Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 42.93 | 43.19 | 42.56 | 42.64 | 361,805 | -0.31(-0.71%) |
May 28, 2015 | 42.64 | 43.03 | 42.37 | 42.95 | 220,735 | +0.15(+0.34%) |
May 27, 2015 | 42.66 | 42.90 | 42.49 | 42.80 | 184,829 | +0.09(+0.22%) |
May 26, 2015 | 43.26 | 43.36 | 42.59 | 42.71 | 150,765 | -0.76(-1.75%) |
May 22, 2015 | 43.46 | 43.47 | 43.47 | 43.47 | 101,230 | -0.14(-0.32%) |
May 21, 2015 | 44.21 | 44.41 | 43.36 | 43.61 | 133,560 | -0.65(-1.47%) |
May 20, 2015 | 44.32 | 44.59 | 43.89 | 44.26 | 203,689 | -0.09(-0.21%) |
May 19, 2015 | 43.98 | 44.49 | 43.78 | 44.35 | 166,520 | +0.12(+0.28%) |
May 18, 2015 | 44.13 | 44.30 | 43.81 | 44.23 | 94,855 | -0.15(-0.33%) |
May 15, 2015 | 44.02 | 44.61 | 43.86 | 44.38 | 131,838 | +0.48(+1.08%) |
May 14, 2015 | 43.29 | 44.03 | 43.03 | 43.90 | 136,181 | +0.72(+1.67%) |
May 13, 2015 | 43.84 | 44.22 | 43.08 | 43.18 | 144,621 | -0.46(-1.05%) |
May 12, 2015 | 43.55 | 43.93 | 42.83 | 43.64 | 151,959 | -0.15(-0.35%) |
May 11, 2015 | 44.32 | 44.64 | 43.71 | 43.79 | 134,435 | -0.74(-1.67%) |
May 08, 2015 | 44.71 | 45.29 | 44.52 | 44.54 | 160,582 | +0.35(+0.80%) |
May 07, 2015 | 43.57 | 44.36 | 43.49 | 44.18 | 192,755 | +0.64(+1.46%) |
May 06, 2015 | 43.59 | 43.59 | 42.97 | 43.55 | 236,378 | +0.21(+0.48%) |
May 05, 2015 | 43.83 | 44.01 | 42.92 | 43.34 | 226,579 | -0.59(-1.34%) |
May 04, 2015 | 43.86 | 44.45 | 43.81 | 43.93 | 150,540 | +0.26(+0.60%) |
May 01, 2015 | 43.77 | 44.29 | 43.50 | 43.67 | 227,462 | -0.18(-0.40%) |
Apr 30, 2015 | 44.38 | 44.44 | 43.51 | 43.85 | 235,159 | -0.82(-1.84%) |
Apr 29, 2015 | 45.26 | 45.31 | 44.48 | 44.67 | 159,670 | -0.97(-2.12%) |
Apr 28, 2015 | 45.38 | 45.67 | 45.01 | 45.63 | 167,215 | +0.22(+0.49%) |
Apr 27, 2015 | 45.97 | 46.38 | 45.27 | 45.41 | 234,359 | -0.51(-1.12%) |
Apr 24, 2015 | 45.70 | 46.25 | 45.57 | 45.92 | 124,682 | +0.30(+0.66%) |
Apr 23, 2015 | 45.57 | 46.01 | 45.40 | 45.63 | 166,298 | +0.04(+0.08%) |
Apr 22, 2015 | 46.14 | 46.14 | 45.50 | 45.59 | 198,636 | -0.52(-1.13%) |
Apr 21, 2015 | 46.45 | 46.75 | 46.01 | 46.11 | 227,236 | -0.27(-0.58%) |
Apr 20, 2015 | 46.13 | 46.70 | 45.92 | 46.38 | 365,671 | +0.35(+0.77%) |
Apr 17, 2015 | 46.26 | 46.68 | 45.71 | 46.02 | 221,371 | -0.45(-0.97%) |
Apr 16, 2015 | 46.48 | 46.83 | 46.26 | 46.48 | 126,641 | -0.20(-0.43%) |
Apr 15, 2015 | 46.93 | 47.16 | 46.12 | 46.68 | 273,921 | -0.21(-0.46%) |
Apr 14, 2015 | 46.37 | 46.98 | 46.17 | 46.89 | 447,591 | +0.59(+1.27%) |
Apr 13, 2015 | 46.02 | 46.55 | 45.79 | 46.30 | 191,058 | +0.21(+0.45%) |
Apr 10, 2015 | 46.36 | 46.94 | 45.89 | 46.09 | 209,487 | +0.12(+0.27%) |
Apr 09, 2015 | 46.77 | 46.88 | 45.66 | 45.97 | 193,235 | -0.87(-1.85%) |
Apr 08, 2015 | 47.04 | 47.12 | 46.66 | 46.84 | 156,059 | -0.02(-0.05%) |
Apr 07, 2015 | 47.31 | 47.32 | 46.61 | 46.86 | 356,676 | -0.55(-1.16%) |
Apr 06, 2015 | 46.75 | 47.61 | 46.75 | 47.41 | 175,366 | +0.61(+1.31%) |
Apr 02, 2015 | 46.31 | 46.80 | 46.80 | 46.80 | 296,778 | +0.63(+1.36%) |
Apr 01, 2015 | 46.30 | 46.66 | 45.25 | 46.17 | 339,288 | +0.07(+0.15%) |
Mar 31, 2015 | 46.32 | 46.62 | 45.94 | 46.10 | 272,178 | -0.40(-0.86%) |
Mar 30, 2015 | 45.75 | 46.55 | 45.52 | 46.50 | 163,124 | +1.03(+2.26%) |
Mar 27, 2015 | 45.49 | 45.86 | 45.23 | 45.47 | 147,984 | +0.10(+0.22%) |
Mar 26, 2015 | 45.66 | 46.05 | 45.30 | 45.37 | 214,397 | -0.39(-0.85%) |
Mar 25, 2015 | 46.85 | 46.88 | 45.65 | 45.76 | 156,334 | -0.92(-1.97%) |
Mar 24, 2015 | 46.85 | 47.09 | 46.58 | 46.68 | 194,690 | -0.39(-0.83%) |
Mar 23, 2015 | 46.69 | 47.24 | 46.48 | 47.07 | 205,091 | +0.21(+0.46%) |
Mar 20, 2015 | 45.51 | 46.93 | 45.50 | 46.86 | 745,923 | +1.36(+2.98%) |
Mar 19, 2015 | 44.93 | 45.73 | 44.86 | 45.50 | 349,506 | +0.31(+0.70%) |
Mar 18, 2015 | 44.85 | 45.29 | 44.47 | 45.19 | 572,235 | +0.44(+0.98%) |
Mar 17, 2015 | 44.87 | 44.87 | 44.39 | 44.75 | 514,839 | -0.12(-0.27%) |
Mar 16, 2015 | 44.77 | 45.26 | 44.59 | 44.87 | 341,120 | +0.15(+0.34%) |
Mar 13, 2015 | 44.54 | 45.06 | 44.06 | 44.72 | 306,681 | +0.19(+0.43%) |
Mar 12, 2015 | 44.42 | 45.12 | 44.02 | 44.53 | 509,586 | +0.29(+0.65%) |
Mar 11, 2015 | 44.55 | 44.79 | 44.10 | 44.24 | 393,662 | -0.36(-0.82%) |
Mar 10, 2015 | 44.67 | 44.87 | 44.23 | 44.61 | 289,351 | -0.24(-0.54%) |
Mar 09, 2015 | 44.91 | 45.03 | 44.41 | 44.85 | 367,638 | +0.15(+0.34%) |
Mar 06, 2015 | 45.63 | 45.63 | 44.55 | 44.70 | 262,662 | -1.71(-3.68%) |
Mar 05, 2015 | 46.70 | 46.80 | 46.32 | 46.41 | 143,604 | -0.16(-0.34%) |
Mar 04, 2015 | 47.24 | 47.44 | 46.35 | 46.57 | 213,375 | -0.87(-1.84%) |
Mar 03, 2015 | 47.49 | 47.57 | 47.04 | 47.44 | 192,912 | -0.28(-0.59%) |
Mar 02, 2015 | 47.81 | 48.71 | 47.33 | 47.72 | 196,445 | -0.11(-0.22%) |
Feb 27, 2015 | 47.43 | 47.99 | 47.22 | 47.83 | 203,535 | +0.33(+0.70%) |
Feb 26, 2015 | 48.26 | 48.26 | 47.42 | 47.49 | 201,409 | -0.71(-1.46%) |
Feb 25, 2015 | 47.99 | 48.93 | 47.98 | 48.20 | 336,456 | +0.05(+0.09%) |
Feb 24, 2015 | 48.26 | 48.26 | 47.47 | 48.15 | 293,386 | -0.29(-0.60%) |
Feb 23, 2015 | 47.68 | 48.44 | 47.68 | 48.44 | 222,802 | +0.67(+1.40%) |
Feb 20, 2015 | 47.19 | 47.91 | 46.95 | 47.77 | 245,295 | +0.49(+1.04%) |
Feb 19, 2015 | 47.51 | 47.69 | 46.91 | 47.28 | 294,863 | -0.44(-0.92%) |
Feb 18, 2015 | 47.46 | 47.75 | 46.76 | 47.72 | 302,903 | +0.34(+0.72%) |
Feb 17, 2015 | 47.91 | 48.29 | 47.18 | 47.38 | 290,830 | -0.64(-1.33%) |
Feb 13, 2015 | 48.23 | 48.02 | 48.02 | 48.02 | 254,493 | -0.21(-0.44%) |
Feb 12, 2015 | 47.59 | 48.36 | 47.26 | 48.23 | 159,239 | +0.73(+1.53%) |
Feb 11, 2015 | 47.54 | 47.77 | 47.16 | 47.50 | 229,459 | -0.14(-0.29%) |
Feb 10, 2015 | 47.17 | 47.69 | 46.73 | 47.64 | 361,788 | +0.57(+1.21%) |
Feb 09, 2015 | 47.17 | 47.57 | 47.01 | 47.07 | 185,403 | -0.11(-0.24%) |
Feb 06, 2015 | 48.47 | 48.47 | 46.98 | 47.18 | 243,575 | -1.43(-2.94%) |
Feb 05, 2015 | 47.72 | 48.75 | 47.72 | 48.61 | 286,025 | +0.85(+1.78%) |
Feb 04, 2015 | 47.72 | 48.02 | 47.10 | 47.76 | 240,238 | -0.05(-0.10%) |
Feb 03, 2015 | 48.56 | 48.56 | 45.96 | 47.80 | 819,108 | -0.51(-1.05%) |
Feb 02, 2015 | 49.23 | 49.34 | 47.98 | 48.31 | 330,468 | -0.76(-1.55%) |
Jan 30, 2015 | 50.33 | 50.33 | 49.00 | 49.07 | 279,902 | -1.39(-2.75%) |
Jan 29, 2015 | 50.89 | 51.02 | 49.82 | 50.46 | 178,737 | -0.26(-0.51%) |
Jan 28, 2015 | 51.12 | 51.18 | 50.36 | 50.72 | 300,337 | -0.17(-0.34%) |
Jan 27, 2015 | 50.70 | 51.15 | 50.53 | 50.89 | 131,244 | -0.04(-0.07%) |
Jan 26, 2015 | 50.48 | 51.05 | 49.88 | 50.93 | 202,000 | +0.51(+1.01%) |
Jan 23, 2015 | 50.86 | 50.98 | 50.18 | 50.42 | 169,430 | -0.43(-0.85%) |
Jan 22, 2015 | 50.07 | 50.86 | 49.88 | 50.86 | 211,374 | +1.16(+2.34%) |
Jan 21, 2015 | 49.98 | 50.16 | 49.51 | 49.69 | 195,092 | +0.02(+0.05%) |
Jan 20, 2015 | 50.57 | 50.95 | 49.43 | 49.67 | 150,625 | -0.92(-1.82%) |
Jan 16, 2015 | 49.90 | 50.68 | 49.63 | 50.59 | 173,328 | +0.62(+1.25%) |
Jan 15, 2015 | 50.73 | 50.80 | 49.72 | 49.97 | 251,625 | -0.61(-1.20%) |
Jan 14, 2015 | 49.78 | 50.67 | 49.72 | 50.57 | 291,960 | +0.48(+0.95%) |
Jan 13, 2015 | 49.84 | 50.14 | 49.35 | 50.10 | 244,028 | +0.36(+0.73%) |
Jan 12, 2015 | 49.50 | 49.96 | 49.46 | 49.73 | 253,607 | +0.32(+0.65%) |
Jan 09, 2015 | 49.79 | 50.18 | 49.32 | 49.41 | 173,365 | -0.46(-0.93%) |
Jan 08, 2015 | 50.62 | 50.70 | 49.85 | 49.88 | 202,764 | -0.57(-1.13%) |
Jan 07, 2015 | 50.18 | 50.56 | 49.72 | 50.45 | 282,799 | +0.57(+1.14%) |
Jan 06, 2015 | 49.19 | 50.21 | 49.05 | 49.88 | 583,934 | +0.99(+2.03%) |
Jan 05, 2015 | 48.46 | 49.12 | 48.28 | 48.88 | 293,447 | +0.16(+0.33%) |
Jan 02, 2015 | 48.26 | 48.81 | 47.90 | 48.72 | 200,391 | +0.65(+1.36%) |
Dec 31, 2014 | 49.05 | 48.07 | 48.07 | 48.07 | 213,659 | -0.79(-1.62%) |
Dec 30, 2014 | 48.90 | 49.31 | 48.67 | 48.86 | 223,209 | -0.11(-0.23%) |
Dec 29, 2014 | 48.82 | 49.38 | 48.48 | 48.97 | 168,378 | +0.21(+0.44%) |
Dec 26, 2014 | 48.84 | 49.00 | 48.62 | 48.76 | 82,167 | +0.15(+0.31%) |
Dec 24, 2014 | 48.68 | 48.61 | 48.61 | 48.61 | 117,631 | +0.02(+0.05%) |
Dec 23, 2014 | 48.59 | 48.93 | 48.34 | 48.59 | 181,894 | +0.21(+0.44%) |
Dec 22, 2014 | 47.74 | 48.41 | 47.74 | 48.37 | 220,489 | +0.57(+1.19%) |
Dec 19, 2014 | 47.97 | 48.49 | 47.70 | 47.80 | 715,197 | -0.58(-1.19%) |
Dec 18, 2014 | 48.46 | 48.81 | 48.10 | 48.38 | 230,130 | +0.20(+0.41%) |
Dec 17, 2014 | 47.26 | 48.20 | 47.11 | 48.18 | 404,882 | +1.25(+2.65%) |
Dec 16, 2014 | 46.51 | 47.24 | 46.24 | 46.94 | 334,022 | +0.46(+0.99%) |
Dec 15, 2014 | 47.55 | 47.77 | 46.36 | 46.48 | 360,618 | -1.05(-2.20%) |
Dec 12, 2014 | 48.04 | 48.22 | 47.48 | 47.53 | 217,287 | -0.98(-2.02%) |
Dec 11, 2014 | 49.10 | 49.10 | 48.36 | 48.50 | 264,680 | -0.35(-0.71%) |
Dec 10, 2014 | 49.24 | 49.37 | 48.78 | 48.85 | 125,334 | -0.54(-1.10%) |
Dec 09, 2014 | 48.57 | 49.44 | 48.35 | 49.39 | 190,153 | +0.55(+1.12%) |
Dec 08, 2014 | 48.65 | 49.47 | 48.45 | 48.84 | 299,052 | +0.36(+0.74%) |
Dec 05, 2014 | 48.10 | 48.64 | 47.97 | 48.48 | 293,468 | -0.08(-0.16%) |
Dec 04, 2014 | 48.57 | 48.91 | 48.22 | 48.56 | 427,193 | -0.15(-0.31%) |
Dec 03, 2014 | 49.26 | 49.34 | 48.28 | 48.71 | 507,354 | -1.11(-2.23%) |
Dec 02, 2014 | 49.34 | 50.11 | 49.30 | 49.82 | 194,088 | +0.36(+0.73%) |
Dec 01, 2014 | 50.47 | 50.47 | 49.44 | 49.46 | 232,759 | -1.11(-2.19%) |
Nov 28, 2014 | 50.79 | 51.55 | 50.50 | 50.56 | 139,403 | -0.24(-0.47%) |
Nov 26, 2014 | 50.45 | 50.80 | 50.80 | 50.80 | 155,406 | +0.47(+0.94%) |
Nov 25, 2014 | 50.56 | 50.56 | 50.18 | 50.33 | 132,675 | -0.09(-0.18%) |
Nov 24, 2014 | 50.08 | 50.46 | 49.94 | 50.42 | 117,580 | +0.33(+0.66%) |
Nov 21, 2014 | 50.38 | 50.38 | 49.88 | 50.09 | 155,582 | +0.21(+0.42%) |
Nov 20, 2014 | 49.58 | 49.93 | 49.32 | 49.88 | 136,658 | +0.28(+0.56%) |
Nov 19, 2014 | 49.98 | 50.23 | 49.21 | 49.60 | 187,664 | -0.51(-1.02%) |
Nov 18, 2014 | 50.14 | 50.31 | 49.79 | 50.11 | 184,428 | +0.07(+0.14%) |
Nov 17, 2014 | 50.19 | 50.50 | 49.92 | 50.05 | 203,461 | -0.16(-0.31%) |
Nov 14, 2014 | 50.64 | 50.90 | 50.05 | 50.20 | 187,412 | -0.50(-0.98%) |
Nov 13, 2014 | 50.93 | 51.17 | 50.48 | 50.70 | 249,525 | -0.09(-0.18%) |
Nov 12, 2014 | 51.14 | 51.56 | 50.77 | 50.79 | 298,781 | -0.66(-1.29%) |
Nov 11, 2014 | 51.87 | 51.87 | 51.25 | 51.45 | 178,089 | -0.42(-0.81%) |
Nov 10, 2014 | 51.54 | 51.96 | 51.35 | 51.87 | 204,050 | +0.32(+0.61%) |
Nov 07, 2014 | 51.93 | 52.05 | 51.34 | 51.56 | 191,083 | -0.25(-0.48%) |
Nov 06, 2014 | 52.42 | 52.56 | 51.72 | 51.81 | 219,897 | -0.47(-0.89%) |
Nov 05, 2014 | 52.54 | 52.58 | 51.70 | 52.27 | 229,169 | +0.02(+0.04%) |
Nov 04, 2014 | 52.05 | 52.32 | 51.26 | 52.25 | 376,761 | -0.03(-0.06%) |
Nov 03, 2014 | 51.92 | 52.48 | 51.90 | 52.28 | 274,094 | +0.48(+0.93%) |
Oct 31, 2014 | 51.69 | 52.04 | 51.26 | 51.80 | 340,519 | +0.69(+1.35%) |
Oct 30, 2014 | 50.41 | 51.15 | 50.41 | 51.11 | 146,913 | +0.47(+0.94%) |
Oct 29, 2014 | 50.69 | 50.98 | 50.15 | 50.63 | 257,423 | -0.06(-0.12%) |
Oct 28, 2014 | 50.30 | 50.87 | 50.21 | 50.69 | 267,053 | +0.41(+0.81%) |
Oct 27, 2014 | 49.97 | 50.29 | 49.77 | 50.29 | 265,798 | +0.33(+0.66%) |
Oct 24, 2014 | 50.31 | 50.38 | 49.41 | 49.95 | 220,458 | -0.23(-0.45%) |
Oct 23, 2014 | 49.56 | 50.27 | 49.44 | 50.18 | 365,074 | +0.87(+1.75%) |
Oct 22, 2014 | 49.27 | 49.60 | 49.20 | 49.32 | 203,783 | -0.01(-0.02%) |
Oct 21, 2014 | 49.30 | 49.50 | 49.11 | 49.32 | 294,064 | -0.02(-0.05%) |
Oct 20, 2014 | 48.16 | 49.35 | 48.13 | 49.35 | 225,920 | +1.16(+2.40%) |
Oct 17, 2014 | 48.95 | 48.95 | 48.04 | 48.19 | 280,269 | -0.03(-0.06%) |
Oct 16, 2014 | 47.88 | 48.68 | 47.55 | 48.22 | 289,617 | +0.28(+0.58%) |
Oct 15, 2014 | 47.20 | 48.26 | 46.81 | 47.94 | 325,398 | +0.38(+0.79%) |
Oct 14, 2014 | 47.27 | 48.28 | 46.91 | 47.56 | 232,771 | +0.65(+1.40%) |
Oct 13, 2014 | 46.48 | 47.51 | 46.42 | 46.91 | 247,797 | +0.53(+1.14%) |
Oct 10, 2014 | 46.53 | 47.37 | 46.34 | 46.38 | 208,009 | -0.35(-0.76%) |
Oct 09, 2014 | 47.07 | 47.43 | 46.67 | 46.74 | 183,138 | -0.32(-0.69%) |
Oct 08, 2014 | 45.46 | 47.08 | 45.40 | 47.06 | 230,287 | +1.53(+3.37%) |
Oct 07, 2014 | 45.66 | 45.83 | 45.39 | 45.52 | 165,522 | -0.28(-0.61%) |
Oct 06, 2014 | 45.82 | 46.19 | 45.62 | 45.80 | 95,097 | -0.04(-0.08%) |
Oct 03, 2014 | 45.95 | 46.42 | 45.40 | 45.84 | 114,366 | +0.26(+0.58%) |
Oct 02, 2014 | 45.64 | 46.07 | 45.17 | 45.58 | 132,144 | -0.19(-0.41%) |
Oct 01, 2014 | 45.75 | 46.04 | 45.44 | 45.77 | 322,036 | +0.19(+0.41%) |
Sep 30, 2014 | 46.06 | 46.30 | 45.50 | 45.58 | 200,393 | -0.48(-1.05%) |
Sep 29, 2014 | 45.80 | 46.07 | 45.52 | 46.06 | 181,276 | +0.01(+0.02%) |
Sep 26, 2014 | 45.45 | 46.14 | 45.24 | 46.05 | 135,876 | +0.57(+1.26%) |
Sep 25, 2014 | 45.55 | 45.55 | 45.03 | 45.48 | 208,923 | -0.02(-0.05%) |
Sep 24, 2014 | 45.40 | 45.86 | 45.18 | 45.50 | 193,212 | +0.06(+0.13%) |
Sep 23, 2014 | 45.28 | 45.94 | 45.25 | 45.44 | 350,497 | +0.09(+0.20%) |
Sep 22, 2014 | 45.68 | 45.80 | 45.23 | 45.35 | 192,398 | -0.33(-0.72%) |
Sep 19, 2014 | 45.68 | 46.22 | 45.40 | 45.68 | 379,915 | -0.15(-0.33%) |
Sep 18, 2014 | 46.49 | 46.61 | 45.73 | 45.83 | 182,289 | -0.62(-1.34%) |
Sep 17, 2014 | 46.75 | 47.04 | 46.41 | 46.46 | 173,636 | -0.08(-0.16%) |
Sep 16, 2014 | 46.17 | 46.70 | 45.86 | 46.53 | 213,049 | +0.47(+1.02%) |
Sep 15, 2014 | 46.49 | 46.62 | 45.87 | 46.06 | 134,854 | -0.42(-0.90%) |
Sep 12, 2014 | 47.93 | 47.93 | 46.12 | 46.48 | 165,585 | -1.58(-3.29%) |
Sep 11, 2014 | 47.49 | 48.19 | 47.49 | 48.06 | 98,121 | +0.26(+0.55%) |
Sep 10, 2014 | 48.33 | 48.58 | 47.70 | 47.80 | 137,308 | -0.65(-1.34%) |
Sep 09, 2014 | 48.60 | 48.60 | 48.23 | 48.45 | 114,583 | -0.34(-0.69%) |
Sep 08, 2014 | 48.75 | 49.06 | 48.53 | 48.78 | 134,073 | -0.08(-0.17%) |
Sep 05, 2014 | 48.07 | 48.90 | 48.07 | 48.87 | 146,368 | +0.63(+1.30%) |
Sep 04, 2014 | 48.49 | 48.63 | 47.98 | 48.24 | 112,431 | -0.22(-0.46%) |
Sep 03, 2014 | 48.61 | 48.76 | 48.32 | 48.46 | 85,098 | -0.03(-0.06%) |
Sep 02, 2014 | 48.39 | 48.61 | 48.34 | 48.49 | 104,914 | +0.16(+0.34%) |
Aug 29, 2014 | 48.09 | 48.33 | 48.33 | 48.33 | 99,282 | +0.22(+0.45%) |
Aug 28, 2014 | 48.20 | 48.32 | 48.02 | 48.11 | 98,002 | -0.14(-0.29%) |
Aug 27, 2014 | 48.10 | 48.32 | 47.94 | 48.25 | 96,510 | +0.10(+0.22%) |
Aug 26, 2014 | 48.01 | 48.36 | 48.06 | 48.15 | 120,054 | +0.09(+0.19%) |
Aug 25, 2014 | 48.16 | 48.33 | 47.95 | 48.06 | 125,481 | -0.12(-0.25%) |
Aug 22, 2014 | 48.73 | 48.73 | 48.01 | 48.18 | 181,495 | -0.58(-1.19%) |
Aug 21, 2014 | 48.80 | 49.02 | 48.72 | 48.76 | 207,730 | -0.01(-0.03%) |
Aug 20, 2014 | 48.37 | 48.73 | 48.04 | 48.78 | 354,894 | +0.29(+0.60%) |
Aug 19, 2014 | 47.90 | 48.54 | 47.68 | 48.49 | 240,812 | +0.62(+1.29%) |
Aug 18, 2014 | 47.21 | 47.81 | 47.00 | 47.87 | 191,606 | +0.96(+2.05%) |
Aug 15, 2014 | 47.58 | 47.63 | 46.65 | 46.90 | 212,121 | -0.36(-0.76%) |
Aug 14, 2014 | 47.53 | 47.53 | 47.21 | 47.26 | 86,795 | -0.27(-0.56%) |
Aug 13, 2014 | 46.90 | 47.54 | 46.90 | 47.53 | 130,248 | +0.73(+1.56%) |
Aug 12, 2014 | 46.93 | 47.32 | 46.68 | 46.80 | 92,289 | -0.22(-0.48%) |
Aug 11, 2014 | 46.86 | 47.32 | 46.70 | 47.02 | 143,940 | +0.15(+0.32%) |
Aug 08, 2014 | 46.16 | 46.82 | 46.03 | 46.88 | 133,989 | +0.67(+1.45%) |
Aug 07, 2014 | 46.35 | 46.45 | 45.90 | 46.20 | 131,340 | -0.04(-0.08%) |
Aug 06, 2014 | 46.10 | 46.43 | 46.00 | 46.24 | 150,039 | +0.00(+0.00%) |
Aug 05, 2014 | 46.47 | 46.76 | 46.14 | 46.24 | 110,038 | -0.47(-1.01%) |
Aug 04, 2014 | 46.40 | 46.79 | 45.95 | 46.71 | 145,791 | +0.37(+0.79%) |
Aug 01, 2014 | 46.38 | 46.85 | 46.20 | 46.35 | 316,974 | -0.13(-0.29%) |
Jul 31, 2014 | 46.52 | 47.11 | 46.42 | 46.48 | 270,274 | -0.45(-0.97%) |
Jul 30, 2014 | 47.26 | 47.33 | 46.54 | 46.93 | 134,855 | -0.17(-0.36%) |
Jul 29, 2014 | 47.67 | 47.67 | 47.07 | 47.11 | 112,956 | -0.41(-0.86%) |
Jul 28, 2014 | 47.19 | 47.65 | 47.05 | 47.52 | 187,606 | +0.34(+0.71%) |
Jul 25, 2014 | 47.46 | 47.89 | 47.13 | 47.18 | 240,725 | -0.60(-1.25%) |
Jul 24, 2014 | 48.40 | 48.51 | 47.75 | 47.78 | 267,783 | -0.64(-1.32%) |
Jul 23, 2014 | 48.36 | 48.49 | 48.17 | 48.42 | 182,878 | +0.04(+0.08%) |
Jul 22, 2014 | 48.05 | 48.49 | 48.05 | 48.38 | 140,992 | +0.38(+0.79%) |
Jul 21, 2014 | 47.96 | 48.06 | 47.52 | 48.00 | 159,322 | +0.05(+0.11%) |
Jul 18, 2014 | 46.25 | 48.26 | 46.25 | 47.95 | 392,564 | +0.00(+0.00%) |
Jul 17, 2014 | 47.96 | 48.17 | 47.80 | 47.95 | 313,972 | -0.42(-0.86%) |
Jul 16, 2014 | 48.34 | 48.52 | 48.04 | 48.37 | 204,326 | +0.10(+0.20%) |
Jul 15, 2014 | 48.36 | 48.52 | 47.96 | 48.27 | 186,360 | -0.14(-0.29%) |
Jul 14, 2014 | 48.40 | 48.46 | 47.88 | 48.41 | 178,181 | +0.20(+0.42%) |
Jul 11, 2014 | 48.21 | 48.46 | 47.93 | 48.21 | 159,201 | -0.01(-0.02%) |
Jul 10, 2014 | 47.57 | 48.29 | 47.43 | 48.22 | 247,797 | +0.28(+0.58%) |
Jul 09, 2014 | 48.25 | 48.25 | 47.75 | 47.94 | 185,332 | -0.25(-0.51%) |
Jul 08, 2014 | 47.83 | 48.20 | 47.75 | 48.19 | 136,440 | +0.34(+0.70%) |
Jul 07, 2014 | 48.08 | 48.40 | 47.81 | 47.85 | 156,380 | -0.27(-0.56%) |
Jul 03, 2014 | 48.23 | 48.12 | 48.12 | 48.12 | 79,425 | -0.15(-0.31%) |
Jul 02, 2014 | 48.21 | 48.29 | 47.84 | 48.27 | 126,097 | +0.04(+0.09%) |
Jul 01, 2014 | 48.03 | 48.49 | 47.63 | 48.22 | 195,365 | +0.35(+0.73%) |
Jun 30, 2014 | 48.08 | 48.08 | 47.43 | 47.87 | 192,956 | -0.13(-0.28%) |
Jun 27, 2014 | 47.39 | 48.10 | 47.39 | 48.01 | 268,723 | +0.29(+0.61%) |
Jun 26, 2014 | 47.72 | 47.82 | 47.40 | 47.72 | 271,985 | +0.22(+0.47%) |
Jun 25, 2014 | 47.29 | 47.60 | 47.18 | 47.49 | 173,897 | +0.07(+0.14%) |
Jun 24, 2014 | 47.54 | 47.70 | 47.34 | 47.43 | 250,981 | -0.09(-0.19%) |
Jun 23, 2014 | 47.50 | 47.81 | 47.49 | 47.52 | 216,192 | -0.13(-0.27%) |
Jun 20, 2014 | 47.67 | 47.72 | 47.50 | 47.64 | 323,931 | +0.02(+0.05%) |
Jun 19, 2014 | 47.52 | 47.71 | 47.32 | 47.62 | 148,135 | +0.10(+0.22%) |
Jun 18, 2014 | 47.42 | 47.83 | 47.18 | 47.52 | 236,642 | +0.25(+0.52%) |
Jun 17, 2014 | 47.01 | 47.43 | 47.01 | 47.27 | 261,562 | +0.13(+0.28%) |
Jun 16, 2014 | 47.25 | 47.37 | 47.01 | 47.14 | 189,587 | -0.11(-0.23%) |
Jun 13, 2014 | 47.47 | 47.59 | 46.74 | 47.25 | 116,261 | -0.02(-0.05%) |
Jun 12, 2014 | 47.68 | 47.68 | 47.20 | 47.27 | 205,755 | -0.50(-1.05%) |
Jun 11, 2014 | 47.62 | 47.94 | 47.40 | 47.77 | 192,871 | -0.03(-0.06%) |
Jun 10, 2014 | 48.06 | 48.44 | 47.61 | 47.80 | 163,754 | -0.87(-1.79%) |
Jun 06, 2014 | 48.78 | 48.93 | 48.39 | 48.67 | 144,964 | +0.01(+0.02%) |
Jun 05, 2014 | 47.13 | 48.69 | 47.02 | 48.67 | 257,492 | +1.65(+3.51%) |
Jun 04, 2014 | 46.75 | 47.20 | 46.66 | 47.02 | 215,033 | +0.04(+0.09%) |
Jun 03, 2014 | 47.00 | 47.17 | 46.89 | 46.97 | 199,495 | -0.16(-0.34%) |