Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 62.61 | 64.27 | 62.09 | 63.60 | 4,733,473 | +1.20(+1.92%) |
Apr 29, 2015 | 62.17 | 63.01 | 62.11 | 62.41 | 2,083,732 | -0.22(-0.35%) |
Apr 28, 2015 | 61.91 | 62.64 | 61.72 | 62.62 | 2,220,181 | +0.45(+0.73%) |
Apr 27, 2015 | 62.88 | 63.23 | 62.07 | 62.17 | 1,858,319 | -0.72(-1.15%) |
Apr 24, 2015 | 63.15 | 63.36 | 62.45 | 62.89 | 1,426,691 | -0.29(-0.46%) |
Apr 23, 2015 | 63.34 | 63.58 | 62.76 | 63.18 | 1,291,366 | -0.25(-0.40%) |
Apr 22, 2015 | 63.18 | 63.78 | 62.62 | 63.44 | 1,626,346 | +0.30(+0.48%) |
Apr 21, 2015 | 63.62 | 63.96 | 63.09 | 63.13 | 1,402,910 | -0.38(-0.61%) |
Apr 20, 2015 | 63.34 | 63.80 | 63.11 | 63.52 | 1,549,686 | +0.62(+0.98%) |
Apr 17, 2015 | 63.57 | 63.79 | 62.69 | 62.90 | 3,299,148 | -1.13(-1.76%) |
Apr 16, 2015 | 63.66 | 64.25 | 63.46 | 64.03 | 1,380,012 | +0.26(+0.41%) |
Apr 15, 2015 | 63.90 | 64.09 | 63.53 | 63.77 | 1,803,891 | -0.03(-0.05%) |
Apr 14, 2015 | 64.24 | 64.72 | 63.65 | 63.81 | 1,543,154 | -0.58(-0.90%) |
Apr 13, 2015 | 64.60 | 64.85 | 64.34 | 64.38 | 1,368,928 | -0.17(-0.27%) |
Apr 10, 2015 | 63.44 | 64.67 | 63.37 | 64.55 | 2,444,604 | +0.99(+1.56%) |
Apr 09, 2015 | 63.14 | 63.65 | 62.92 | 63.56 | 2,560,151 | +0.34(+0.54%) |
Apr 08, 2015 | 63.62 | 64.04 | 63.14 | 63.22 | 2,661,879 | -0.15(-0.24%) |
Apr 07, 2015 | 64.62 | 64.92 | 63.36 | 63.37 | 4,702,463 | -1.06(-1.65%) |
Apr 06, 2015 | 64.72 | 65.18 | 63.95 | 64.43 | 5,337,339 | -0.57(-0.88%) |
Apr 02, 2015 | 66.24 | 65.00 | 65.00 | 65.00 | 2,933,429 | -1.11(-1.68%) |
Apr 01, 2015 | 66.10 | 66.45 | 65.77 | 66.11 | 1,563,306 | -0.15(-0.22%) |
Mar 31, 2015 | 66.22 | 66.63 | 66.10 | 66.26 | 1,935,580 | -0.41(-0.61%) |
Mar 30, 2015 | 66.78 | 67.19 | 66.44 | 66.67 | 1,866,021 | +0.44(+0.67%) |
Mar 27, 2015 | 66.04 | 66.35 | 65.54 | 66.23 | 1,756,813 | -0.09(-0.14%) |
Mar 26, 2015 | 66.39 | 66.74 | 66.09 | 66.32 | 3,887,361 | +0.36(+0.55%) |
Mar 25, 2015 | 68.05 | 68.05 | 65.90 | 65.95 | 3,706,516 | -2.15(-3.15%) |
Mar 24, 2015 | 68.89 | 69.24 | 68.07 | 68.10 | 3,077,762 | -0.99(-1.43%) |
Mar 23, 2015 | 69.63 | 69.68 | 68.99 | 69.09 | 2,719,026 | -0.70(-1.00%) |
Mar 20, 2015 | 70.03 | 70.39 | 69.12 | 69.79 | 10,049,658 | +0.06(+0.08%) |
Mar 19, 2015 | 69.26 | 69.91 | 69.00 | 69.73 | 2,504,898 | +0.48(+0.69%) |
Mar 18, 2015 | 69.57 | 69.93 | 68.79 | 69.26 | 2,585,461 | -0.53(-0.76%) |
Mar 17, 2015 | 69.47 | 69.95 | 69.12 | 69.79 | 2,565,438 | -0.22(-0.31%) |
Mar 16, 2015 | 68.36 | 70.31 | 68.35 | 70.00 | 3,998,693 | +2.26(+3.34%) |
Mar 13, 2015 | 68.00 | 68.23 | 67.37 | 67.74 | 1,989,204 | -0.35(-0.52%) |
Mar 12, 2015 | 67.88 | 68.30 | 67.12 | 68.09 | 1,828,045 | +0.73(+1.08%) |
Mar 11, 2015 | 67.00 | 67.56 | 66.54 | 67.37 | 1,360,463 | +0.69(+1.04%) |
Mar 10, 2015 | 66.80 | 67.35 | 66.51 | 66.67 | 2,170,031 | -0.89(-1.32%) |
Mar 09, 2015 | 66.86 | 67.68 | 66.55 | 67.56 | 1,446,772 | +0.80(+1.21%) |
Mar 06, 2015 | 67.31 | 68.42 | 66.51 | 66.76 | 2,220,324 | -0.63(-0.93%) |
Mar 05, 2015 | 67.11 | 67.57 | 66.99 | 67.39 | 1,273,797 | +0.23(+0.34%) |
Mar 04, 2015 | 67.42 | 67.58 | 66.98 | 67.16 | 2,075,809 | -0.42(-0.62%) |
Mar 03, 2015 | 67.30 | 67.64 | 66.81 | 67.58 | 2,392,232 | -0.02(-0.03%) |
Mar 02, 2015 | 66.63 | 67.64 | 66.46 | 67.60 | 1,459,495 | +0.83(+1.24%) |
Feb 27, 2015 | 66.67 | 67.12 | 66.30 | 66.77 | 1,352,139 | -0.06(-0.09%) |
Feb 26, 2015 | 66.99 | 67.30 | 66.51 | 66.83 | 1,243,971 | -0.36(-0.53%) |
Feb 25, 2015 | 66.84 | 67.37 | 66.71 | 67.19 | 1,081,707 | +0.25(+0.37%) |
Feb 24, 2015 | 66.29 | 67.60 | 66.10 | 66.94 | 1,912,711 | +0.82(+1.24%) |
Feb 23, 2015 | 65.41 | 66.13 | 65.08 | 66.11 | 1,316,907 | +0.52(+0.79%) |
Feb 20, 2015 | 65.50 | 65.70 | 64.37 | 65.60 | 2,746,422 | +0.05(+0.07%) |
Feb 19, 2015 | 65.18 | 65.59 | 65.01 | 65.55 | 1,678,781 | +0.29(+0.45%) |
Feb 18, 2015 | 65.54 | 65.95 | 64.95 | 65.26 | 1,263,971 | -0.31(-0.47%) |
Feb 17, 2015 | 65.43 | 65.67 | 65.06 | 65.56 | 1,751,731 | +0.19(+0.30%) |
Feb 13, 2015 | 66.00 | 65.37 | 65.37 | 65.37 | 2,396,942 | -0.97(-1.46%) |
Feb 12, 2015 | 66.04 | 66.68 | 65.84 | 66.34 | 2,064,700 | +0.35(+0.53%) |
Feb 11, 2015 | 65.83 | 66.34 | 65.40 | 65.99 | 1,471,696 | +0.13(+0.20%) |
Feb 10, 2015 | 65.45 | 66.07 | 64.90 | 65.86 | 2,045,557 | +0.56(+0.85%) |
Feb 09, 2015 | 65.16 | 66.03 | 64.79 | 65.30 | 2,045,850 | -0.27(-0.41%) |
Feb 06, 2015 | 64.06 | 66.27 | 63.73 | 65.57 | 4,623,225 | +2.35(+3.71%) |
Feb 05, 2015 | 62.49 | 63.77 | 62.13 | 63.23 | 3,335,604 | +1.11(+1.78%) |
Feb 04, 2015 | 61.07 | 62.56 | 60.81 | 62.12 | 3,240,254 | +1.38(+2.27%) |
Feb 03, 2015 | 60.67 | 61.15 | 60.33 | 60.74 | 2,413,692 | +0.13(+0.22%) |
Feb 02, 2015 | 59.75 | 60.72 | 59.00 | 60.61 | 1,910,529 | +1.24(+2.09%) |
Jan 30, 2015 | 59.22 | 59.68 | 59.16 | 59.37 | 2,203,347 | -0.64(-1.07%) |
Jan 29, 2015 | 59.31 | 60.06 | 59.21 | 60.01 | 1,881,285 | +0.73(+1.23%) |
Jan 28, 2015 | 61.26 | 61.53 | 59.26 | 59.28 | 1,921,693 | -1.53(-2.52%) |
Jan 27, 2015 | 61.46 | 61.83 | 60.73 | 60.81 | 1,093,957 | -0.99(-1.60%) |
Jan 26, 2015 | 61.68 | 61.94 | 60.82 | 61.80 | 1,041,485 | +0.19(+0.31%) |
Jan 23, 2015 | 61.60 | 61.90 | 61.03 | 61.61 | 1,450,494 | -0.04(-0.06%) |
Jan 22, 2015 | 59.56 | 61.88 | 59.43 | 61.65 | 3,054,330 | +2.10(+3.53%) |
Jan 21, 2015 | 59.36 | 60.53 | 59.15 | 59.54 | 3,084,919 | +0.00(+0.00%) |
Jan 20, 2015 | 60.37 | 60.80 | 59.50 | 59.54 | 3,010,464 | +0.35(+0.60%) |
Jan 16, 2015 | 58.80 | 59.31 | 58.07 | 59.19 | 3,157,986 | +0.12(+0.20%) |
Jan 15, 2015 | 59.11 | 59.54 | 58.78 | 59.07 | 1,879,455 | -0.10(-0.16%) |
Jan 14, 2015 | 59.43 | 60.00 | 58.70 | 59.17 | 3,394,747 | -1.48(-2.43%) |
Jan 13, 2015 | 61.67 | 62.08 | 60.46 | 60.64 | 2,510,529 | -0.33(-0.55%) |
Jan 12, 2015 | 61.90 | 62.11 | 60.85 | 60.98 | 1,634,871 | -0.82(-1.33%) |
Jan 09, 2015 | 61.74 | 62.13 | 61.39 | 61.80 | 1,780,870 | +0.06(+0.09%) |
Jan 08, 2015 | 62.13 | 62.62 | 61.62 | 61.74 | 2,876,975 | +0.29(+0.46%) |
Jan 07, 2015 | 60.55 | 61.49 | 60.31 | 61.46 | 2,742,502 | +0.71(+1.16%) |
Jan 06, 2015 | 61.95 | 62.09 | 60.57 | 60.75 | 2,275,523 | -0.94(-1.53%) |
Jan 05, 2015 | 61.18 | 61.97 | 61.03 | 61.69 | 2,162,643 | +0.35(+0.57%) |
Jan 02, 2015 | 62.10 | 62.21 | 60.98 | 61.35 | 1,624,292 | -0.35(-0.58%) |
Dec 31, 2014 | 62.70 | 61.70 | 61.70 | 61.70 | 1,240,496 | -0.83(-1.33%) |
Dec 30, 2014 | 62.61 | 62.78 | 62.42 | 62.53 | 1,124,863 | -0.23(-0.37%) |
Dec 29, 2014 | 62.66 | 63.31 | 62.39 | 62.77 | 1,289,320 | -0.15(-0.23%) |
Dec 26, 2014 | 63.36 | 63.58 | 62.86 | 62.91 | 1,030,045 | -0.13(-0.21%) |
Dec 24, 2014 | 63.34 | 63.04 | 63.04 | 63.04 | 1,305,581 | -0.10(-0.15%) |
Dec 23, 2014 | 63.47 | 63.95 | 63.08 | 63.14 | 2,121,279 | -0.13(-0.20%) |
Dec 22, 2014 | 62.84 | 63.36 | 62.65 | 63.27 | 2,472,794 | +0.37(+0.59%) |
Dec 19, 2014 | 62.60 | 63.36 | 62.60 | 62.90 | 4,032,652 | +0.05(+0.09%) |
Dec 18, 2014 | 61.33 | 62.86 | 61.31 | 62.84 | 3,208,516 | +1.59(+2.60%) |
Dec 17, 2014 | 59.72 | 61.28 | 59.63 | 61.25 | 2,902,997 | +1.66(+2.79%) |
Dec 16, 2014 | 59.59 | 60.22 | 59.12 | 59.59 | 2,531,027 | -0.30(-0.50%) |
Dec 15, 2014 | 59.70 | 60.04 | 59.25 | 59.89 | 2,583,587 | +0.59(+0.99%) |
Dec 12, 2014 | 59.81 | 60.19 | 59.27 | 59.30 | 2,102,208 | -0.95(-1.58%) |
Dec 11, 2014 | 60.96 | 61.28 | 60.17 | 60.25 | 2,794,255 | -0.37(-0.62%) |
Dec 10, 2014 | 60.08 | 60.97 | 59.93 | 60.63 | 3,260,512 | +0.31(+0.51%) |
Dec 09, 2014 | 59.96 | 60.36 | 59.23 | 60.32 | 1,602,420 | -0.24(-0.39%) |
Dec 08, 2014 | 59.90 | 60.94 | 59.65 | 60.56 | 2,828,843 | +0.45(+0.75%) |
Dec 05, 2014 | 59.37 | 60.20 | 59.26 | 60.11 | 2,980,171 | +1.02(+1.72%) |
Dec 04, 2014 | 58.55 | 59.11 | 58.42 | 59.10 | 1,946,882 | +0.34(+0.58%) |
Dec 03, 2014 | 57.84 | 58.80 | 57.64 | 58.76 | 2,102,437 | +0.77(+1.32%) |
Dec 02, 2014 | 57.34 | 58.01 | 57.15 | 57.99 | 2,529,803 | +0.68(+1.18%) |
Dec 01, 2014 | 57.30 | 57.46 | 56.91 | 57.31 | 2,065,057 | -0.02(-0.04%) |
Nov 28, 2014 | 56.98 | 57.52 | 56.80 | 57.33 | 2,022,477 | +0.64(+1.14%) |
Nov 26, 2014 | 56.63 | 56.69 | 56.69 | 56.69 | 1,614,427 | +0.11(+0.19%) |
Nov 25, 2014 | 56.23 | 56.90 | 56.22 | 56.58 | 2,741,287 | +0.12(+0.20%) |
Nov 24, 2014 | 56.60 | 57.03 | 56.24 | 56.47 | 1,474,126 | +0.15(+0.26%) |
Nov 21, 2014 | 57.29 | 57.29 | 56.11 | 56.32 | 1,712,153 | -0.30(-0.53%) |
Nov 20, 2014 | 56.35 | 56.90 | 55.89 | 56.62 | 1,920,510 | -0.13(-0.23%) |
Nov 19, 2014 | 56.57 | 56.91 | 56.03 | 56.75 | 2,230,078 | +0.05(+0.08%) |
Nov 18, 2014 | 57.17 | 57.21 | 56.45 | 56.70 | 2,166,105 | -0.26(-0.45%) |
Nov 17, 2014 | 57.31 | 57.48 | 56.80 | 56.96 | 1,960,140 | -0.49(-0.86%) |
Nov 14, 2014 | 57.71 | 57.92 | 57.38 | 57.46 | 1,885,636 | -0.22(-0.38%) |
Nov 13, 2014 | 58.22 | 58.35 | 57.49 | 57.67 | 1,892,306 | -0.31(-0.54%) |
Nov 12, 2014 | 58.30 | 58.45 | 57.91 | 57.98 | 1,568,793 | -0.47(-0.80%) |
Nov 11, 2014 | 58.26 | 58.52 | 57.99 | 58.45 | 1,110,595 | +0.23(+0.40%) |
Nov 10, 2014 | 57.98 | 58.28 | 57.59 | 58.22 | 1,535,707 | +0.24(+0.41%) |
Nov 07, 2014 | 58.31 | 58.53 | 57.63 | 57.98 | 1,386,439 | -0.45(-0.78%) |
Nov 06, 2014 | 58.05 | 58.53 | 57.91 | 58.44 | 1,430,652 | +0.34(+0.58%) |
Nov 05, 2014 | 58.07 | 58.38 | 57.75 | 58.10 | 2,245,568 | +0.34(+0.59%) |
Nov 04, 2014 | 57.36 | 57.84 | 57.30 | 57.76 | 2,559,933 | +0.33(+0.57%) |
Nov 03, 2014 | 56.98 | 57.58 | 56.79 | 57.44 | 2,705,701 | +0.66(+1.17%) |
Oct 31, 2014 | 56.05 | 56.82 | 55.76 | 56.77 | 4,398,859 | +1.52(+2.76%) |
Oct 30, 2014 | 55.24 | 55.65 | 54.60 | 55.25 | 2,408,113 | -0.18(-0.33%) |
Oct 29, 2014 | 54.96 | 55.61 | 54.75 | 55.43 | 2,239,300 | +0.34(+0.61%) |
Oct 28, 2014 | 55.58 | 55.84 | 54.70 | 55.09 | 2,584,198 | -0.44(-0.79%) |
Oct 27, 2014 | 55.70 | 55.76 | 55.36 | 55.53 | 1,667,599 | -0.22(-0.40%) |
Oct 24, 2014 | 54.91 | 55.83 | 54.88 | 55.76 | 1,569,909 | +0.75(+1.37%) |
Oct 23, 2014 | 54.41 | 55.32 | 54.18 | 55.00 | 2,049,060 | +1.16(+2.15%) |
Oct 22, 2014 | 54.36 | 54.39 | 53.71 | 53.85 | 1,582,023 | -0.37(-0.69%) |
Oct 21, 2014 | 54.20 | 54.23 | 53.81 | 54.22 | 1,619,845 | +0.44(+0.82%) |
Oct 20, 2014 | 53.06 | 53.95 | 52.71 | 53.78 | 1,973,163 | +0.77(+1.44%) |
Oct 17, 2014 | 53.90 | 54.21 | 52.69 | 53.01 | 3,445,311 | -0.59(-1.10%) |
Oct 16, 2014 | 52.83 | 54.03 | 52.54 | 53.60 | 2,693,249 | -0.12(-0.23%) |
Oct 15, 2014 | 53.55 | 54.58 | 51.44 | 53.72 | 4,634,933 | -0.37(-0.68%) |
Oct 14, 2014 | 53.97 | 54.58 | 53.87 | 54.09 | 2,287,572 | +0.57(+1.06%) |
Oct 13, 2014 | 54.75 | 55.09 | 53.43 | 53.52 | 2,923,067 | -1.76(-3.18%) |
Oct 10, 2014 | 54.94 | 55.97 | 54.83 | 55.28 | 2,484,765 | +0.42(+0.77%) |
Oct 09, 2014 | 54.82 | 55.21 | 54.46 | 54.86 | 2,590,948 | -0.12(-0.22%) |
Oct 08, 2014 | 54.14 | 55.00 | 53.99 | 54.98 | 4,445,849 | +0.96(+1.77%) |
Oct 07, 2014 | 54.83 | 55.08 | 54.00 | 54.02 | 2,532,444 | -1.08(-1.97%) |
Oct 06, 2014 | 55.07 | 55.38 | 54.81 | 55.11 | 2,819,405 | +0.27(+0.49%) |
Oct 03, 2014 | 54.03 | 55.11 | 54.03 | 54.83 | 2,484,638 | +0.36(+0.66%) |
Oct 02, 2014 | 54.01 | 54.83 | 53.93 | 54.48 | 3,394,878 | +0.69(+1.28%) |
Oct 01, 2014 | 54.16 | 54.20 | 53.67 | 53.78 | 2,960,072 | -0.38(-0.69%) |
Sep 30, 2014 | 53.90 | 54.35 | 53.78 | 54.16 | 2,927,627 | +0.31(+0.57%) |
Sep 29, 2014 | 53.72 | 54.14 | 53.46 | 53.85 | 2,279,682 | -0.36(-0.66%) |
Sep 26, 2014 | 54.02 | 54.30 | 53.32 | 54.21 | 2,734,770 | +0.56(+1.05%) |
Sep 25, 2014 | 54.84 | 55.02 | 53.50 | 53.65 | 3,186,088 | -1.41(-2.56%) |
Sep 24, 2014 | 54.96 | 55.27 | 54.73 | 55.06 | 1,749,488 | +0.10(+0.18%) |
Sep 23, 2014 | 55.91 | 56.22 | 54.94 | 54.96 | 2,438,957 | -0.98(-1.74%) |
Sep 22, 2014 | 56.00 | 56.33 | 55.67 | 55.93 | 2,244,554 | -0.18(-0.33%) |
Sep 19, 2014 | 56.67 | 56.67 | 55.64 | 56.12 | 3,287,856 | -0.08(-0.14%) |
Sep 18, 2014 | 54.42 | 56.64 | 54.27 | 56.20 | 4,528,274 | +1.54(+2.81%) |
Sep 17, 2014 | 54.02 | 54.88 | 53.83 | 54.66 | 2,853,826 | +0.56(+1.03%) |
Sep 16, 2014 | 53.95 | 54.48 | 53.64 | 54.10 | 2,119,278 | +0.03(+0.06%) |
Sep 15, 2014 | 53.51 | 54.30 | 53.43 | 54.07 | 2,776,731 | +0.33(+0.62%) |
Sep 12, 2014 | 52.52 | 53.76 | 52.51 | 53.74 | 3,427,322 | +1.23(+2.33%) |
Sep 11, 2014 | 51.42 | 52.57 | 51.42 | 52.51 | 2,235,379 | +1.02(+1.99%) |
Sep 10, 2014 | 51.41 | 51.67 | 51.01 | 51.49 | 1,708,356 | +0.22(+0.44%) |
Sep 09, 2014 | 51.43 | 51.58 | 51.07 | 51.27 | 1,321,771 | -0.17(-0.34%) |
Sep 08, 2014 | 51.50 | 51.69 | 51.23 | 51.44 | 1,505,740 | -0.03(-0.06%) |
Sep 05, 2014 | 51.52 | 51.54 | 51.20 | 51.47 | 1,999,073 | -0.11(-0.21%) |
Sep 04, 2014 | 51.62 | 51.85 | 51.33 | 51.58 | 1,736,726 | +0.06(+0.12%) |
Sep 03, 2014 | 51.86 | 51.97 | 51.17 | 51.52 | 1,378,005 | -0.15(-0.30%) |
Sep 02, 2014 | 51.56 | 51.91 | 51.43 | 51.67 | 1,864,196 | +0.13(+0.26%) |
Aug 29, 2014 | 51.76 | 51.54 | 51.54 | 51.54 | 1,611,491 | -0.02(-0.04%) |
Aug 28, 2014 | 51.12 | 51.63 | 51.12 | 51.56 | 1,548,329 | +0.08(+0.16%) |
Aug 27, 2014 | 51.34 | 51.54 | 51.16 | 51.48 | 1,386,151 | +0.07(+0.13%) |
Aug 26, 2014 | 50.74 | 51.63 | 50.74 | 51.41 | 1,749,208 | +0.48(+0.94%) |
Aug 25, 2014 | 50.71 | 51.14 | 50.45 | 50.93 | 1,461,440 | +0.53(+1.06%) |
Aug 22, 2014 | 50.13 | 50.62 | 49.97 | 50.40 | 1,424,193 | +0.15(+0.29%) |
Aug 21, 2014 | 49.87 | 50.29 | 49.72 | 50.25 | 1,584,157 | +0.32(+0.64%) |
Aug 20, 2014 | 49.42 | 49.98 | 49.39 | 49.93 | 1,298,185 | +0.44(+0.89%) |
Aug 19, 2014 | 49.81 | 49.81 | 49.26 | 49.49 | 1,433,552 | -0.20(-0.41%) |
Aug 18, 2014 | 49.78 | 50.03 | 49.61 | 49.69 | 1,617,149 | +0.30(+0.61%) |
Aug 15, 2014 | 49.79 | 49.79 | 49.08 | 49.39 | 1,942,025 | -0.15(-0.31%) |
Aug 14, 2014 | 49.51 | 49.65 | 49.41 | 49.54 | 1,371,689 | +0.03(+0.07%) |
Aug 13, 2014 | 48.64 | 49.62 | 48.64 | 49.51 | 2,410,049 | +0.22(+0.45%) |
Aug 12, 2014 | 49.31 | 49.50 | 49.11 | 49.29 | 2,543,146 | -0.11(-0.22%) |
Aug 11, 2014 | 49.61 | 49.77 | 49.33 | 49.39 | 1,968,106 | +0.01(+0.03%) |
Aug 08, 2014 | 49.48 | 49.56 | 49.09 | 49.38 | 3,788,960 | +0.09(+0.18%) |
Aug 07, 2014 | 49.85 | 49.85 | 49.16 | 49.29 | 2,402,641 | -0.25(-0.50%) |
Aug 06, 2014 | 49.52 | 50.14 | 49.44 | 49.54 | 2,264,863 | -0.04(-0.08%) |
Aug 05, 2014 | 49.75 | 49.90 | 49.29 | 49.58 | 2,941,236 | -0.35(-0.70%) |
Aug 04, 2014 | 50.04 | 50.09 | 49.62 | 49.93 | 2,648,099 | -0.01(-0.01%) |
Aug 01, 2014 | 49.62 | 50.28 | 49.38 | 49.94 | 2,513,433 | +0.16(+0.32%) |
Jul 31, 2014 | 50.16 | 50.82 | 49.55 | 49.78 | 3,263,682 | -1.27(-2.49%) |
Jul 30, 2014 | 51.10 | 51.31 | 50.65 | 51.05 | 2,265,050 | +0.22(+0.44%) |
Jul 29, 2014 | 50.57 | 51.10 | 50.47 | 50.83 | 2,108,812 | +0.24(+0.48%) |
Jul 28, 2014 | 50.59 | 50.80 | 49.92 | 50.59 | 1,747,703 | +0.06(+0.12%) |
Jul 25, 2014 | 50.51 | 50.89 | 50.16 | 50.53 | 2,535,110 | -0.21(-0.41%) |
Jul 24, 2014 | 50.42 | 51.09 | 50.35 | 50.73 | 2,506,814 | +0.32(+0.64%) |
Jul 23, 2014 | 50.18 | 50.56 | 49.66 | 50.41 | 2,725,378 | +0.21(+0.42%) |
Jul 22, 2014 | 49.46 | 50.33 | 49.46 | 50.20 | 1,983,438 | +0.80(+1.62%) |
Jul 21, 2014 | 48.61 | 49.46 | 48.39 | 49.40 | 2,382,037 | +0.62(+1.27%) |
Jul 18, 2014 | 48.11 | 49.11 | 47.86 | 48.78 | 2,043,770 | +0.90(+1.87%) |
Jul 17, 2014 | 47.49 | 48.11 | 47.49 | 47.89 | 1,922,598 | +0.07(+0.15%) |
Jul 16, 2014 | 48.03 | 48.19 | 47.58 | 47.81 | 1,234,331 | -0.17(-0.36%) |
Jul 15, 2014 | 48.01 | 48.29 | 47.80 | 47.99 | 1,201,392 | +0.00(+0.00%) |
Jul 14, 2014 | 48.03 | 48.15 | 47.68 | 47.99 | 1,202,292 | +0.53(+1.12%) |
Jul 11, 2014 | 47.09 | 47.52 | 46.95 | 47.46 | 2,088,939 | +0.24(+0.51%) |
Jul 10, 2014 | 47.53 | 47.67 | 47.17 | 47.21 | 2,015,010 | -0.98(-2.03%) |
Jul 09, 2014 | 47.99 | 48.22 | 47.43 | 48.19 | 4,561,133 | +0.36(+0.75%) |
Jul 08, 2014 | 48.53 | 48.62 | 47.65 | 47.83 | 1,995,813 | -0.73(-1.51%) |
Jul 07, 2014 | 48.63 | 48.66 | 48.28 | 48.57 | 1,369,090 | -0.15(-0.30%) |
Jul 03, 2014 | 48.03 | 48.71 | 48.71 | 48.71 | 1,136,911 | +0.88(+1.83%) |
Jul 02, 2014 | 47.64 | 47.92 | 47.54 | 47.84 | 1,611,616 | +0.05(+0.10%) |
Jul 01, 2014 | 47.79 | 48.01 | 47.63 | 47.79 | 2,047,752 | +0.03(+0.06%) |
Jun 30, 2014 | 47.70 | 48.27 | 47.50 | 47.77 | 2,272,774 | +0.36(+0.75%) |
Jun 27, 2014 | 47.33 | 47.56 | 47.19 | 47.41 | 1,618,976 | -0.05(-0.11%) |
Jun 26, 2014 | 47.48 | 47.56 | 47.03 | 47.46 | 1,167,041 | -0.12(-0.25%) |
Jun 25, 2014 | 47.74 | 48.13 | 47.48 | 47.58 | 1,578,015 | -0.06(-0.13%) |
Jun 24, 2014 | 48.39 | 48.47 | 47.48 | 47.64 | 1,787,789 | -0.96(-1.97%) |
Jun 23, 2014 | 48.24 | 48.66 | 48.06 | 48.60 | 1,167,901 | +0.30(+0.61%) |
Jun 20, 2014 | 48.55 | 48.56 | 47.99 | 48.30 | 2,637,785 | +0.01(+0.03%) |
Jun 19, 2014 | 48.58 | 48.66 | 47.64 | 48.29 | 2,077,898 | -0.37(-0.76%) |
Jun 18, 2014 | 48.51 | 48.80 | 48.09 | 48.66 | 1,920,634 | +0.11(+0.22%) |
Jun 17, 2014 | 47.65 | 48.68 | 47.45 | 48.55 | 2,468,380 | +0.82(+1.72%) |
Jun 16, 2014 | 48.11 | 48.20 | 47.33 | 47.73 | 2,298,635 | -0.37(-0.77%) |
Jun 13, 2014 | 47.79 | 48.31 | 47.68 | 48.10 | 2,248,910 | +0.38(+0.79%) |
Jun 12, 2014 | 47.38 | 47.91 | 47.22 | 47.73 | 2,173,010 | +0.29(+0.61%) |
Jun 11, 2014 | 47.04 | 47.49 | 46.89 | 47.44 | 2,291,096 | +0.29(+0.61%) |
Jun 10, 2014 | 47.11 | 47.21 | 46.72 | 47.15 | 1,946,696 | +0.14(+0.30%) |
Jun 06, 2014 | 46.65 | 47.11 | 46.65 | 47.00 | 1,613,183 | +0.53(+1.13%) |
Jun 05, 2014 | 47.18 | 47.24 | 46.25 | 46.48 | 2,483,614 | -0.50(-1.07%) |
Jun 04, 2014 | 47.25 | 47.45 | 46.76 | 46.98 | 2,423,705 | -0.49(-1.03%) |
Jun 03, 2014 | 47.87 | 48.14 | 47.31 | 47.47 | 2,286,240 | -0.64(-1.33%) |
Jun 02, 2014 | 48.18 | 48.18 | 47.48 | 48.11 | 2,825,057 | -0.03(-0.07%) |
May 30, 2014 | 48.42 | 48.46 | 48.02 | 48.14 | 2,499,034 | -0.31(-0.63%) |
May 29, 2014 | 48.16 | 48.47 | 47.84 | 48.45 | 1,477,767 | +0.35(+0.74%) |
May 28, 2014 | 47.83 | 48.28 | 47.69 | 48.10 | 1,647,655 | +0.17(+0.36%) |
May 27, 2014 | 47.74 | 48.16 | 47.54 | 47.92 | 2,322,518 | +0.45(+0.94%) |
May 23, 2014 | 47.67 | 47.48 | 47.48 | 47.48 | 1,555,015 | -0.12(-0.25%) |
May 22, 2014 | 46.70 | 47.72 | 46.63 | 47.60 | 1,296,076 | +0.78(+1.66%) |
May 21, 2014 | 46.14 | 46.87 | 45.91 | 46.82 | 1,472,576 | +1.00(+2.19%) |
May 20, 2014 | 47.03 | 47.05 | 45.40 | 45.82 | 2,526,855 | -1.22(-2.60%) |
May 19, 2014 | 45.90 | 47.09 | 45.74 | 47.04 | 1,784,482 | +1.12(+2.43%) |
May 16, 2014 | 46.49 | 46.49 | 45.60 | 45.92 | 1,575,450 | -0.53(-1.15%) |
May 15, 2014 | 46.67 | 46.77 | 46.29 | 46.46 | 2,152,337 | -0.22(-0.47%) |
May 14, 2014 | 47.20 | 47.28 | 46.65 | 46.68 | 1,672,805 | -0.52(-1.11%) |
May 13, 2014 | 47.37 | 47.48 | 47.07 | 47.20 | 1,215,400 | -0.21(-0.45%) |
May 12, 2014 | 46.74 | 47.48 | 46.35 | 47.42 | 1,928,865 | +0.88(+1.90%) |
May 09, 2014 | 46.29 | 46.75 | 46.14 | 46.53 | 2,104,400 | +0.28(+0.61%) |
May 08, 2014 | 46.81 | 47.21 | 46.17 | 46.25 | 2,680,303 | -0.80(-1.69%) |
May 07, 2014 | 46.03 | 47.09 | 45.74 | 47.05 | 2,405,645 | +1.21(+2.64%) |
May 06, 2014 | 46.41 | 46.57 | 45.80 | 45.84 | 2,243,094 | -0.80(-1.71%) |
May 05, 2014 | 46.27 | 46.75 | 45.78 | 46.64 | 1,801,254 | +0.12(+0.25%) |
May 02, 2014 | 47.26 | 47.48 | 46.49 | 46.52 | 2,486,551 | -0.74(-1.57%) |