Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 48.67 | 48.68 | 48.12 | 48.26 | 5,233,895 | -0.31(-0.63%) |
May 28, 2015 | 48.46 | 48.74 | 48.30 | 48.57 | 2,775,654 | +0.10(+0.20%) |
May 27, 2015 | 48.51 | 48.63 | 48.30 | 48.48 | 3,829,016 | -0.02(-0.05%) |
May 26, 2015 | 48.71 | 48.82 | 48.13 | 48.50 | 3,780,456 | -0.31(-0.64%) |
May 22, 2015 | 48.69 | 48.81 | 48.81 | 48.81 | 2,086,839 | -0.03(-0.07%) |
May 21, 2015 | 48.88 | 49.13 | 48.60 | 48.84 | 4,651,589 | +0.09(+0.18%) |
May 20, 2015 | 48.93 | 49.12 | 48.67 | 48.76 | 4,036,864 | -0.20(-0.42%) |
May 19, 2015 | 48.74 | 49.15 | 48.67 | 48.96 | 2,642,570 | -0.05(-0.10%) |
May 18, 2015 | 48.73 | 49.12 | 48.69 | 49.01 | 2,059,442 | +0.05(+0.10%) |
May 15, 2015 | 48.63 | 49.09 | 48.56 | 48.96 | 2,528,660 | +0.40(+0.82%) |
May 14, 2015 | 48.38 | 48.67 | 48.31 | 48.56 | 2,541,178 | +0.47(+0.99%) |
May 13, 2015 | 48.21 | 48.89 | 47.91 | 48.08 | 3,751,945 | -0.13(-0.27%) |
May 12, 2015 | 47.85 | 48.36 | 47.66 | 48.21 | 3,323,163 | +0.05(+0.11%) |
May 11, 2015 | 48.66 | 48.98 | 48.15 | 48.16 | 2,613,956 | -0.53(-1.09%) |
May 08, 2015 | 48.65 | 49.05 | 48.55 | 48.69 | 2,842,556 | +0.58(+1.21%) |
May 07, 2015 | 48.17 | 48.51 | 48.01 | 48.10 | 3,107,972 | +0.15(+0.31%) |
May 06, 2015 | 48.04 | 48.32 | 47.52 | 47.96 | 5,104,258 | -0.07(-0.16%) |
May 05, 2015 | 48.59 | 48.66 | 47.57 | 48.03 | 4,932,075 | -0.64(-1.31%) |
May 04, 2015 | 48.46 | 49.22 | 48.46 | 48.67 | 3,259,930 | +0.04(+0.08%) |
May 01, 2015 | 48.69 | 48.89 | 48.05 | 48.63 | 3,365,731 | +0.01(+0.03%) |
Apr 30, 2015 | 48.88 | 48.96 | 48.13 | 48.61 | 4,183,499 | -0.42(-0.86%) |
Apr 29, 2015 | 48.91 | 49.18 | 48.63 | 49.03 | 3,134,973 | -0.30(-0.61%) |
Apr 28, 2015 | 48.97 | 49.35 | 48.54 | 49.33 | 3,254,044 | +0.12(+0.23%) |
Apr 27, 2015 | 49.97 | 50.12 | 48.84 | 49.22 | 2,982,126 | -0.66(-1.32%) |
Apr 24, 2015 | 49.54 | 50.42 | 49.49 | 49.88 | 4,229,024 | +0.23(+0.46%) |
Apr 23, 2015 | 49.22 | 49.82 | 49.10 | 49.64 | 3,048,431 | +0.46(+0.94%) |
Apr 22, 2015 | 49.06 | 49.28 | 48.78 | 49.18 | 4,090,522 | +0.29(+0.60%) |
Apr 21, 2015 | 49.36 | 49.65 | 48.65 | 48.89 | 5,262,662 | -0.45(-0.91%) |
Apr 20, 2015 | 48.57 | 49.81 | 48.57 | 49.34 | 3,440,115 | +0.87(+1.79%) |
Apr 17, 2015 | 48.40 | 48.83 | 48.34 | 48.47 | 4,338,003 | -0.22(-0.46%) |
Apr 16, 2015 | 48.93 | 48.94 | 48.36 | 48.69 | 3,500,104 | -0.42(-0.86%) |
Apr 15, 2015 | 48.72 | 49.21 | 48.57 | 49.12 | 4,354,463 | +0.54(+1.10%) |
Apr 14, 2015 | 48.25 | 48.69 | 48.17 | 48.58 | 2,653,472 | +0.37(+0.76%) |
Apr 13, 2015 | 48.76 | 48.83 | 48.17 | 48.21 | 2,006,493 | -0.55(-1.13%) |
Apr 10, 2015 | 48.46 | 49.02 | 48.33 | 48.76 | 1,733,462 | +0.36(+0.74%) |
Apr 09, 2015 | 48.54 | 48.55 | 48.02 | 48.40 | 2,280,127 | -0.26(-0.53%) |
Apr 08, 2015 | 48.78 | 48.86 | 48.43 | 48.66 | 2,989,272 | -0.14(-0.28%) |
Apr 07, 2015 | 49.31 | 49.41 | 48.77 | 48.80 | 2,733,305 | -0.52(-1.05%) |
Apr 06, 2015 | 48.61 | 49.51 | 48.61 | 49.31 | 3,435,622 | +0.77(+1.58%) |
Apr 02, 2015 | 48.57 | 48.55 | 48.55 | 48.55 | 2,630,777 | +0.05(+0.10%) |
Apr 01, 2015 | 48.23 | 48.69 | 47.56 | 48.50 | 3,828,767 | +0.43(+0.90%) |
Mar 31, 2015 | 48.16 | 48.52 | 47.70 | 48.06 | 3,656,137 | -0.18(-0.38%) |
Mar 30, 2015 | 47.86 | 48.42 | 47.66 | 48.25 | 2,104,800 | +0.51(+1.07%) |
Mar 27, 2015 | 47.77 | 48.06 | 47.59 | 47.74 | 2,893,277 | +0.02(+0.04%) |
Mar 26, 2015 | 47.88 | 48.19 | 47.53 | 47.72 | 3,495,865 | -0.23(-0.48%) |
Mar 25, 2015 | 48.46 | 48.78 | 47.91 | 47.95 | 3,621,477 | -0.52(-1.06%) |
Mar 24, 2015 | 48.83 | 49.18 | 48.36 | 48.46 | 3,504,529 | -0.50(-1.02%) |
Mar 23, 2015 | 48.86 | 49.20 | 48.77 | 48.97 | 3,514,781 | +0.01(+0.01%) |
Mar 20, 2015 | 48.70 | 49.20 | 48.60 | 48.96 | 6,331,573 | +0.40(+0.82%) |
Mar 19, 2015 | 48.69 | 49.25 | 48.32 | 48.56 | 3,777,580 | -0.22(-0.44%) |
Mar 18, 2015 | 47.39 | 49.04 | 47.19 | 48.78 | 4,742,931 | +1.31(+2.76%) |
Mar 17, 2015 | 47.40 | 47.67 | 47.17 | 47.47 | 3,382,134 | +0.01(+0.01%) |
Mar 16, 2015 | 46.95 | 47.74 | 46.82 | 47.46 | 3,865,758 | +0.69(+1.48%) |
Mar 13, 2015 | 47.36 | 47.37 | 46.29 | 46.77 | 4,214,477 | -0.58(-1.23%) |
Mar 12, 2015 | 46.93 | 47.55 | 46.84 | 47.35 | 4,486,826 | +0.73(+1.56%) |
Mar 11, 2015 | 47.14 | 47.39 | 46.62 | 46.63 | 5,543,871 | -0.35(-0.74%) |
Mar 10, 2015 | 47.08 | 47.62 | 46.95 | 46.97 | 7,550,667 | -0.21(-0.45%) |
Mar 09, 2015 | 47.19 | 47.57 | 47.11 | 47.18 | 3,478,304 | -0.01(-0.01%) |
Mar 06, 2015 | 47.58 | 47.59 | 46.92 | 47.19 | 7,053,050 | -1.09(-2.25%) |
Mar 05, 2015 | 48.04 | 48.65 | 47.91 | 48.27 | 4,970,022 | +0.39(+0.81%) |
Mar 04, 2015 | 47.85 | 48.13 | 47.75 | 47.89 | 3,892,915 | -0.24(-0.51%) |
Mar 03, 2015 | 47.76 | 48.17 | 47.33 | 48.13 | 5,493,398 | +0.44(+0.92%) |
Mar 02, 2015 | 48.89 | 48.74 | 47.41 | 47.69 | 6,521,318 | -1.20(-2.46%) |
Feb 27, 2015 | 48.82 | 49.17 | 48.57 | 48.89 | 3,273,660 | +0.09(+0.19%) |
Feb 26, 2015 | 49.38 | 49.52 | 48.66 | 48.80 | 3,562,723 | -0.52(-1.05%) |
Feb 25, 2015 | 50.00 | 50.08 | 49.23 | 49.31 | 3,511,490 | -0.48(-0.96%) |
Feb 24, 2015 | 49.65 | 50.24 | 49.42 | 49.79 | 3,297,856 | +0.11(+0.22%) |
Feb 23, 2015 | 49.73 | 49.95 | 49.39 | 49.68 | 2,469,354 | -0.06(-0.12%) |
Feb 20, 2015 | 49.57 | 49.77 | 49.10 | 49.74 | 4,972,075 | +0.13(+0.27%) |
Feb 19, 2015 | 49.98 | 50.13 | 49.41 | 49.61 | 5,392,399 | -0.59(-1.18%) |
Feb 18, 2015 | 49.08 | 50.22 | 49.08 | 50.20 | 4,423,974 | +1.00(+2.04%) |
Feb 17, 2015 | 48.98 | 49.51 | 48.53 | 49.20 | 6,850,120 | +0.18(+0.37%) |
Feb 13, 2015 | 49.63 | 49.02 | 49.02 | 49.02 | 6,095,885 | -0.54(-1.10%) |
Feb 12, 2015 | 49.93 | 50.15 | 49.32 | 49.56 | 8,059,337 | -0.27(-0.54%) |
Feb 11, 2015 | 51.23 | 51.42 | 49.75 | 49.83 | 6,011,012 | -1.71(-3.31%) |
Feb 10, 2015 | 50.58 | 51.67 | 50.57 | 51.54 | 5,979,511 | +0.96(+1.90%) |
Feb 09, 2015 | 50.90 | 52.54 | 50.23 | 50.58 | 6,767,591 | -0.32(-0.63%) |
Feb 06, 2015 | 52.56 | 52.65 | 50.44 | 50.90 | 5,921,551 | -2.00(-3.79%) |
Feb 05, 2015 | 52.46 | 52.99 | 51.97 | 52.90 | 2,647,306 | +0.71(+1.37%) |
Feb 04, 2015 | 52.54 | 53.01 | 52.02 | 52.19 | 3,180,646 | -0.64(-1.21%) |
Feb 03, 2015 | 52.20 | 53.03 | 51.85 | 52.83 | 4,530,480 | +0.58(+1.11%) |
Feb 02, 2015 | 51.89 | 52.46 | 51.39 | 52.25 | 3,809,121 | +0.56(+1.08%) |
Jan 30, 2015 | 52.99 | 53.01 | 51.64 | 51.69 | 4,372,829 | -1.51(-2.84%) |
Jan 29, 2015 | 52.40 | 53.29 | 52.00 | 53.20 | 2,807,388 | +0.87(+1.66%) |
Jan 28, 2015 | 53.11 | 53.71 | 52.24 | 52.34 | 3,109,521 | -0.76(-1.43%) |
Jan 27, 2015 | 52.93 | 53.38 | 52.61 | 53.10 | 2,266,303 | +0.03(+0.06%) |
Jan 26, 2015 | 52.95 | 53.17 | 52.42 | 53.06 | 2,406,919 | -0.11(-0.20%) |
Jan 23, 2015 | 53.08 | 53.47 | 52.72 | 53.17 | 2,244,224 | +0.25(+0.47%) |
Jan 22, 2015 | 53.41 | 53.59 | 52.52 | 52.92 | 4,542,336 | -0.37(-0.69%) |
Jan 21, 2015 | 52.44 | 53.40 | 52.08 | 53.29 | 3,669,776 | +0.60(+1.15%) |
Jan 20, 2015 | 52.44 | 52.70 | 51.97 | 52.69 | 2,844,788 | +0.41(+0.78%) |
Jan 16, 2015 | 51.91 | 52.31 | 51.65 | 52.28 | 3,807,114 | +0.40(+0.76%) |
Jan 15, 2015 | 51.40 | 52.02 | 51.11 | 51.88 | 3,955,875 | +0.48(+0.94%) |
Jan 14, 2015 | 51.27 | 51.73 | 50.64 | 51.40 | 5,426,001 | +0.01(+0.01%) |
Jan 13, 2015 | 51.92 | 52.25 | 51.01 | 51.39 | 3,491,164 | -0.04(-0.08%) |
Jan 12, 2015 | 51.60 | 51.70 | 50.91 | 51.43 | 3,239,672 | +0.00(+0.00%) |
Jan 09, 2015 | 52.13 | 52.22 | 51.24 | 51.43 | 2,699,883 | -0.58(-1.12%) |
Jan 08, 2015 | 51.81 | 52.26 | 51.68 | 52.01 | 3,226,078 | +0.61(+1.18%) |
Jan 07, 2015 | 51.34 | 51.77 | 50.90 | 51.41 | 4,325,927 | +0.21(+0.41%) |
Jan 06, 2015 | 51.62 | 52.40 | 51.11 | 51.20 | 4,893,854 | -0.26(-0.51%) |
Jan 05, 2015 | 51.95 | 52.17 | 51.29 | 51.46 | 4,134,011 | -0.63(-1.21%) |
Jan 02, 2015 | 51.94 | 52.17 | 51.45 | 52.09 | 3,290,199 | +0.40(+0.77%) |
Dec 31, 2014 | 52.69 | 51.70 | 51.70 | 51.70 | 3,095,170 | -0.94(-1.79%) |
Dec 30, 2014 | 53.75 | 53.87 | 52.46 | 52.64 | 2,960,421 | -1.30(-2.41%) |
Dec 29, 2014 | 53.27 | 54.38 | 53.27 | 53.94 | 4,114,177 | +0.64(+1.20%) |
Dec 26, 2014 | 52.76 | 53.68 | 52.60 | 53.30 | 5,246,104 | +0.61(+1.15%) |
Dec 24, 2014 | 51.63 | 52.69 | 52.69 | 52.69 | 2,104,353 | +0.99(+1.92%) |
Dec 23, 2014 | 51.65 | 52.11 | 51.23 | 51.70 | 2,862,596 | +0.26(+0.51%) |
Dec 22, 2014 | 51.11 | 51.74 | 50.94 | 51.44 | 4,095,851 | +0.75(+1.47%) |
Dec 19, 2014 | 50.62 | 51.06 | 50.04 | 50.69 | 6,486,509 | +0.05(+0.09%) |
Dec 18, 2014 | 49.91 | 50.65 | 49.60 | 50.64 | 4,094,373 | +0.91(+1.84%) |
Dec 17, 2014 | 48.65 | 49.81 | 48.52 | 49.73 | 3,933,591 | +1.47(+3.04%) |
Dec 16, 2014 | 48.41 | 49.28 | 47.96 | 48.26 | 3,162,647 | -0.13(-0.26%) |
Dec 15, 2014 | 49.12 | 49.12 | 48.02 | 48.39 | 3,513,551 | -0.50(-1.02%) |
Dec 12, 2014 | 49.23 | 49.67 | 48.87 | 48.89 | 5,652,619 | -0.44(-0.89%) |
Dec 11, 2014 | 48.79 | 49.71 | 48.62 | 49.32 | 5,561,790 | +1.00(+2.07%) |
Dec 10, 2014 | 49.43 | 50.06 | 48.28 | 48.32 | 12,507,092 | -0.42(-0.87%) |
Dec 09, 2014 | 48.57 | 48.94 | 48.48 | 48.75 | 3,118,934 | +0.11(+0.22%) |
Dec 08, 2014 | 48.61 | 49.08 | 48.40 | 48.64 | 2,460,800 | +0.13(+0.28%) |
Dec 05, 2014 | 48.42 | 48.85 | 48.31 | 48.50 | 2,337,536 | -0.40(-0.81%) |
Dec 04, 2014 | 48.80 | 49.11 | 48.52 | 48.90 | 2,582,016 | +0.11(+0.22%) |
Dec 03, 2014 | 48.95 | 49.12 | 48.55 | 48.79 | 2,226,035 | -0.17(-0.36%) |
Dec 02, 2014 | 48.59 | 49.21 | 48.34 | 48.97 | 3,400,470 | +0.38(+0.77%) |
Dec 01, 2014 | 48.51 | 49.04 | 48.34 | 48.59 | 3,931,724 | -0.18(-0.37%) |
Nov 28, 2014 | 48.71 | 49.28 | 48.69 | 48.77 | 1,886,823 | +0.01(+0.03%) |
Nov 26, 2014 | 48.93 | 48.76 | 48.76 | 48.76 | 2,366,597 | -0.07(-0.14%) |
Nov 25, 2014 | 48.71 | 48.95 | 48.39 | 48.83 | 3,944,441 | +0.12(+0.25%) |
Nov 24, 2014 | 48.84 | 49.16 | 48.62 | 48.71 | 3,646,081 | -0.13(-0.27%) |
Nov 21, 2014 | 48.83 | 49.14 | 48.43 | 48.84 | 3,863,617 | +0.39(+0.80%) |
Nov 20, 2014 | 48.02 | 48.48 | 47.91 | 48.45 | 2,679,924 | +0.14(+0.29%) |
Nov 19, 2014 | 48.03 | 48.45 | 47.91 | 48.31 | 2,366,645 | +0.17(+0.36%) |
Nov 18, 2014 | 48.06 | 48.41 | 47.88 | 48.14 | 2,515,400 | +0.03(+0.06%) |
Nov 17, 2014 | 47.63 | 48.22 | 47.57 | 48.11 | 2,478,412 | +0.39(+0.82%) |
Nov 14, 2014 | 48.01 | 48.07 | 47.60 | 47.72 | 4,331,991 | -0.46(-0.95%) |
Nov 13, 2014 | 48.53 | 48.76 | 48.05 | 48.18 | 3,898,525 | -0.30(-0.62%) |
Nov 12, 2014 | 48.24 | 48.88 | 48.04 | 48.48 | 4,256,492 | -0.80(-1.62%) |
Nov 11, 2014 | 49.45 | 49.60 | 49.05 | 49.28 | 3,707,798 | -0.30(-0.61%) |
Nov 10, 2014 | 49.27 | 49.67 | 48.95 | 49.58 | 3,145,764 | +0.31(+0.64%) |
Nov 07, 2014 | 48.95 | 49.28 | 48.79 | 49.27 | 3,057,366 | +0.54(+1.11%) |
Nov 06, 2014 | 49.46 | 49.50 | 48.38 | 48.73 | 5,826,369 | -0.73(-1.48%) |
Nov 05, 2014 | 48.07 | 49.73 | 47.95 | 49.46 | 7,236,187 | +1.57(+3.29%) |
Nov 04, 2014 | 48.41 | 48.55 | 47.62 | 47.89 | 2,946,366 | -0.49(-1.02%) |
Nov 03, 2014 | 47.69 | 48.63 | 47.65 | 48.38 | 4,835,673 | +0.84(+1.77%) |
Oct 31, 2014 | 46.70 | 47.87 | 46.70 | 47.54 | 6,438,592 | -0.19(-0.39%) |
Oct 30, 2014 | 46.97 | 47.79 | 46.46 | 47.73 | 5,649,666 | +0.94(+2.01%) |
Oct 29, 2014 | 47.12 | 47.34 | 46.36 | 46.79 | 3,520,676 | -0.36(-0.76%) |
Oct 28, 2014 | 47.02 | 47.15 | 46.49 | 47.15 | 3,780,404 | +0.23(+0.50%) |
Oct 27, 2014 | 47.15 | 47.15 | 46.83 | 46.91 | 2,520,144 | -0.24(-0.51%) |
Oct 24, 2014 | 46.82 | 47.33 | 46.68 | 47.15 | 2,626,350 | +0.41(+0.88%) |
Oct 23, 2014 | 47.05 | 47.17 | 46.60 | 46.74 | 2,728,043 | +0.05(+0.10%) |
Oct 22, 2014 | 46.57 | 47.19 | 46.56 | 46.69 | 3,970,960 | +0.01(+0.03%) |
Oct 21, 2014 | 46.39 | 46.76 | 46.11 | 46.68 | 2,715,135 | +0.36(+0.78%) |
Oct 20, 2014 | 45.89 | 46.39 | 45.78 | 46.32 | 3,049,088 | +0.49(+1.08%) |
Oct 17, 2014 | 45.50 | 45.95 | 45.01 | 45.83 | 4,661,419 | +0.50(+1.10%) |
Oct 16, 2014 | 43.71 | 45.42 | 43.71 | 45.33 | 7,389,930 | +1.10(+2.49%) |
Oct 15, 2014 | 45.16 | 45.35 | 43.69 | 44.23 | 12,706,112 | -1.23(-2.71%) |
Oct 14, 2014 | 46.85 | 46.90 | 45.31 | 45.46 | 12,767,323 | -1.21(-2.59%) |
Oct 13, 2014 | 47.20 | 47.57 | 46.65 | 46.67 | 5,732,546 | -0.42(-0.89%) |
Oct 10, 2014 | 47.19 | 47.76 | 47.07 | 47.09 | 4,448,895 | +0.13(+0.27%) |
Oct 09, 2014 | 48.09 | 48.17 | 46.93 | 46.96 | 4,093,105 | -1.13(-2.34%) |
Oct 08, 2014 | 46.81 | 48.14 | 46.70 | 48.09 | 6,873,376 | +1.29(+2.75%) |
Oct 07, 2014 | 46.49 | 47.12 | 46.47 | 46.80 | 4,196,424 | +0.08(+0.17%) |
Oct 06, 2014 | 46.69 | 46.97 | 46.51 | 46.72 | 2,769,894 | +0.02(+0.04%) |
Oct 03, 2014 | 46.33 | 46.77 | 46.02 | 46.70 | 3,187,990 | +0.48(+1.04%) |
Oct 02, 2014 | 46.17 | 46.51 | 46.02 | 46.22 | 2,518,412 | +0.04(+0.09%) |
Oct 01, 2014 | 46.29 | 46.63 | 46.05 | 46.18 | 3,288,062 | +0.11(+0.25%) |
Sep 30, 2014 | 45.91 | 46.78 | 45.90 | 46.07 | 4,248,469 | +0.41(+0.89%) |
Sep 29, 2014 | 45.21 | 45.73 | 45.07 | 45.66 | 2,490,309 | +0.30(+0.66%) |
Sep 26, 2014 | 45.33 | 45.56 | 44.87 | 45.36 | 2,491,273 | +0.27(+0.59%) |
Sep 25, 2014 | 45.34 | 45.67 | 45.08 | 45.09 | 2,615,415 | -0.32(-0.70%) |
Sep 24, 2014 | 45.61 | 45.63 | 45.31 | 45.41 | 2,535,025 | -0.13(-0.28%) |
Sep 23, 2014 | 45.54 | 45.64 | 45.29 | 45.54 | 5,466,019 | +0.00(+0.00%) |
Sep 22, 2014 | 45.95 | 46.00 | 45.39 | 45.54 | 2,564,260 | -0.41(-0.90%) |
Sep 19, 2014 | 45.59 | 46.05 | 45.59 | 45.95 | 4,545,051 | +0.27(+0.58%) |
Sep 18, 2014 | 46.05 | 46.21 | 45.47 | 45.69 | 2,633,723 | -0.35(-0.77%) |
Sep 17, 2014 | 46.49 | 46.53 | 45.79 | 46.04 | 3,460,280 | -0.19(-0.42%) |
Sep 16, 2014 | 45.71 | 46.43 | 45.68 | 46.23 | 2,578,437 | +0.45(+0.99%) |
Sep 15, 2014 | 45.83 | 46.01 | 45.57 | 45.78 | 1,908,534 | +0.05(+0.12%) |
Sep 12, 2014 | 46.39 | 46.39 | 45.53 | 45.73 | 2,912,982 | -0.89(-1.92%) |
Sep 11, 2014 | 46.36 | 46.71 | 46.15 | 46.62 | 2,408,340 | +0.26(+0.56%) |
Sep 10, 2014 | 46.52 | 46.65 | 46.22 | 46.36 | 2,246,429 | -0.23(-0.49%) |
Sep 09, 2014 | 47.09 | 47.19 | 46.57 | 46.59 | 3,746,213 | -0.65(-1.38%) |
Sep 08, 2014 | 47.47 | 47.56 | 46.99 | 47.24 | 4,042,989 | -0.29(-0.62%) |
Sep 05, 2014 | 46.93 | 47.54 | 46.89 | 47.53 | 3,025,562 | +0.68(+1.45%) |
Sep 04, 2014 | 46.47 | 46.97 | 46.42 | 46.85 | 3,889,635 | +0.41(+0.88%) |
Sep 03, 2014 | 46.35 | 46.67 | 46.30 | 46.45 | 2,513,155 | +0.13(+0.27%) |
Sep 02, 2014 | 46.89 | 47.31 | 46.06 | 46.32 | 3,929,739 | -0.50(-1.07%) |
Aug 29, 2014 | 46.49 | 46.82 | 46.82 | 46.82 | 2,409,293 | +0.25(+0.53%) |
Aug 28, 2014 | 46.16 | 46.58 | 46.05 | 46.57 | 2,543,660 | +0.25(+0.53%) |
Aug 27, 2014 | 46.01 | 46.36 | 46.00 | 46.33 | 2,775,473 | +0.43(+0.94%) |
Aug 26, 2014 | 46.37 | 46.51 | 45.88 | 45.89 | 2,244,017 | -0.44(-0.94%) |
Aug 25, 2014 | 46.12 | 46.43 | 46.00 | 46.33 | 2,381,647 | +0.38(+0.83%) |
Aug 22, 2014 | 46.14 | 46.23 | 45.60 | 45.95 | 2,446,715 | -0.12(-0.26%) |
Aug 21, 2014 | 46.03 | 46.36 | 45.98 | 46.06 | 2,431,278 | +0.03(+0.06%) |
Aug 20, 2014 | 45.97 | 46.08 | 45.71 | 46.04 | 1,848,436 | +0.04(+0.09%) |
Aug 19, 2014 | 45.40 | 46.01 | 45.34 | 46.00 | 2,694,090 | +0.60(+1.32%) |
Aug 18, 2014 | 45.59 | 45.77 | 45.32 | 45.40 | 2,081,193 | -0.15(-0.32%) |
Aug 15, 2014 | 45.32 | 45.84 | 45.26 | 45.54 | 3,314,528 | +0.40(+0.89%) |
Aug 14, 2014 | 44.83 | 45.18 | 44.78 | 45.14 | 1,807,576 | +0.34(+0.77%) |
Aug 13, 2014 | 44.67 | 44.98 | 44.52 | 44.80 | 1,999,305 | +0.19(+0.41%) |
Aug 12, 2014 | 44.54 | 44.83 | 44.47 | 44.61 | 2,076,836 | -0.04(-0.09%) |
Aug 11, 2014 | 44.83 | 45.01 | 44.48 | 44.65 | 3,182,452 | -0.20(-0.44%) |
Aug 08, 2014 | 43.76 | 44.74 | 43.76 | 44.85 | 5,859,125 | +1.38(+3.18%) |
Aug 07, 2014 | 43.08 | 43.59 | 43.08 | 43.47 | 4,332,373 | +0.56(+1.31%) |
Aug 06, 2014 | 43.37 | 43.43 | 42.77 | 42.90 | 7,849,707 | -0.73(-1.67%) |
Aug 05, 2014 | 44.26 | 44.35 | 43.45 | 43.63 | 4,593,281 | -0.67(-1.52%) |
Aug 04, 2014 | 44.60 | 44.68 | 43.53 | 44.31 | 5,887,386 | -0.37(-0.83%) |
Aug 01, 2014 | 44.50 | 45.22 | 44.43 | 44.68 | 3,936,262 | -0.03(-0.07%) |
Jul 31, 2014 | 45.36 | 45.51 | 44.67 | 44.71 | 4,940,469 | -0.88(-1.93%) |
Jul 30, 2014 | 46.27 | 46.71 | 45.21 | 45.59 | 3,916,675 | -0.63(-1.37%) |
Jul 29, 2014 | 46.71 | 46.92 | 46.22 | 46.22 | 3,375,456 | -0.63(-1.34%) |
Jul 28, 2014 | 46.10 | 46.97 | 46.10 | 46.85 | 2,732,892 | +0.67(+1.46%) |
Jul 25, 2014 | 46.72 | 46.72 | 46.11 | 46.18 | 1,666,973 | -0.32(-0.68%) |
Jul 24, 2014 | 46.12 | 46.67 | 46.12 | 46.49 | 1,820,513 | +0.09(+0.19%) |
Jul 23, 2014 | 46.17 | 46.46 | 46.06 | 46.41 | 1,987,535 | +0.18(+0.39%) |
Jul 22, 2014 | 46.49 | 46.50 | 46.16 | 46.23 | 2,557,759 | -0.05(-0.11%) |
Jul 21, 2014 | 46.11 | 46.49 | 46.09 | 46.28 | 2,367,044 | -0.09(-0.20%) |
Jul 18, 2014 | 45.90 | 46.47 | 45.59 | 46.38 | 2,801,804 | +0.67(+1.48%) |
Jul 17, 2014 | 46.06 | 46.19 | 45.69 | 45.70 | 3,045,301 | -0.42(-0.90%) |
Jul 16, 2014 | 46.10 | 46.16 | 45.64 | 46.12 | 1,971,546 | +0.17(+0.36%) |
Jul 15, 2014 | 45.51 | 46.00 | 45.48 | 45.95 | 3,640,715 | +0.41(+0.90%) |
Jul 14, 2014 | 46.08 | 46.10 | 45.53 | 45.54 | 2,428,205 | -0.40(-0.86%) |
Jul 11, 2014 | 46.14 | 46.25 | 45.89 | 45.94 | 1,902,768 | -0.32(-0.69%) |
Jul 10, 2014 | 45.68 | 46.27 | 45.61 | 46.26 | 3,314,930 | +0.52(+1.13%) |
Jul 09, 2014 | 45.77 | 45.86 | 45.41 | 45.74 | 2,611,945 | +0.03(+0.07%) |
Jul 08, 2014 | 45.44 | 45.75 | 45.40 | 45.71 | 4,087,911 | +0.19(+0.42%) |
Jul 07, 2014 | 45.28 | 45.81 | 45.20 | 45.52 | 4,186,962 | +0.13(+0.29%) |
Jul 03, 2014 | 45.78 | 45.38 | 45.38 | 45.38 | 3,939,397 | -0.65(-1.41%) |
Jul 02, 2014 | 46.92 | 46.93 | 45.79 | 46.03 | 5,470,366 | -1.00(-2.14%) |
Jul 01, 2014 | 47.28 | 47.34 | 46.69 | 47.04 | 4,862,699 | -0.24(-0.50%) |
Jun 30, 2014 | 46.76 | 47.39 | 46.61 | 47.27 | 4,885,022 | +0.46(+0.99%) |
Jun 27, 2014 | 46.87 | 47.00 | 46.57 | 46.81 | 5,153,061 | -0.20(-0.44%) |
Jun 26, 2014 | 46.34 | 47.04 | 46.20 | 47.02 | 10,414,922 | +0.91(+1.96%) |
Jun 25, 2014 | 46.27 | 46.35 | 45.94 | 46.11 | 7,499,102 | -0.38(-0.82%) |
Jun 24, 2014 | 46.23 | 46.66 | 46.22 | 46.49 | 2,726,387 | +0.20(+0.43%) |
Jun 23, 2014 | 46.69 | 46.85 | 46.08 | 46.30 | 3,308,907 | -0.22(-0.48%) |
Jun 20, 2014 | 46.91 | 47.20 | 46.47 | 46.52 | 5,956,761 | -0.41(-0.87%) |
Jun 19, 2014 | 46.38 | 47.12 | 46.33 | 46.93 | 5,984,321 | +0.69(+1.50%) |
Jun 18, 2014 | 45.26 | 46.25 | 45.19 | 46.24 | 4,460,549 | +0.97(+2.15%) |
Jun 17, 2014 | 45.19 | 45.38 | 45.02 | 45.26 | 3,902,950 | -0.01(-0.03%) |
Jun 16, 2014 | 45.19 | 45.83 | 45.11 | 45.28 | 3,867,789 | +0.04(+0.09%) |
Jun 13, 2014 | 44.95 | 45.34 | 44.69 | 45.24 | 4,072,230 | +0.27(+0.60%) |
Jun 12, 2014 | 44.68 | 45.13 | 44.33 | 44.97 | 2,914,765 | +0.21(+0.47%) |
Jun 11, 2014 | 45.24 | 45.39 | 44.74 | 44.76 | 3,035,755 | -0.61(-1.34%) |
Jun 10, 2014 | 45.37 | 45.65 | 45.23 | 45.36 | 2,854,646 | -0.81(-1.75%) |
Jun 06, 2014 | 46.53 | 46.67 | 46.09 | 46.17 | 2,450,593 | -0.25(-0.54%) |
Jun 05, 2014 | 46.20 | 46.55 | 46.13 | 46.42 | 3,426,793 | +0.12(+0.26%) |
Jun 04, 2014 | 45.98 | 46.34 | 45.89 | 46.30 | 3,065,460 | +0.12(+0.26%) |
Jun 03, 2014 | 45.95 | 46.28 | 45.91 | 46.18 | 3,859,508 | +0.18(+0.39%) |