Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 51.63 | 51.68 | 51.11 | 51.32 | 140,394 | -0.37(-0.71%) |
May 28, 2015 | 51.49 | 51.68 | 51.32 | 51.68 | 91,218 | +0.06(+0.11%) |
May 27, 2015 | 51.20 | 51.66 | 50.94 | 51.63 | 112,901 | +0.50(+0.98%) |
May 26, 2015 | 51.53 | 51.53 | 50.93 | 51.12 | 127,087 | -0.59(-1.15%) |
May 22, 2015 | 51.96 | 51.72 | 51.72 | 51.72 | 103,143 | -0.34(-0.65%) |
May 21, 2015 | 51.99 | 52.26 | 51.90 | 52.05 | 114,583 | +0.03(+0.05%) |
May 20, 2015 | 52.04 | 52.15 | 51.80 | 52.03 | 187,084 | +0.11(+0.21%) |
May 19, 2015 | 51.97 | 51.98 | 51.72 | 51.92 | 299,855 | -0.12(-0.23%) |
May 18, 2015 | 51.53 | 52.11 | 51.43 | 52.04 | 174,299 | +0.45(+0.87%) |
May 15, 2015 | 51.57 | 51.61 | 51.38 | 51.59 | 253,055 | -0.08(-0.15%) |
May 14, 2015 | 51.36 | 51.68 | 51.28 | 51.66 | 167,838 | +0.55(+1.07%) |
May 13, 2015 | 51.25 | 51.35 | 50.91 | 51.12 | 142,599 | -0.01(-0.02%) |
May 12, 2015 | 51.17 | 51.30 | 50.56 | 51.13 | 130,708 | -0.18(-0.36%) |
May 11, 2015 | 51.29 | 51.68 | 51.18 | 51.31 | 165,532 | +0.02(+0.04%) |
May 08, 2015 | 51.46 | 51.50 | 51.24 | 51.29 | 163,538 | +0.27(+0.53%) |
May 07, 2015 | 50.87 | 51.24 | 50.70 | 51.02 | 306,660 | +0.12(+0.23%) |
May 06, 2015 | 50.92 | 50.93 | 50.53 | 50.90 | 211,296 | +0.04(+0.09%) |
May 05, 2015 | 51.28 | 51.44 | 50.64 | 50.86 | 1,099,782 | -0.45(-0.87%) |
May 04, 2015 | 51.23 | 51.62 | 51.09 | 51.30 | 293,375 | +0.12(+0.24%) |
May 01, 2015 | 51.05 | 51.27 | 50.75 | 51.18 | 306,057 | +0.25(+0.49%) |
Apr 30, 2015 | 51.47 | 51.53 | 50.74 | 50.93 | 162,199 | -0.83(-1.60%) |
Apr 29, 2015 | 52.00 | 52.12 | 51.75 | 51.76 | 94,862 | -0.52(-1.00%) |
Apr 28, 2015 | 51.84 | 52.28 | 51.64 | 52.28 | 154,429 | +0.47(+0.91%) |
Apr 27, 2015 | 52.27 | 52.62 | 51.58 | 51.81 | 315,031 | -0.34(-0.66%) |
Apr 24, 2015 | 52.31 | 52.31 | 52.06 | 52.16 | 147,184 | -0.12(-0.23%) |
Apr 23, 2015 | 51.91 | 52.35 | 51.89 | 52.28 | 115,573 | +0.27(+0.52%) |
Apr 22, 2015 | 51.90 | 52.08 | 51.49 | 52.01 | 143,039 | +0.13(+0.24%) |
Apr 21, 2015 | 52.17 | 52.31 | 51.83 | 51.88 | 426,222 | -0.29(-0.56%) |
Apr 20, 2015 | 51.82 | 52.33 | 51.82 | 52.17 | 158,749 | +0.57(+1.10%) |
Apr 17, 2015 | 52.06 | 52.07 | 51.41 | 51.60 | 246,099 | -0.82(-1.56%) |
Apr 16, 2015 | 52.54 | 52.63 | 52.38 | 52.42 | 146,700 | -0.18(-0.34%) |
Apr 15, 2015 | 52.29 | 52.82 | 52.24 | 52.60 | 179,009 | +0.50(+0.96%) |
Apr 14, 2015 | 52.17 | 52.22 | 51.81 | 52.10 | 130,605 | +0.01(+0.02%) |
Apr 13, 2015 | 52.10 | 52.33 | 52.07 | 52.09 | 125,097 | +0.03(+0.06%) |
Apr 10, 2015 | 52.01 | 52.15 | 51.94 | 52.06 | 138,222 | +0.21(+0.40%) |
Apr 09, 2015 | 52.02 | 52.09 | 51.42 | 51.85 | 211,960 | -0.18(-0.34%) |
Apr 08, 2015 | 51.86 | 52.22 | 51.81 | 52.03 | 138,299 | +0.21(+0.40%) |
Apr 07, 2015 | 52.12 | 52.24 | 51.82 | 51.82 | 259,489 | -0.42(-0.80%) |
Apr 06, 2015 | 51.78 | 52.35 | 51.70 | 52.24 | 414,209 | +0.20(+0.39%) |
Apr 02, 2015 | 51.82 | 52.03 | 52.03 | 52.03 | 365,129 | +0.20(+0.39%) |
Apr 01, 2015 | 51.90 | 51.91 | 51.42 | 51.83 | 695,258 | -0.05(-0.09%) |
Mar 31, 2015 | 51.80 | 51.94 | 51.68 | 51.88 | 221,482 | -0.11(-0.21%) |
Mar 30, 2015 | 51.54 | 52.13 | 51.54 | 51.99 | 239,857 | +0.58(+1.12%) |
Mar 27, 2015 | 51.27 | 51.43 | 50.99 | 51.41 | 208,093 | +0.17(+0.33%) |
Mar 26, 2015 | 51.26 | 51.46 | 51.13 | 51.24 | 199,624 | -0.17(-0.32%) |
Mar 25, 2015 | 52.38 | 52.38 | 51.36 | 51.41 | 185,746 | -0.91(-1.74%) |
Mar 24, 2015 | 52.27 | 52.42 | 52.20 | 52.32 | 122,136 | +0.04(+0.08%) |
Mar 23, 2015 | 52.17 | 52.51 | 52.17 | 52.28 | 209,121 | +0.10(+0.20%) |
Mar 20, 2015 | 51.87 | 52.24 | 51.76 | 52.17 | 157,978 | +0.50(+0.98%) |
Mar 19, 2015 | 51.53 | 51.76 | 51.45 | 51.67 | 120,780 | -0.03(-0.06%) |
Mar 18, 2015 | 51.15 | 51.85 | 50.98 | 51.70 | 176,607 | +0.46(+0.91%) |
Mar 17, 2015 | 51.00 | 51.31 | 50.88 | 51.23 | 116,276 | +0.13(+0.25%) |
Mar 16, 2015 | 51.24 | 51.27 | 51.02 | 51.11 | 106,490 | +0.10(+0.20%) |
Mar 13, 2015 | 51.21 | 51.21 | 50.40 | 51.00 | 141,315 | -0.24(-0.47%) |
Mar 12, 2015 | 50.68 | 51.30 | 50.68 | 51.25 | 152,488 | +0.89(+1.77%) |
Mar 11, 2015 | 50.10 | 50.39 | 49.86 | 50.35 | 155,718 | +0.31(+0.62%) |
Mar 10, 2015 | 50.32 | 50.35 | 49.96 | 50.05 | 147,620 | -0.72(-1.41%) |
Mar 09, 2015 | 50.63 | 50.85 | 50.57 | 50.76 | 151,169 | +0.33(+0.65%) |
Mar 06, 2015 | 50.81 | 51.06 | 50.38 | 50.44 | 120,815 | -0.65(-1.28%) |
Mar 05, 2015 | 51.17 | 51.17 | 50.78 | 51.09 | 155,980 | -0.07(-0.13%) |
Mar 04, 2015 | 51.22 | 51.47 | 50.93 | 51.15 | 310,619 | -0.31(-0.61%) |
Mar 03, 2015 | 51.55 | 51.56 | 51.21 | 51.47 | 166,514 | -0.19(-0.36%) |
Mar 02, 2015 | 51.36 | 51.79 | 51.33 | 51.65 | 386,217 | +0.30(+0.58%) |
Feb 27, 2015 | 51.55 | 51.61 | 51.35 | 51.35 | 146,759 | -0.17(-0.34%) |
Feb 26, 2015 | 51.28 | 51.59 | 51.25 | 51.53 | 138,139 | +0.27(+0.53%) |
Feb 25, 2015 | 51.30 | 51.39 | 51.08 | 51.25 | 134,626 | -0.06(-0.12%) |
Feb 24, 2015 | 51.20 | 51.45 | 51.02 | 51.32 | 157,394 | +0.21(+0.41%) |
Feb 23, 2015 | 50.84 | 51.11 | 50.58 | 51.11 | 244,270 | -0.00(-0.01%) |
Feb 20, 2015 | 51.02 | 51.14 | 50.57 | 51.11 | 129,373 | +0.03(+0.06%) |
Feb 19, 2015 | 50.90 | 51.20 | 50.83 | 51.08 | 180,951 | -0.01(-0.03%) |
Feb 18, 2015 | 50.94 | 51.09 | 50.77 | 51.09 | 176,941 | +0.00(+0.00%) |
Feb 17, 2015 | 51.09 | 51.17 | 50.87 | 51.09 | 308,007 | +0.04(+0.08%) |
Feb 13, 2015 | 50.78 | 51.05 | 51.05 | 51.05 | 339,524 | +0.29(+0.56%) |
Feb 12, 2015 | 50.54 | 50.78 | 50.49 | 50.77 | 328,730 | +0.53(+1.05%) |
Feb 11, 2015 | 50.24 | 50.36 | 49.91 | 50.24 | 287,481 | -0.10(-0.19%) |
Feb 10, 2015 | 50.53 | 50.53 | 49.80 | 50.34 | 127,833 | +0.10(+0.21%) |
Feb 09, 2015 | 50.35 | 50.81 | 50.20 | 50.23 | 172,630 | -0.40(-0.79%) |
Feb 06, 2015 | 50.72 | 50.95 | 50.48 | 50.63 | 206,386 | -0.07(-0.15%) |
Feb 05, 2015 | 49.97 | 50.77 | 49.97 | 50.71 | 160,863 | +0.75(+1.50%) |
Feb 04, 2015 | 50.07 | 50.34 | 49.89 | 49.96 | 483,666 | -0.26(-0.52%) |
Feb 03, 2015 | 49.47 | 50.25 | 49.47 | 50.22 | 192,596 | +1.04(+2.12%) |
Feb 02, 2015 | 48.60 | 49.22 | 48.13 | 49.18 | 396,276 | +0.66(+1.37%) |
Jan 30, 2015 | 49.35 | 49.35 | 48.48 | 48.51 | 231,847 | -0.98(-1.97%) |
Jan 29, 2015 | 48.94 | 49.49 | 48.64 | 49.49 | 250,755 | +0.61(+1.24%) |
Jan 28, 2015 | 50.04 | 50.07 | 48.73 | 48.88 | 241,614 | -0.90(-1.80%) |
Jan 27, 2015 | 49.50 | 49.98 | 49.44 | 49.78 | 148,566 | -0.30(-0.60%) |
Jan 26, 2015 | 49.57 | 50.08 | 49.30 | 50.08 | 199,506 | +0.45(+0.91%) |
Jan 23, 2015 | 49.82 | 49.83 | 49.45 | 49.63 | 146,711 | -0.12(-0.24%) |
Jan 22, 2015 | 49.24 | 49.78 | 48.55 | 49.74 | 251,756 | +0.95(+1.94%) |
Jan 21, 2015 | 48.69 | 49.09 | 48.55 | 48.80 | 146,239 | -0.05(-0.11%) |
Jan 20, 2015 | 49.22 | 49.23 | 48.49 | 48.85 | 607,465 | -0.27(-0.55%) |
Jan 16, 2015 | 48.25 | 49.19 | 48.25 | 49.12 | 227,918 | +0.67(+1.38%) |
Jan 15, 2015 | 49.33 | 49.43 | 48.37 | 48.45 | 429,271 | -0.78(-1.59%) |
Jan 14, 2015 | 48.98 | 49.31 | 48.66 | 49.23 | 261,661 | -0.26(-0.52%) |
Jan 13, 2015 | 49.58 | 50.30 | 48.97 | 49.49 | 217,033 | +0.19(+0.38%) |
Jan 12, 2015 | 49.58 | 49.63 | 48.83 | 49.30 | 621,978 | -0.33(-0.66%) |
Jan 09, 2015 | 50.26 | 50.26 | 49.59 | 49.63 | 233,401 | -0.58(-1.15%) |
Jan 08, 2015 | 49.78 | 50.29 | 49.78 | 50.21 | 462,889 | +0.79(+1.59%) |
Jan 07, 2015 | 49.27 | 49.48 | 49.03 | 49.42 | 812,655 | +0.38(+0.78%) |
Jan 06, 2015 | 50.11 | 50.11 | 48.75 | 49.04 | 693,464 | -0.93(-1.86%) |
Jan 05, 2015 | 50.60 | 50.86 | 49.73 | 49.97 | 1,522,081 | -0.89(-1.75%) |
Jan 02, 2015 | 51.48 | 51.77 | 50.34 | 50.86 | 1,935,584 | -0.38(-0.74%) |
Dec 31, 2014 | 51.76 | 51.24 | 51.24 | 51.24 | 168,496 | -0.25(-0.49%) |
Dec 30, 2014 | 51.75 | 51.86 | 51.49 | 51.49 | 244,528 | -0.30(-0.57%) |
Dec 29, 2014 | 51.61 | 51.92 | 51.58 | 51.78 | 115,037 | +0.30(+0.59%) |
Dec 26, 2014 | 51.19 | 51.59 | 51.19 | 51.48 | 116,630 | +0.33(+0.65%) |
Dec 24, 2014 | 51.26 | 51.15 | 51.15 | 51.15 | 147,549 | +0.08(+0.16%) |
Dec 23, 2014 | 50.95 | 51.28 | 50.87 | 51.07 | 255,299 | +0.33(+0.65%) |
Dec 22, 2014 | 50.49 | 50.74 | 50.32 | 50.74 | 224,742 | +0.31(+0.61%) |
Dec 19, 2014 | 50.39 | 50.61 | 50.06 | 50.43 | 327,914 | +0.04(+0.09%) |
Dec 18, 2014 | 50.39 | 50.44 | 49.89 | 50.39 | 241,195 | +0.68(+1.37%) |
Dec 17, 2014 | 48.45 | 49.74 | 48.43 | 49.71 | 439,488 | +1.27(+2.63%) |
Dec 16, 2014 | 48.44 | 49.21 | 48.35 | 48.44 | 332,453 | -0.12(-0.24%) |
Dec 15, 2014 | 49.18 | 49.32 | 48.39 | 48.56 | 284,890 | -0.38(-0.78%) |
Dec 12, 2014 | 49.10 | 49.40 | 48.88 | 48.94 | 206,352 | -0.67(-1.35%) |
Dec 11, 2014 | 49.67 | 50.19 | 49.51 | 49.61 | 228,600 | +0.20(+0.40%) |
Dec 10, 2014 | 50.36 | 50.45 | 49.37 | 49.41 | 172,583 | -1.11(-2.19%) |
Dec 09, 2014 | 49.23 | 50.52 | 49.02 | 50.52 | 175,575 | +0.80(+1.60%) |
Dec 08, 2014 | 50.20 | 50.55 | 49.59 | 49.72 | 215,416 | -0.59(-1.17%) |
Dec 05, 2014 | 50.14 | 50.41 | 50.11 | 50.31 | 228,429 | +0.29(+0.57%) |
Dec 04, 2014 | 50.13 | 50.18 | 49.75 | 50.02 | 182,656 | -0.20(-0.40%) |
Dec 03, 2014 | 49.68 | 50.36 | 49.65 | 50.22 | 246,886 | +0.50(+1.01%) |
Dec 02, 2014 | 49.30 | 49.94 | 49.27 | 49.72 | 222,231 | +0.44(+0.90%) |
Dec 01, 2014 | 49.71 | 49.75 | 49.27 | 49.28 | 334,760 | -0.68(-1.36%) |
Nov 28, 2014 | 50.51 | 50.59 | 49.95 | 49.96 | 83,353 | -0.57(-1.13%) |
Nov 26, 2014 | 50.36 | 50.53 | 50.53 | 50.53 | 89,928 | +0.16(+0.31%) |
Nov 25, 2014 | 50.45 | 50.64 | 50.20 | 50.37 | 192,222 | -0.02(-0.05%) |
Nov 24, 2014 | 49.93 | 50.39 | 49.93 | 50.39 | 279,127 | +0.52(+1.04%) |
Nov 21, 2014 | 50.44 | 50.44 | 49.72 | 49.87 | 183,990 | +0.05(+0.10%) |
Nov 20, 2014 | 49.09 | 49.85 | 49.09 | 49.83 | 383,709 | +0.51(+1.03%) |
Nov 19, 2014 | 49.71 | 49.71 | 49.00 | 49.32 | 315,988 | -0.44(-0.88%) |
Nov 18, 2014 | 49.71 | 49.95 | 49.69 | 49.75 | 227,826 | +0.22(+0.45%) |
Nov 17, 2014 | 49.88 | 49.95 | 49.51 | 49.53 | 294,241 | -0.37(-0.74%) |
Nov 14, 2014 | 50.03 | 50.09 | 49.85 | 49.90 | 170,688 | -0.12(-0.23%) |
Nov 13, 2014 | 50.38 | 50.52 | 49.91 | 50.02 | 165,902 | -0.37(-0.73%) |
Nov 12, 2014 | 49.87 | 50.44 | 49.87 | 50.39 | 218,195 | +0.35(+0.69%) |
Nov 11, 2014 | 49.98 | 50.07 | 49.90 | 50.04 | 138,281 | +0.01(+0.03%) |
Nov 10, 2014 | 49.93 | 50.05 | 49.78 | 50.03 | 222,964 | +0.12(+0.24%) |
Nov 07, 2014 | 49.81 | 49.91 | 49.56 | 49.91 | 262,655 | +0.09(+0.17%) |
Nov 06, 2014 | 49.68 | 49.85 | 49.49 | 49.82 | 156,875 | +0.10(+0.20%) |
Nov 05, 2014 | 50.00 | 50.00 | 49.48 | 49.72 | 488,257 | +0.16(+0.31%) |
Nov 04, 2014 | 49.49 | 49.70 | 49.30 | 49.56 | 788,126 | -0.13(-0.25%) |
Nov 03, 2014 | 49.75 | 49.97 | 49.55 | 49.69 | 203,603 | -0.03(-0.06%) |
Oct 31, 2014 | 49.71 | 49.75 | 49.40 | 49.72 | 255,570 | +0.70(+1.42%) |
Oct 30, 2014 | 48.49 | 49.18 | 48.38 | 49.02 | 1,321,380 | +0.32(+0.66%) |
Oct 29, 2014 | 48.82 | 48.82 | 48.37 | 48.70 | 201,432 | +0.00(+0.00%) |
Oct 28, 2014 | 47.58 | 48.71 | 47.58 | 48.70 | 374,844 | +1.31(+2.77%) |
Oct 27, 2014 | 47.31 | 47.40 | 47.42 | 47.39 | 145,709 | -0.03(-0.07%) |
Oct 24, 2014 | 47.36 | 47.48 | 47.18 | 47.42 | 175,739 | +0.12(+0.25%) |
Oct 23, 2014 | 47.02 | 47.58 | 47.00 | 47.31 | 326,594 | +0.71(+1.51%) |
Oct 22, 2014 | 47.22 | 47.44 | 46.58 | 46.60 | 280,255 | -0.49(-1.05%) |
Oct 21, 2014 | 46.62 | 47.16 | 46.45 | 47.09 | 258,908 | +0.71(+1.53%) |
Oct 20, 2014 | 45.73 | 46.38 | 45.71 | 46.38 | 229,534 | +0.59(+1.28%) |
Oct 17, 2014 | 46.76 | 46.76 | 45.62 | 45.80 | 1,541,798 | -0.21(-0.46%) |
Oct 16, 2014 | 45.16 | 46.31 | 44.77 | 46.01 | 543,886 | +0.32(+0.69%) |
Oct 15, 2014 | 45.43 | 45.88 | 44.56 | 45.69 | 362,388 | +0.26(+0.58%) |
Oct 14, 2014 | 45.22 | 45.91 | 45.10 | 45.43 | 431,912 | +0.59(+1.32%) |
Oct 13, 2014 | 44.97 | 45.49 | 44.76 | 44.84 | 277,275 | -0.06(-0.13%) |
Oct 10, 2014 | 45.17 | 45.67 | 44.85 | 44.89 | 215,927 | -0.44(-0.97%) |
Oct 09, 2014 | 46.34 | 46.37 | 45.33 | 45.33 | 150,406 | -0.99(-2.14%) |
Oct 08, 2014 | 45.35 | 46.35 | 45.10 | 46.32 | 280,934 | +0.90(+1.98%) |
Oct 07, 2014 | 45.85 | 46.00 | 45.42 | 45.42 | 220,925 | -0.67(-1.45%) |
Oct 06, 2014 | 46.59 | 46.66 | 46.07 | 46.09 | 204,729 | -0.33(-0.72%) |
Oct 03, 2014 | 46.45 | 46.70 | 46.30 | 46.43 | 917,771 | +0.23(+0.49%) |
Oct 02, 2014 | 45.83 | 46.37 | 45.60 | 46.20 | 221,737 | +0.38(+0.83%) |
Oct 01, 2014 | 46.35 | 46.41 | 45.71 | 45.82 | 624,590 | -0.59(-1.27%) |
Sep 30, 2014 | 46.93 | 46.98 | 46.41 | 46.41 | 142,003 | -0.55(-1.16%) |
Sep 29, 2014 | 46.52 | 47.07 | 46.51 | 46.96 | 150,013 | -0.06(-0.14%) |
Sep 26, 2014 | 46.86 | 47.08 | 46.72 | 47.02 | 231,254 | +0.27(+0.58%) |
Sep 25, 2014 | 47.30 | 47.38 | 46.56 | 46.75 | 586,818 | -0.65(-1.38%) |
Sep 24, 2014 | 47.20 | 47.45 | 46.95 | 47.40 | 310,599 | +0.25(+0.54%) |
Sep 23, 2014 | 47.46 | 47.70 | 47.15 | 47.15 | 193,383 | -0.49(-1.03%) |
Sep 22, 2014 | 47.98 | 47.98 | 47.54 | 47.64 | 146,036 | -0.56(-1.15%) |
Sep 19, 2014 | 48.96 | 48.96 | 48.08 | 48.20 | 169,873 | -0.56(-1.15%) |
Sep 18, 2014 | 48.69 | 48.79 | 48.59 | 48.76 | 107,447 | +0.24(+0.49%) |
Sep 17, 2014 | 48.51 | 48.76 | 48.37 | 48.52 | 109,391 | +0.03(+0.06%) |
Sep 16, 2014 | 48.14 | 48.59 | 48.12 | 48.49 | 130,084 | +0.20(+0.42%) |
Sep 15, 2014 | 48.70 | 48.70 | 48.22 | 48.29 | 222,742 | -0.42(-0.86%) |
Sep 12, 2014 | 49.20 | 49.20 | 48.53 | 48.70 | 126,966 | -0.53(-1.07%) |
Sep 11, 2014 | 48.65 | 49.31 | 48.65 | 49.23 | 134,856 | +0.30(+0.61%) |
Sep 10, 2014 | 48.83 | 48.97 | 48.57 | 48.93 | 104,646 | +0.09(+0.19%) |
Sep 09, 2014 | 49.32 | 49.32 | 48.81 | 48.84 | 123,521 | -0.55(-1.11%) |
Sep 08, 2014 | 49.36 | 49.51 | 49.16 | 49.39 | 96,694 | +0.00(+0.00%) |
Sep 05, 2014 | 49.15 | 49.39 | 49.02 | 49.39 | 107,191 | +0.10(+0.21%) |
Sep 04, 2014 | 49.44 | 49.76 | 49.17 | 49.29 | 241,953 | -0.05(-0.10%) |
Sep 03, 2014 | 49.79 | 49.79 | 49.29 | 49.34 | 151,810 | -0.22(-0.43%) |
Sep 02, 2014 | 49.47 | 49.68 | 49.30 | 49.55 | 142,178 | +0.21(+0.43%) |
Aug 29, 2014 | 49.20 | 49.34 | 49.34 | 49.34 | 95,348 | +0.28(+0.56%) |
Aug 28, 2014 | 49.13 | 49.21 | 48.95 | 49.07 | 92,200 | -0.26(-0.52%) |
Aug 27, 2014 | 49.42 | 49.44 | 49.26 | 49.33 | 134,181 | -0.05(-0.10%) |
Aug 26, 2014 | 49.08 | 49.44 | 49.08 | 49.37 | 154,416 | +0.32(+0.66%) |
Aug 25, 2014 | 49.21 | 49.33 | 48.89 | 49.05 | 126,433 | +0.05(+0.10%) |
Aug 22, 2014 | 49.02 | 49.15 | 48.80 | 49.00 | 153,530 | -0.08(-0.16%) |
Aug 21, 2014 | 48.81 | 49.14 | 48.48 | 49.08 | 164,561 | +0.24(+0.49%) |
Aug 20, 2014 | 48.89 | 48.92 | 48.63 | 48.84 | 203,359 | -0.25(-0.51%) |
Aug 19, 2014 | 48.93 | 49.18 | 48.89 | 49.09 | 157,260 | +0.22(+0.44%) |
Aug 18, 2014 | 48.61 | 48.89 | 48.53 | 48.87 | 143,739 | +0.66(+1.36%) |
Aug 15, 2014 | 48.57 | 48.66 | 47.82 | 48.22 | 179,868 | -0.07(-0.15%) |
Aug 14, 2014 | 48.21 | 48.35 | 48.13 | 48.29 | 406,136 | +0.12(+0.25%) |
Aug 13, 2014 | 48.07 | 48.34 | 48.07 | 48.17 | 224,092 | +0.25(+0.53%) |
Aug 12, 2014 | 48.06 | 48.27 | 47.74 | 47.92 | 203,693 | -0.29(-0.60%) |
Aug 11, 2014 | 47.98 | 48.54 | 47.91 | 48.21 | 583,012 | +0.45(+0.94%) |
Aug 08, 2014 | 47.42 | 47.80 | 47.34 | 47.76 | 188,542 | +0.39(+0.82%) |
Aug 07, 2014 | 47.76 | 47.86 | 47.21 | 47.37 | 508,514 | -0.23(-0.49%) |
Aug 06, 2014 | 47.20 | 47.85 | 47.20 | 47.61 | 276,304 | +0.19(+0.39%) |
Aug 05, 2014 | 47.33 | 47.77 | 47.17 | 47.42 | 528,883 | -0.15(-0.32%) |
Aug 04, 2014 | 47.42 | 47.58 | 46.85 | 47.57 | 418,249 | +0.36(+0.76%) |
Aug 01, 2014 | 47.26 | 47.45 | 46.90 | 47.21 | 217,262 | -0.02(-0.05%) |
Jul 31, 2014 | 47.67 | 47.91 | 47.23 | 47.23 | 262,457 | -0.96(-1.99%) |
Jul 30, 2014 | 48.48 | 48.48 | 48.02 | 48.19 | 182,422 | +0.06(+0.12%) |
Jul 29, 2014 | 48.26 | 48.46 | 48.07 | 48.14 | 405,851 | -0.04(-0.08%) |
Jul 28, 2014 | 48.39 | 48.39 | 47.83 | 48.17 | 234,817 | -0.10(-0.21%) |
Jul 25, 2014 | 48.47 | 48.47 | 48.19 | 48.28 | 194,448 | -0.49(-1.00%) |
Jul 24, 2014 | 48.95 | 49.21 | 48.63 | 48.76 | 163,085 | -0.08(-0.17%) |
Jul 23, 2014 | 49.01 | 49.04 | 48.74 | 48.85 | 171,862 | -0.12(-0.24%) |
Jul 22, 2014 | 48.83 | 49.14 | 48.75 | 48.96 | 207,438 | +0.41(+0.85%) |
Jul 21, 2014 | 48.56 | 48.62 | 48.28 | 48.55 | 160,956 | -0.21(-0.42%) |
Jul 18, 2014 | 48.21 | 48.83 | 48.20 | 48.76 | 140,487 | +0.66(+1.36%) |
Jul 17, 2014 | 48.50 | 48.66 | 48.03 | 48.10 | 391,140 | -0.64(-1.32%) |
Jul 16, 2014 | 48.98 | 48.98 | 48.52 | 48.74 | 175,256 | +0.04(+0.08%) |
Jul 15, 2014 | 49.02 | 49.14 | 48.46 | 48.70 | 233,602 | -0.33(-0.67%) |
Jul 14, 2014 | 49.21 | 49.24 | 48.96 | 49.03 | 194,265 | +0.25(+0.51%) |
Jul 11, 2014 | 48.90 | 48.92 | 48.61 | 48.78 | 181,127 | -0.18(-0.37%) |
Jul 10, 2014 | 48.60 | 49.19 | 48.49 | 48.96 | 209,447 | -0.44(-0.89%) |
Jul 09, 2014 | 49.57 | 49.68 | 49.25 | 49.40 | 286,507 | -0.00(-0.01%) |
Jul 08, 2014 | 49.66 | 49.72 | 49.15 | 49.41 | 567,464 | -0.34(-0.68%) |
Jul 07, 2014 | 50.25 | 50.25 | 49.74 | 49.75 | 300,167 | -0.70(-1.39%) |
Jul 03, 2014 | 50.33 | 50.45 | 50.45 | 50.45 | 172,834 | +0.38(+0.75%) |
Jul 02, 2014 | 50.25 | 50.44 | 50.03 | 50.08 | 579,715 | -0.22(-0.44%) |
Jul 01, 2014 | 49.91 | 50.71 | 49.91 | 50.29 | 1,899,516 | +0.54(+1.08%) |
Jun 30, 2014 | 49.57 | 49.80 | 49.31 | 49.76 | 161,081 | +0.14(+0.28%) |
Jun 27, 2014 | 49.14 | 49.63 | 48.99 | 49.62 | 178,701 | +0.42(+0.85%) |
Jun 26, 2014 | 49.34 | 49.34 | 48.91 | 49.20 | 189,841 | -0.12(-0.24%) |
Jun 25, 2014 | 48.81 | 49.34 | 48.70 | 49.32 | 183,429 | +0.34(+0.70%) |
Jun 24, 2014 | 49.26 | 49.72 | 48.97 | 48.98 | 250,003 | -0.34(-0.70%) |
Jun 23, 2014 | 49.56 | 49.56 | 49.22 | 49.32 | 125,632 | -0.12(-0.23%) |
Jun 20, 2014 | 49.42 | 49.47 | 49.25 | 49.44 | 117,472 | +0.09(+0.19%) |
Jun 19, 2014 | 49.50 | 49.53 | 49.16 | 49.34 | 155,650 | -0.03(-0.06%) |
Jun 18, 2014 | 49.11 | 49.38 | 48.89 | 49.37 | 200,634 | +0.25(+0.51%) |
Jun 17, 2014 | 48.73 | 49.24 | 48.67 | 49.12 | 191,504 | +0.36(+0.73%) |
Jun 16, 2014 | 48.69 | 48.83 | 48.47 | 48.77 | 559,121 | +0.03(+0.07%) |
Jun 13, 2014 | 48.75 | 48.87 | 48.46 | 48.73 | 171,347 | +0.04(+0.09%) |
Jun 12, 2014 | 48.86 | 48.86 | 48.53 | 48.69 | 364,474 | -0.28(-0.58%) |
Jun 11, 2014 | 49.13 | 49.18 | 48.78 | 48.97 | 584,500 | -0.35(-0.71%) |
Jun 10, 2014 | 49.39 | 49.42 | 49.10 | 49.32 | 401,134 | +0.18(+0.36%) |
Jun 06, 2014 | 48.95 | 49.19 | 48.90 | 49.14 | 256,536 | +0.41(+0.84%) |
Jun 05, 2014 | 47.84 | 48.76 | 47.57 | 48.73 | 491,647 | +1.04(+2.19%) |
Jun 04, 2014 | 47.34 | 47.76 | 47.34 | 47.69 | 318,819 | +0.13(+0.28%) |
Jun 03, 2014 | 47.48 | 47.70 | 47.26 | 47.56 | 357,975 | -0.21(-0.43%) |