Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.53 | 51.95 | 51.28 | 51.94 | 33,405 | +0.57(+1.11%) |
Apr 29, 2015 | 51.38 | 51.38 | 51.15 | 51.37 | 3,096 | -0.52(-1.00%) |
Apr 28, 2015 | 52.56 | 52.59 | 51.88 | 51.88 | 5,040 | -1.04(-1.97%) |
Apr 27, 2015 | 52.81 | 53.02 | 52.68 | 52.93 | 62,730 | +0.18(+0.35%) |
Apr 24, 2015 | 52.48 | 52.75 | 52.48 | 52.75 | 5,076 | +0.48(+0.92%) |
Apr 23, 2015 | 52.13 | 52.47 | 52.05 | 52.27 | 10,485 | +0.07(+0.13%) |
Apr 22, 2015 | 52.80 | 52.80 | 52.11 | 52.20 | 16,099 | -0.63(-1.20%) |
Apr 21, 2015 | 53.28 | 53.33 | 52.79 | 52.83 | 58,135 | -0.53(-0.99%) |
Apr 20, 2015 | 53.68 | 53.69 | 53.17 | 53.36 | 83,268 | -0.56(-1.03%) |
Apr 17, 2015 | 52.87 | 53.95 | 52.87 | 53.91 | 39,855 | +1.24(+2.36%) |
Apr 16, 2015 | 52.72 | 52.79 | 52.24 | 52.67 | 7,663 | -0.08(-0.14%) |
Apr 15, 2015 | 52.85 | 52.85 | 52.60 | 52.75 | 60,127 | +0.25(+0.48%) |
Apr 14, 2015 | 52.75 | 52.95 | 52.49 | 52.49 | 2,675 | +0.27(+0.51%) |
Apr 13, 2015 | 52.04 | 52.23 | 51.92 | 52.23 | 28,674 | -0.05(-0.09%) |
Apr 10, 2015 | 52.68 | 52.73 | 52.26 | 52.27 | 6,964 | -0.06(-0.12%) |
Apr 09, 2015 | 52.87 | 52.87 | 52.27 | 52.33 | 17,724 | -0.52(-0.98%) |
Apr 08, 2015 | 52.73 | 52.85 | 52.31 | 52.85 | 5,720 | -0.22(-0.42%) |
Apr 07, 2015 | 52.46 | 53.12 | 52.34 | 53.07 | 6,769 | +0.58(+1.10%) |
Apr 06, 2015 | 53.26 | 53.26 | 52.30 | 52.49 | 12,741 | -0.18(-0.35%) |
Apr 02, 2015 | 53.04 | 52.68 | 52.68 | 52.68 | 1,967 | -0.43(-0.80%) |
Apr 01, 2015 | 52.71 | 53.20 | 52.71 | 53.10 | 17,346 | +0.99(+1.90%) |
Mar 31, 2015 | 51.84 | 52.21 | 51.76 | 52.11 | 7,124 | +0.10(+0.18%) |
Mar 30, 2015 | 52.52 | 52.59 | 52.02 | 52.02 | 3,437 | -0.45(-0.85%) |
Mar 27, 2015 | 52.71 | 52.74 | 52.46 | 52.46 | 5,554 | +0.14(+0.26%) |
Mar 26, 2015 | 53.31 | 53.45 | 52.27 | 52.33 | 113,622 | -1.10(-2.06%) |
Mar 25, 2015 | 54.00 | 54.00 | 53.40 | 53.42 | 7,855 | -0.24(-0.44%) |
Mar 24, 2015 | 53.22 | 53.69 | 53.14 | 53.66 | 13,171 | +0.75(+1.41%) |
Mar 23, 2015 | 53.08 | 53.08 | 52.78 | 52.91 | 16,548 | -0.03(-0.06%) |
Mar 20, 2015 | 52.91 | 53.04 | 52.70 | 52.94 | 23,956 | +0.28(+0.54%) |
Mar 19, 2015 | 52.57 | 52.79 | 52.22 | 52.66 | 8,750 | +0.03(+0.06%) |
Mar 18, 2015 | 51.12 | 52.63 | 51.04 | 52.63 | 7,966 | +1.90(+3.74%) |
Mar 17, 2015 | 50.46 | 50.73 | 50.28 | 50.73 | 6,601 | +0.43(+0.85%) |
Mar 16, 2015 | 50.41 | 50.48 | 50.10 | 50.31 | 18,432 | +0.29(+0.58%) |
Mar 13, 2015 | 50.27 | 50.33 | 49.94 | 50.02 | 137,105 | -0.31(-0.62%) |
Mar 12, 2015 | 51.11 | 51.11 | 50.33 | 50.33 | 17,344 | -0.43(-0.86%) |
Mar 11, 2015 | 50.57 | 50.82 | 50.44 | 50.76 | 12,402 | +0.24(+0.48%) |
Mar 10, 2015 | 50.24 | 50.53 | 50.24 | 50.52 | 176,559 | +0.39(+0.78%) |
Mar 09, 2015 | 50.66 | 50.66 | 50.05 | 50.13 | 18,272 | -0.22(-0.44%) |
Mar 06, 2015 | 50.95 | 51.07 | 50.03 | 50.35 | 16,533 | -1.40(-2.71%) |
Mar 05, 2015 | 51.89 | 51.89 | 51.53 | 51.75 | 3,214 | -0.11(-0.21%) |
Mar 04, 2015 | 52.02 | 52.07 | 51.83 | 51.86 | 7,910 | +0.17(+0.32%) |
Mar 03, 2015 | 51.50 | 51.81 | 51.50 | 51.69 | 11,985 | +0.06(+0.12%) |
Mar 02, 2015 | 52.46 | 52.56 | 51.63 | 51.63 | 10,852 | -0.93(-1.77%) |
Feb 27, 2015 | 52.52 | 52.56 | 52.22 | 52.56 | 3,448 | +0.48(+0.92%) |
Feb 26, 2015 | 52.62 | 52.62 | 52.08 | 52.08 | 2,331 | -0.37(-0.71%) |
Feb 25, 2015 | 52.08 | 52.50 | 51.93 | 52.46 | 6,322 | +0.41(+0.79%) |
Feb 24, 2015 | 51.29 | 52.08 | 51.19 | 52.04 | 3,926 | +0.73(+1.43%) |
Feb 23, 2015 | 51.24 | 51.54 | 51.18 | 51.31 | 11,651 | +0.40(+0.79%) |
Feb 20, 2015 | 51.30 | 51.56 | 50.73 | 50.91 | 22,129 | +0.05(+0.09%) |
Feb 19, 2015 | 50.53 | 50.99 | 50.53 | 50.86 | 5,414 | -0.10(-0.19%) |
Feb 18, 2015 | 50.70 | 51.10 | 50.55 | 50.96 | 5,004 | +0.61(+1.21%) |
Feb 17, 2015 | 50.81 | 50.82 | 50.13 | 50.35 | 48,617 | -0.63(-1.24%) |
Feb 13, 2015 | 51.34 | 50.98 | 50.98 | 50.98 | 12,195 | -0.32(-0.62%) |
Feb 12, 2015 | 51.56 | 51.92 | 51.30 | 51.30 | 11,138 | -0.61(-1.18%) |
Feb 11, 2015 | 51.99 | 52.06 | 51.41 | 51.91 | 12,077 | -0.07(-0.13%) |
Feb 10, 2015 | 52.44 | 52.52 | 51.92 | 51.98 | 44,066 | -0.79(-1.49%) |
Feb 09, 2015 | 52.96 | 53.02 | 52.72 | 52.77 | 26,307 | +0.26(+0.49%) |
Feb 06, 2015 | 52.94 | 52.94 | 52.19 | 52.51 | 41,979 | -0.66(-1.25%) |
Feb 05, 2015 | 53.76 | 53.76 | 53.17 | 53.17 | 25,752 | -0.75(-1.39%) |
Feb 04, 2015 | 53.08 | 53.92 | 52.96 | 53.92 | 7,423 | +0.61(+1.14%) |
Feb 03, 2015 | 54.63 | 54.63 | 53.17 | 53.31 | 75,491 | -1.32(-2.41%) |
Feb 02, 2015 | 54.77 | 54.77 | 54.23 | 54.63 | 34,182 | -0.24(-0.44%) |
Jan 30, 2015 | 54.84 | 54.90 | 54.29 | 54.87 | 49,252 | +1.10(+2.04%) |
Jan 29, 2015 | 53.84 | 53.98 | 53.71 | 53.78 | 109,407 | -0.27(-0.50%) |
Jan 28, 2015 | 53.49 | 54.29 | 53.49 | 54.05 | 54,389 | +0.92(+1.74%) |
Jan 27, 2015 | 53.60 | 53.62 | 53.13 | 53.13 | 28,898 | -0.07(-0.13%) |
Jan 26, 2015 | 53.49 | 53.59 | 53.10 | 53.20 | 87,119 | -0.26(-0.49%) |
Jan 23, 2015 | 53.29 | 53.48 | 53.29 | 53.46 | 12,762 | +0.82(+1.57%) |
Jan 22, 2015 | 53.05 | 53.05 | 51.99 | 52.63 | 39,919 | +0.17(+0.32%) |
Jan 21, 2015 | 53.72 | 53.93 | 52.38 | 52.46 | 26,623 | -1.07(-1.99%) |
Jan 20, 2015 | 53.33 | 53.67 | 53.23 | 53.53 | 22,374 | +0.71(+1.34%) |
Jan 16, 2015 | 53.75 | 53.87 | 52.82 | 52.82 | 7,570 | -0.86(-1.61%) |
Jan 15, 2015 | 53.04 | 53.82 | 53.04 | 53.68 | 63,369 | +0.81(+1.53%) |
Jan 14, 2015 | 52.90 | 53.14 | 52.78 | 52.88 | 21,284 | +0.76(+1.46%) |
Jan 13, 2015 | 52.17 | 52.45 | 52.07 | 52.11 | 108,760 | -0.54(-1.03%) |
Jan 12, 2015 | 52.47 | 52.87 | 52.27 | 52.65 | 27,738 | +0.11(+0.21%) |
Jan 09, 2015 | 52.07 | 52.75 | 52.01 | 52.55 | 20,221 | +0.22(+0.42%) |
Jan 08, 2015 | 52.52 | 52.52 | 52.20 | 52.33 | 7,270 | -0.56(-1.07%) |
Jan 07, 2015 | 52.52 | 52.98 | 52.34 | 52.89 | 22,054 | -0.07(-0.13%) |
Jan 06, 2015 | 52.96 | 53.49 | 52.80 | 52.96 | 18,015 | +0.34(+0.65%) |
Jan 05, 2015 | 52.24 | 52.78 | 52.24 | 52.62 | 40,128 | +0.60(+1.16%) |
Jan 02, 2015 | 51.45 | 52.30 | 51.45 | 52.01 | 30,360 | +0.76(+1.49%) |
Dec 31, 2014 | 50.66 | 51.25 | 51.25 | 51.25 | 19,146 | +0.61(+1.20%) |
Dec 30, 2014 | 50.98 | 51.16 | 50.60 | 50.65 | 8,447 | +0.01(+0.02%) |
Dec 29, 2014 | 50.67 | 51.02 | 50.54 | 50.63 | 13,503 | +0.03(+0.06%) |
Dec 26, 2014 | 50.69 | 50.69 | 50.53 | 50.60 | 42,380 | +0.29(+0.58%) |
Dec 24, 2014 | 49.83 | 50.31 | 50.31 | 50.31 | 3,674 | -0.02(-0.05%) |
Dec 23, 2014 | 51.19 | 51.19 | 50.33 | 50.34 | 26,896 | -1.06(-2.06%) |
Dec 22, 2014 | 50.99 | 51.48 | 50.99 | 51.40 | 9,811 | +0.31(+0.61%) |
Dec 19, 2014 | 50.39 | 51.08 | 50.39 | 51.08 | 13,239 | +0.69(+1.38%) |
Dec 18, 2014 | 51.05 | 51.05 | 50.34 | 50.39 | 14,280 | -1.23(-2.39%) |
Dec 17, 2014 | 51.91 | 52.04 | 51.49 | 51.62 | 30,082 | -0.58(-1.11%) |
Dec 16, 2014 | 51.68 | 52.20 | 51.53 | 52.20 | 8,361 | +0.94(+1.83%) |
Dec 15, 2014 | 51.03 | 51.27 | 51.03 | 51.27 | 4,323 | -0.11(-0.21%) |
Dec 12, 2014 | 51.17 | 51.43 | 51.11 | 51.37 | 5,545 | +0.81(+1.60%) |
Dec 11, 2014 | 50.70 | 50.70 | 50.53 | 50.57 | 2,357 | -0.28(-0.55%) |
Dec 10, 2014 | 50.60 | 50.90 | 50.38 | 50.85 | 28,324 | +0.27(+0.53%) |
Dec 09, 2014 | 50.50 | 50.66 | 50.45 | 50.58 | 44,671 | +0.37(+0.73%) |
Dec 08, 2014 | 49.65 | 50.21 | 49.65 | 50.21 | 8,387 | +0.84(+1.69%) |
Dec 05, 2014 | 49.59 | 49.94 | 49.36 | 49.38 | 14,549 | -0.56(-1.12%) |
Dec 04, 2014 | 49.51 | 49.94 | 49.51 | 49.94 | 4,213 | +0.44(+0.88%) |
Dec 03, 2014 | 49.42 | 49.57 | 49.41 | 49.51 | 6,405 | +0.14(+0.29%) |
Dec 02, 2014 | 49.69 | 49.69 | 49.36 | 49.36 | 3,613 | -0.65(-1.30%) |
Dec 01, 2014 | 50.47 | 50.47 | 49.97 | 50.01 | 15,555 | -0.30(-0.61%) |
Nov 28, 2014 | 49.93 | 50.31 | 49.93 | 50.31 | 2,088 | +0.18(+0.36%) |
Nov 26, 2014 | 50.16 | 50.14 | 50.14 | 50.14 | 3,411 | +0.27(+0.54%) |
Nov 25, 2014 | 49.60 | 49.86 | 49.60 | 49.86 | 3,873 | +0.23(+0.46%) |
Nov 24, 2014 | 49.40 | 49.68 | 49.25 | 49.64 | 33,739 | +0.13(+0.26%) |
Nov 21, 2014 | 49.33 | 49.52 | 49.31 | 49.51 | 5,936 | +0.49(+0.99%) |
Nov 20, 2014 | 49.15 | 49.15 | 48.90 | 49.02 | 8,386 | +0.24(+0.50%) |
Nov 19, 2014 | 48.96 | 49.22 | 48.77 | 48.77 | 2,560 | -0.47(-0.96%) |
Nov 18, 2014 | 49.25 | 49.31 | 49.25 | 49.25 | 1,600 | +0.03(+0.06%) |
Nov 17, 2014 | 49.73 | 49.73 | 49.22 | 49.22 | 4,662 | -0.48(-0.97%) |
Nov 14, 2014 | 49.33 | 49.70 | 49.25 | 49.70 | 6,651 | +0.24(+0.49%) |
Nov 13, 2014 | 49.36 | 49.46 | 49.23 | 49.45 | 10,196 | +0.02(+0.03%) |
Nov 12, 2014 | 49.78 | 49.83 | 49.44 | 49.44 | 1,627 | -0.39(-0.78%) |
Nov 11, 2014 | 49.61 | 49.86 | 49.58 | 49.83 | 4,076 | +0.05(+0.10%) |
Nov 10, 2014 | 50.22 | 50.22 | 49.78 | 49.78 | 14,900 | -0.36(-0.72%) |
Nov 07, 2014 | 49.92 | 50.14 | 49.92 | 50.14 | 2,852 | +0.65(+1.31%) |
Nov 06, 2014 | 49.76 | 49.76 | 49.49 | 49.49 | 3,069 | -0.38(-0.76%) |
Nov 05, 2014 | 49.58 | 49.87 | 49.48 | 49.87 | 4,956 | +0.05(+0.11%) |
Nov 04, 2014 | 49.70 | 49.88 | 49.64 | 49.82 | 10,320 | +0.26(+0.52%) |
Nov 03, 2014 | 49.66 | 49.66 | 49.34 | 49.56 | 5,987 | -0.10(-0.21%) |
Oct 31, 2014 | 49.81 | 49.89 | 49.66 | 49.66 | 5,612 | -0.15(-0.30%) |
Oct 30, 2014 | 50.08 | 50.08 | 49.81 | 49.81 | 1,347 | -0.10(-0.21%) |
Oct 29, 2014 | 49.62 | 49.94 | 49.49 | 49.92 | 3,792 | +0.29(+0.58%) |
Oct 28, 2014 | 49.64 | 49.76 | 49.45 | 49.63 | 2,323 | -0.18(-0.37%) |
Oct 27, 2014 | 49.76 | 49.96 | 49.69 | 49.81 | 16,156 | +0.20(+0.40%) |
Oct 24, 2014 | 49.77 | 49.77 | 49.61 | 49.61 | 2,675 | -0.01(-0.01%) |
Oct 23, 2014 | 49.93 | 50.12 | 49.56 | 49.62 | 4,151 | -0.50(-0.99%) |
Oct 22, 2014 | 50.21 | 50.31 | 50.09 | 50.12 | 6,806 | +0.07(+0.14%) |
Oct 21, 2014 | 50.30 | 50.38 | 50.05 | 50.05 | 7,374 | -0.57(-1.13%) |
Oct 20, 2014 | 50.81 | 50.81 | 50.37 | 50.62 | 10,021 | +0.03(+0.06%) |
Oct 17, 2014 | 50.60 | 50.78 | 50.34 | 50.59 | 6,827 | -0.15(-0.30%) |
Oct 16, 2014 | 51.34 | 51.38 | 50.61 | 50.74 | 86,156 | -0.02(-0.03%) |
Oct 15, 2014 | 51.88 | 53.13 | 50.68 | 50.76 | 16,824 | +0.02(+0.03%) |
Oct 14, 2014 | 50.55 | 50.76 | 50.32 | 50.74 | 4,781 | +0.07(+0.14%) |
Oct 13, 2014 | 49.33 | 50.67 | 49.33 | 50.67 | 36,392 | +0.51(+1.01%) |
Oct 10, 2014 | 50.08 | 50.17 | 50.04 | 50.17 | 3,738 | +0.30(+0.61%) |
Oct 09, 2014 | 50.10 | 50.20 | 49.86 | 49.86 | 10,741 | -0.11(-0.23%) |
Oct 08, 2014 | 49.54 | 49.98 | 49.25 | 49.98 | 15,789 | +0.49(+0.99%) |
Oct 07, 2014 | 49.15 | 49.49 | 49.11 | 49.49 | 11,031 | +0.52(+1.06%) |
Oct 06, 2014 | 48.94 | 49.08 | 48.83 | 48.97 | 21,982 | -0.05(-0.09%) |
Oct 03, 2014 | 48.97 | 49.11 | 48.84 | 49.02 | 6,033 | +0.08(+0.16%) |
Oct 02, 2014 | 49.19 | 49.21 | 48.92 | 48.94 | 14,813 | -0.53(-1.08%) |
Oct 01, 2014 | 48.34 | 49.48 | 48.34 | 49.48 | 11,846 | +1.13(+2.35%) |
Sep 30, 2014 | 48.55 | 48.69 | 48.32 | 48.34 | 12,322 | -0.20(-0.42%) |
Sep 29, 2014 | 48.74 | 48.78 | 48.50 | 48.55 | 40,741 | +0.18(+0.36%) |
Sep 26, 2014 | 48.59 | 48.68 | 48.34 | 48.37 | 3,878 | -0.49(-1.00%) |
Sep 25, 2014 | 48.72 | 48.91 | 48.68 | 48.86 | 7,590 | +0.53(+1.09%) |
Sep 24, 2014 | 48.54 | 48.66 | 48.33 | 48.33 | 4,415 | -0.18(-0.38%) |
Sep 23, 2014 | 48.23 | 48.52 | 48.13 | 48.52 | 3,847 | +0.47(+0.98%) |
Sep 22, 2014 | 48.24 | 48.24 | 47.98 | 48.04 | 4,710 | -0.08(-0.16%) |
Sep 19, 2014 | 47.81 | 48.12 | 47.61 | 48.12 | 11,834 | +0.53(+1.12%) |
Sep 18, 2014 | 48.04 | 48.04 | 47.54 | 47.59 | 18,105 | -0.13(-0.27%) |
Sep 17, 2014 | 48.29 | 48.34 | 47.72 | 47.72 | 6,173 | -0.49(-1.03%) |
Sep 16, 2014 | 48.51 | 48.54 | 48.19 | 48.21 | 6,955 | -0.25(-0.51%) |
Sep 15, 2014 | 48.63 | 48.77 | 48.44 | 48.46 | 39,089 | +0.06(+0.12%) |
Sep 12, 2014 | 48.65 | 48.68 | 48.39 | 48.40 | 10,158 | -0.76(-1.55%) |
Sep 11, 2014 | 49.36 | 49.48 | 49.16 | 49.16 | 14,427 | +0.01(+0.02%) |
Sep 10, 2014 | 49.22 | 49.22 | 49.13 | 49.16 | 15,536 | -0.57(-1.15%) |
Sep 09, 2014 | 49.73 | 49.82 | 49.64 | 49.73 | 15,349 | -0.14(-0.28%) |
Sep 08, 2014 | 50.24 | 50.32 | 49.77 | 49.86 | 38,433 | +0.05(+0.09%) |
Sep 05, 2014 | 50.37 | 50.12 | 49.82 | 49.82 | 5,970 | -0.30(-0.59%) |
Sep 04, 2014 | 50.52 | 50.52 | 50.10 | 50.12 | 21,950 | -0.65(-1.28%) |
Sep 03, 2014 | 50.35 | 50.79 | 50.35 | 50.76 | 12,592 | +0.24(+0.47%) |
Sep 02, 2014 | 50.72 | 50.80 | 50.53 | 50.53 | 22,997 | -0.78(-1.51%) |
Aug 29, 2014 | 51.40 | 51.30 | 51.30 | 51.30 | 35,308 | -0.19(-0.37%) |
Aug 28, 2014 | 51.62 | 51.74 | 51.40 | 51.49 | 14,317 | +0.48(+0.94%) |
Aug 27, 2014 | 50.98 | 51.13 | 50.85 | 51.02 | 17,920 | +0.25(+0.49%) |
Aug 26, 2014 | 51.02 | 51.02 | 50.70 | 50.77 | 8,062 | -0.19(-0.38%) |
Aug 25, 2014 | 50.83 | 50.98 | 50.83 | 50.96 | 11,019 | +0.14(+0.27%) |
Aug 22, 2014 | 50.60 | 50.86 | 50.36 | 50.83 | 12,382 | +0.30(+0.60%) |
Aug 21, 2014 | 50.17 | 50.55 | 50.17 | 50.52 | 5,230 | +0.40(+0.80%) |
Aug 20, 2014 | 50.17 | 50.18 | 50.03 | 50.12 | 16,406 | -0.13(-0.26%) |
Aug 19, 2014 | 50.95 | 50.60 | 50.22 | 50.25 | 4,630 | -0.35(-0.69%) |
Aug 18, 2014 | 51.07 | 51.07 | 50.51 | 50.60 | 42,453 | -0.65(-1.26%) |
Aug 15, 2014 | 51.02 | 51.55 | 51.02 | 51.24 | 15,409 | +0.45(+0.88%) |
Aug 14, 2014 | 50.53 | 50.79 | 50.22 | 50.79 | 11,275 | +0.52(+1.04%) |
Aug 13, 2014 | 50.06 | 50.26 | 49.99 | 50.27 | 12,343 | +0.29(+0.58%) |
Aug 12, 2014 | 50.32 | 50.32 | 49.95 | 49.98 | 14,445 | -0.36(-0.72%) |
Aug 11, 2014 | 50.63 | 50.68 | 50.34 | 50.34 | 17,501 | -0.20(-0.39%) |
Aug 08, 2014 | 50.76 | 50.92 | 50.49 | 50.54 | 13,841 | -0.18(-0.35%) |
Aug 07, 2014 | 50.29 | 50.72 | 50.15 | 50.72 | 2,548 | +0.54(+1.08%) |
Aug 06, 2014 | 50.54 | 50.54 | 50.10 | 50.18 | 59,714 | +0.10(+0.20%) |
Aug 05, 2014 | 49.86 | 50.08 | 49.60 | 50.08 | 2,695 | +0.06(+0.11%) |
Aug 04, 2014 | 50.22 | 50.34 | 50.02 | 50.02 | 18,849 | -0.26(-0.52%) |
Aug 01, 2014 | 49.73 | 50.29 | 49.53 | 50.29 | 12,268 | +0.42(+0.85%) |
Jul 31, 2014 | 49.81 | 50.20 | 49.58 | 49.86 | 11,398 | -0.07(-0.15%) |
Jul 30, 2014 | 50.50 | 50.54 | 49.88 | 49.94 | 29,981 | -0.91(-1.79%) |
Jul 29, 2014 | 50.85 | 50.87 | 50.72 | 50.84 | 17,492 | +0.26(+0.51%) |
Jul 28, 2014 | 50.66 | 50.81 | 50.42 | 50.59 | 8,399 | -0.02(-0.03%) |
Jul 25, 2014 | 50.52 | 50.69 | 50.48 | 50.60 | 10,732 | +0.72(+1.44%) |
Jul 24, 2014 | 49.86 | 49.88 | 49.80 | 49.88 | 7,541 | -0.38(-0.76%) |
Jul 23, 2014 | 50.36 | 50.39 | 50.25 | 50.27 | 3,835 | -0.08(-0.16%) |
Jul 22, 2014 | 50.28 | 50.34 | 50.02 | 50.34 | 19,782 | +0.14(+0.28%) |
Jul 21, 2014 | 50.19 | 50.49 | 50.19 | 50.21 | 28,543 | +0.24(+0.48%) |
Jul 18, 2014 | 50.16 | 50.16 | 49.81 | 49.97 | 24,891 | -0.14(-0.29%) |
Jul 17, 2014 | 49.78 | 50.13 | 49.60 | 50.11 | 10,290 | +0.77(+1.55%) |
Jul 16, 2014 | 49.29 | 49.40 | 49.26 | 49.34 | 45,345 | -0.02(-0.05%) |
Jul 15, 2014 | 49.32 | 49.50 | 49.03 | 49.37 | 14,941 | -0.01(-0.02%) |
Jul 14, 2014 | 49.63 | 49.63 | 49.38 | 49.38 | 29,426 | -0.37(-0.75%) |
Jul 11, 2014 | 49.49 | 49.81 | 49.49 | 49.75 | 7,471 | +0.40(+0.81%) |
Jul 10, 2014 | 49.59 | 49.64 | 49.34 | 49.34 | 9,231 | +0.02(+0.03%) |
Jul 09, 2014 | 48.96 | 49.38 | 48.96 | 49.33 | 4,090 | +0.33(+0.68%) |
Jul 08, 2014 | 48.72 | 49.10 | 48.72 | 49.00 | 14,933 | +0.48(+1.00%) |
Jul 07, 2014 | 48.23 | 48.60 | 48.23 | 48.51 | 19,024 | +0.47(+0.98%) |
Jul 03, 2014 | 47.70 | 48.04 | 48.04 | 48.04 | 3,564 | +0.08(+0.16%) |
Jul 02, 2014 | 48.41 | 48.41 | 47.94 | 47.97 | 17,101 | -0.71(-1.45%) |
Jul 01, 2014 | 48.92 | 49.06 | 48.61 | 48.67 | 14,585 | -0.59(-1.21%) |
Jun 30, 2014 | 49.41 | 49.41 | 49.16 | 49.27 | 7,847 | +0.10(+0.19%) |
Jun 27, 2014 | 49.42 | 49.48 | 49.11 | 49.17 | 16,941 | -0.06(-0.12%) |
Jun 26, 2014 | 49.09 | 49.40 | 49.09 | 49.23 | 17,614 | +0.30(+0.61%) |
Jun 25, 2014 | 49.01 | 49.10 | 48.91 | 48.94 | 7,374 | +0.21(+0.44%) |
Jun 24, 2014 | 48.52 | 48.76 | 48.39 | 48.72 | 8,740 | +0.48(+0.99%) |
Jun 23, 2014 | 48.51 | 48.52 | 48.23 | 48.24 | 6,644 | +0.12(+0.25%) |
Jun 20, 2014 | 47.78 | 48.15 | 47.78 | 48.12 | 5,612 | +0.31(+0.65%) |
Jun 19, 2014 | 48.29 | 48.37 | 47.81 | 47.81 | 5,106 | -0.36(-0.75%) |
Jun 18, 2014 | 47.81 | 48.22 | 47.81 | 48.18 | 2,680 | +0.50(+1.06%) |
Jun 17, 2014 | 47.84 | 47.84 | 47.64 | 47.67 | 3,876 | -0.17(-0.36%) |
Jun 16, 2014 | 47.65 | 47.84 | 47.65 | 47.84 | 1,874 | +0.25(+0.52%) |
Jun 13, 2014 | 47.32 | 47.71 | 47.32 | 47.60 | 3,127 | -0.09(-0.19%) |
Jun 12, 2014 | 47.44 | 47.72 | 47.23 | 47.69 | 17,029 | +0.35(+0.73%) |
Jun 11, 2014 | 47.44 | 47.49 | 47.23 | 47.34 | 5,272 | +0.12(+0.26%) |
Jun 10, 2014 | 47.24 | 47.35 | 47.22 | 47.22 | 3,152 | -0.26(-0.54%) |
Jun 06, 2014 | 47.68 | 47.68 | 47.47 | 47.48 | 5,645 | +0.11(+0.22%) |
Jun 05, 2014 | 47.60 | 47.60 | 47.32 | 47.37 | 5,397 | +0.15(+0.32%) |
Jun 04, 2014 | 47.51 | 47.54 | 47.10 | 47.22 | 17,277 | -0.15(-0.32%) |
Jun 03, 2014 | 48.04 | 48.04 | 47.37 | 47.37 | 8,135 | -0.90(-1.87%) |
Jun 02, 2014 | 48.55 | 48.68 | 48.09 | 48.27 | 12,728 | -0.72(-1.48%) |
May 30, 2014 | 48.83 | 49.00 | 48.78 | 49.00 | 5,615 | +0.02(+0.03%) |
May 29, 2014 | 49.26 | 49.52 | 48.98 | 48.98 | 9,409 | -0.19(-0.38%) |
May 28, 2014 | 48.76 | 49.20 | 48.76 | 49.17 | 5,198 | +0.97(+2.01%) |
May 27, 2014 | 48.32 | 48.32 | 48.00 | 48.20 | 11,473 | +0.06(+0.12%) |
May 23, 2014 | 48.15 | 48.14 | 48.14 | 48.14 | 4,398 | +0.50(+1.06%) |
May 22, 2014 | 47.68 | 47.72 | 47.53 | 47.64 | 3,646 | -0.08(-0.16%) |
May 21, 2014 | 47.76 | 47.85 | 47.52 | 47.71 | 7,064 | -0.34(-0.70%) |
May 20, 2014 | 47.82 | 48.12 | 47.82 | 48.05 | 7,368 | +0.16(+0.33%) |
May 19, 2014 | 48.73 | 48.76 | 47.90 | 47.90 | 22,899 | -0.64(-1.32%) |
May 16, 2014 | 48.59 | 48.75 | 48.54 | 48.54 | 8,492 | -0.13(-0.27%) |
May 15, 2014 | 48.59 | 48.87 | 48.52 | 48.67 | 18,442 | +0.77(+1.60%) |
May 14, 2014 | 47.83 | 48.05 | 47.83 | 47.90 | 2,416 | +0.70(+1.48%) |
May 13, 2014 | 47.11 | 47.20 | 47.11 | 47.20 | 1,379 | +0.29(+0.61%) |
May 12, 2014 | 47.16 | 47.16 | 46.72 | 46.92 | 36,848 | -0.33(-0.70%) |
May 09, 2014 | 47.35 | 47.41 | 47.21 | 47.25 | 2,051 | -0.21(-0.44%) |
May 08, 2014 | 47.56 | 47.84 | 47.46 | 47.46 | 8,969 | -0.06(-0.13%) |
May 07, 2014 | 47.64 | 47.71 | 47.50 | 47.52 | 14,416 | -0.19(-0.39%) |
May 06, 2014 | 47.66 | 47.71 | 47.62 | 47.71 | 19,696 | +0.14(+0.30%) |
May 05, 2014 | 48.07 | 48.11 | 47.53 | 47.56 | 22,519 | -0.49(-1.01%) |
May 02, 2014 | 47.32 | 48.14 | 47.27 | 48.05 | 12,978 | +0.52(+1.09%) |