Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 56.03 | 57.43 | 55.94 | 56.26 | 503,292 | -0.22(-0.39%) |
Apr 29, 2015 | 57.26 | 57.71 | 55.69 | 56.48 | 263,444 | -0.88(-1.54%) |
Apr 28, 2015 | 57.47 | 57.97 | 56.62 | 57.36 | 184,015 | +0.06(+0.11%) |
Apr 27, 2015 | 58.42 | 58.77 | 57.22 | 57.30 | 179,041 | -0.70(-1.20%) |
Apr 24, 2015 | 58.10 | 58.62 | 57.92 | 57.99 | 115,363 | -0.31(-0.53%) |
Apr 23, 2015 | 57.73 | 58.74 | 57.31 | 58.30 | 183,921 | +0.64(+1.11%) |
Apr 22, 2015 | 57.97 | 57.97 | 56.73 | 57.66 | 156,267 | -0.17(-0.29%) |
Apr 21, 2015 | 58.35 | 58.45 | 57.60 | 57.83 | 180,364 | -0.51(-0.87%) |
Apr 20, 2015 | 57.77 | 58.60 | 57.38 | 58.34 | 272,576 | +0.75(+1.30%) |
Apr 17, 2015 | 57.46 | 57.77 | 56.87 | 57.59 | 309,749 | -0.28(-0.48%) |
Apr 16, 2015 | 58.15 | 58.84 | 57.86 | 57.86 | 191,835 | -0.19(-0.34%) |
Apr 15, 2015 | 57.95 | 58.39 | 57.49 | 58.06 | 223,064 | +0.30(+0.51%) |
Apr 14, 2015 | 58.34 | 58.78 | 57.38 | 57.76 | 249,375 | -0.61(-1.05%) |
Apr 13, 2015 | 58.71 | 59.36 | 58.24 | 58.37 | 255,286 | -0.21(-0.36%) |
Apr 10, 2015 | 58.42 | 58.87 | 58.00 | 58.59 | 270,114 | +0.30(+0.51%) |
Apr 09, 2015 | 58.36 | 58.70 | 57.88 | 58.29 | 271,118 | -0.37(-0.62%) |
Apr 08, 2015 | 58.49 | 59.21 | 58.42 | 58.66 | 257,431 | -0.00(-0.01%) |
Apr 07, 2015 | 58.97 | 59.47 | 58.53 | 58.66 | 344,385 | -0.31(-0.52%) |
Apr 06, 2015 | 58.89 | 59.47 | 58.72 | 58.97 | 210,179 | -0.40(-0.67%) |
Apr 02, 2015 | 59.20 | 59.37 | 59.37 | 59.37 | 205,667 | +0.24(+0.41%) |
Apr 01, 2015 | 59.20 | 59.86 | 58.65 | 59.13 | 252,442 | -0.27(-0.45%) |
Mar 31, 2015 | 59.07 | 60.07 | 59.07 | 59.39 | 208,975 | +0.05(+0.08%) |
Mar 30, 2015 | 58.37 | 59.67 | 58.25 | 59.35 | 252,215 | +1.38(+2.38%) |
Mar 27, 2015 | 57.76 | 58.85 | 57.59 | 57.97 | 288,388 | +0.26(+0.45%) |
Mar 26, 2015 | 57.63 | 58.20 | 57.63 | 57.71 | 304,134 | -0.60(-1.03%) |
Mar 25, 2015 | 58.94 | 59.50 | 58.26 | 58.31 | 250,341 | -0.75(-1.27%) |
Mar 24, 2015 | 59.07 | 59.30 | 58.64 | 59.06 | 290,770 | -0.01(-0.02%) |
Mar 23, 2015 | 60.14 | 60.14 | 58.45 | 59.07 | 373,370 | -0.12(-0.20%) |
Mar 20, 2015 | 58.80 | 59.49 | 58.25 | 59.19 | 462,618 | +0.46(+0.79%) |
Mar 19, 2015 | 58.57 | 58.93 | 58.24 | 58.73 | 448,114 | +0.07(+0.13%) |
Mar 18, 2015 | 58.36 | 59.37 | 58.04 | 58.65 | 560,888 | -0.06(-0.09%) |
Mar 17, 2015 | 58.17 | 58.94 | 57.65 | 58.71 | 482,151 | +0.63(+1.08%) |
Mar 16, 2015 | 57.82 | 58.25 | 57.11 | 58.08 | 572,936 | +0.78(+1.36%) |
Mar 13, 2015 | 57.68 | 58.23 | 55.41 | 57.30 | 1,247,972 | -0.97(-1.67%) |
Mar 12, 2015 | 56.44 | 59.54 | 55.04 | 58.27 | 2,088,501 | +4.72(+8.81%) |
Mar 11, 2015 | 54.04 | 54.17 | 52.89 | 53.56 | 584,265 | -0.22(-0.41%) |
Mar 10, 2015 | 52.87 | 53.93 | 52.81 | 53.78 | 503,432 | +0.55(+1.03%) |
Mar 09, 2015 | 52.52 | 53.43 | 52.08 | 53.23 | 518,314 | +0.63(+1.20%) |
Mar 06, 2015 | 52.82 | 53.32 | 52.10 | 52.60 | 463,821 | -0.22(-0.42%) |
Mar 05, 2015 | 52.45 | 52.83 | 52.01 | 52.82 | 376,226 | +0.32(+0.62%) |
Mar 04, 2015 | 53.40 | 53.55 | 52.22 | 52.50 | 428,692 | -1.04(-1.94%) |
Mar 03, 2015 | 53.70 | 53.80 | 53.06 | 53.54 | 371,225 | -0.13(-0.24%) |
Mar 02, 2015 | 52.66 | 54.18 | 52.60 | 53.67 | 379,827 | +0.93(+1.77%) |
Feb 27, 2015 | 52.51 | 53.06 | 52.09 | 52.73 | 380,102 | +0.14(+0.26%) |
Feb 26, 2015 | 51.93 | 53.03 | 51.82 | 52.59 | 293,539 | +0.71(+1.37%) |
Feb 25, 2015 | 51.68 | 52.39 | 51.36 | 51.88 | 309,392 | +0.31(+0.59%) |
Feb 24, 2015 | 51.93 | 52.42 | 51.45 | 51.58 | 313,487 | -0.16(-0.31%) |
Feb 23, 2015 | 52.71 | 53.36 | 51.54 | 51.74 | 388,545 | -0.97(-1.83%) |
Feb 20, 2015 | 51.77 | 53.15 | 51.36 | 52.70 | 438,697 | +1.18(+2.28%) |
Feb 19, 2015 | 51.17 | 52.62 | 51.06 | 51.53 | 841,581 | -1.83(-3.43%) |
Feb 18, 2015 | 53.03 | 54.03 | 53.03 | 53.36 | 401,190 | +0.07(+0.13%) |
Feb 17, 2015 | 54.64 | 55.33 | 52.95 | 53.29 | 606,941 | -1.49(-2.73%) |
Feb 13, 2015 | 54.88 | 54.79 | 54.79 | 54.79 | 346,814 | +0.02(+0.03%) |
Feb 12, 2015 | 55.06 | 55.08 | 54.36 | 54.77 | 411,142 | -0.09(-0.17%) |
Feb 11, 2015 | 54.82 | 55.76 | 54.73 | 54.86 | 341,251 | -0.15(-0.28%) |
Feb 10, 2015 | 54.99 | 55.47 | 54.63 | 55.01 | 315,389 | +0.64(+1.17%) |
Feb 09, 2015 | 54.91 | 55.22 | 53.98 | 54.37 | 432,703 | -0.96(-1.73%) |
Feb 06, 2015 | 55.20 | 55.68 | 54.77 | 55.33 | 483,290 | +0.28(+0.50%) |
Feb 05, 2015 | 55.79 | 56.31 | 55.03 | 55.05 | 340,725 | -0.56(-1.01%) |
Feb 04, 2015 | 56.23 | 56.76 | 55.50 | 55.62 | 411,617 | -0.94(-1.67%) |
Feb 03, 2015 | 55.96 | 56.73 | 55.16 | 56.56 | 386,285 | +1.00(+1.80%) |
Feb 02, 2015 | 55.34 | 55.67 | 54.18 | 55.56 | 405,416 | +0.09(+0.17%) |
Jan 30, 2015 | 56.97 | 57.68 | 55.15 | 55.47 | 384,957 | -1.80(-3.13%) |
Jan 29, 2015 | 56.92 | 57.61 | 56.53 | 57.27 | 300,027 | +0.65(+1.15%) |
Jan 28, 2015 | 58.15 | 58.56 | 56.25 | 56.61 | 513,756 | -1.55(-2.66%) |
Jan 27, 2015 | 57.12 | 58.53 | 56.53 | 58.16 | 455,420 | +0.49(+0.85%) |
Jan 26, 2015 | 57.72 | 57.84 | 56.10 | 57.67 | 822,308 | -0.16(-0.27%) |
Jan 23, 2015 | 58.72 | 59.31 | 57.72 | 57.83 | 663,240 | -0.84(-1.44%) |
Jan 22, 2015 | 57.91 | 58.73 | 57.02 | 58.67 | 781,922 | +0.89(+1.54%) |
Jan 21, 2015 | 57.99 | 58.71 | 57.45 | 57.78 | 526,448 | -0.17(-0.30%) |
Jan 20, 2015 | 59.09 | 59.32 | 57.41 | 57.95 | 689,879 | -0.94(-1.59%) |
Jan 16, 2015 | 58.07 | 59.10 | 57.39 | 58.89 | 792,282 | +0.85(+1.47%) |
Jan 15, 2015 | 57.81 | 58.72 | 57.24 | 58.04 | 726,781 | +0.23(+0.40%) |
Jan 14, 2015 | 57.55 | 58.41 | 57.06 | 57.81 | 614,202 | -0.61(-1.05%) |
Jan 13, 2015 | 57.78 | 59.37 | 57.30 | 58.42 | 1,022,580 | +1.41(+2.48%) |
Jan 12, 2015 | 55.99 | 57.13 | 55.61 | 57.01 | 575,167 | +1.17(+2.10%) |
Jan 09, 2015 | 56.52 | 56.71 | 55.64 | 55.84 | 656,673 | -0.46(-0.82%) |
Jan 08, 2015 | 54.80 | 56.63 | 54.41 | 56.30 | 1,028,646 | +2.15(+3.96%) |
Jan 07, 2015 | 52.14 | 54.22 | 52.14 | 54.16 | 528,097 | +2.58(+5.01%) |
Jan 06, 2015 | 52.14 | 53.20 | 51.29 | 51.58 | 381,175 | -0.57(-1.10%) |
Jan 05, 2015 | 52.61 | 53.09 | 52.04 | 52.15 | 315,516 | -0.60(-1.14%) |
Jan 02, 2015 | 53.13 | 53.54 | 52.49 | 52.75 | 360,749 | +0.01(+0.02%) |
Dec 31, 2014 | 53.11 | 52.74 | 52.74 | 52.74 | 325,523 | -0.36(-0.68%) |
Dec 30, 2014 | 53.13 | 53.43 | 52.40 | 53.10 | 354,194 | -0.10(-0.19%) |
Dec 29, 2014 | 52.53 | 53.43 | 52.06 | 53.20 | 364,624 | +0.80(+1.54%) |
Dec 26, 2014 | 52.68 | 53.43 | 52.16 | 52.40 | 346,181 | -0.10(-0.19%) |
Dec 24, 2014 | 53.60 | 52.50 | 52.50 | 52.50 | 337,843 | -0.95(-1.77%) |
Dec 23, 2014 | 53.19 | 54.21 | 52.67 | 53.45 | 402,303 | +0.56(+1.06%) |
Dec 22, 2014 | 52.37 | 53.51 | 51.96 | 52.89 | 356,168 | +0.50(+0.95%) |
Dec 19, 2014 | 53.63 | 53.63 | 51.83 | 52.39 | 778,752 | -1.17(-2.19%) |
Dec 18, 2014 | 52.76 | 53.67 | 52.29 | 53.56 | 769,349 | +1.28(+2.45%) |
Dec 17, 2014 | 51.05 | 52.34 | 50.70 | 52.28 | 319,011 | +1.24(+2.42%) |
Dec 16, 2014 | 51.57 | 52.52 | 50.99 | 51.04 | 368,065 | -0.77(-1.48%) |
Dec 15, 2014 | 51.16 | 52.28 | 51.00 | 51.81 | 641,104 | +1.34(+2.65%) |
Dec 12, 2014 | 49.38 | 51.47 | 49.20 | 50.47 | 359,171 | +0.68(+1.37%) |
Dec 11, 2014 | 49.56 | 51.34 | 49.41 | 49.78 | 310,425 | +0.58(+1.18%) |
Dec 10, 2014 | 49.83 | 50.74 | 48.94 | 49.20 | 337,839 | -0.78(-1.55%) |
Dec 09, 2014 | 49.15 | 50.33 | 48.73 | 49.98 | 346,573 | +0.52(+1.05%) |
Dec 08, 2014 | 49.20 | 50.48 | 48.98 | 49.46 | 292,954 | +0.27(+0.54%) |
Dec 05, 2014 | 49.16 | 49.78 | 48.90 | 49.19 | 341,656 | +0.06(+0.11%) |
Dec 04, 2014 | 49.65 | 50.19 | 48.75 | 49.14 | 374,339 | -0.76(-1.52%) |
Dec 03, 2014 | 49.53 | 50.48 | 49.03 | 49.90 | 340,034 | +0.58(+1.18%) |
Dec 02, 2014 | 49.89 | 50.30 | 49.06 | 49.31 | 480,782 | -0.35(-0.71%) |
Dec 01, 2014 | 51.02 | 51.09 | 49.35 | 49.66 | 712,506 | -2.09(-4.03%) |
Nov 28, 2014 | 50.50 | 52.34 | 50.02 | 51.75 | 346,070 | +1.16(+2.30%) |
Nov 26, 2014 | 50.77 | 50.59 | 50.59 | 50.59 | 274,064 | -0.20(-0.40%) |
Nov 25, 2014 | 51.55 | 51.68 | 50.62 | 50.79 | 357,575 | -0.53(-1.03%) |
Nov 24, 2014 | 50.44 | 51.45 | 50.03 | 51.32 | 747,571 | +0.85(+1.68%) |
Nov 21, 2014 | 49.75 | 50.98 | 49.28 | 50.47 | 975,666 | +1.20(+2.44%) |
Nov 20, 2014 | 49.65 | 49.65 | 47.25 | 49.27 | 2,219,546 | +1.85(+3.89%) |
Nov 19, 2014 | 46.80 | 47.77 | 46.10 | 47.42 | 849,736 | +0.65(+1.38%) |
Nov 18, 2014 | 47.20 | 47.20 | 46.34 | 46.78 | 516,834 | -0.44(-0.94%) |
Nov 17, 2014 | 46.82 | 47.50 | 46.54 | 47.22 | 493,691 | +0.24(+0.51%) |
Nov 14, 2014 | 46.89 | 47.13 | 46.58 | 46.98 | 319,295 | -0.19(-0.41%) |
Nov 13, 2014 | 47.97 | 48.24 | 46.74 | 47.17 | 383,931 | -0.64(-1.33%) |
Nov 12, 2014 | 46.46 | 47.86 | 46.46 | 47.81 | 588,135 | +1.39(+3.00%) |
Nov 11, 2014 | 45.83 | 46.46 | 45.83 | 46.42 | 352,411 | +0.50(+1.09%) |
Nov 10, 2014 | 45.10 | 45.96 | 45.06 | 45.92 | 535,836 | +0.70(+1.55%) |
Nov 07, 2014 | 45.27 | 45.60 | 44.98 | 45.22 | 263,441 | -0.27(-0.59%) |
Nov 06, 2014 | 43.94 | 45.61 | 43.94 | 45.48 | 248,719 | +1.40(+3.18%) |
Nov 05, 2014 | 44.80 | 45.12 | 43.91 | 44.08 | 324,672 | -0.38(-0.85%) |
Nov 04, 2014 | 44.94 | 44.95 | 43.63 | 44.46 | 333,524 | -0.78(-1.73%) |
Nov 03, 2014 | 45.31 | 45.82 | 44.98 | 45.24 | 316,618 | -0.22(-0.49%) |
Oct 31, 2014 | 45.65 | 45.73 | 44.63 | 45.46 | 490,150 | +0.57(+1.27%) |
Oct 30, 2014 | 44.09 | 45.22 | 44.09 | 44.89 | 236,890 | +0.62(+1.40%) |
Oct 29, 2014 | 44.52 | 45.06 | 44.02 | 44.27 | 331,827 | -0.36(-0.81%) |
Oct 28, 2014 | 44.08 | 44.88 | 43.89 | 44.63 | 391,092 | +0.54(+1.21%) |
Oct 27, 2014 | 44.17 | 44.39 | 44.33 | 44.10 | 269,268 | -0.23(-0.52%) |
Oct 24, 2014 | 43.87 | 44.58 | 43.40 | 44.33 | 265,524 | +0.37(+0.84%) |
Oct 23, 2014 | 44.47 | 44.95 | 43.78 | 43.96 | 745,210 | -0.52(-1.16%) |
Oct 22, 2014 | 45.03 | 45.75 | 44.40 | 44.48 | 286,906 | -0.45(-1.01%) |
Oct 21, 2014 | 44.06 | 44.96 | 44.03 | 44.93 | 238,426 | +1.02(+2.31%) |
Oct 20, 2014 | 43.54 | 44.90 | 43.54 | 43.91 | 331,971 | +0.28(+0.63%) |
Oct 17, 2014 | 45.07 | 45.07 | 43.41 | 43.64 | 360,322 | -0.89(-1.99%) |
Oct 16, 2014 | 43.88 | 44.91 | 43.58 | 44.52 | 354,706 | +0.18(+0.42%) |
Oct 15, 2014 | 44.18 | 44.97 | 43.51 | 44.34 | 547,013 | -0.17(-0.37%) |
Oct 14, 2014 | 43.98 | 44.79 | 43.86 | 44.50 | 453,470 | +0.89(+2.03%) |
Oct 13, 2014 | 43.86 | 44.39 | 43.57 | 43.62 | 349,761 | -0.21(-0.48%) |
Oct 10, 2014 | 43.25 | 44.48 | 43.25 | 43.83 | 500,248 | +0.38(+0.87%) |
Oct 09, 2014 | 44.72 | 44.99 | 43.26 | 43.45 | 405,509 | -1.36(-3.03%) |
Oct 08, 2014 | 44.27 | 45.05 | 43.80 | 44.81 | 637,445 | +0.39(+0.87%) |
Oct 07, 2014 | 44.55 | 44.72 | 44.20 | 44.42 | 464,124 | -0.45(-1.01%) |
Oct 06, 2014 | 46.06 | 46.36 | 44.83 | 44.87 | 308,917 | -1.16(-2.53%) |
Oct 03, 2014 | 45.42 | 46.41 | 45.05 | 46.04 | 561,535 | +1.04(+2.32%) |
Oct 02, 2014 | 44.47 | 45.19 | 44.32 | 44.99 | 319,726 | +0.37(+0.83%) |
Oct 01, 2014 | 43.98 | 44.70 | 43.69 | 44.62 | 444,790 | +0.63(+1.43%) |
Sep 30, 2014 | 45.00 | 45.00 | 43.94 | 44.00 | 286,953 | -1.04(-2.32%) |
Sep 29, 2014 | 44.57 | 45.16 | 44.41 | 45.04 | 289,504 | -0.04(-0.08%) |
Sep 26, 2014 | 45.63 | 45.70 | 44.91 | 45.08 | 233,798 | -0.29(-0.63%) |
Sep 25, 2014 | 45.85 | 46.15 | 45.00 | 45.36 | 269,205 | -0.49(-1.07%) |
Sep 24, 2014 | 45.80 | 45.98 | 45.33 | 45.85 | 379,262 | -0.01(-0.02%) |
Sep 23, 2014 | 46.23 | 46.59 | 45.81 | 45.86 | 304,229 | -0.51(-1.09%) |
Sep 22, 2014 | 46.91 | 47.29 | 46.26 | 46.37 | 311,527 | -0.65(-1.39%) |
Sep 19, 2014 | 48.18 | 48.31 | 46.98 | 47.02 | 799,253 | -1.11(-2.31%) |
Sep 18, 2014 | 48.02 | 48.37 | 47.90 | 48.13 | 213,170 | +0.10(+0.21%) |
Sep 17, 2014 | 48.52 | 48.64 | 47.93 | 48.03 | 234,284 | -0.53(-1.10%) |
Sep 16, 2014 | 48.07 | 48.94 | 48.07 | 48.57 | 244,340 | +0.40(+0.82%) |
Sep 15, 2014 | 48.54 | 48.59 | 48.09 | 48.17 | 279,593 | -0.45(-0.93%) |
Sep 12, 2014 | 48.09 | 48.77 | 47.89 | 48.62 | 396,569 | +0.64(+1.34%) |
Sep 11, 2014 | 47.24 | 48.32 | 47.24 | 47.98 | 244,248 | +0.33(+0.70%) |
Sep 10, 2014 | 47.46 | 47.70 | 46.94 | 47.65 | 223,747 | +0.36(+0.76%) |
Sep 09, 2014 | 47.82 | 48.07 | 47.27 | 47.29 | 295,028 | -0.54(-1.14%) |
Sep 08, 2014 | 47.81 | 48.20 | 47.35 | 47.83 | 202,144 | -0.15(-0.31%) |
Sep 05, 2014 | 48.23 | 48.23 | 47.59 | 47.98 | 325,788 | -0.52(-1.06%) |
Sep 04, 2014 | 48.64 | 48.87 | 48.64 | 48.49 | 254,320 | +0.06(+0.13%) |
Sep 03, 2014 | 49.41 | 49.41 | 48.31 | 48.43 | 491,790 | -0.98(-1.98%) |
Sep 02, 2014 | 49.42 | 49.58 | 49.08 | 49.40 | 322,844 | -0.09(-0.19%) |
Aug 29, 2014 | 49.49 | 49.50 | 49.50 | 49.50 | 127,731 | -0.06(-0.13%) |
Aug 28, 2014 | 49.55 | 49.79 | 48.81 | 49.56 | 261,061 | -0.41(-0.83%) |
Aug 27, 2014 | 49.71 | 50.20 | 49.48 | 49.97 | 304,362 | +0.35(+0.70%) |
Aug 26, 2014 | 49.60 | 50.09 | 49.29 | 49.62 | 256,787 | +0.00(+0.00%) |
Aug 25, 2014 | 50.31 | 50.31 | 49.56 | 49.62 | 441,481 | -0.30(-0.61%) |
Aug 22, 2014 | 49.85 | 50.20 | 49.08 | 49.93 | 662,829 | -0.14(-0.28%) |
Aug 21, 2014 | 49.03 | 50.17 | 47.97 | 50.07 | 1,944,810 | +3.62(+7.79%) |
Aug 20, 2014 | 46.33 | 46.45 | 46.33 | 46.45 | 805,093 | +0.33(+0.72%) |
Aug 19, 2014 | 46.42 | 47.00 | 46.00 | 46.12 | 417,026 | -0.09(-0.20%) |
Aug 18, 2014 | 46.00 | 46.34 | 45.73 | 46.21 | 406,456 | +0.48(+1.05%) |
Aug 15, 2014 | 45.83 | 45.87 | 45.35 | 45.73 | 393,774 | +0.32(+0.71%) |
Aug 14, 2014 | 44.49 | 45.49 | 44.22 | 45.41 | 386,254 | +1.07(+2.41%) |
Aug 13, 2014 | 45.40 | 45.40 | 44.11 | 44.34 | 815,820 | -0.98(-2.15%) |
Aug 12, 2014 | 46.28 | 46.42 | 45.20 | 45.32 | 375,486 | -1.07(-2.30%) |
Aug 11, 2014 | 45.94 | 46.40 | 45.56 | 46.38 | 545,575 | +0.47(+1.02%) |
Aug 08, 2014 | 45.91 | 46.25 | 45.52 | 45.91 | 800,363 | +0.20(+0.44%) |
Aug 07, 2014 | 46.51 | 46.74 | 45.17 | 45.71 | 499,150 | -0.57(-1.23%) |
Aug 06, 2014 | 46.60 | 46.93 | 46.25 | 46.28 | 816,446 | -0.63(-1.33%) |
Aug 05, 2014 | 46.78 | 47.37 | 46.38 | 46.91 | 421,246 | -0.15(-0.31%) |
Aug 04, 2014 | 46.26 | 47.21 | 45.68 | 47.06 | 278,681 | +0.76(+1.65%) |
Aug 01, 2014 | 46.28 | 46.47 | 45.10 | 46.29 | 449,121 | +0.08(+0.18%) |
Jul 31, 2014 | 46.32 | 46.67 | 45.81 | 46.21 | 282,454 | -0.66(-1.41%) |
Jul 30, 2014 | 46.00 | 46.90 | 45.45 | 46.87 | 280,879 | +1.14(+2.50%) |
Jul 29, 2014 | 45.71 | 46.25 | 45.47 | 45.73 | 253,967 | -0.01(-0.02%) |
Jul 28, 2014 | 45.90 | 46.03 | 45.51 | 45.74 | 293,705 | -0.19(-0.42%) |
Jul 25, 2014 | 46.85 | 46.91 | 45.90 | 45.93 | 374,359 | -1.30(-2.75%) |
Jul 24, 2014 | 44.89 | 47.32 | 44.89 | 47.23 | 624,262 | +2.02(+4.46%) |
Jul 23, 2014 | 45.11 | 45.44 | 44.73 | 45.21 | 291,736 | +0.12(+0.27%) |
Jul 22, 2014 | 44.45 | 45.15 | 44.28 | 45.10 | 370,934 | +0.99(+2.25%) |
Jul 21, 2014 | 44.97 | 44.97 | 43.52 | 44.10 | 435,662 | -0.99(-2.18%) |
Jul 18, 2014 | 44.01 | 45.12 | 43.73 | 45.09 | 333,768 | +1.02(+2.32%) |
Jul 17, 2014 | 44.06 | 44.44 | 43.90 | 44.06 | 299,097 | -0.12(-0.27%) |
Jul 16, 2014 | 44.66 | 44.91 | 44.01 | 44.18 | 255,018 | -0.35(-0.79%) |
Jul 15, 2014 | 44.11 | 44.69 | 43.98 | 44.53 | 424,548 | +0.27(+0.60%) |
Jul 14, 2014 | 44.78 | 44.86 | 44.08 | 44.27 | 300,486 | -0.24(-0.54%) |
Jul 11, 2014 | 44.66 | 44.80 | 44.06 | 44.51 | 322,953 | -0.19(-0.43%) |
Jul 10, 2014 | 45.11 | 45.11 | 44.26 | 44.70 | 573,296 | -0.98(-2.14%) |
Jul 09, 2014 | 45.26 | 45.84 | 45.04 | 45.68 | 262,438 | +0.44(+0.98%) |
Jul 08, 2014 | 45.47 | 45.65 | 44.91 | 45.23 | 400,174 | -0.21(-0.47%) |
Jul 07, 2014 | 46.63 | 46.78 | 45.29 | 45.45 | 349,660 | -1.30(-2.78%) |
Jul 03, 2014 | 46.49 | 46.74 | 46.74 | 46.74 | 179,214 | +0.34(+0.73%) |
Jul 02, 2014 | 46.36 | 46.77 | 46.33 | 46.40 | 292,295 | -0.05(-0.10%) |
Jul 01, 2014 | 45.94 | 46.75 | 45.70 | 46.45 | 436,903 | +0.76(+1.65%) |
Jun 30, 2014 | 45.34 | 45.73 | 44.74 | 45.69 | 359,158 | +0.28(+0.61%) |
Jun 27, 2014 | 44.87 | 45.48 | 44.78 | 45.42 | 704,503 | +0.27(+0.59%) |
Jun 26, 2014 | 46.17 | 46.17 | 44.77 | 45.15 | 478,344 | -1.00(-2.17%) |
Jun 25, 2014 | 46.37 | 46.59 | 45.26 | 46.15 | 592,323 | -0.49(-1.04%) |
Jun 24, 2014 | 46.74 | 47.42 | 46.36 | 46.64 | 478,845 | -0.22(-0.47%) |
Jun 23, 2014 | 46.78 | 46.99 | 46.45 | 46.86 | 373,421 | +0.14(+0.29%) |
Jun 20, 2014 | 46.76 | 46.96 | 46.22 | 46.72 | 706,843 | +0.15(+0.32%) |
Jun 19, 2014 | 46.94 | 46.94 | 46.19 | 46.58 | 472,091 | -0.21(-0.45%) |
Jun 18, 2014 | 46.15 | 46.87 | 45.97 | 46.79 | 484,436 | +0.86(+1.88%) |
Jun 17, 2014 | 45.57 | 46.20 | 45.22 | 45.92 | 582,887 | +0.19(+0.42%) |
Jun 16, 2014 | 44.54 | 46.10 | 44.12 | 45.73 | 709,237 | +1.32(+2.98%) |
Jun 13, 2014 | 43.27 | 44.65 | 42.80 | 44.41 | 726,723 | +1.41(+3.29%) |
Jun 12, 2014 | 43.36 | 43.39 | 42.44 | 42.99 | 535,739 | -0.58(-1.33%) |
Jun 11, 2014 | 43.74 | 43.92 | 42.97 | 43.57 | 364,477 | -0.30(-0.69%) |
Jun 10, 2014 | 44.46 | 44.77 | 43.76 | 43.88 | 272,629 | -0.10(-0.23%) |
Jun 06, 2014 | 43.77 | 44.06 | 43.44 | 43.98 | 381,189 | +0.50(+1.14%) |
Jun 05, 2014 | 44.09 | 44.32 | 43.04 | 43.48 | 609,309 | -0.63(-1.44%) |
Jun 04, 2014 | 43.78 | 44.24 | 43.32 | 44.11 | 330,068 | +0.17(+0.40%) |
Jun 03, 2014 | 43.78 | 44.33 | 43.43 | 43.94 | 357,911 | -0.12(-0.27%) |
Jun 02, 2014 | 44.42 | 44.42 | 43.55 | 44.06 | 302,269 | -0.37(-0.83%) |
May 30, 2014 | 44.22 | 44.73 | 44.12 | 44.43 | 364,311 | +0.32(+0.73%) |
May 29, 2014 | 44.14 | 44.39 | 42.97 | 44.11 | 475,948 | -0.07(-0.17%) |
May 28, 2014 | 44.58 | 44.87 | 43.28 | 44.18 | 575,152 | -0.58(-1.29%) |
May 27, 2014 | 44.03 | 45.02 | 43.93 | 44.76 | 506,053 | +1.08(+2.48%) |
May 23, 2014 | 45.68 | 43.67 | 43.67 | 43.67 | 748,136 | +0.24(+0.55%) |
May 22, 2014 | 45.45 | 45.55 | 41.95 | 43.43 | 1,539,653 | +1.66(+3.98%) |
May 21, 2014 | 43.01 | 43.92 | 41.64 | 41.77 | 862,004 | -1.23(-2.86%) |
May 20, 2014 | 43.89 | 44.11 | 42.55 | 43.00 | 778,042 | -1.24(-2.81%) |
May 19, 2014 | 43.85 | 44.31 | 43.53 | 44.25 | 337,608 | +0.29(+0.66%) |
May 16, 2014 | 43.63 | 44.08 | 43.31 | 43.96 | 369,075 | +0.42(+0.97%) |
May 15, 2014 | 43.64 | 43.91 | 42.62 | 43.54 | 318,985 | -0.37(-0.84%) |
May 14, 2014 | 45.40 | 45.40 | 43.85 | 43.90 | 478,318 | -1.40(-3.10%) |
May 13, 2014 | 44.83 | 45.59 | 44.67 | 45.31 | 518,381 | +0.58(+1.29%) |
May 12, 2014 | 43.73 | 44.83 | 43.73 | 44.73 | 396,267 | +1.11(+2.55%) |
May 09, 2014 | 42.15 | 44.01 | 42.15 | 43.62 | 640,888 | +1.44(+3.42%) |
May 08, 2014 | 42.47 | 43.86 | 42.14 | 42.18 | 698,334 | -0.24(-0.56%) |
May 07, 2014 | 42.52 | 43.09 | 40.90 | 42.42 | 618,276 | -0.16(-0.37%) |
May 06, 2014 | 43.87 | 44.66 | 42.53 | 42.57 | 445,687 | -1.46(-3.32%) |
May 05, 2014 | 43.31 | 44.26 | 42.55 | 44.03 | 431,429 | +0.64(+1.48%) |
May 02, 2014 | 44.30 | 46.00 | 43.32 | 43.39 | 710,056 | -0.86(-1.95%) |