04, 2014 | 49.33 | 49.52 | 49.18 | 49.39 | 767,927 | -0.10(-0.21%) |
Jun 03, 2014 | 49.44 | 49.65 | 49.30 | 49.50 | 831,364 | +0.02(+0.04%) |
Jun 02, 2014 | 49.59 | 49.69 | 49.16 | 49.48 | 815,306 | -0.13(-0.26%) |
May 30, 2014 | 49.84 | 49.84 | 49.30 | 49.61 | 604,360 | +0.02(+0.04%) |
May 29, 2014 | 49.40 | 49.61 | 49.11 | 49.59 | 544,566 | +0.21(+0.42%) |
May 28, 2014 | 49.44 | 49.74 | 49.33 | 49.39 | 812,283 | +0.07(+0.15%) |
May 27, 2014 | 49.46 | 49.47 | 49.15 | 49.31 | 531,838 | +0.25(+0.51%) |
May 23, 2014 | 49.08 | 49.06 | 49.06 | 49.06 | 842,484 | -0.04(-0.08%) |
May 22, 2014 | 48.74 | 49.20 | 48.74 | 49.10 | 279,698 | +0.36(+0.73%) |
May 21, 2014 | 48.45 | 48.81 | 48.34 | 48.74 | 437,539 | +0.49(+1.01%) |
May 20, 2014 | 49.19 | 49.29 | 48.04 | 48.25 | 853,975 | -0.95(-1.94%) |
May 19, 2014 | 49.13 | 49.40 | 49.01 | 49.21 | 734,117 | -0.07(-0.15%) |
May 16, 2014 | 48.88 | 49.38 | 48.70 | 49.28 | 961,963 | +0.38(+0.78%) |
May 15, 2014 | 49.15 | 49.31 | 48.29 | 48.90 | 680,970 | -0.44(-0.89%) |
May 14, 2014 | 49.66 | 49.95 | 49.22 | 49.34 | 693,505 | -0.52(-1.05%) |
May 13, 2014 | 50.23 | 50.39 | 49.84 | 49.86 | 487,228 | -0.24(-0.48%) |
May 12, 2014 | 49.66 | 50.13 | 49.61 | 50.10 | 860,809 | +0.60(+1.21%) |
May 09, 2014 | 49.66 | 49.72 | 49.24 | 49.51 | 791,531 | -0.15(-0.30%) |
May 08, 2014 | 49.49 | 50.20 | 49.46 | 49.66 | 1,037,551 | +0.10(+0.21%) |
May 07, 2014 | 49.12 | 49.62 | 48.81 | 49.55 | 1,197,032 | +0.48(+0.97%) |
May 06, 2014 | 49.56 | 50.03 | 48.84 | 49.08 | 1,208,609 | -0.41(-0.83%) |
May 05, 2014 | 49.00 | 49.56 | 48.67 | 49.49 | 1,037,558 | +0.23(+0.47%) |
May 02, 2014 | 49.20 | 49.84 | 49.12 | 49.25 | 852,535 | -0.05(-0.09%) |