Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 51.10 | 51.28 | 50.33 | 50.57 | 88,892 | -0.66(-1.29%) |
Apr 29, 2015 | 51.58 | 51.61 | 51.04 | 51.23 | 206,359 | -0.35(-0.69%) |
Apr 28, 2015 | 51.68 | 51.78 | 51.16 | 51.58 | 128,926 | -0.09(-0.16%) |
Apr 27, 2015 | 52.33 | 52.34 | 51.63 | 51.67 | 171,087 | -0.39(-0.75%) |
Apr 24, 2015 | 52.04 | 52.14 | 52.01 | 52.06 | 153,183 | +0.02(+0.04%) |
Apr 23, 2015 | 52.03 | 52.18 | 51.86 | 52.04 | 78,593 | -0.09(-0.17%) |
Apr 22, 2015 | 51.98 | 52.15 | 51.72 | 52.13 | 80,221 | +0.23(+0.45%) |
Apr 21, 2015 | 51.85 | 51.96 | 51.76 | 51.90 | 80,632 | +0.29(+0.57%) |
Apr 20, 2015 | 51.43 | 51.65 | 51.39 | 51.60 | 62,736 | +0.51(+1.00%) |
Apr 17, 2015 | 51.60 | 51.60 | 50.90 | 51.09 | 123,837 | -0.68(-1.32%) |
Apr 16, 2015 | 51.74 | 51.87 | 51.64 | 51.77 | 65,104 | +0.02(+0.04%) |
Apr 15, 2015 | 51.65 | 51.82 | 51.61 | 51.75 | 60,909 | +0.24(+0.46%) |
Apr 14, 2015 | 51.49 | 51.59 | 51.11 | 51.52 | 52,057 | +0.04(+0.07%) |
Apr 13, 2015 | 51.71 | 51.81 | 51.44 | 51.48 | 93,118 | -0.23(-0.44%) |
Apr 10, 2015 | 51.50 | 51.71 | 51.44 | 51.71 | 119,830 | +0.29(+0.57%) |
Apr 09, 2015 | 51.20 | 51.46 | 51.07 | 51.42 | 67,664 | +0.23(+0.45%) |
Apr 08, 2015 | 50.94 | 51.25 | 50.88 | 51.19 | 64,999 | +0.29(+0.58%) |
Apr 07, 2015 | 51.03 | 51.16 | 50.84 | 50.89 | 92,664 | -0.05(-0.09%) |
Apr 06, 2015 | 50.52 | 51.07 | 50.50 | 50.94 | 101,308 | +0.27(+0.54%) |
Apr 02, 2015 | 50.72 | 50.67 | 50.67 | 50.67 | 91,444 | -0.09(-0.17%) |
Apr 01, 2015 | 50.95 | 50.95 | 50.44 | 50.75 | 164,028 | -0.22(-0.43%) |
Mar 31, 2015 | 51.18 | 51.33 | 50.96 | 50.97 | 106,251 | -0.32(-0.63%) |
Mar 30, 2015 | 51.12 | 51.34 | 51.05 | 51.29 | 53,067 | +0.47(+0.93%) |
Mar 27, 2015 | 50.53 | 50.85 | 50.42 | 50.82 | 55,030 | +0.41(+0.81%) |
Mar 26, 2015 | 50.28 | 50.66 | 50.13 | 50.41 | 76,775 | -0.18(-0.36%) |
Mar 25, 2015 | 51.33 | 51.45 | 50.54 | 50.59 | 91,985 | -0.18(-0.35%) |
Mar 24, 2015 | 51.12 | 51.14 | 50.77 | 50.77 | 72,751 | -0.24(-0.46%) |
Mar 23, 2015 | 51.14 | 51.26 | 51.01 | 51.01 | 55,736 | -0.12(-0.24%) |
Mar 20, 2015 | 51.18 | 51.26 | 51.03 | 51.13 | 67,015 | +0.27(+0.54%) |
Mar 19, 2015 | 50.56 | 50.94 | 50.49 | 50.85 | 50,288 | +0.22(+0.43%) |
Mar 18, 2015 | 49.88 | 50.85 | 49.88 | 50.64 | 95,333 | +0.50(+1.00%) |
Mar 17, 2015 | 49.73 | 50.17 | 49.59 | 50.14 | 35,642 | +0.25(+0.49%) |
Mar 16, 2015 | 49.59 | 49.89 | 49.54 | 49.89 | 44,855 | +0.52(+1.05%) |
Mar 13, 2015 | 49.46 | 49.61 | 49.11 | 49.37 | 34,648 | -0.13(-0.26%) |
Mar 12, 2015 | 49.10 | 49.52 | 49.10 | 49.50 | 42,121 | +0.59(+1.21%) |
Mar 11, 2015 | 48.71 | 48.99 | 48.62 | 48.91 | 45,152 | +0.19(+0.39%) |
Mar 10, 2015 | 49.11 | 49.11 | 48.64 | 48.72 | 69,637 | -0.61(-1.24%) |
Mar 09, 2015 | 49.40 | 49.41 | 49.21 | 49.33 | 33,547 | +0.12(+0.24%) |
Mar 06, 2015 | 49.82 | 49.84 | 49.19 | 49.21 | 59,534 | -0.73(-1.46%) |
Mar 05, 2015 | 50.15 | 50.22 | 49.94 | 49.94 | 53,098 | -0.33(-0.66%) |
Mar 04, 2015 | 50.13 | 50.28 | 49.78 | 50.27 | 50,347 | +0.06(+0.11%) |
Mar 03, 2015 | 50.18 | 50.30 | 50.03 | 50.21 | 47,853 | -0.10(-0.21%) |
Mar 02, 2015 | 50.06 | 50.32 | 50.00 | 50.32 | 177,300 | +0.37(+0.74%) |
Feb 27, 2015 | 50.50 | 50.50 | 49.94 | 49.95 | 55,752 | -0.38(-0.75%) |
Feb 26, 2015 | 50.15 | 50.45 | 50.15 | 50.33 | 73,722 | +0.14(+0.28%) |
Feb 25, 2015 | 50.11 | 50.22 | 50.01 | 50.18 | 71,497 | +0.15(+0.30%) |
Feb 24, 2015 | 50.22 | 50.23 | 49.97 | 50.03 | 53,068 | -0.07(-0.13%) |
Feb 23, 2015 | 50.29 | 50.29 | 49.99 | 50.10 | 69,657 | -0.07(-0.13%) |
Feb 20, 2015 | 49.81 | 50.21 | 49.57 | 50.16 | 52,622 | +0.41(+0.83%) |
Feb 19, 2015 | 49.45 | 49.85 | 49.41 | 49.75 | 52,808 | +0.33(+0.66%) |
Feb 18, 2015 | 49.34 | 49.43 | 49.18 | 49.43 | 53,455 | +0.17(+0.35%) |
Feb 17, 2015 | 49.04 | 49.33 | 49.03 | 49.26 | 69,843 | +0.12(+0.25%) |
Feb 13, 2015 | 48.92 | 49.13 | 49.13 | 49.13 | 77,078 | +0.30(+0.62%) |
Feb 12, 2015 | 48.59 | 48.86 | 48.59 | 48.83 | 60,246 | +0.53(+1.10%) |
Feb 11, 2015 | 48.27 | 48.38 | 48.06 | 48.30 | 65,348 | +0.10(+0.22%) |
Feb 10, 2015 | 47.78 | 48.21 | 47.59 | 48.20 | 37,228 | +0.72(+1.51%) |
Feb 09, 2015 | 47.56 | 47.65 | 47.35 | 47.48 | 39,674 | -0.23(-0.48%) |
Feb 06, 2015 | 47.90 | 48.05 | 47.67 | 47.71 | 63,291 | -0.11(-0.24%) |
Feb 05, 2015 | 47.55 | 47.88 | 47.45 | 47.82 | 49,454 | +0.56(+1.18%) |
Feb 04, 2015 | 47.29 | 47.54 | 47.18 | 47.26 | 67,737 | -0.29(-0.62%) |
Feb 03, 2015 | 47.21 | 47.60 | 46.98 | 47.55 | 68,407 | +0.69(+1.47%) |
Feb 02, 2015 | 46.76 | 46.91 | 46.00 | 46.86 | 53,180 | +0.38(+0.81%) |
Jan 30, 2015 | 46.99 | 47.00 | 46.49 | 46.49 | 57,739 | -0.72(-1.52%) |
Jan 29, 2015 | 46.99 | 47.26 | 46.47 | 47.20 | 65,616 | +0.55(+1.18%) |
Jan 28, 2015 | 47.38 | 47.53 | 46.60 | 46.66 | 46,273 | -0.52(-1.10%) |
Jan 27, 2015 | 46.90 | 47.33 | 46.72 | 47.18 | 49,803 | -0.17(-0.36%) |
Jan 26, 2015 | 47.19 | 47.36 | 46.99 | 47.35 | 137,815 | +0.34(+0.72%) |
Jan 23, 2015 | 46.90 | 47.19 | 46.86 | 47.01 | 73,889 | +0.09(+0.18%) |
Jan 22, 2015 | 46.52 | 46.97 | 46.15 | 46.92 | 56,269 | +0.60(+1.29%) |
Jan 21, 2015 | 45.98 | 46.46 | 45.91 | 46.32 | 99,575 | +0.20(+0.43%) |
Jan 20, 2015 | 46.32 | 46.32 | 45.69 | 46.13 | 144,147 | +0.08(+0.16%) |
Jan 16, 2015 | 45.33 | 46.08 | 45.29 | 46.05 | 90,257 | +0.61(+1.35%) |
Jan 15, 2015 | 46.34 | 46.40 | 45.43 | 45.44 | 46,494 | -0.73(-1.58%) |
Jan 14, 2015 | 45.94 | 46.22 | 45.63 | 46.16 | 81,513 | -0.34(-0.73%) |
Jan 13, 2015 | 46.99 | 47.38 | 46.06 | 46.50 | 59,516 | -0.32(-0.69%) |
Jan 12, 2015 | 47.44 | 47.44 | 46.68 | 46.83 | 60,190 | -0.52(-1.10%) |
Jan 09, 2015 | 47.92 | 47.92 | 47.16 | 47.35 | 48,238 | -0.45(-0.95%) |
Jan 08, 2015 | 47.35 | 47.80 | 47.28 | 47.80 | 105,616 | +1.02(+2.18%) |
Jan 07, 2015 | 46.43 | 46.86 | 46.43 | 46.78 | 124,085 | +0.66(+1.44%) |
Jan 06, 2015 | 46.76 | 46.77 | 45.71 | 46.12 | 120,573 | -0.57(-1.22%) |
Jan 05, 2015 | 47.54 | 47.54 | 46.49 | 46.68 | 114,724 | -1.02(-2.14%) |
Jan 02, 2015 | 47.77 | 47.93 | 47.32 | 47.71 | 92,105 | +0.14(+0.30%) |
Dec 31, 2014 | 48.13 | 47.56 | 47.56 | 47.56 | 55,509 | -0.49(-1.02%) |
Dec 30, 2014 | 48.37 | 48.37 | 47.99 | 48.06 | 58,266 | -0.26(-0.53%) |
Dec 29, 2014 | 48.44 | 48.44 | 48.24 | 48.31 | 35,178 | -0.09(-0.18%) |
Dec 26, 2014 | 48.27 | 48.49 | 48.27 | 48.40 | 49,397 | +0.22(+0.45%) |
Dec 24, 2014 | 47.97 | 48.18 | 48.18 | 48.18 | 24,001 | +0.29(+0.61%) |
Dec 23, 2014 | 48.24 | 48.25 | 47.87 | 47.89 | 46,137 | -0.14(-0.29%) |
Dec 22, 2014 | 48.03 | 48.07 | 47.85 | 48.03 | 67,617 | +0.21(+0.43%) |
Dec 19, 2014 | 47.56 | 47.97 | 47.31 | 47.82 | 55,562 | +0.58(+1.22%) |
Dec 18, 2014 | 46.86 | 47.30 | 46.76 | 47.24 | 61,367 | +0.97(+2.10%) |
Dec 17, 2014 | 45.38 | 46.39 | 45.38 | 46.27 | 60,133 | +0.91(+2.00%) |
Dec 16, 2014 | 45.27 | 46.17 | 45.17 | 45.36 | 66,586 | -0.19(-0.41%) |
Dec 15, 2014 | 46.11 | 46.29 | 45.46 | 45.55 | 83,573 | -0.32(-0.70%) |
Dec 12, 2014 | 46.21 | 46.35 | 45.86 | 45.87 | 44,706 | -0.52(-1.12%) |
Dec 11, 2014 | 46.29 | 46.88 | 46.29 | 46.39 | 62,758 | +0.14(+0.31%) |
Dec 10, 2014 | 46.93 | 46.97 | 46.19 | 46.25 | 116,198 | -0.84(-1.78%) |
Dec 09, 2014 | 46.53 | 47.11 | 46.16 | 47.09 | 72,043 | +0.15(+0.32%) |
Dec 08, 2014 | 47.56 | 47.60 | 46.75 | 46.94 | 104,231 | -0.70(-1.47%) |
Dec 05, 2014 | 47.62 | 47.81 | 47.56 | 47.64 | 53,336 | +0.16(+0.34%) |
Dec 04, 2014 | 47.48 | 47.63 | 47.25 | 47.48 | 66,304 | -0.04(-0.08%) |
Dec 03, 2014 | 47.20 | 47.54 | 47.20 | 47.52 | 44,739 | +0.30(+0.64%) |
Dec 02, 2014 | 46.94 | 47.26 | 46.94 | 47.21 | 95,036 | +0.29(+0.62%) |
Dec 01, 2014 | 47.76 | 47.78 | 46.87 | 46.92 | 78,042 | -0.86(-1.80%) |
Nov 28, 2014 | 47.95 | 47.95 | 47.74 | 47.78 | 41,165 | -0.17(-0.35%) |
Nov 26, 2014 | 47.70 | 47.95 | 47.95 | 47.95 | 60,929 | +0.23(+0.47%) |
Nov 25, 2014 | 47.65 | 47.78 | 47.56 | 47.72 | 61,279 | +0.16(+0.33%) |
Nov 24, 2014 | 47.41 | 47.59 | 47.21 | 47.57 | 91,379 | +0.40(+0.84%) |
Nov 21, 2014 | 47.35 | 47.48 | 47.08 | 47.17 | 106,404 | +0.31(+0.66%) |
Nov 20, 2014 | 46.56 | 47.01 | 46.43 | 46.86 | 68,122 | +0.20(+0.42%) |
Nov 19, 2014 | 46.88 | 46.88 | 46.51 | 46.66 | 61,234 | -0.23(-0.48%) |
Nov 18, 2014 | 46.61 | 46.98 | 46.61 | 46.88 | 122,523 | +0.30(+0.65%) |
Nov 17, 2014 | 46.44 | 46.68 | 46.39 | 46.58 | 80,229 | +0.17(+0.37%) |
Nov 14, 2014 | 46.14 | 46.43 | 46.03 | 46.41 | 45,987 | +0.30(+0.65%) |
Nov 13, 2014 | 46.52 | 46.61 | 46.03 | 46.11 | 39,842 | -0.32(-0.69%) |
Nov 12, 2014 | 46.31 | 46.52 | 46.21 | 46.43 | 36,919 | +0.05(+0.10%) |
Nov 11, 2014 | 46.33 | 46.38 | 46.19 | 46.38 | 45,311 | +0.07(+0.14%) |
Nov 10, 2014 | 46.19 | 46.38 | 46.17 | 46.32 | 55,706 | +0.20(+0.43%) |
Nov 07, 2014 | 46.26 | 46.33 | 46.03 | 46.12 | 56,795 | -0.12(-0.27%) |
Nov 06, 2014 | 45.86 | 46.27 | 45.86 | 46.24 | 61,666 | +0.45(+0.99%) |
Nov 05, 2014 | 46.03 | 46.17 | 45.67 | 45.79 | 90,427 | +0.03(+0.06%) |
Nov 04, 2014 | 45.87 | 45.92 | 45.54 | 45.76 | 183,174 | -0.29(-0.64%) |
Nov 03, 2014 | 46.28 | 46.35 | 45.97 | 46.05 | 73,485 | -0.05(-0.10%) |
Oct 31, 2014 | 46.11 | 46.15 | 45.86 | 46.10 | 77,728 | +0.72(+1.58%) |
Oct 30, 2014 | 45.13 | 45.51 | 44.94 | 45.38 | 71,839 | +0.07(+0.15%) |
Oct 29, 2014 | 45.79 | 45.79 | 45.05 | 45.32 | 78,939 | -0.62(-1.36%) |
Oct 28, 2014 | 45.38 | 45.94 | 45.31 | 45.94 | 71,210 | +0.75(+1.67%) |
Oct 27, 2014 | 45.29 | 45.34 | 45.34 | 45.19 | 116,400 | -0.15(-0.33%) |
Oct 24, 2014 | 45.01 | 45.36 | 44.86 | 45.34 | 143,050 | +0.37(+0.82%) |
Oct 23, 2014 | 44.77 | 45.30 | 44.77 | 44.97 | 58,849 | +0.67(+1.51%) |
Oct 22, 2014 | 44.69 | 44.97 | 44.30 | 44.30 | 179,062 | -0.36(-0.80%) |
Oct 21, 2014 | 43.87 | 44.72 | 43.87 | 44.66 | 103,080 | +1.18(+2.71%) |
Oct 20, 2014 | 42.94 | 43.51 | 42.94 | 43.48 | 75,243 | +0.40(+0.92%) |
Oct 17, 2014 | 42.92 | 43.44 | 42.82 | 43.08 | 122,385 | +0.69(+1.63%) |
Oct 16, 2014 | 41.52 | 42.79 | 41.33 | 42.39 | 109,615 | +0.34(+0.81%) |
Oct 15, 2014 | 41.44 | 42.25 | 40.67 | 42.05 | 243,042 | -0.03(-0.07%) |
Oct 14, 2014 | 42.10 | 42.59 | 41.76 | 42.08 | 286,215 | +0.18(+0.43%) |
Oct 13, 2014 | 42.80 | 43.02 | 41.87 | 41.90 | 340,206 | -0.98(-2.29%) |
Oct 10, 2014 | 43.77 | 43.94 | 42.84 | 42.88 | 239,094 | -1.09(-2.49%) |
Oct 09, 2014 | 45.02 | 45.06 | 43.98 | 43.98 | 102,252 | -1.09(-2.41%) |
Oct 08, 2014 | 44.39 | 45.11 | 43.93 | 45.06 | 97,914 | +0.67(+1.51%) |
Oct 07, 2014 | 45.01 | 45.01 | 44.39 | 44.39 | 492,717 | -0.85(-1.88%) |
Oct 06, 2014 | 45.55 | 45.65 | 45.06 | 45.24 | 54,803 | -0.19(-0.42%) |
Oct 03, 2014 | 45.14 | 45.49 | 45.13 | 45.43 | 86,975 | +0.58(+1.28%) |
Oct 02, 2014 | 44.69 | 44.95 | 44.03 | 44.85 | 107,796 | +0.26(+0.59%) |
Oct 01, 2014 | 45.24 | 45.38 | 44.46 | 44.59 | 321,026 | -0.79(-1.75%) |
Sep 30, 2014 | 45.84 | 45.84 | 45.27 | 45.38 | 77,330 | -0.31(-0.68%) |
Sep 29, 2014 | 45.50 | 45.86 | 45.36 | 45.69 | 97,974 | -0.17(-0.37%) |
Sep 26, 2014 | 45.57 | 45.93 | 45.51 | 45.86 | 55,377 | +0.48(+1.06%) |
Sep 25, 2014 | 46.12 | 46.14 | 45.38 | 45.38 | 75,114 | -0.79(-1.72%) |
Sep 24, 2014 | 45.88 | 46.23 | 45.63 | 46.18 | 94,394 | +0.38(+0.82%) |
Sep 23, 2014 | 45.73 | 46.11 | 45.69 | 45.80 | 115,832 | -0.28(-0.60%) |
Sep 22, 2014 | 46.78 | 46.78 | 45.88 | 46.08 | 76,362 | -0.76(-1.63%) |
Sep 19, 2014 | 47.08 | 47.08 | 46.61 | 46.84 | 243,584 | -0.05(-0.10%) |
Sep 18, 2014 | 46.85 | 46.95 | 46.73 | 46.89 | 148,451 | +0.18(+0.38%) |
Sep 17, 2014 | 46.70 | 46.93 | 46.47 | 46.71 | 79,951 | +0.15(+0.32%) |
Sep 16, 2014 | 46.09 | 46.63 | 45.93 | 46.56 | 66,568 | +0.44(+0.96%) |
Sep 15, 2014 | 46.73 | 46.73 | 45.90 | 46.11 | 64,412 | -0.56(-1.19%) |
Sep 12, 2014 | 47.06 | 47.06 | 46.51 | 46.67 | 40,708 | -0.33(-0.70%) |
Sep 11, 2014 | 46.58 | 47.00 | 46.58 | 47.00 | 60,307 | +0.15(+0.32%) |
Sep 10, 2014 | 46.73 | 46.88 | 46.44 | 46.85 | 78,694 | +0.20(+0.44%) |
Sep 09, 2014 | 46.96 | 47.04 | 46.60 | 46.65 | 57,761 | -0.32(-0.67%) |
Sep 08, 2014 | 46.91 | 47.09 | 46.81 | 46.96 | 46,821 | +0.06(+0.12%) |
Sep 05, 2014 | 46.76 | 46.95 | 46.39 | 46.91 | 29,465 | +0.24(+0.50%) |
Sep 04, 2014 | 46.85 | 46.99 | 46.52 | 46.67 | 133,897 | -0.08(-0.18%) |
Sep 03, 2014 | 47.23 | 47.23 | 46.74 | 46.75 | 49,521 | -0.22(-0.46%) |
Sep 02, 2014 | 46.73 | 47.01 | 46.70 | 46.97 | 58,195 | +0.33(+0.71%) |
Aug 29, 2014 | 46.50 | 46.64 | 46.64 | 46.64 | 40,974 | +0.27(+0.59%) |
Aug 28, 2014 | 46.29 | 46.37 | 46.18 | 46.37 | 33,007 | -0.10(-0.22%) |
Aug 27, 2014 | 46.73 | 46.73 | 46.40 | 46.47 | 50,505 | -0.22(-0.46%) |
Aug 26, 2014 | 46.66 | 46.75 | 46.58 | 46.69 | 53,431 | +0.08(+0.18%) |
Aug 25, 2014 | 46.63 | 46.63 | 46.49 | 46.60 | 80,583 | +0.32(+0.69%) |
Aug 22, 2014 | 46.23 | 46.33 | 45.99 | 46.28 | 30,191 | +0.11(+0.24%) |
Aug 21, 2014 | 46.31 | 46.31 | 46.14 | 46.17 | 45,342 | -0.10(-0.22%) |
Aug 20, 2014 | 46.11 | 46.33 | 46.04 | 46.27 | 151,299 | +0.08(+0.18%) |
Aug 19, 2014 | 46.00 | 46.21 | 45.97 | 46.19 | 128,687 | +0.29(+0.64%) |
Aug 18, 2014 | 45.68 | 45.95 | 45.61 | 45.90 | 202,192 | +0.43(+0.95%) |
Aug 15, 2014 | 45.62 | 45.65 | 45.17 | 45.46 | 37,732 | +0.08(+0.17%) |
Aug 14, 2014 | 45.09 | 45.39 | 45.09 | 45.39 | 39,640 | +0.29(+0.65%) |
Aug 13, 2014 | 44.75 | 45.10 | 44.67 | 45.10 | 75,407 | +0.50(+1.12%) |
Aug 12, 2014 | 44.73 | 44.79 | 44.39 | 44.60 | 67,632 | -0.24(-0.53%) |
Aug 11, 2014 | 44.87 | 44.98 | 44.75 | 44.83 | 41,352 | +0.46(+1.04%) |
Aug 08, 2014 | 44.15 | 44.30 | 43.96 | 44.37 | 39,415 | +0.35(+0.79%) |
Aug 07, 2014 | 44.31 | 44.50 | 43.91 | 44.02 | 30,931 | -0.10(-0.23%) |
Aug 06, 2014 | 43.82 | 44.38 | 43.82 | 44.13 | 56,223 | +0.05(+0.11%) |
Aug 05, 2014 | 44.28 | 44.49 | 43.66 | 44.08 | 74,282 | -0.35(-0.78%) |
Aug 04, 2014 | 44.21 | 44.56 | 44.05 | 44.43 | 27,327 | +0.37(+0.83%) |
Aug 01, 2014 | 44.06 | 44.38 | 43.68 | 44.06 | 125,982 | -0.15(-0.34%) |
Jul 31, 2014 | 44.79 | 44.79 | 44.13 | 44.21 | 58,716 | -0.94(-2.09%) |
Jul 30, 2014 | 45.12 | 45.23 | 44.93 | 45.15 | 53,866 | +0.22(+0.48%) |
Jul 29, 2014 | 45.09 | 45.22 | 44.93 | 44.94 | 49,632 | -0.16(-0.36%) |
Jul 28, 2014 | 45.22 | 45.24 | 44.80 | 45.10 | 41,080 | -0.05(-0.10%) |
Jul 25, 2014 | 45.35 | 45.35 | 45.08 | 45.14 | 37,143 | -0.22(-0.48%) |
Jul 24, 2014 | 45.38 | 45.57 | 45.31 | 45.36 | 47,752 | +0.17(+0.38%) |
Jul 23, 2014 | 45.10 | 45.22 | 45.01 | 45.19 | 54,793 | +0.17(+0.38%) |
Jul 22, 2014 | 45.01 | 45.15 | 44.98 | 45.02 | 32,461 | +0.14(+0.32%) |
Jul 21, 2014 | 44.84 | 44.96 | 44.69 | 44.88 | 48,857 | -0.05(-0.10%) |
Jul 18, 2014 | 44.28 | 44.93 | 44.22 | 44.93 | 61,481 | +0.75(+1.71%) |
Jul 17, 2014 | 44.51 | 44.74 | 44.09 | 44.17 | 53,772 | -0.51(-1.14%) |
Jul 16, 2014 | 44.73 | 44.92 | 44.50 | 44.68 | 34,985 | +0.17(+0.38%) |
Jul 15, 2014 | 44.80 | 44.81 | 44.39 | 44.51 | 29,844 | -0.37(-0.82%) |
Jul 14, 2014 | 44.76 | 44.96 | 44.72 | 44.88 | 29,137 | +0.26(+0.59%) |
Jul 11, 2014 | 44.56 | 44.72 | 44.41 | 44.62 | 37,198 | +0.03(+0.06%) |
Jul 10, 2014 | 44.25 | 44.76 | 43.95 | 44.59 | 50,505 | -0.14(-0.32%) |
Jul 09, 2014 | 44.56 | 44.78 | 44.43 | 44.73 | 36,069 | +0.31(+0.70%) |
Jul 08, 2014 | 45.13 | 45.18 | 44.23 | 44.42 | 60,685 | -0.89(-1.95%) |
Jul 07, 2014 | 45.69 | 45.69 | 45.15 | 45.30 | 44,057 | -0.42(-0.93%) |
Jul 03, 2014 | 45.70 | 45.73 | 45.73 | 45.73 | 24,096 | +0.09(+0.21%) |
Jul 02, 2014 | 45.76 | 45.78 | 45.47 | 45.63 | 52,584 | -0.04(-0.08%) |
Jul 01, 2014 | 45.57 | 45.78 | 45.48 | 45.67 | 50,269 | +0.34(+0.75%) |
Jun 30, 2014 | 45.33 | 45.49 | 45.22 | 45.33 | 52,747 | +0.00(+0.00%) |
Jun 27, 2014 | 45.14 | 45.42 | 45.14 | 45.33 | 54,424 | +0.12(+0.27%) |
Jun 26, 2014 | 45.21 | 45.26 | 44.86 | 45.21 | 55,582 | +0.08(+0.17%) |
Jun 25, 2014 | 44.75 | 45.17 | 44.65 | 45.13 | 90,764 | +0.27(+0.61%) |
Jun 24, 2014 | 45.16 | 45.41 | 44.76 | 44.86 | 35,642 | -0.29(-0.64%) |
Jun 23, 2014 | 45.07 | 45.19 | 44.94 | 45.15 | 34,330 | +0.17(+0.38%) |
Jun 20, 2014 | 45.07 | 45.07 | 44.85 | 44.98 | 57,308 | +0.08(+0.17%) |
Jun 19, 2014 | 44.89 | 45.02 | 44.74 | 44.90 | 47,322 | +0.05(+0.10%) |
Jun 18, 2014 | 44.65 | 44.91 | 44.44 | 44.86 | 84,491 | +0.23(+0.51%) |
Jun 17, 2014 | 44.32 | 44.70 | 44.25 | 44.63 | 68,888 | +0.27(+0.61%) |
Jun 16, 2014 | 44.19 | 44.38 | 44.05 | 44.36 | 76,533 | +0.19(+0.43%) |
Jun 13, 2014 | 44.04 | 44.24 | 43.85 | 44.17 | 57,495 | +0.19(+0.43%) |
Jun 12, 2014 | 44.41 | 44.45 | 43.91 | 43.98 | 52,694 | -0.38(-0.85%) |
Jun 11, 2014 | 44.35 | 44.42 | 44.21 | 44.36 | 79,139 | -0.12(-0.27%) |
Jun 10, 2014 | 44.45 | 44.48 | 44.12 | 44.48 | 32,897 | +0.06(+0.13%) |
Jun 06, 2014 | 44.38 | 44.42 | 44.34 | 44.42 | 53,649 | +0.19(+0.42%) |
Jun 05, 2014 | 43.99 | 44.39 | 43.78 | 44.24 | 59,449 | +0.31(+0.71%) |
Jun 04, 2014 | 43.64 | 44.00 | 43.41 | 43.93 | 48,737 | +0.24(+0.56%) |
Jun 03, 2014 | 43.54 | 43.72 | 43.44 | 43.68 | 49,379 | +0.06(+0.13%) |
Jun 02, 2014 | 43.59 | 43.64 | 43.31 | 43.62 | 57,943 | +0.04(+0.09%) |
May 30, 2014 | 43.74 | 43.82 | 43.42 | 43.59 | 44,146 | -0.12(-0.28%) |
May 29, 2014 | 43.78 | 43.81 | 43.53 | 43.71 | 91,489 | +0.08(+0.19%) |
May 28, 2014 | 43.51 | 43.72 | 43.43 | 43.62 | 73,548 | +0.07(+0.15%) |
May 27, 2014 | 43.34 | 43.60 | 43.34 | 43.56 | 60,779 | +0.35(+0.80%) |
May 23, 2014 | 42.84 | 43.21 | 43.21 | 43.21 | 104,128 | +0.18(+0.42%) |
May 22, 2014 | 42.64 | 43.06 | 42.64 | 43.03 | 36,937 | +0.40(+0.95%) |
May 21, 2014 | 42.32 | 42.64 | 42.32 | 42.63 | 110,671 | +0.34(+0.80%) |
May 20, 2014 | 42.65 | 42.82 | 42.17 | 42.29 | 89,834 | -0.33(-0.77%) |
May 19, 2014 | 42.11 | 42.68 | 41.99 | 42.62 | 41,765 | +0.40(+0.96%) |
May 16, 2014 | 42.11 | 42.25 | 41.87 | 42.21 | 102,982 | +0.06(+0.13%) |
May 15, 2014 | 42.44 | 42.47 | 41.79 | 42.16 | 70,644 | -0.39(-0.93%) |
May 14, 2014 | 42.68 | 42.85 | 42.51 | 42.55 | 63,158 | -0.24(-0.55%) |
May 13, 2014 | 42.95 | 43.04 | 42.75 | 42.79 | 51,207 | -0.06(-0.13%) |
May 12, 2014 | 42.31 | 42.89 | 42.31 | 42.84 | 59,406 | +0.76(+1.81%) |
May 09, 2014 | 42.08 | 42.25 | 41.75 | 42.08 | 164,732 | +0.01(+0.02%) |
May 08, 2014 | 42.40 | 42.89 | 41.98 | 42.07 | 61,521 | -0.57(-1.34%) |
May 07, 2014 | 42.84 | 42.89 | 42.10 | 42.65 | 238,205 | -0.07(-0.15%) |
May 06, 2014 | 43.25 | 43.25 | 42.69 | 42.71 | 46,460 | -0.54(-1.24%) |
May 05, 2014 | 42.98 | 43.26 | 42.63 | 43.25 | 82,557 | +0.10(+0.24%) |
May 02, 2014 | 43.23 | 43.43 | 43.06 | 43.15 | 39,124 | +0.03(+0.07%) |