Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.64 | 51.76 | 51.29 | 51.42 | 921,754 | -0.54(-1.04%) |
Apr 29, 2015 | 51.92 | 52.10 | 51.76 | 51.96 | 953,615 | -0.30(-0.57%) |
Apr 28, 2015 | 52.15 | 52.28 | 51.87 | 52.26 | 736,567 | +0.10(+0.19%) |
Apr 27, 2015 | 52.43 | 52.45 | 52.11 | 52.16 | 482,967 | -0.02(-0.03%) |
Apr 24, 2015 | 52.14 | 52.25 | 52.00 | 52.18 | 1,061,471 | +0.18(+0.35%) |
Apr 23, 2015 | 51.66 | 52.13 | 51.56 | 52.00 | 1,195,833 | +0.19(+0.37%) |
Apr 22, 2015 | 51.66 | 51.83 | 51.44 | 51.80 | 613,141 | +0.22(+0.44%) |
Apr 21, 2015 | 51.43 | 51.82 | 51.55 | 51.58 | 2,656,105 | +0.15(+0.29%) |
Apr 20, 2015 | 51.29 | 51.54 | 51.24 | 51.43 | 912,433 | +0.27(+0.54%) |
Apr 17, 2015 | 51.31 | 51.44 | 50.94 | 51.16 | 1,236,962 | -0.64(-1.24%) |
Apr 16, 2015 | 51.66 | 51.94 | 51.58 | 51.80 | 580,123 | +0.08(+0.15%) |
Apr 15, 2015 | 51.54 | 51.82 | 51.53 | 51.72 | 2,370,165 | +0.28(+0.54%) |
Apr 14, 2015 | 51.28 | 51.46 | 51.21 | 51.44 | 3,549,573 | +0.19(+0.37%) |
Apr 13, 2015 | 51.39 | 51.56 | 51.21 | 51.25 | 792,764 | -0.27(-0.53%) |
Apr 10, 2015 | 51.27 | 51.52 | 51.26 | 51.52 | 612,564 | +0.22(+0.44%) |
Apr 09, 2015 | 51.10 | 51.35 | 51.00 | 51.30 | 1,225,329 | +0.20(+0.39%) |
Apr 08, 2015 | 51.10 | 51.25 | 50.91 | 51.10 | 5,384,768 | +0.32(+0.64%) |
Apr 07, 2015 | 50.98 | 51.13 | 50.77 | 50.77 | 1,480,357 | -0.08(-0.16%) |
Apr 06, 2015 | 50.44 | 51.08 | 50.44 | 50.86 | 563,821 | +0.42(+0.83%) |
Apr 02, 2015 | 50.22 | 50.44 | 50.44 | 50.44 | 796,876 | +0.30(+0.60%) |
Apr 01, 2015 | 50.07 | 50.29 | 49.80 | 50.14 | 5,076,420 | +0.15(+0.30%) |
Mar 31, 2015 | 49.98 | 50.28 | 49.96 | 49.99 | 1,649,319 | -0.52(-1.02%) |
Mar 30, 2015 | 50.30 | 50.59 | 50.17 | 50.51 | 678,432 | +0.43(+0.86%) |
Mar 27, 2015 | 50.01 | 50.13 | 49.92 | 50.07 | 930,748 | +0.05(+0.10%) |
Mar 26, 2015 | 50.04 | 50.18 | 49.74 | 50.02 | 1,273,826 | -0.25(-0.50%) |
Mar 25, 2015 | 50.96 | 50.99 | 50.25 | 50.27 | 1,506,266 | -0.53(-1.05%) |
Mar 24, 2015 | 50.97 | 51.09 | 50.81 | 50.81 | 702,842 | -0.15(-0.29%) |
Mar 23, 2015 | 51.02 | 51.11 | 50.94 | 50.96 | 1,016,085 | +0.05(+0.10%) |
Mar 20, 2015 | 50.66 | 51.05 | 50.59 | 50.91 | 2,992,504 | +0.75(+1.49%) |
Mar 19, 2015 | 50.23 | 50.36 | 50.07 | 50.16 | 1,442,480 | -0.43(-0.86%) |
Mar 18, 2015 | 49.72 | 50.75 | 49.64 | 50.59 | 958,028 | +0.81(+1.62%) |
Mar 17, 2015 | 49.68 | 49.85 | 49.52 | 49.78 | 1,308,498 | -0.05(-0.10%) |
Mar 16, 2015 | 49.53 | 49.86 | 49.40 | 49.83 | 806,822 | +0.59(+1.20%) |
Mar 13, 2015 | 49.37 | 49.40 | 48.95 | 49.24 | 875,220 | -0.32(-0.64%) |
Mar 12, 2015 | 49.31 | 49.57 | 49.31 | 49.56 | 752,304 | +0.57(+1.17%) |
Mar 11, 2015 | 49.00 | 49.13 | 48.89 | 48.98 | 1,193,118 | +0.02(+0.05%) |
Mar 10, 2015 | 49.39 | 49.39 | 48.95 | 48.96 | 1,440,220 | -0.91(-1.82%) |
Mar 09, 2015 | 49.78 | 49.95 | 49.76 | 49.86 | 1,776,845 | +0.07(+0.13%) |
Mar 06, 2015 | 50.18 | 50.25 | 49.72 | 49.80 | 1,798,496 | -0.68(-1.35%) |
Mar 05, 2015 | 50.47 | 50.59 | 50.36 | 50.48 | 3,052,353 | +0.05(+0.10%) |
Mar 04, 2015 | 50.48 | 50.66 | 50.19 | 50.43 | 1,482,587 | -0.23(-0.46%) |
Mar 03, 2015 | 50.75 | 50.90 | 50.58 | 50.66 | 2,372,678 | -0.27(-0.52%) |
Mar 02, 2015 | 50.71 | 50.94 | 50.71 | 50.93 | 1,658,740 | +0.20(+0.39%) |
Feb 27, 2015 | 50.86 | 50.98 | 50.73 | 50.73 | 1,606,746 | -0.12(-0.25%) |
Feb 26, 2015 | 50.86 | 50.94 | 50.71 | 50.86 | 600,756 | -0.08(-0.16%) |
Feb 25, 2015 | 50.83 | 51.04 | 50.82 | 50.94 | 1,344,490 | +0.02(+0.05%) |
Feb 24, 2015 | 50.66 | 50.99 | 50.59 | 50.91 | 1,256,460 | +0.23(+0.46%) |
Feb 23, 2015 | 50.57 | 50.71 | 50.55 | 50.68 | 1,201,099 | -0.13(-0.26%) |
Feb 20, 2015 | 50.41 | 50.86 | 50.21 | 50.81 | 1,163,568 | +0.34(+0.68%) |
Feb 19, 2015 | 50.39 | 50.59 | 50.31 | 50.47 | 1,111,841 | -0.01(-0.02%) |
Feb 18, 2015 | 50.40 | 50.54 | 50.28 | 50.48 | 775,920 | +0.10(+0.20%) |
Feb 17, 2015 | 50.19 | 50.46 | 50.13 | 50.38 | 1,574,871 | +0.04(+0.08%) |
Feb 13, 2015 | 50.13 | 50.34 | 50.34 | 50.34 | 755,574 | +0.32(+0.63%) |
Feb 12, 2015 | 49.72 | 50.05 | 49.70 | 50.02 | 711,185 | +0.62(+1.25%) |
Feb 11, 2015 | 49.36 | 49.51 | 49.17 | 49.41 | 1,056,532 | -0.12(-0.25%) |
Feb 10, 2015 | 49.32 | 49.56 | 49.13 | 49.53 | 541,142 | +0.42(+0.85%) |
Feb 09, 2015 | 49.11 | 49.29 | 49.02 | 49.11 | 2,204,663 | -0.17(-0.35%) |
Feb 06, 2015 | 49.50 | 49.67 | 49.16 | 49.29 | 902,323 | -0.42(-0.84%) |
Feb 05, 2015 | 49.41 | 49.72 | 49.36 | 49.71 | 1,770,636 | +0.53(+1.08%) |
Feb 04, 2015 | 49.31 | 49.49 | 49.11 | 49.17 | 1,506,011 | -0.29(-0.59%) |
Feb 03, 2015 | 48.93 | 49.47 | 48.93 | 49.46 | 3,621,540 | +0.76(+1.56%) |
Feb 02, 2015 | 48.26 | 48.76 | 48.00 | 48.71 | 3,137,477 | +0.62(+1.30%) |
Jan 30, 2015 | 48.24 | 48.61 | 48.01 | 48.08 | 5,547,555 | -0.66(-1.35%) |
Jan 29, 2015 | 48.42 | 48.79 | 48.15 | 48.74 | 3,383,174 | +0.46(+0.95%) |
Jan 28, 2015 | 49.16 | 49.16 | 48.26 | 48.28 | 4,644,318 | -0.65(-1.33%) |
Jan 27, 2015 | 49.01 | 49.16 | 48.78 | 48.93 | 2,191,079 | -0.34(-0.69%) |
Jan 26, 2015 | 49.03 | 49.33 | 48.89 | 49.27 | 2,436,981 | +0.33(+0.68%) |
Jan 23, 2015 | 49.06 | 49.23 | 48.94 | 48.94 | 3,179,864 | -0.30(-0.61%) |
Jan 22, 2015 | 48.80 | 49.30 | 48.53 | 49.24 | 2,964,077 | +0.57(+1.16%) |
Jan 21, 2015 | 48.39 | 48.74 | 48.22 | 48.67 | 4,129,425 | +0.36(+0.74%) |
Jan 20, 2015 | 48.39 | 48.48 | 48.01 | 48.32 | 4,100,108 | +0.11(+0.22%) |
Jan 16, 2015 | 47.66 | 48.24 | 47.57 | 48.21 | 3,098,216 | +0.56(+1.17%) |
Jan 15, 2015 | 48.02 | 48.19 | 47.62 | 47.65 | 3,372,065 | -0.11(-0.23%) |
Jan 14, 2015 | 47.52 | 47.82 | 47.29 | 47.76 | 3,927,294 | -0.22(-0.47%) |
Jan 13, 2015 | 48.31 | 48.62 | 47.62 | 47.98 | 8,642,048 | +0.03(+0.07%) |
Jan 12, 2015 | 48.33 | 48.33 | 47.77 | 47.95 | 3,724,183 | -0.27(-0.57%) |
Jan 09, 2015 | 48.64 | 48.64 | 48.05 | 48.22 | 3,782,272 | -0.30(-0.62%) |
Jan 08, 2015 | 48.20 | 48.61 | 48.15 | 48.52 | 2,313,526 | +0.75(+1.57%) |
Jan 07, 2015 | 47.54 | 47.84 | 47.42 | 47.77 | 3,239,241 | +0.62(+1.31%) |
Jan 06, 2015 | 47.64 | 47.83 | 46.97 | 47.16 | 6,269,210 | -0.49(-1.03%) |
Jan 05, 2015 | 48.33 | 48.33 | 47.56 | 47.65 | 2,609,614 | -0.96(-1.97%) |
Jan 02, 2015 | 48.86 | 49.04 | 48.43 | 48.61 | 1,709,874 | -0.12(-0.24%) |
Dec 31, 2014 | 49.30 | 48.72 | 48.72 | 48.72 | 6,904,023 | -0.44(-0.90%) |
Dec 30, 2014 | 49.36 | 49.36 | 49.16 | 49.16 | 2,129,175 | -0.32(-0.66%) |
Dec 29, 2014 | 49.48 | 49.61 | 49.38 | 49.49 | 1,526,243 | -0.11(-0.22%) |
Dec 26, 2014 | 49.53 | 49.67 | 49.43 | 49.60 | 872,698 | +0.20(+0.40%) |
Dec 24, 2014 | 49.46 | 49.40 | 49.40 | 49.40 | 1,110,728 | +0.09(+0.19%) |
Dec 23, 2014 | 49.29 | 49.42 | 49.21 | 49.31 | 3,029,167 | -0.02(-0.03%) |
Dec 22, 2014 | 49.22 | 49.33 | 49.13 | 49.32 | 3,084,693 | +0.29(+0.59%) |
Dec 19, 2014 | 49.06 | 49.25 | 48.81 | 49.03 | 2,628,343 | +0.13(+0.27%) |
Dec 18, 2014 | 48.48 | 48.91 | 48.34 | 48.90 | 3,584,212 | +1.04(+2.18%) |
Dec 17, 2014 | 47.15 | 48.01 | 47.15 | 47.86 | 5,760,402 | +0.80(+1.70%) |
Dec 16, 2014 | 47.09 | 47.89 | 46.96 | 47.06 | 10,147,513 | -0.14(-0.30%) |
Dec 15, 2014 | 47.93 | 48.03 | 47.04 | 47.20 | 3,542,430 | -0.52(-1.09%) |
Dec 12, 2014 | 48.31 | 48.44 | 47.72 | 47.72 | 2,440,778 | -0.82(-1.68%) |
Dec 11, 2014 | 48.51 | 48.97 | 48.46 | 48.54 | 1,607,580 | +0.03(+0.07%) |
Dec 10, 2014 | 49.04 | 49.16 | 48.43 | 48.50 | 1,892,034 | -0.74(-1.51%) |
Dec 09, 2014 | 49.00 | 49.29 | 48.84 | 49.25 | 5,703,089 | -0.16(-0.32%) |
Dec 08, 2014 | 49.73 | 49.73 | 49.30 | 49.40 | 1,536,596 | -0.46(-0.93%) |
Dec 05, 2014 | 49.95 | 49.95 | 49.78 | 49.87 | 1,743,986 | +0.05(+0.10%) |
Dec 04, 2014 | 49.87 | 49.96 | 49.64 | 49.82 | 2,814,952 | -0.12(-0.23%) |
Dec 03, 2014 | 49.81 | 49.96 | 49.74 | 49.93 | 1,099,888 | +0.13(+0.27%) |
Dec 02, 2014 | 49.64 | 49.83 | 49.58 | 49.80 | 3,060,475 | +0.21(+0.43%) |
Dec 01, 2014 | 49.65 | 49.77 | 49.45 | 49.59 | 1,687,208 | -0.31(-0.63%) |
Nov 28, 2014 | 49.89 | 50.01 | 49.81 | 49.90 | 938,798 | -0.31(-0.61%) |
Nov 26, 2014 | 50.10 | 50.20 | 50.20 | 50.20 | 872,429 | +0.20(+0.40%) |
Nov 25, 2014 | 50.14 | 50.16 | 49.95 | 50.01 | 2,145,325 | -0.02(-0.05%) |
Nov 24, 2014 | 50.06 | 50.06 | 49.92 | 50.03 | 1,173,440 | +0.12(+0.25%) |
Nov 21, 2014 | 50.06 | 50.06 | 49.73 | 49.91 | 810,760 | +0.43(+0.87%) |
Nov 20, 2014 | 49.26 | 49.51 | 49.13 | 49.48 | 700,267 | -0.03(-0.07%) |
Nov 19, 2014 | 49.54 | 49.60 | 49.29 | 49.51 | 877,263 | -0.08(-0.17%) |
Nov 18, 2014 | 49.40 | 49.68 | 49.37 | 49.59 | 965,092 | +0.36(+0.74%) |
Nov 17, 2014 | 49.12 | 49.26 | 49.04 | 49.23 | 444,627 | -0.07(-0.15%) |
Nov 14, 2014 | 49.15 | 49.30 | 49.09 | 49.30 | 1,342,383 | +0.07(+0.13%) |
Nov 13, 2014 | 49.27 | 49.39 | 49.04 | 49.24 | 1,262,091 | +0.07(+0.15%) |
Nov 12, 2014 | 48.96 | 49.21 | 48.96 | 49.16 | 3,731,370 | -0.16(-0.32%) |
Nov 11, 2014 | 49.21 | 49.32 | 49.13 | 49.32 | 1,722,325 | +0.17(+0.34%) |
Nov 10, 2014 | 49.16 | 49.22 | 49.04 | 49.16 | 410,287 | +0.11(+0.22%) |
Nov 07, 2014 | 48.93 | 49.05 | 48.79 | 49.05 | 901,314 | +0.12(+0.24%) |
Nov 06, 2014 | 48.88 | 49.01 | 48.72 | 48.93 | 720,554 | -0.05(-0.10%) |
Nov 05, 2014 | 49.00 | 49.02 | 48.76 | 48.98 | 788,549 | +0.20(+0.41%) |
Nov 04, 2014 | 48.78 | 48.88 | 48.53 | 48.78 | 1,619,826 | -0.23(-0.47%) |
Nov 03, 2014 | 49.07 | 49.13 | 48.92 | 49.02 | 1,584,340 | -0.21(-0.42%) |
Oct 31, 2014 | 49.10 | 49.27 | 48.97 | 49.22 | 1,797,417 | +0.64(+1.33%) |
Oct 30, 2014 | 48.05 | 48.70 | 48.05 | 48.58 | 1,245,828 | +0.36(+0.75%) |
Oct 29, 2014 | 48.51 | 48.60 | 48.01 | 48.22 | 4,071,852 | -0.21(-0.44%) |
Oct 28, 2014 | 48.17 | 48.44 | 48.08 | 48.43 | 1,152,231 | +0.60(+1.26%) |
Oct 27, 2014 | 47.65 | 47.96 | 47.96 | 47.83 | 1,807,630 | -0.13(-0.28%) |
Oct 24, 2014 | 47.66 | 47.98 | 47.61 | 47.96 | 1,125,094 | +0.27(+0.57%) |
Oct 23, 2014 | 47.65 | 47.91 | 47.54 | 47.69 | 1,831,587 | +0.53(+1.12%) |
Oct 22, 2014 | 47.52 | 47.67 | 47.14 | 47.16 | 1,795,907 | -0.36(-0.76%) |
Oct 21, 2014 | 47.11 | 47.58 | 47.00 | 47.52 | 860,919 | +0.69(+1.48%) |
Oct 20, 2014 | 46.44 | 46.86 | 46.40 | 46.83 | 1,706,078 | +0.33(+0.71%) |
Oct 17, 2014 | 46.42 | 46.71 | 46.25 | 46.50 | 1,640,725 | +0.64(+1.40%) |
Oct 16, 2014 | 45.18 | 46.23 | 45.06 | 45.85 | 2,873,417 | -0.13(-0.29%) |
Oct 15, 2014 | 45.82 | 46.11 | 45.04 | 45.99 | 7,408,342 | -0.33(-0.71%) |
Oct 14, 2014 | 46.45 | 46.77 | 46.18 | 46.32 | 2,100,563 | +0.07(+0.14%) |
Oct 13, 2014 | 46.80 | 47.03 | 46.22 | 46.25 | 1,584,507 | -0.32(-0.69%) |
Oct 10, 2014 | 47.18 | 47.33 | 46.57 | 46.57 | 1,706,696 | -0.72(-1.52%) |
Oct 09, 2014 | 48.20 | 48.22 | 47.25 | 47.29 | 4,267,390 | -1.09(-2.25%) |
Oct 08, 2014 | 47.68 | 48.45 | 47.38 | 48.38 | 2,083,008 | +0.78(+1.65%) |
Oct 07, 2014 | 48.10 | 48.13 | 47.60 | 47.60 | 2,756,448 | -0.73(-1.52%) |
Oct 06, 2014 | 48.32 | 48.47 | 48.12 | 48.33 | 2,681,837 | +0.25(+0.52%) |
Oct 03, 2014 | 47.90 | 48.18 | 47.85 | 48.08 | 1,273,876 | +0.27(+0.57%) |
Oct 02, 2014 | 47.84 | 47.95 | 47.34 | 47.81 | 1,872,448 | -0.19(-0.40%) |
Oct 01, 2014 | 48.49 | 48.52 | 47.89 | 48.00 | 1,608,350 | -0.64(-1.31%) |
Sep 30, 2014 | 48.67 | 48.87 | 48.50 | 48.64 | 1,431,915 | -0.12(-0.25%) |
Sep 29, 2014 | 48.53 | 48.83 | 48.46 | 48.76 | 913,290 | -0.28(-0.57%) |
Sep 26, 2014 | 48.78 | 49.16 | 48.75 | 49.04 | 666,795 | +0.34(+0.70%) |
Sep 25, 2014 | 49.31 | 49.31 | 48.70 | 48.70 | 989,547 | -0.80(-1.62%) |
Sep 24, 2014 | 49.28 | 49.55 | 49.08 | 49.50 | 785,146 | +0.31(+0.62%) |
Sep 23, 2014 | 49.31 | 49.44 | 49.18 | 49.20 | 1,509,291 | -0.31(-0.63%) |
Sep 22, 2014 | 49.78 | 49.82 | 49.42 | 49.51 | 601,928 | -0.40(-0.81%) |
Sep 19, 2014 | 50.14 | 50.14 | 49.85 | 49.92 | 532,000 | -0.15(-0.30%) |
Sep 18, 2014 | 49.92 | 50.09 | 49.92 | 50.06 | 555,822 | +0.31(+0.63%) |
Sep 17, 2014 | 49.90 | 50.02 | 49.64 | 49.75 | 901,610 | -0.15(-0.30%) |
Sep 16, 2014 | 49.47 | 49.99 | 49.42 | 49.90 | 1,274,862 | +0.31(+0.63%) |
Sep 15, 2014 | 49.64 | 49.65 | 49.49 | 49.59 | 516,869 | -0.04(-0.08%) |
Sep 12, 2014 | 49.79 | 49.80 | 49.52 | 49.63 | 1,029,677 | -0.25(-0.50%) |
Sep 11, 2014 | 49.81 | 49.90 | 49.72 | 49.87 | 2,989,910 | -0.16(-0.31%) |
Sep 10, 2014 | 49.91 | 50.06 | 49.73 | 50.03 | 997,640 | +0.16(+0.31%) |
Sep 09, 2014 | 50.06 | 50.06 | 49.76 | 49.87 | 639,965 | -0.26(-0.53%) |
Sep 08, 2014 | 50.34 | 50.34 | 50.02 | 50.14 | 672,762 | -0.35(-0.70%) |
Sep 05, 2014 | 50.28 | 50.49 | 50.11 | 50.49 | 726,950 | +0.21(+0.43%) |
Sep 04, 2014 | 50.51 | 50.60 | 50.17 | 50.28 | 2,473,977 | -0.17(-0.33%) |
Sep 03, 2014 | 50.62 | 50.63 | 50.39 | 50.44 | 1,704,010 | +0.17(+0.34%) |
Sep 02, 2014 | 50.36 | 50.36 | 50.11 | 50.27 | 1,084,469 | -0.03(-0.07%) |
Aug 29, 2014 | 50.24 | 50.30 | 50.30 | 50.30 | 3,106,424 | +0.09(+0.18%) |
Aug 28, 2014 | 50.07 | 50.22 | 50.04 | 50.21 | 1,331,192 | -0.15(-0.30%) |
Aug 27, 2014 | 50.31 | 50.38 | 50.26 | 50.36 | 892,809 | +0.08(+0.16%) |
Aug 26, 2014 | 50.23 | 50.39 | 50.23 | 50.28 | 838,952 | +0.06(+0.12%) |
Aug 25, 2014 | 50.09 | 50.29 | 50.09 | 50.22 | 686,620 | +0.31(+0.61%) |
Aug 22, 2014 | 49.99 | 50.06 | 49.79 | 49.92 | 901,141 | -0.17(-0.35%) |
Aug 21, 2014 | 50.02 | 50.14 | 49.99 | 50.09 | 1,228,610 | +0.13(+0.26%) |
Aug 20, 2014 | 49.80 | 50.00 | 49.78 | 49.96 | 2,018,111 | +0.02(+0.03%) |
Aug 19, 2014 | 49.83 | 49.97 | 49.79 | 49.94 | 6,146,305 | +0.20(+0.40%) |
Aug 18, 2014 | 49.66 | 49.74 | 49.57 | 49.74 | 478,179 | +0.36(+0.72%) |
Aug 15, 2014 | 49.50 | 49.63 | 49.01 | 49.39 | 1,000,394 | +0.01(+0.02%) |
Aug 14, 2014 | 49.23 | 49.38 | 49.23 | 49.38 | 319,922 | +0.23(+0.47%) |
Aug 13, 2014 | 49.05 | 49.22 | 49.02 | 49.15 | 333,269 | +0.28(+0.57%) |
Aug 12, 2014 | 48.86 | 48.94 | 48.74 | 48.87 | 1,786,866 | -0.02(-0.03%) |
Aug 11, 2014 | 48.92 | 49.06 | 48.73 | 48.88 | 1,488,277 | +0.17(+0.36%) |
Aug 08, 2014 | 48.24 | 48.64 | 48.09 | 48.71 | 2,329,346 | +0.47(+0.98%) |
Aug 07, 2014 | 48.64 | 48.72 | 48.11 | 48.24 | 2,147,241 | -0.32(-0.66%) |
Aug 06, 2014 | 48.44 | 48.70 | 48.32 | 48.56 | 732,747 | -0.04(-0.08%) |
Aug 05, 2014 | 48.98 | 49.00 | 48.45 | 48.60 | 704,960 | -0.58(-1.18%) |
Aug 04, 2014 | 48.94 | 49.28 | 48.76 | 49.18 | 1,089,034 | +0.35(+0.71%) |
Aug 01, 2014 | 48.83 | 49.14 | 48.66 | 48.83 | 859,421 | -0.21(-0.42%) |
Jul 31, 2014 | 49.59 | 49.59 | 49.02 | 49.04 | 1,356,697 | -0.92(-1.85%) |
Jul 30, 2014 | 50.15 | 50.15 | 49.76 | 49.97 | 834,568 | +0.02(+0.05%) |
Jul 29, 2014 | 50.22 | 50.27 | 49.94 | 49.94 | 537,319 | -0.22(-0.44%) |
Jul 28, 2014 | 50.17 | 50.20 | 49.90 | 50.16 | 673,955 | +0.07(+0.15%) |
Jul 25, 2014 | 50.24 | 50.24 | 49.99 | 50.09 | 1,034,948 | -0.21(-0.43%) |
Jul 24, 2014 | 50.30 | 50.39 | 50.27 | 50.30 | 1,906,750 | +0.02(+0.05%) |
Jul 23, 2014 | 50.22 | 50.32 | 50.20 | 50.28 | 525,500 | +0.12(+0.23%) |
Jul 22, 2014 | 50.17 | 50.25 | 50.11 | 50.16 | 2,677,144 | +0.24(+0.48%) |
Jul 21, 2014 | 49.88 | 49.97 | 49.71 | 49.92 | 694,998 | -0.12(-0.25%) |
Jul 18, 2014 | 49.84 | 50.11 | 49.73 | 50.05 | 716,256 | +0.50(+1.00%) |
Jul 17, 2014 | 49.98 | 50.13 | 49.50 | 49.55 | 473,566 | -0.64(-1.27%) |
Jul 16, 2014 | 50.23 | 50.24 | 50.08 | 50.19 | 682,695 | +0.26(+0.53%) |
Jul 15, 2014 | 50.08 | 50.14 | 49.73 | 49.92 | 744,028 | -0.11(-0.21%) |
Jul 14, 2014 | 50.16 | 50.17 | 50.02 | 50.03 | 625,380 | +0.30(+0.60%) |
Jul 11, 2014 | 49.73 | 49.78 | 49.56 | 49.73 | 588,625 | +0.02(+0.05%) |
Jul 10, 2014 | 49.55 | 49.79 | 49.29 | 49.71 | 781,510 | -0.34(-0.68%) |
Jul 09, 2014 | 49.93 | 50.07 | 49.85 | 50.05 | 1,139,269 | +0.21(+0.41%) |
Jul 08, 2014 | 50.07 | 50.12 | 49.73 | 49.84 | 1,409,446 | -0.41(-0.82%) |
Jul 07, 2014 | 50.32 | 50.32 | 50.17 | 50.25 | 1,770,483 | -0.23(-0.46%) |
Jul 03, 2014 | 50.20 | 50.49 | 50.49 | 50.49 | 1,288,056 | +0.25(+0.49%) |
Jul 02, 2014 | 50.24 | 50.24 | 50.11 | 50.24 | 2,281,469 | +0.10(+0.20%) |
Jul 01, 2014 | 49.90 | 50.25 | 49.90 | 50.14 | 3,636,823 | +0.38(+0.76%) |
Jun 30, 2014 | 49.64 | 49.81 | 49.64 | 49.76 | 1,591,334 | +0.03(+0.07%) |
Jun 27, 2014 | 49.47 | 49.73 | 49.47 | 49.73 | 804,901 | +0.10(+0.20%) |
Jun 26, 2014 | 49.55 | 49.64 | 49.30 | 49.63 | 617,791 | +0.05(+0.10%) |
Jun 25, 2014 | 49.40 | 49.64 | 49.33 | 49.58 | 474,614 | +0.12(+0.24%) |
Jun 24, 2014 | 49.68 | 49.86 | 49.42 | 49.46 | 1,229,728 | -0.34(-0.69%) |
Jun 23, 2014 | 49.81 | 49.89 | 49.64 | 49.80 | 807,570 | -0.04(-0.08%) |
Jun 20, 2014 | 49.79 | 49.86 | 49.76 | 49.84 | 1,511,785 | +0.02(+0.03%) |
Jun 19, 2014 | 49.90 | 49.90 | 49.71 | 49.82 | 1,197,654 | +0.11(+0.23%) |
Jun 18, 2014 | 49.29 | 49.73 | 49.26 | 49.71 | 760,426 | +0.41(+0.83%) |
Jun 17, 2014 | 49.08 | 49.33 | 49.08 | 49.30 | 515,928 | +0.03(+0.07%) |
Jun 16, 2014 | 49.11 | 49.35 | 49.11 | 49.27 | 301,581 | -0.02(-0.03%) |
Jun 13, 2014 | 49.12 | 49.31 | 49.12 | 49.29 | 783,077 | +0.11(+0.23%) |
Jun 12, 2014 | 49.32 | 49.44 | 49.07 | 49.17 | 1,779,613 | -0.18(-0.36%) |
Jun 11, 2014 | 49.46 | 49.46 | 49.28 | 49.35 | 1,412,828 | -0.26(-0.53%) |
Jun 10, 2014 | 49.54 | 49.61 | 49.41 | 49.61 | 364,537 | +0.07(+0.13%) |
Jun 06, 2014 | 49.38 | 49.55 | 49.38 | 49.55 | 422,286 | +0.26(+0.53%) |
Jun 05, 2014 | 49.13 | 49.33 | 48.91 | 49.29 | 638,874 | +0.32(+0.65%) |
Jun 04, 2014 | 48.73 | 48.99 | 48.73 | 48.97 | 411,060 | -0.10(-0.20%) |
Jun 03, 2014 | 48.87 | 49.07 | 48.77 | 49.07 | 980,449 | +0.11(+0.23%) |
Jun 02, 2014 | 48.90 | 48.98 | 48.79 | 48.95 | 2,249,560 | +0.08(+0.17%) |
May 30, 2014 | 48.86 | 48.89 | 48.76 | 48.87 | 1,452,616 | +0.00(+0.00%) |
May 29, 2014 | 48.80 | 48.88 | 48.65 | 48.87 | 917,736 | +0.27(+0.55%) |
May 28, 2014 | 48.67 | 48.67 | 48.51 | 48.60 | 451,543 | -0.09(-0.18%) |
May 27, 2014 | 48.58 | 48.69 | 48.53 | 48.69 | 1,169,118 | +0.24(+0.50%) |
May 23, 2014 | 48.23 | 48.45 | 48.45 | 48.45 | 398,098 | +0.11(+0.23%) |
May 22, 2014 | 48.23 | 48.35 | 48.15 | 48.34 | 1,312,490 | +0.17(+0.36%) |
May 21, 2014 | 47.91 | 48.18 | 47.91 | 48.16 | 509,611 | +0.39(+0.82%) |
May 20, 2014 | 48.05 | 48.13 | 47.67 | 47.77 | 1,775,144 | -0.37(-0.76%) |
May 19, 2014 | 47.98 | 48.15 | 47.88 | 48.14 | 276,037 | +0.06(+0.12%) |
May 16, 2014 | 48.03 | 48.08 | 47.80 | 48.08 | 355,612 | +0.19(+0.39%) |
May 15, 2014 | 48.22 | 48.22 | 47.66 | 47.89 | 3,372,448 | -0.30(-0.63%) |
May 14, 2014 | 48.37 | 48.37 | 48.14 | 48.19 | 811,573 | -0.11(-0.24%) |
May 13, 2014 | 48.34 | 48.37 | 48.28 | 48.31 | 3,683,431 | +0.07(+0.14%) |
May 12, 2014 | 47.96 | 48.26 | 47.96 | 48.24 | 502,779 | +0.40(+0.83%) |
May 09, 2014 | 47.75 | 47.85 | 47.59 | 47.84 | 557,274 | +0.05(+0.10%) |
May 08, 2014 | 47.89 | 48.10 | 47.71 | 47.80 | 952,642 | -0.03(-0.07%) |
May 07, 2014 | 47.75 | 47.84 | 47.45 | 47.83 | 941,577 | +0.19(+0.39%) |
May 06, 2014 | 47.80 | 47.87 | 47.63 | 47.64 | 616,072 | -0.22(-0.46%) |
May 05, 2014 | 47.66 | 47.87 | 47.49 | 47.86 | 3,692,740 | +0.00(+0.00%) |
May 02, 2014 | 47.93 | 48.06 | 47.78 | 47.86 | 1,706,214 | -0.02(-0.05%) |