Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 63.92 | 64.25 | 63.16 | 63.81 | 431,296 | -0.38(-0.59%) |
Apr 29, 2015 | 64.18 | 65.00 | 63.76 | 64.19 | 288,506 | -0.48(-0.74%) |
Apr 28, 2015 | 64.42 | 64.99 | 63.99 | 64.67 | 174,904 | +0.16(+0.24%) |
Apr 27, 2015 | 65.45 | 65.76 | 64.35 | 64.51 | 263,951 | -0.85(-1.29%) |
Apr 24, 2015 | 65.67 | 66.12 | 65.06 | 65.36 | 244,740 | +0.03(+0.04%) |
Apr 23, 2015 | 64.74 | 65.63 | 64.40 | 65.33 | 206,420 | +0.28(+0.42%) |
Apr 22, 2015 | 65.58 | 65.58 | 64.77 | 65.05 | 229,769 | -0.35(-0.53%) |
Apr 21, 2015 | 64.58 | 65.58 | 64.27 | 65.40 | 304,965 | +1.24(+1.94%) |
Apr 20, 2015 | 62.58 | 64.21 | 62.47 | 64.16 | 320,441 | +2.14(+3.46%) |
Apr 17, 2015 | 62.62 | 62.73 | 61.55 | 62.02 | 279,245 | -1.34(-2.12%) |
Apr 16, 2015 | 62.86 | 63.96 | 62.23 | 63.36 | 317,380 | +0.48(+0.76%) |
Apr 15, 2015 | 63.22 | 63.22 | 62.20 | 62.88 | 209,552 | -0.08(-0.13%) |
Apr 14, 2015 | 62.63 | 63.09 | 61.94 | 62.96 | 237,068 | +0.40(+0.65%) |
Apr 13, 2015 | 62.96 | 63.67 | 62.39 | 62.56 | 185,891 | -0.21(-0.34%) |
Apr 10, 2015 | 62.01 | 62.83 | 61.29 | 62.77 | 205,231 | +1.01(+1.64%) |
Apr 09, 2015 | 62.14 | 62.45 | 61.19 | 61.76 | 226,271 | -0.48(-0.77%) |
Apr 08, 2015 | 61.68 | 62.58 | 61.68 | 62.24 | 246,589 | +0.52(+0.83%) |
Apr 07, 2015 | 62.61 | 63.01 | 61.71 | 61.72 | 155,076 | -0.77(-1.24%) |
Apr 06, 2015 | 61.62 | 63.04 | 61.62 | 62.50 | 270,643 | +0.68(+1.10%) |
Apr 02, 2015 | 60.85 | 61.81 | 61.81 | 61.81 | 307,328 | +0.69(+1.13%) |
Apr 01, 2015 | 60.46 | 61.24 | 60.32 | 61.12 | 321,123 | +0.71(+1.17%) |
Mar 31, 2015 | 62.37 | 62.37 | 60.25 | 60.42 | 933,671 | -2.50(-3.98%) |
Mar 30, 2015 | 62.27 | 62.99 | 61.93 | 62.92 | 211,964 | +0.86(+1.38%) |
Mar 27, 2015 | 61.62 | 62.34 | 60.98 | 62.06 | 226,046 | +0.52(+0.85%) |
Mar 26, 2015 | 61.24 | 62.04 | 60.78 | 61.54 | 291,004 | +0.23(+0.38%) |
Mar 25, 2015 | 64.30 | 64.30 | 61.29 | 61.31 | 723,209 | -3.04(-4.72%) |
Mar 24, 2015 | 64.40 | 65.11 | 64.24 | 64.34 | 231,799 | -0.26(-0.40%) |
Mar 23, 2015 | 64.45 | 64.91 | 63.82 | 64.60 | 258,610 | +0.15(+0.23%) |
Mar 20, 2015 | 64.55 | 66.69 | 64.19 | 64.45 | 612,126 | +0.40(+0.62%) |
Mar 19, 2015 | 63.45 | 64.10 | 63.29 | 64.06 | 307,657 | +0.62(+0.97%) |
Mar 18, 2015 | 62.08 | 63.63 | 61.75 | 63.44 | 520,731 | +1.14(+1.83%) |
Mar 17, 2015 | 62.27 | 62.55 | 61.74 | 62.30 | 308,924 | -0.31(-0.50%) |
Mar 16, 2015 | 62.39 | 63.18 | 61.95 | 62.62 | 253,736 | +0.58(+0.93%) |
Mar 13, 2015 | 62.37 | 62.46 | 61.67 | 62.04 | 260,422 | -0.29(-0.46%) |
Mar 12, 2015 | 61.63 | 62.62 | 61.28 | 62.32 | 380,406 | +0.66(+1.07%) |
Mar 11, 2015 | 61.39 | 61.80 | 60.79 | 61.66 | 241,555 | +0.31(+0.51%) |
Mar 10, 2015 | 62.05 | 62.16 | 61.09 | 61.35 | 363,098 | -1.09(-1.75%) |
Mar 09, 2015 | 62.42 | 62.86 | 62.05 | 62.44 | 266,273 | +0.30(+0.49%) |
Mar 06, 2015 | 62.78 | 63.58 | 61.99 | 62.14 | 211,653 | -1.13(-1.79%) |
Mar 05, 2015 | 63.27 | 63.66 | 62.39 | 63.27 | 227,134 | +0.18(+0.29%) |
Mar 04, 2015 | 62.72 | 63.33 | 62.87 | 63.08 | 376,051 | +0.21(+0.34%) |
Mar 03, 2015 | 63.01 | 63.30 | 62.35 | 62.87 | 308,150 | -0.27(-0.42%) |
Mar 02, 2015 | 62.05 | 63.20 | 61.88 | 63.14 | 295,661 | +1.28(+2.07%) |
Feb 27, 2015 | 62.30 | 62.82 | 61.68 | 61.86 | 216,838 | -0.61(-0.97%) |
Feb 26, 2015 | 61.85 | 62.73 | 61.40 | 62.47 | 263,745 | +0.46(+0.74%) |
Feb 25, 2015 | 62.05 | 62.46 | 61.23 | 62.01 | 237,697 | +0.03(+0.04%) |
Feb 24, 2015 | 61.71 | 62.08 | 61.08 | 61.98 | 270,220 | +0.19(+0.31%) |
Feb 23, 2015 | 61.74 | 61.87 | 60.72 | 61.79 | 344,710 | +0.01(+0.01%) |
Feb 20, 2015 | 61.71 | 61.83 | 60.57 | 61.78 | 271,293 | +0.20(+0.33%) |
Feb 19, 2015 | 61.27 | 61.84 | 61.17 | 61.58 | 346,305 | +0.31(+0.50%) |
Feb 18, 2015 | 60.89 | 61.32 | 60.54 | 61.27 | 460,718 | +0.37(+0.60%) |
Feb 17, 2015 | 60.47 | 61.07 | 60.39 | 60.90 | 544,671 | +0.61(+1.02%) |
Feb 13, 2015 | 60.45 | 60.29 | 60.29 | 60.29 | 2,199,834 | +5.76(+10.56%) |
Feb 12, 2015 | 54.79 | 54.95 | 54.09 | 54.53 | 357,929 | -0.05(-0.10%) |
Feb 11, 2015 | 54.64 | 54.80 | 54.07 | 54.58 | 178,111 | -0.24(-0.43%) |
Feb 10, 2015 | 54.66 | 54.97 | 54.15 | 54.82 | 290,950 | +0.41(+0.76%) |
Feb 09, 2015 | 54.23 | 55.15 | 53.78 | 54.41 | 571,962 | +0.09(+0.17%) |
Feb 06, 2015 | 54.37 | 54.78 | 53.96 | 54.32 | 367,939 | +0.11(+0.20%) |
Feb 05, 2015 | 54.03 | 54.36 | 53.74 | 54.21 | 256,436 | +0.49(+0.90%) |
Feb 04, 2015 | 53.77 | 54.52 | 53.54 | 53.72 | 240,053 | -0.05(-0.10%) |
Feb 03, 2015 | 53.22 | 53.83 | 52.56 | 53.78 | 384,645 | +0.85(+1.61%) |
Feb 02, 2015 | 52.78 | 52.94 | 51.74 | 52.93 | 289,994 | +0.32(+0.61%) |
Jan 30, 2015 | 53.70 | 53.75 | 52.50 | 52.61 | 386,653 | -1.25(-2.31%) |
Jan 29, 2015 | 53.95 | 53.95 | 53.12 | 53.85 | 456,077 | -0.13(-0.24%) |
Jan 28, 2015 | 54.89 | 55.02 | 53.92 | 53.98 | 272,282 | -0.51(-0.94%) |
Jan 27, 2015 | 54.96 | 54.96 | 54.29 | 54.49 | 300,441 | -0.85(-1.54%) |
Jan 26, 2015 | 55.36 | 55.41 | 54.75 | 55.34 | 316,858 | +0.09(+0.17%) |
Jan 23, 2015 | 54.95 | 55.49 | 54.74 | 55.25 | 274,332 | +0.27(+0.50%) |
Jan 22, 2015 | 54.84 | 54.98 | 54.20 | 54.98 | 530,801 | +0.53(+0.98%) |
Jan 21, 2015 | 54.48 | 55.11 | 54.00 | 54.45 | 315,104 | -0.33(-0.60%) |
Jan 20, 2015 | 56.23 | 56.42 | 54.69 | 54.78 | 299,683 | -1.28(-2.29%) |
Jan 16, 2015 | 54.77 | 56.10 | 54.51 | 56.06 | 279,630 | +1.07(+1.95%) |
Jan 15, 2015 | 56.31 | 56.53 | 54.37 | 54.99 | 457,021 | -1.01(-1.80%) |
Jan 14, 2015 | 55.86 | 56.57 | 55.26 | 55.99 | 263,125 | -0.52(-0.92%) |
Jan 13, 2015 | 56.32 | 56.86 | 55.51 | 56.52 | 351,689 | +0.25(+0.44%) |
Jan 12, 2015 | 56.25 | 56.65 | 55.62 | 56.27 | 309,035 | +0.26(+0.46%) |
Jan 09, 2015 | 56.09 | 56.52 | 55.91 | 56.01 | 314,567 | -0.02(-0.03%) |
Jan 08, 2015 | 55.52 | 56.18 | 55.36 | 56.03 | 475,562 | +1.08(+1.97%) |
Jan 07, 2015 | 55.04 | 55.36 | 54.31 | 54.95 | 319,702 | +0.22(+0.40%) |
Jan 06, 2015 | 55.23 | 55.46 | 54.14 | 54.73 | 317,917 | -0.46(-0.83%) |
Jan 05, 2015 | 55.96 | 56.22 | 54.96 | 55.19 | 422,267 | -0.91(-1.62%) |
Jan 02, 2015 | 57.22 | 57.37 | 55.41 | 56.10 | 295,860 | -0.69(-1.21%) |
Dec 31, 2014 | 57.67 | 56.78 | 56.78 | 56.78 | 240,434 | -0.64(-1.12%) |
Dec 30, 2014 | 57.46 | 57.79 | 57.27 | 57.42 | 159,491 | +0.01(+0.02%) |
Dec 29, 2014 | 58.06 | 58.19 | 57.05 | 57.41 | 294,486 | -0.53(-0.92%) |
Dec 26, 2014 | 57.86 | 58.21 | 57.19 | 57.95 | 217,920 | +0.14(+0.24%) |
Dec 24, 2014 | 58.50 | 57.81 | 57.81 | 57.81 | 112,792 | -0.42(-0.72%) |
Dec 23, 2014 | 58.63 | 58.66 | 57.84 | 58.23 | 394,160 | -0.04(-0.06%) |
Dec 22, 2014 | 57.50 | 58.27 | 57.50 | 58.27 | 249,680 | +0.97(+1.69%) |
Dec 19, 2014 | 57.10 | 57.61 | 56.64 | 57.30 | 655,071 | +0.21(+0.37%) |
Dec 18, 2014 | 56.39 | 57.30 | 55.39 | 57.08 | 378,248 | +1.52(+2.74%) |
Dec 17, 2014 | 54.93 | 55.57 | 54.28 | 55.56 | 462,347 | +0.86(+1.57%) |
Dec 16, 2014 | 54.98 | 56.26 | 54.63 | 54.70 | 704,463 | -0.60(-1.09%) |
Dec 15, 2014 | 54.30 | 55.55 | 54.25 | 55.31 | 561,073 | +1.43(+2.65%) |
Dec 12, 2014 | 54.54 | 54.99 | 53.56 | 53.88 | 379,572 | -1.36(-2.45%) |
Dec 11, 2014 | 55.35 | 56.14 | 54.81 | 55.23 | 271,375 | +0.23(+0.42%) |
Dec 10, 2014 | 55.46 | 55.90 | 54.82 | 55.01 | 330,616 | -0.52(-0.94%) |
Dec 09, 2014 | 53.49 | 55.67 | 53.45 | 55.53 | 578,110 | +1.44(+2.66%) |
Dec 08, 2014 | 55.69 | 55.69 | 54.03 | 54.09 | 547,975 | -1.67(-2.99%) |
Dec 05, 2014 | 55.64 | 55.98 | 55.40 | 55.76 | 355,079 | +0.07(+0.13%) |
Dec 04, 2014 | 55.05 | 55.70 | 54.04 | 55.68 | 531,102 | +0.43(+0.78%) |
Dec 03, 2014 | 52.66 | 55.34 | 52.66 | 55.25 | 596,665 | +3.08(+5.90%) |
Dec 02, 2014 | 51.75 | 52.50 | 51.71 | 52.18 | 230,211 | +0.41(+0.80%) |
Dec 01, 2014 | 51.79 | 52.26 | 51.37 | 51.76 | 348,718 | -0.02(-0.04%) |
Nov 28, 2014 | 52.41 | 52.51 | 51.72 | 51.78 | 183,963 | -0.37(-0.70%) |
Nov 26, 2014 | 51.82 | 52.15 | 52.15 | 52.15 | 259,651 | +0.47(+0.90%) |
Nov 25, 2014 | 51.42 | 51.77 | 51.10 | 51.68 | 264,386 | +0.23(+0.44%) |
Nov 24, 2014 | 51.24 | 51.55 | 51.03 | 51.45 | 266,284 | +0.28(+0.55%) |
Nov 21, 2014 | 51.81 | 51.99 | 50.88 | 51.17 | 192,460 | +0.12(+0.23%) |
Nov 20, 2014 | 51.01 | 51.26 | 50.69 | 51.05 | 192,433 | -0.23(-0.45%) |
Nov 19, 2014 | 51.11 | 51.43 | 50.86 | 51.28 | 677,725 | +0.28(+0.56%) |
Nov 18, 2014 | 50.95 | 51.32 | 50.90 | 50.99 | 213,550 | +0.27(+0.54%) |
Nov 17, 2014 | 51.31 | 51.54 | 50.30 | 50.72 | 177,091 | -0.74(-1.44%) |
Nov 14, 2014 | 50.84 | 51.72 | 50.44 | 51.46 | 365,610 | +0.79(+1.55%) |
Nov 13, 2014 | 51.15 | 51.36 | 50.61 | 50.67 | 182,297 | -0.36(-0.71%) |
Nov 12, 2014 | 51.20 | 51.35 | 50.81 | 51.04 | 163,042 | -0.30(-0.59%) |
Nov 11, 2014 | 50.80 | 51.38 | 50.43 | 51.34 | 156,327 | +0.54(+1.06%) |
Nov 10, 2014 | 50.71 | 50.89 | 50.31 | 50.80 | 188,291 | +0.16(+0.32%) |
Nov 07, 2014 | 50.58 | 50.80 | 50.19 | 50.63 | 297,672 | +0.16(+0.32%) |
Nov 06, 2014 | 49.74 | 50.83 | 49.74 | 50.47 | 364,814 | +0.95(+1.91%) |
Nov 05, 2014 | 50.20 | 50.49 | 49.22 | 49.52 | 350,282 | -0.12(-0.24%) |
Nov 04, 2014 | 49.64 | 50.18 | 49.36 | 49.64 | 276,112 | -0.06(-0.13%) |
Nov 03, 2014 | 49.34 | 49.89 | 49.09 | 49.70 | 370,701 | +0.42(+0.85%) |
Oct 31, 2014 | 49.15 | 49.38 | 48.60 | 49.29 | 282,747 | +1.14(+2.37%) |
Oct 30, 2014 | 47.54 | 48.44 | 47.23 | 48.15 | 202,758 | +0.56(+1.19%) |
Oct 29, 2014 | 47.87 | 48.20 | 47.25 | 47.58 | 193,946 | -0.16(-0.34%) |
Oct 28, 2014 | 47.22 | 47.87 | 46.74 | 47.75 | 264,261 | +0.82(+1.75%) |
Oct 27, 2014 | 46.04 | 47.04 | 46.16 | 46.93 | 293,604 | +0.77(+1.66%) |
Oct 24, 2014 | 45.92 | 46.22 | 45.69 | 46.16 | 113,488 | +0.38(+0.84%) |
Oct 23, 2014 | 45.43 | 46.14 | 45.18 | 45.78 | 180,703 | +0.94(+2.09%) |
Oct 22, 2014 | 45.28 | 46.24 | 44.78 | 44.84 | 164,453 | -0.45(-0.99%) |
Oct 21, 2014 | 45.20 | 46.14 | 44.93 | 45.29 | 432,616 | +0.41(+0.91%) |
Oct 20, 2014 | 44.07 | 45.16 | 44.07 | 44.88 | 295,641 | +0.48(+1.09%) |
Oct 17, 2014 | 45.40 | 45.79 | 44.17 | 44.39 | 419,318 | -0.37(-0.83%) |
Oct 16, 2014 | 44.47 | 45.40 | 44.21 | 44.77 | 544,456 | -0.40(-0.89%) |
Oct 15, 2014 | 45.11 | 46.07 | 44.72 | 45.17 | 625,928 | -0.49(-1.08%) |
Oct 14, 2014 | 45.59 | 46.62 | 45.18 | 45.66 | 603,985 | +0.79(+1.77%) |
Oct 13, 2014 | 44.78 | 45.69 | 44.35 | 44.87 | 204,024 | +0.25(+0.55%) |
Oct 10, 2014 | 45.05 | 45.81 | 44.60 | 44.62 | 227,742 | -0.72(-1.59%) |
Oct 09, 2014 | 46.25 | 46.46 | 45.32 | 45.34 | 364,116 | -0.97(-2.09%) |
Oct 08, 2014 | 44.63 | 46.32 | 44.58 | 46.31 | 278,583 | +1.62(+3.63%) |
Oct 07, 2014 | 45.75 | 46.01 | 44.68 | 44.68 | 328,074 | -1.41(-3.06%) |
Oct 06, 2014 | 46.44 | 46.73 | 45.97 | 46.10 | 243,622 | -0.12(-0.26%) |
Oct 03, 2014 | 46.26 | 46.61 | 45.48 | 46.22 | 204,097 | +0.49(+1.08%) |
Oct 02, 2014 | 45.13 | 45.81 | 44.68 | 45.72 | 348,877 | +0.67(+1.50%) |
Oct 01, 2014 | 44.98 | 45.47 | 44.54 | 45.05 | 469,309 | +0.07(+0.16%) |
Sep 30, 2014 | 45.55 | 45.65 | 44.91 | 44.98 | 421,460 | -0.49(-1.08%) |
Sep 29, 2014 | 45.12 | 45.69 | 44.67 | 45.47 | 328,494 | -0.06(-0.14%) |
Sep 26, 2014 | 45.48 | 45.80 | 45.23 | 45.53 | 183,220 | +0.13(+0.28%) |
Sep 25, 2014 | 46.55 | 46.55 | 45.40 | 45.40 | 211,754 | -1.20(-2.58%) |
Sep 24, 2014 | 46.57 | 46.76 | 46.18 | 46.61 | 164,065 | +0.24(+0.51%) |
Sep 23, 2014 | 46.24 | 46.74 | 46.18 | 46.37 | 246,476 | -0.19(-0.41%) |
Sep 22, 2014 | 46.66 | 46.83 | 46.11 | 46.56 | 197,719 | -0.32(-0.68%) |
Sep 19, 2014 | 46.99 | 47.29 | 46.33 | 46.88 | 439,176 | +0.05(+0.12%) |
Sep 18, 2014 | 46.46 | 46.96 | 46.45 | 46.83 | 242,939 | +0.67(+1.44%) |
Sep 17, 2014 | 46.52 | 46.84 | 45.95 | 46.16 | 225,449 | -0.26(-0.55%) |
Sep 16, 2014 | 45.94 | 46.68 | 45.60 | 46.42 | 256,427 | +0.46(+0.99%) |
Sep 15, 2014 | 46.71 | 46.71 | 45.68 | 45.96 | 185,789 | -0.75(-1.60%) |
Sep 12, 2014 | 47.11 | 47.26 | 46.54 | 46.71 | 168,982 | -0.26(-0.56%) |
Sep 11, 2014 | 46.54 | 47.13 | 46.54 | 46.97 | 372,949 | +0.24(+0.51%) |
Sep 10, 2014 | 46.90 | 47.24 | 46.47 | 46.73 | 309,411 | -0.10(-0.21%) |
Sep 09, 2014 | 47.67 | 47.78 | 46.83 | 46.83 | 173,473 | -0.82(-1.72%) |
Sep 08, 2014 | 46.77 | 47.71 | 46.77 | 47.65 | 231,975 | +0.80(+1.71%) |
Sep 05, 2014 | 46.93 | 47.39 | 46.43 | 46.85 | 395,509 | -0.27(-0.58%) |
Sep 04, 2014 | 49.00 | 49.00 | 46.94 | 47.13 | 370,461 | -0.56(-1.18%) |
Sep 03, 2014 | 49.17 | 49.17 | 47.65 | 47.69 | 267,727 | -1.29(-2.64%) |
Sep 02, 2014 | 48.88 | 49.15 | 48.47 | 48.99 | 228,254 | +0.28(+0.58%) |
Aug 29, 2014 | 48.31 | 48.70 | 48.70 | 48.70 | 182,071 | +0.64(+1.33%) |
Aug 28, 2014 | 48.34 | 48.69 | 47.79 | 48.06 | 181,616 | -0.33(-0.68%) |
Aug 27, 2014 | 48.00 | 48.70 | 48.00 | 48.39 | 302,998 | +0.28(+0.59%) |
Aug 26, 2014 | 48.50 | 48.72 | 47.91 | 48.11 | 315,764 | -0.27(-0.56%) |
Aug 25, 2014 | 48.54 | 48.54 | 47.93 | 48.38 | 203,416 | -0.05(-0.11%) |
Aug 22, 2014 | 48.80 | 48.87 | 48.37 | 48.44 | 142,101 | -0.33(-0.67%) |
Aug 21, 2014 | 48.47 | 48.99 | 47.76 | 48.77 | 505,708 | +0.36(+0.73%) |
Aug 20, 2014 | 48.55 | 48.55 | 47.92 | 48.41 | 220,230 | -0.29(-0.60%) |
Aug 19, 2014 | 48.89 | 48.91 | 48.59 | 48.70 | 266,997 | -0.06(-0.13%) |
Aug 18, 2014 | 48.99 | 49.04 | 48.42 | 48.77 | 319,393 | +0.10(+0.21%) |
Aug 15, 2014 | 48.82 | 48.82 | 48.25 | 48.67 | 567,431 | +0.15(+0.32%) |
Aug 14, 2014 | 48.33 | 48.68 | 48.09 | 48.51 | 636,069 | +0.07(+0.15%) |
Aug 13, 2014 | 47.54 | 48.50 | 47.47 | 48.44 | 480,682 | +0.84(+1.77%) |
Aug 12, 2014 | 47.43 | 47.82 | 47.04 | 47.60 | 555,805 | -0.02(-0.04%) |
Aug 11, 2014 | 46.89 | 47.95 | 46.59 | 47.62 | 401,149 | +1.03(+2.22%) |
Aug 08, 2014 | 45.99 | 46.94 | 45.99 | 46.58 | 360,505 | +0.49(+1.06%) |
Aug 07, 2014 | 45.85 | 46.29 | 45.53 | 46.09 | 392,949 | +0.22(+0.48%) |
Aug 06, 2014 | 44.33 | 46.74 | 43.56 | 45.87 | 944,039 | +0.39(+0.85%) |
Aug 05, 2014 | 44.87 | 45.63 | 44.22 | 45.49 | 575,485 | +0.44(+0.99%) |
Aug 04, 2014 | 44.79 | 45.30 | 43.96 | 45.04 | 379,581 | +0.54(+1.22%) |
Aug 01, 2014 | 44.36 | 44.53 | 43.38 | 44.50 | 314,604 | +0.15(+0.35%) |
Jul 31, 2014 | 44.61 | 45.30 | 44.24 | 44.34 | 358,888 | -0.76(-1.69%) |
Jul 30, 2014 | 44.67 | 45.21 | 44.44 | 45.10 | 213,779 | +0.80(+1.80%) |
Jul 29, 2014 | 44.52 | 44.95 | 44.10 | 44.31 | 247,761 | -0.24(-0.55%) |
Jul 28, 2014 | 44.63 | 45.04 | 44.22 | 44.55 | 224,455 | -0.15(-0.32%) |
Jul 25, 2014 | 44.33 | 44.95 | 44.14 | 44.70 | 334,840 | -0.08(-0.18%) |
Jul 24, 2014 | 44.85 | 45.52 | 44.52 | 44.78 | 205,202 | -0.09(-0.20%) |
Jul 23, 2014 | 45.04 | 45.28 | 44.70 | 44.87 | 243,348 | -0.07(-0.16%) |
Jul 22, 2014 | 44.50 | 45.10 | 44.33 | 44.94 | 262,558 | +0.74(+1.68%) |
Jul 21, 2014 | 43.87 | 44.28 | 43.68 | 44.20 | 194,269 | +0.24(+0.56%) |
Jul 18, 2014 | 42.99 | 44.24 | 42.87 | 43.95 | 542,349 | +0.90(+2.08%) |
Jul 17, 2014 | 44.02 | 44.40 | 42.97 | 43.06 | 354,904 | -1.12(-2.54%) |
Jul 16, 2014 | 44.81 | 45.25 | 43.71 | 44.18 | 227,744 | -0.30(-0.67%) |
Jul 15, 2014 | 44.89 | 45.11 | 44.38 | 44.48 | 235,569 | -0.41(-0.91%) |
Jul 14, 2014 | 45.49 | 45.49 | 44.71 | 44.89 | 215,085 | -0.03(-0.06%) |
Jul 11, 2014 | 45.34 | 45.34 | 44.43 | 44.91 | 277,025 | -0.44(-0.98%) |
Jul 10, 2014 | 44.58 | 45.47 | 44.19 | 45.36 | 390,324 | -0.17(-0.38%) |
Jul 09, 2014 | 46.00 | 46.17 | 45.20 | 45.53 | 316,518 | -0.29(-0.63%) |
Jul 08, 2014 | 46.26 | 46.42 | 45.05 | 45.82 | 443,025 | -0.63(-1.37%) |
Jul 07, 2014 | 46.36 | 46.72 | 45.78 | 46.46 | 368,157 | +0.05(+0.10%) |
Jul 03, 2014 | 46.70 | 46.41 | 46.41 | 46.41 | 231,783 | -0.02(-0.04%) |
Jul 02, 2014 | 47.14 | 47.43 | 46.24 | 46.43 | 545,374 | -0.73(-1.56%) |
Jul 01, 2014 | 46.35 | 47.33 | 46.12 | 47.16 | 374,994 | +1.06(+2.30%) |
Jun 30, 2014 | 46.25 | 46.87 | 45.81 | 46.10 | 405,908 | -0.25(-0.55%) |
Jun 27, 2014 | 45.33 | 46.55 | 45.18 | 46.36 | 516,133 | +0.76(+1.67%) |
Jun 26, 2014 | 45.23 | 45.61 | 44.57 | 45.59 | 302,035 | +0.49(+1.09%) |
Jun 25, 2014 | 44.56 | 45.19 | 44.50 | 45.10 | 285,065 | +0.42(+0.93%) |
Jun 24, 2014 | 45.32 | 45.61 | 44.69 | 44.69 | 422,632 | -0.80(-1.75%) |
Jun 23, 2014 | 45.40 | 45.57 | 45.01 | 45.49 | 405,674 | +0.09(+0.20%) |
Jun 20, 2014 | 45.50 | 45.61 | 45.13 | 45.40 | 796,444 | -0.04(-0.08%) |
Jun 19, 2014 | 45.70 | 45.70 | 45.15 | 45.43 | 793,045 | +0.04(+0.08%) |
Jun 18, 2014 | 45.29 | 45.49 | 44.50 | 45.40 | 602,684 | +0.21(+0.46%) |
Jun 17, 2014 | 44.81 | 45.38 | 44.64 | 45.19 | 558,648 | +0.27(+0.61%) |
Jun 16, 2014 | 44.53 | 45.05 | 44.01 | 44.91 | 688,415 | +0.29(+0.65%) |
Jun 13, 2014 | 45.01 | 45.01 | 43.48 | 44.62 | 1,016,688 | -0.21(-0.47%) |
Jun 12, 2014 | 42.96 | 44.87 | 42.37 | 44.83 | 2,278,899 | +1.47(+3.39%) |
Jun 11, 2014 | 43.96 | 43.96 | 42.72 | 43.36 | 1,832,138 | -0.80(-1.81%) |
Jun 10, 2014 | 43.91 | 44.38 | 43.63 | 44.16 | 173,009 | +0.26(+0.60%) |
Jun 06, 2014 | 44.17 | 44.23 | 43.64 | 43.90 | 307,451 | -0.29(-0.66%) |
Jun 05, 2014 | 42.83 | 44.36 | 42.36 | 44.19 | 407,402 | +1.51(+3.55%) |
Jun 04, 2014 | 42.24 | 42.78 | 41.70 | 42.68 | 255,388 | +0.50(+1.18%) |
Jun 03, 2014 | 42.68 | 42.80 | 42.08 | 42.18 | 275,897 | -0.73(-1.71%) |
Jun 02, 2014 | 42.90 | 43.06 | 42.42 | 42.91 | 245,601 | -0.02(-0.04%) |
May 30, 2014 | 43.05 | 43.09 | 42.52 | 42.93 | 298,119 | +0.01(+0.02%) |
May 29, 2014 | 43.23 | 43.28 | 42.41 | 42.92 | 259,331 | -0.15(-0.36%) |
May 28, 2014 | 43.58 | 43.58 | 42.73 | 43.07 | 414,722 | -0.51(-1.16%) |
May 27, 2014 | 44.04 | 44.13 | 43.46 | 43.58 | 300,571 | -0.01(-0.02%) |
May 23, 2014 | 43.17 | 43.59 | 43.59 | 43.59 | 309,449 | +0.46(+1.07%) |
May 22, 2014 | 42.63 | 43.29 | 42.58 | 43.13 | 255,875 | +0.53(+1.26%) |
May 21, 2014 | 42.40 | 42.74 | 42.06 | 42.59 | 407,260 | +0.58(+1.38%) |
May 20, 2014 | 42.92 | 43.46 | 41.98 | 42.01 | 940,862 | -1.13(-2.63%) |
May 19, 2014 | 42.43 | 43.68 | 42.15 | 43.15 | 409,999 | +0.73(+1.71%) |
May 16, 2014 | 41.74 | 42.46 | 41.33 | 42.42 | 294,760 | +0.65(+1.56%) |
May 15, 2014 | 41.86 | 42.06 | 40.84 | 41.77 | 460,318 | -0.65(-1.54%) |
May 14, 2014 | 43.55 | 43.55 | 42.39 | 42.42 | 473,588 | -1.06(-2.44%) |
May 13, 2014 | 43.72 | 44.04 | 43.23 | 43.48 | 690,354 | -0.17(-0.39%) |
May 12, 2014 | 42.73 | 43.97 | 42.73 | 43.65 | 549,764 | +1.09(+2.56%) |
May 09, 2014 | 41.33 | 43.14 | 40.63 | 42.57 | 705,927 | +2.98(+7.53%) |
May 08, 2014 | 40.55 | 41.05 | 39.50 | 39.58 | 604,599 | -0.88(-2.17%) |
May 07, 2014 | 40.38 | 40.77 | 39.58 | 40.46 | 451,439 | +0.33(+0.81%) |
May 06, 2014 | 41.48 | 41.60 | 40.13 | 40.14 | 444,277 | -1.41(-3.38%) |
May 05, 2014 | 41.20 | 41.73 | 40.99 | 41.54 | 539,189 | +0.02(+0.04%) |
May 02, 2014 | 42.10 | 42.58 | 41.48 | 41.52 | 522,186 | -0.64(-1.53%) |