Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.78 | 30.82 | 30.20 | 30.28 | 6,784,774 | -0.64(-2.07%) |
May 28, 2015 | 30.36 | 30.96 | 30.25 | 30.92 | 2,294,574 | +0.88(+2.93%) |
May 27, 2015 | 29.47 | 30.15 | 29.21 | 30.04 | 1,854,673 | +0.80(+2.74%) |
May 26, 2015 | 30.29 | 30.62 | 29.09 | 29.24 | 3,199,693 | -1.23(-4.04%) |
May 22, 2015 | 30.49 | 30.47 | 30.47 | 30.47 | 1,107,600 | -0.09(-0.29%) |
May 21, 2015 | 30.19 | 31.14 | 30.03 | 30.56 | 1,719,720 | +0.65(+2.19%) |
May 20, 2015 | 30.79 | 30.99 | 29.89 | 29.91 | 1,778,482 | -0.89(-2.91%) |
May 19, 2015 | 31.53 | 31.84 | 30.77 | 30.80 | 1,448,023 | -0.68(-2.16%) |
May 18, 2015 | 30.28 | 31.50 | 30.05 | 31.48 | 3,198,552 | +1.73(+5.83%) |
May 15, 2015 | 30.13 | 30.19 | 29.73 | 29.75 | 1,430,766 | -0.31(-1.05%) |
May 14, 2015 | 30.14 | 30.26 | 29.71 | 30.06 | 1,671,842 | +0.03(+0.10%) |
May 13, 2015 | 31.20 | 31.48 | 29.89 | 30.03 | 3,117,891 | -1.19(-3.81%) |
May 12, 2015 | 31.26 | 31.38 | 30.64 | 31.22 | 1,689,648 | -0.20(-0.62%) |
May 11, 2015 | 30.41 | 31.45 | 30.30 | 31.41 | 2,689,494 | +1.05(+3.47%) |
May 08, 2015 | 30.13 | 30.50 | 29.94 | 30.36 | 1,203,172 | +0.63(+2.12%) |
May 07, 2015 | 29.39 | 30.15 | 29.35 | 29.73 | 1,522,993 | +0.43(+1.48%) |
May 06, 2015 | 30.58 | 30.68 | 29.05 | 29.30 | 3,168,387 | -1.16(-3.82%) |
May 05, 2015 | 30.84 | 31.03 | 30.20 | 30.46 | 2,148,267 | -0.52(-1.68%) |
May 04, 2015 | 31.16 | 31.50 | 30.98 | 30.98 | 1,405,881 | -0.14(-0.45%) |
May 01, 2015 | 31.68 | 31.69 | 30.88 | 31.12 | 2,262,175 | -0.56(-1.77%) |
Apr 30, 2015 | 32.16 | 32.28 | 31.43 | 31.68 | 2,003,482 | -0.67(-2.07%) |
Apr 29, 2015 | 32.44 | 32.77 | 32.28 | 32.35 | 2,414,024 | -0.25(-0.77%) |
Apr 28, 2015 | 32.30 | 32.82 | 32.13 | 32.60 | 2,456,424 | +0.28(+0.87%) |
Apr 27, 2015 | 31.79 | 32.87 | 31.73 | 32.32 | 3,317,205 | +0.45(+1.41%) |
Apr 24, 2015 | 32.10 | 32.47 | 31.67 | 31.87 | 2,585,003 | -0.36(-1.12%) |
Apr 23, 2015 | 32.10 | 32.63 | 31.85 | 32.23 | 4,204,601 | -0.13(-0.40%) |
Apr 22, 2015 | 33.75 | 34.25 | 32.02 | 32.36 | 9,019,124 | -3.04(-8.59%) |
Apr 21, 2015 | 35.34 | 36.10 | 34.85 | 35.40 | 3,837,147 | +0.30(+0.85%) |
Apr 20, 2015 | 35.31 | 35.55 | 34.72 | 35.10 | 1,878,227 | -0.06(-0.17%) |
Apr 17, 2015 | 35.27 | 35.63 | 34.90 | 35.16 | 1,677,915 | -0.40(-1.11%) |
Apr 16, 2015 | 35.67 | 35.96 | 35.20 | 35.55 | 1,245,091 | -0.34(-0.96%) |
Apr 15, 2015 | 34.85 | 36.14 | 34.50 | 35.90 | 1,308,729 | +1.23(+3.56%) |
Apr 14, 2015 | 35.01 | 35.02 | 34.20 | 34.66 | 1,795,688 | -0.34(-0.96%) |
Apr 13, 2015 | 35.30 | 35.31 | 34.56 | 35.00 | 1,416,568 | -0.28(-0.79%) |
Apr 10, 2015 | 35.64 | 35.74 | 35.00 | 35.28 | 844,620 | -0.39(-1.09%) |
Apr 09, 2015 | 35.06 | 35.68 | 34.89 | 35.67 | 733,495 | +0.59(+1.67%) |
Apr 08, 2015 | 35.04 | 35.36 | 34.64 | 35.09 | 1,303,290 | +0.04(+0.10%) |
Apr 07, 2015 | 34.66 | 35.64 | 34.66 | 35.05 | 1,255,838 | +0.47(+1.36%) |
Apr 06, 2015 | 33.28 | 34.62 | 32.73 | 34.58 | 3,129,446 | +0.45(+1.32%) |
Apr 02, 2015 | 35.46 | 34.13 | 34.13 | 34.13 | 1,679,100 | -1.04(-2.96%) |
Apr 01, 2015 | 35.23 | 35.77 | 34.94 | 35.17 | 1,706,633 | -0.32(-0.90%) |
Mar 31, 2015 | 35.16 | 35.89 | 35.07 | 35.49 | 1,832,614 | +0.09(+0.24%) |
Mar 30, 2015 | 34.92 | 35.49 | 34.76 | 35.41 | 1,543,828 | +0.38(+1.07%) |
Mar 27, 2015 | 34.98 | 35.31 | 34.09 | 35.03 | 2,147,003 | +0.02(+0.06%) |
Mar 26, 2015 | 35.94 | 36.06 | 34.95 | 35.01 | 2,315,169 | -1.41(-3.87%) |
Mar 25, 2015 | 38.53 | 38.73 | 36.33 | 36.42 | 1,505,707 | -2.01(-5.23%) |
Mar 24, 2015 | 38.66 | 38.70 | 37.87 | 38.43 | 965,438 | -0.24(-0.62%) |
Mar 23, 2015 | 38.36 | 39.10 | 38.02 | 38.67 | 1,148,200 | +0.38(+0.99%) |
Mar 20, 2015 | 37.58 | 38.42 | 37.33 | 38.29 | 2,081,554 | +0.98(+2.63%) |
Mar 19, 2015 | 37.33 | 37.52 | 36.60 | 37.31 | 1,328,958 | -0.09(-0.24%) |
Mar 18, 2015 | 37.33 | 37.69 | 36.60 | 37.40 | 1,065,436 | -0.14(-0.37%) |
Mar 17, 2015 | 36.99 | 37.72 | 36.89 | 37.54 | 1,148,892 | +0.44(+1.19%) |
Mar 16, 2015 | 36.71 | 37.10 | 36.23 | 37.10 | 1,179,420 | +0.48(+1.31%) |
Mar 13, 2015 | 36.80 | 37.04 | 36.07 | 36.62 | 1,558,147 | -0.43(-1.16%) |
Mar 12, 2015 | 37.50 | 37.96 | 36.72 | 37.05 | 1,291,702 | -0.47(-1.25%) |
Mar 11, 2015 | 38.75 | 38.80 | 37.45 | 37.52 | 1,605,379 | -1.23(-3.17%) |
Mar 10, 2015 | 38.48 | 39.28 | 37.66 | 38.75 | 2,181,443 | -0.06(-0.15%) |
Mar 09, 2015 | 39.21 | 39.28 | 38.76 | 38.81 | 1,187,293 | -0.30(-0.77%) |
Mar 06, 2015 | 39.04 | 39.80 | 38.76 | 39.11 | 1,146,060 | +0.25(+0.64%) |
Mar 05, 2015 | 39.20 | 39.38 | 38.61 | 38.86 | 1,154,884 | -0.13(-0.33%) |
Mar 04, 2015 | 39.22 | 39.49 | 38.61 | 38.99 | 1,163,247 | -0.50(-1.27%) |
Mar 03, 2015 | 39.21 | 39.81 | 39.21 | 39.49 | 1,532,096 | -0.01(-0.03%) |
Mar 02, 2015 | 39.46 | 39.74 | 39.08 | 39.50 | 1,494,321 | +0.24(+0.61%) |
Feb 27, 2015 | 39.12 | 39.59 | 38.71 | 39.26 | 1,498,479 | -0.22(-0.56%) |
Feb 26, 2015 | 39.50 | 39.79 | 39.11 | 39.48 | 937,421 | +0.08(+0.20%) |
Feb 25, 2015 | 39.49 | 39.77 | 39.13 | 39.40 | 1,188,140 | -0.16(-0.39%) |
Feb 24, 2015 | 38.71 | 39.58 | 38.46 | 39.55 | 1,549,655 | +1.09(+2.83%) |
Feb 23, 2015 | 39.26 | 39.26 | 38.22 | 38.47 | 1,364,744 | -0.72(-1.84%) |
Feb 20, 2015 | 38.40 | 39.20 | 38.31 | 39.19 | 1,888,643 | +0.93(+2.42%) |
Feb 19, 2015 | 37.78 | 38.28 | 37.52 | 38.26 | 1,076,338 | +0.42(+1.11%) |
Feb 18, 2015 | 37.95 | 38.19 | 37.61 | 37.84 | 1,575,625 | -0.10(-0.26%) |
Feb 17, 2015 | 37.40 | 38.00 | 37.29 | 37.94 | 1,278,730 | +0.43(+1.15%) |
Feb 13, 2015 | 37.44 | 37.51 | 37.51 | 37.51 | 1,393,000 | +0.08(+0.21%) |
Feb 12, 2015 | 37.00 | 37.62 | 36.85 | 37.43 | 1,270,295 | +0.57(+1.55%) |
Feb 11, 2015 | 36.90 | 37.16 | 36.24 | 36.86 | 1,318,696 | -0.17(-0.46%) |
Feb 10, 2015 | 36.36 | 37.07 | 35.95 | 37.03 | 1,060,686 | +1.09(+3.03%) |
Feb 09, 2015 | 35.67 | 36.16 | 35.37 | 35.94 | 1,023,568 | +0.06(+0.17%) |
Feb 06, 2015 | 36.71 | 36.90 | 35.57 | 35.88 | 2,654,468 | -0.73(-1.99%) |
Feb 05, 2015 | 35.29 | 36.78 | 35.05 | 36.61 | 1,696,159 | +0.90(+2.52%) |
Feb 04, 2015 | 35.77 | 36.32 | 35.41 | 35.71 | 1,310,367 | -0.55(-1.52%) |
Feb 03, 2015 | 35.29 | 36.27 | 35.22 | 36.26 | 1,515,366 | +1.08(+3.07%) |
Feb 02, 2015 | 35.40 | 35.72 | 34.35 | 35.18 | 1,929,284 | -0.18(-0.51%) |
Jan 30, 2015 | 35.45 | 35.86 | 35.17 | 35.36 | 1,530,313 | -0.39(-1.09%) |
Jan 29, 2015 | 35.79 | 36.28 | 34.92 | 35.75 | 1,510,054 | -0.08(-0.22%) |
Jan 28, 2015 | 37.35 | 37.47 | 35.58 | 35.83 | 2,153,300 | -1.03(-2.79%) |
Jan 27, 2015 | 37.52 | 37.84 | 36.84 | 36.86 | 2,423,525 | -1.16(-3.05%) |
Jan 26, 2015 | 36.81 | 38.08 | 36.63 | 38.02 | 2,455,355 | +1.21(+3.29%) |
Jan 23, 2015 | 36.56 | 37.09 | 36.07 | 36.81 | 2,339,708 | +0.20(+0.55%) |
Jan 22, 2015 | 34.06 | 36.65 | 33.91 | 36.61 | 4,524,272 | +2.73(+8.06%) |
Jan 21, 2015 | 34.15 | 34.99 | 32.65 | 33.88 | 9,759,763 | +1.54(+4.76%) |
Jan 20, 2015 | 31.30 | 32.79 | 30.57 | 32.34 | 6,218,385 | +1.44(+4.66%) |
Jan 16, 2015 | 29.70 | 31.16 | 29.68 | 30.90 | 2,042,530 | +1.08(+3.62%) |
Jan 15, 2015 | 30.00 | 30.66 | 29.73 | 29.82 | 1,511,157 | -0.15(-0.50%) |
Jan 14, 2015 | 31.17 | 31.44 | 29.21 | 29.97 | 2,727,810 | -1.56(-4.95%) |
Jan 13, 2015 | 32.06 | 32.64 | 31.09 | 31.53 | 1,306,022 | -0.34(-1.07%) |
Jan 12, 2015 | 31.73 | 32.00 | 30.99 | 31.87 | 1,184,457 | +0.03(+0.08%) |
Jan 09, 2015 | 31.80 | 32.11 | 31.44 | 31.84 | 1,178,353 | +0.20(+0.62%) |
Jan 08, 2015 | 30.67 | 31.85 | 30.67 | 31.65 | 1,282,579 | +1.21(+3.98%) |
Jan 07, 2015 | 30.04 | 30.62 | 29.70 | 30.44 | 1,243,556 | +0.69(+2.32%) |
Jan 06, 2015 | 30.74 | 30.74 | 29.25 | 29.75 | 3,531,118 | -0.92(-3.00%) |
Jan 05, 2015 | 32.24 | 32.24 | 30.46 | 30.67 | 1,475,230 | -1.40(-4.37%) |
Jan 02, 2015 | 32.44 | 32.84 | 31.75 | 32.07 | 1,344,709 | -0.15(-0.47%) |
Dec 31, 2014 | 31.82 | 32.22 | 32.22 | 32.22 | 1,316,900 | +0.41(+1.29%) |
Dec 30, 2014 | 31.65 | 32.50 | 31.65 | 31.81 | 1,250,633 | -0.05(-0.16%) |
Dec 29, 2014 | 31.92 | 32.45 | 31.64 | 31.86 | 1,293,188 | -0.13(-0.41%) |
Dec 26, 2014 | 32.79 | 32.97 | 31.85 | 31.99 | 1,109,731 | -0.65(-1.99%) |
Dec 24, 2014 | 32.52 | 32.64 | 32.64 | 32.64 | 714,400 | +0.08(+0.25%) |
Dec 23, 2014 | 32.23 | 33.39 | 32.17 | 32.56 | 2,105,518 | +0.43(+1.34%) |
Dec 22, 2014 | 31.22 | 32.26 | 31.11 | 32.13 | 1,650,953 | +0.92(+2.95%) |
Dec 19, 2014 | 31.04 | 31.39 | 30.71 | 31.21 | 3,034,797 | +0.31(+1.00%) |
Dec 18, 2014 | 30.55 | 31.40 | 30.55 | 30.90 | 1,787,995 | +0.74(+2.45%) |
Dec 17, 2014 | 30.05 | 30.35 | 29.59 | 30.16 | 4,308,416 | +0.13(+0.43%) |
Dec 16, 2014 | 30.17 | 31.28 | 29.99 | 30.03 | 2,142,983 | -0.24(-0.79%) |
Dec 15, 2014 | 30.34 | 30.88 | 29.84 | 30.27 | 2,047,883 | +0.11(+0.36%) |
Dec 12, 2014 | 30.16 | 30.73 | 29.54 | 30.16 | 2,464,833 | -0.17(-0.56%) |
Dec 11, 2014 | 31.57 | 31.74 | 30.28 | 30.33 | 3,571,965 | -1.40(-4.40%) |
Dec 10, 2014 | 31.48 | 32.01 | 31.48 | 31.73 | 2,514,060 | -0.05(-0.17%) |
Dec 09, 2014 | 31.00 | 32.00 | 30.62 | 31.78 | 2,412,586 | +0.26(+0.82%) |
Dec 08, 2014 | 34.20 | 34.21 | 31.45 | 31.52 | 4,061,728 | -2.75(-8.02%) |
Dec 05, 2014 | 34.08 | 34.54 | 33.93 | 34.27 | 1,805,804 | +0.34(+1.00%) |
Dec 04, 2014 | 35.25 | 35.35 | 33.90 | 33.93 | 2,406,980 | -1.29(-3.66%) |
Dec 03, 2014 | 34.05 | 35.68 | 34.05 | 35.22 | 2,254,574 | +1.05(+3.07%) |
Dec 02, 2014 | 34.32 | 34.80 | 33.76 | 34.17 | 2,440,663 | -0.11(-0.32%) |
Dec 01, 2014 | 36.08 | 36.23 | 34.05 | 34.28 | 2,987,395 | -2.06(-5.67%) |
Nov 28, 2014 | 36.77 | 37.00 | 35.83 | 36.34 | 1,274,923 | -0.40(-1.09%) |
Nov 26, 2014 | 36.44 | 36.74 | 36.74 | 36.74 | 1,953,900 | +0.28(+0.77%) |
Nov 25, 2014 | 36.76 | 36.95 | 36.17 | 36.46 | 2,154,907 | -0.10(-0.27%) |
Nov 24, 2014 | 35.36 | 36.60 | 35.33 | 36.56 | 2,835,487 | +1.05(+2.96%) |
Nov 21, 2014 | 35.20 | 35.97 | 35.02 | 35.51 | 2,415,741 | +0.71(+2.04%) |
Nov 20, 2014 | 34.95 | 35.11 | 34.55 | 34.80 | 2,184,514 | -0.34(-0.97%) |
Nov 19, 2014 | 35.10 | 35.45 | 34.64 | 35.14 | 1,676,343 | +0.04(+0.11%) |
Nov 18, 2014 | 35.11 | 35.99 | 35.06 | 35.10 | 2,341,350 | +0.05(+0.13%) |
Nov 17, 2014 | 35.34 | 35.68 | 34.41 | 35.05 | 2,602,109 | -0.52(-1.45%) |
Nov 14, 2014 | 35.08 | 35.70 | 34.54 | 35.57 | 2,629,615 | +0.50(+1.43%) |
Nov 13, 2014 | 34.99 | 37.15 | 34.65 | 35.07 | 5,138,011 | +0.19(+0.54%) |
Nov 12, 2014 | 33.64 | 35.00 | 33.24 | 34.88 | 3,936,365 | +0.96(+2.83%) |
Nov 11, 2014 | 33.63 | 34.15 | 33.36 | 33.92 | 1,761,495 | +0.25(+0.73%) |
Nov 10, 2014 | 32.67 | 33.80 | 32.63 | 33.67 | 2,774,105 | +1.05(+3.23%) |
Nov 07, 2014 | 32.43 | 32.95 | 32.20 | 32.62 | 2,398,737 | +0.13(+0.40%) |
Nov 06, 2014 | 32.62 | 33.05 | 32.09 | 32.49 | 2,182,033 | -0.13(-0.41%) |
Nov 05, 2014 | 32.43 | 32.95 | 31.82 | 32.62 | 2,474,593 | +0.34(+1.04%) |
Nov 04, 2014 | 31.91 | 32.86 | 31.91 | 32.29 | 2,015,922 | +0.22(+0.69%) |
Nov 03, 2014 | 31.30 | 32.59 | 31.11 | 32.07 | 3,654,486 | +0.59(+1.87%) |
Oct 31, 2014 | 31.96 | 32.32 | 31.22 | 31.48 | 3,227,263 | -0.03(-0.10%) |
Oct 30, 2014 | 32.11 | 32.74 | 31.15 | 31.51 | 3,709,085 | -0.33(-1.04%) |
Oct 29, 2014 | 32.15 | 32.83 | 31.25 | 31.84 | 2,909,307 | -0.32(-0.98%) |
Oct 28, 2014 | 30.75 | 32.36 | 30.70 | 32.16 | 4,126,115 | +1.68(+5.50%) |
Oct 27, 2014 | 29.48 | 30.63 | 29.67 | 30.48 | 2,854,424 | +0.81(+2.73%) |
Oct 24, 2014 | 29.30 | 30.00 | 29.03 | 29.67 | 3,307,893 | +0.27(+0.92%) |
Oct 23, 2014 | 27.41 | 29.58 | 27.40 | 29.40 | 7,321,978 | +2.12(+7.77%) |
Oct 22, 2014 | 29.50 | 30.33 | 27.25 | 27.28 | 14,147,211 | -5.87(-17.71%) |
Oct 21, 2014 | 33.10 | 33.45 | 32.67 | 33.15 | 4,500,332 | +0.25(+0.76%) |
Oct 20, 2014 | 33.08 | 33.13 | 32.64 | 32.90 | 1,591,275 | -0.23(-0.69%) |
Oct 17, 2014 | 33.47 | 34.09 | 32.95 | 33.13 | 2,106,848 | +0.06(+0.18%) |
Oct 16, 2014 | 32.31 | 33.49 | 32.07 | 33.07 | 2,528,197 | +0.11(+0.33%) |
Oct 15, 2014 | 32.04 | 33.47 | 31.60 | 32.96 | 2,879,834 | +0.65(+2.01%) |
Oct 14, 2014 | 31.41 | 32.93 | 31.40 | 32.31 | 2,885,113 | +1.11(+3.56%) |
Oct 13, 2014 | 30.79 | 31.81 | 30.39 | 31.20 | 2,680,133 | +0.43(+1.40%) |
Oct 10, 2014 | 30.72 | 31.60 | 30.10 | 30.77 | 3,139,415 | -0.09(-0.29%) |
Oct 09, 2014 | 32.50 | 32.92 | 30.85 | 30.86 | 2,986,252 | -1.84(-5.63%) |
Oct 08, 2014 | 31.82 | 32.74 | 31.04 | 32.70 | 2,873,746 | +0.94(+2.96%) |
Oct 07, 2014 | 33.34 | 33.44 | 31.74 | 31.76 | 3,255,062 | -1.78(-5.31%) |
Oct 06, 2014 | 33.79 | 34.07 | 33.35 | 33.54 | 2,929,909 | -0.19(-0.56%) |
Oct 03, 2014 | 34.99 | 34.99 | 33.60 | 33.73 | 4,816,762 | -1.12(-3.23%) |
Oct 02, 2014 | 34.45 | 35.56 | 33.45 | 34.85 | 12,082,897 | -4.77(-12.03%) |
Oct 01, 2014 | 40.88 | 40.88 | 39.47 | 39.62 | 2,973,165 | -1.33(-3.25%) |
Sep 30, 2014 | 41.38 | 41.38 | 40.81 | 40.95 | 1,144,722 | -0.46(-1.12%) |
Sep 29, 2014 | 40.94 | 41.70 | 40.81 | 41.41 | 876,931 | +0.10(+0.24%) |
Sep 26, 2014 | 41.29 | 41.61 | 41.00 | 41.31 | 1,120,483 | +0.18(+0.45%) |
Sep 25, 2014 | 42.25 | 42.36 | 40.76 | 41.13 | 1,694,731 | -1.21(-2.86%) |
Sep 24, 2014 | 42.16 | 42.40 | 41.77 | 42.34 | 1,192,432 | +0.34(+0.81%) |
Sep 23, 2014 | 41.22 | 42.47 | 41.13 | 42.00 | 1,584,435 | +0.65(+1.57%) |
Sep 22, 2014 | 42.07 | 42.12 | 41.06 | 41.35 | 1,389,071 | -0.81(-1.92%) |
Sep 19, 2014 | 43.35 | 43.40 | 42.07 | 42.16 | 1,947,556 | -1.06(-2.45%) |
Sep 18, 2014 | 42.53 | 43.25 | 42.40 | 43.22 | 1,141,209 | +0.84(+1.97%) |
Sep 17, 2014 | 41.62 | 42.78 | 41.45 | 42.38 | 1,480,487 | +0.75(+1.81%) |
Sep 16, 2014 | 40.85 | 41.73 | 40.60 | 41.63 | 1,951,984 | +0.53(+1.28%) |
Sep 15, 2014 | 41.50 | 41.68 | 40.66 | 41.10 | 3,411,462 | -1.57(-3.68%) |
Sep 12, 2014 | 43.11 | 43.39 | 42.52 | 42.67 | 1,338,495 | -0.57(-1.31%) |
Sep 11, 2014 | 42.41 | 43.35 | 42.41 | 43.24 | 1,154,629 | +0.45(+1.05%) |
Sep 10, 2014 | 43.39 | 43.57 | 42.22 | 42.79 | 2,729,591 | -0.61(-1.41%) |
Sep 09, 2014 | 43.79 | 44.36 | 43.20 | 43.40 | 2,023,543 | -0.60(-1.36%) |
Sep 08, 2014 | 44.38 | 44.83 | 43.86 | 44.00 | 1,835,031 | -0.49(-1.10%) |
Sep 05, 2014 | 44.34 | 44.65 | 44.18 | 44.49 | 1,027,020 | -0.13(-0.29%) |
Sep 04, 2014 | 44.65 | 44.85 | 44.38 | 44.62 | 1,346,975 | -0.16(-0.36%) |
Sep 03, 2014 | 45.21 | 45.22 | 44.70 | 44.78 | 1,708,610 | -0.35(-0.78%) |
Sep 02, 2014 | 45.03 | 45.50 | 45.03 | 45.13 | 1,455,222 | -0.43(-0.94%) |
Aug 29, 2014 | 45.64 | 45.56 | 45.56 | 45.56 | 881,500 | +0.11(+0.24%) |
Aug 28, 2014 | 45.25 | 45.72 | 45.08 | 45.45 | 1,012,902 | -0.10(-0.22%) |
Aug 27, 2014 | 45.46 | 45.98 | 44.83 | 45.55 | 1,532,286 | +0.08(+0.18%) |
Aug 26, 2014 | 45.57 | 45.69 | 45.40 | 45.47 | 832,874 | +0.14(+0.31%) |
Aug 25, 2014 | 45.46 | 45.66 | 45.17 | 45.33 | 1,157,299 | +0.18(+0.40%) |
Aug 22, 2014 | 45.10 | 45.69 | 44.83 | 45.15 | 1,043,938 | +0.08(+0.18%) |
Aug 21, 2014 | 44.55 | 45.22 | 44.55 | 45.07 | 1,562,758 | -0.32(-0.71%) |
Aug 20, 2014 | 45.37 | 45.74 | 44.89 | 45.39 | 1,113,723 | -0.13(-0.30%) |
Aug 19, 2014 | 44.95 | 45.69 | 44.91 | 45.52 | 1,765,439 | +0.60(+1.35%) |
Aug 18, 2014 | 44.22 | 44.93 | 43.66 | 44.92 | 2,751,241 | +0.92(+2.09%) |
Aug 15, 2014 | 45.05 | 45.14 | 43.83 | 44.00 | 3,479,818 | -0.73(-1.63%) |
Aug 14, 2014 | 44.75 | 45.23 | 44.56 | 44.73 | 2,053,762 | -0.09(-0.19%) |
Aug 13, 2014 | 44.85 | 45.51 | 44.11 | 44.81 | 11,245,849 | -4.39(-8.91%) |
Aug 12, 2014 | 49.54 | 50.57 | 48.80 | 49.20 | 3,593,783 | -0.49(-0.99%) |
Aug 11, 2014 | 49.70 | 50.60 | 49.57 | 49.69 | 1,985,730 | +0.29(+0.59%) |
Aug 08, 2014 | 48.79 | 49.50 | 48.55 | 49.40 | 1,339,806 | +0.88(+1.81%) |
Aug 07, 2014 | 49.09 | 49.21 | 48.35 | 48.52 | 901,376 | -0.22(-0.45%) |
Aug 06, 2014 | 47.85 | 49.03 | 47.80 | 48.74 | 1,085,628 | +0.72(+1.50%) |
Aug 05, 2014 | 47.30 | 48.58 | 46.96 | 48.02 | 1,085,505 | +0.53(+1.12%) |
Aug 04, 2014 | 47.55 | 47.63 | 46.92 | 47.49 | 871,077 | +0.16(+0.34%) |
Aug 01, 2014 | 47.39 | 47.78 | 46.33 | 47.33 | 1,353,142 | +0.10(+0.21%) |
Jul 31, 2014 | 48.26 | 48.29 | 46.49 | 47.23 | 1,884,142 | -1.48(-3.04%) |
Jul 30, 2014 | 48.39 | 49.18 | 48.20 | 48.71 | 931,133 | +0.46(+0.95%) |
Jul 29, 2014 | 48.55 | 49.00 | 48.04 | 48.25 | 965,148 | -0.26(-0.54%) |
Jul 28, 2014 | 48.20 | 48.55 | 47.36 | 48.51 | 1,072,345 | +0.49(+1.02%) |
Jul 25, 2014 | 48.59 | 48.60 | 47.70 | 48.02 | 1,028,472 | -0.53(-1.09%) |
Jul 24, 2014 | 49.07 | 49.32 | 48.40 | 48.55 | 1,198,977 | -0.40(-0.82%) |
Jul 23, 2014 | 50.27 | 50.27 | 48.50 | 48.95 | 1,424,617 | -1.14(-2.28%) |
Jul 22, 2014 | 50.22 | 50.63 | 49.80 | 50.09 | 1,076,090 | +0.10(+0.20%) |
Jul 21, 2014 | 49.17 | 50.23 | 49.05 | 49.99 | 1,110,687 | +0.59(+1.19%) |
Jul 18, 2014 | 48.59 | 49.52 | 48.37 | 49.40 | 1,217,153 | +1.08(+2.24%) |
Jul 17, 2014 | 49.09 | 49.21 | 48.08 | 48.32 | 1,521,822 | -0.62(-1.27%) |
Jul 16, 2014 | 49.37 | 49.39 | 48.56 | 48.94 | 1,174,955 | +0.02(+0.04%) |
Jul 15, 2014 | 49.33 | 49.58 | 48.18 | 48.92 | 1,308,885 | -0.31(-0.63%) |
Jul 14, 2014 | 49.34 | 49.80 | 48.95 | 49.23 | 1,424,955 | +0.40(+0.82%) |
Jul 11, 2014 | 48.80 | 49.12 | 48.40 | 48.83 | 1,082,839 | -0.09(-0.18%) |
Jul 10, 2014 | 48.88 | 49.46 | 48.15 | 48.92 | 1,686,139 | -0.70(-1.41%) |
Jul 09, 2014 | 49.47 | 50.58 | 49.22 | 49.62 | 1,686,670 | +0.08(+0.16%) |
Jul 08, 2014 | 50.92 | 51.07 | 48.67 | 49.54 | 2,366,392 | -1.32(-2.60%) |
Jul 07, 2014 | 52.40 | 52.61 | 50.54 | 50.86 | 1,947,100 | -1.97(-3.73%) |
Jul 03, 2014 | 52.16 | 52.83 | 52.83 | 52.83 | 2,899,900 | +2.52(+5.01%) |
Jul 02, 2014 | 50.30 | 51.15 | 50.13 | 50.31 | 1,037,844 | -0.04(-0.08%) |
Jul 01, 2014 | 50.38 | 51.85 | 50.17 | 50.35 | 2,510,739 | +0.40(+0.80%) |
Jun 30, 2014 | 48.80 | 50.33 | 48.78 | 49.95 | 2,434,250 | +1.47(+3.03%) |
Jun 27, 2014 | 48.37 | 48.59 | 48.11 | 48.48 | 1,876,009 | -0.05(-0.10%) |
Jun 26, 2014 | 48.60 | 48.83 | 47.83 | 48.53 | 1,361,439 | -0.01(-0.02%) |
Jun 25, 2014 | 47.73 | 48.62 | 47.65 | 48.54 | 1,291,555 | +0.75(+1.57%) |
Jun 24, 2014 | 48.63 | 48.91 | 47.73 | 47.79 | 1,231,405 | -0.80(-1.65%) |
Jun 23, 2014 | 48.77 | 48.86 | 48.26 | 48.59 | 1,176,372 | -0.18(-0.37%) |
Jun 20, 2014 | 49.58 | 49.62 | 48.56 | 48.77 | 2,143,034 | -0.70(-1.41%) |
Jun 19, 2014 | 50.78 | 50.86 | 49.12 | 49.47 | 1,304,340 | -0.76(-1.51%) |
Jun 18, 2014 | 50.52 | 51.26 | 49.81 | 50.23 | 1,892,198 | +0.04(+0.08%) |
Jun 17, 2014 | 48.73 | 50.58 | 48.64 | 50.19 | 1,798,897 | +1.31(+2.68%) |
Jun 16, 2014 | 49.50 | 49.50 | 48.44 | 48.88 | 1,559,957 | -0.78(-1.57%) |
Jun 13, 2014 | 47.57 | 49.73 | 47.22 | 49.66 | 3,718,186 | +2.37(+5.01%) |
Jun 12, 2014 | 47.78 | 48.31 | 47.20 | 47.29 | 924,187 | -0.43(-0.90%) |
Jun 11, 2014 | 46.91 | 48.20 | 46.77 | 47.72 | 1,055,113 | +0.62(+1.32%) |
Jun 10, 2014 | 47.92 | 48.00 | 46.90 | 47.10 | 1,372,362 | -0.36(-0.76%) |
Jun 06, 2014 | 47.34 | 47.90 | 47.33 | 47.46 | 1,064,545 | +0.15(+0.32%) |
Jun 05, 2014 | 47.28 | 47.68 | 46.96 | 47.31 | 1,084,185 | +0.00(+0.00%) |
Jun 04, 2014 | 47.16 | 47.39 | 46.90 | 47.31 | 1,020,657 | -0.10(-0.21%) |
Jun 03, 2014 | 47.68 | 47.97 | 46.97 | 47.41 | 1,110,766 | -0.39(-0.82%) |