Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 43.94 | 44.39 | 43.82 | 44.24 | 408,956 | +0.24(+0.54%) |
May 28, 2015 | 44.13 | 44.42 | 43.85 | 44.00 | 249,170 | -0.21(-0.47%) |
May 27, 2015 | 43.42 | 44.46 | 43.36 | 44.21 | 358,246 | +0.82(+1.88%) |
May 26, 2015 | 44.05 | 44.08 | 43.40 | 43.39 | 368,554 | -0.64(-1.45%) |
May 22, 2015 | 42.20 | 44.03 | 44.03 | 44.03 | 1,208,996 | +0.52(+1.20%) |
May 21, 2015 | 43.25 | 44.22 | 42.92 | 43.50 | 586,062 | +0.05(+0.11%) |
May 20, 2015 | 44.17 | 44.58 | 42.92 | 43.46 | 433,287 | -0.82(-1.85%) |
May 19, 2015 | 44.72 | 45.48 | 43.19 | 44.27 | 570,972 | -0.73(-1.63%) |
May 18, 2015 | 44.51 | 45.04 | 44.17 | 45.01 | 304,944 | +0.46(+1.02%) |
May 15, 2015 | 44.60 | 44.94 | 44.28 | 44.55 | 274,966 | -0.12(-0.28%) |
May 14, 2015 | 45.06 | 45.06 | 44.09 | 44.67 | 304,170 | -0.17(-0.38%) |
May 13, 2015 | 44.81 | 45.25 | 44.56 | 44.84 | 224,684 | +0.00(+0.00%) |
May 12, 2015 | 45.48 | 45.48 | 44.75 | 44.84 | 223,473 | -0.81(-1.77%) |
May 11, 2015 | 45.23 | 45.97 | 45.23 | 45.65 | 216,905 | +0.44(+0.97%) |
May 08, 2015 | 45.64 | 46.21 | 45.00 | 45.21 | 326,108 | +0.06(+0.13%) |
May 07, 2015 | 44.32 | 45.52 | 44.32 | 45.16 | 263,304 | +0.88(+2.00%) |
May 06, 2015 | 44.60 | 44.86 | 44.13 | 44.27 | 325,018 | -0.26(-0.58%) |
May 05, 2015 | 44.76 | 45.12 | 44.25 | 44.53 | 274,228 | -0.49(-1.10%) |
May 04, 2015 | 44.83 | 45.15 | 44.69 | 45.02 | 213,268 | +0.27(+0.59%) |
May 01, 2015 | 44.53 | 45.09 | 44.52 | 44.76 | 230,813 | +0.29(+0.64%) |
Apr 30, 2015 | 44.55 | 44.86 | 44.19 | 44.47 | 442,922 | +0.02(+0.04%) |
Apr 29, 2015 | 45.63 | 45.63 | 44.21 | 44.45 | 429,706 | -1.28(-2.80%) |
Apr 28, 2015 | 45.97 | 46.15 | 45.39 | 45.74 | 374,457 | -0.09(-0.19%) |
Apr 27, 2015 | 46.73 | 46.93 | 45.62 | 45.82 | 380,623 | -0.71(-1.53%) |
Apr 24, 2015 | 46.81 | 46.94 | 46.49 | 46.54 | 198,502 | -0.12(-0.26%) |
Apr 23, 2015 | 46.76 | 47.16 | 46.30 | 46.66 | 174,936 | -0.08(-0.16%) |
Apr 22, 2015 | 46.37 | 47.03 | 45.92 | 46.74 | 209,101 | +0.27(+0.57%) |
Apr 21, 2015 | 46.48 | 46.81 | 46.15 | 46.47 | 265,043 | +0.22(+0.47%) |
Apr 20, 2015 | 45.76 | 46.32 | 45.59 | 46.25 | 233,782 | +0.67(+1.48%) |
Apr 17, 2015 | 46.36 | 46.51 | 45.48 | 45.58 | 391,082 | -0.85(-1.82%) |
Apr 16, 2015 | 46.52 | 46.74 | 46.34 | 46.42 | 476,202 | +0.04(+0.08%) |
Apr 15, 2015 | 46.55 | 46.84 | 46.11 | 46.38 | 211,350 | +0.00(+0.00%) |
Apr 14, 2015 | 47.31 | 47.79 | 46.28 | 46.38 | 279,946 | -0.73(-1.55%) |
Apr 13, 2015 | 47.36 | 47.51 | 46.99 | 47.12 | 247,061 | -0.15(-0.32%) |
Apr 10, 2015 | 47.44 | 47.54 | 46.91 | 47.27 | 167,430 | +0.04(+0.08%) |
Apr 09, 2015 | 47.22 | 47.52 | 47.02 | 47.23 | 228,759 | -0.08(-0.16%) |
Apr 08, 2015 | 46.78 | 47.32 | 46.58 | 47.31 | 226,741 | +0.57(+1.22%) |
Apr 07, 2015 | 47.14 | 47.65 | 46.68 | 46.74 | 381,555 | -0.55(-1.17%) |
Apr 06, 2015 | 46.92 | 47.69 | 46.92 | 47.29 | 182,666 | +0.21(+0.44%) |
Apr 02, 2015 | 47.05 | 47.08 | 47.08 | 47.08 | 435,971 | +0.19(+0.41%) |
Apr 01, 2015 | 46.63 | 47.06 | 45.73 | 46.89 | 516,610 | +0.27(+0.57%) |
Mar 31, 2015 | 47.12 | 47.51 | 46.60 | 46.62 | 212,333 | -0.67(-1.41%) |
Mar 30, 2015 | 46.97 | 47.56 | 46.75 | 47.29 | 295,369 | +0.44(+0.93%) |
Mar 27, 2015 | 46.94 | 47.25 | 46.63 | 46.85 | 262,042 | -0.21(-0.44%) |
Mar 26, 2015 | 47.74 | 48.06 | 46.96 | 47.06 | 293,131 | -0.72(-1.51%) |
Mar 25, 2015 | 48.45 | 48.75 | 47.63 | 47.78 | 315,191 | -0.54(-1.12%) |
Mar 24, 2015 | 48.48 | 48.77 | 48.14 | 48.32 | 215,040 | -0.06(-0.12%) |
Mar 23, 2015 | 47.71 | 48.97 | 47.69 | 48.38 | 326,199 | +0.48(+1.01%) |
Mar 20, 2015 | 48.26 | 48.41 | 47.65 | 47.89 | 399,504 | +0.00(+0.00%) |
Mar 19, 2015 | 47.56 | 48.37 | 47.56 | 47.89 | 201,556 | -0.01(-0.02%) |
Mar 18, 2015 | 47.72 | 48.34 | 47.03 | 47.90 | 282,946 | -0.07(-0.14%) |
Mar 17, 2015 | 46.57 | 48.23 | 46.45 | 47.97 | 642,481 | +1.45(+3.13%) |
Mar 16, 2015 | 46.56 | 47.51 | 45.41 | 46.52 | 1,176,954 | -1.79(-3.70%) |
Mar 13, 2015 | 52.27 | 52.97 | 48.06 | 48.30 | 1,622,307 | -1.43(-2.87%) |
Mar 12, 2015 | 49.05 | 49.92 | 48.54 | 49.73 | 828,774 | +0.86(+1.77%) |
Mar 11, 2015 | 48.94 | 49.02 | 48.05 | 48.86 | 356,467 | -0.18(-0.37%) |
Mar 10, 2015 | 49.06 | 49.66 | 48.73 | 49.04 | 421,290 | -0.30(-0.62%) |
Mar 09, 2015 | 48.94 | 49.74 | 48.69 | 49.35 | 327,232 | +0.67(+1.37%) |
Mar 06, 2015 | 47.61 | 48.83 | 47.30 | 48.68 | 309,616 | +0.80(+1.67%) |
Mar 05, 2015 | 48.03 | 48.12 | 47.32 | 47.89 | 208,372 | +0.05(+0.10%) |
Mar 04, 2015 | 48.51 | 48.54 | 47.67 | 47.84 | 212,796 | -0.76(-1.56%) |
Mar 03, 2015 | 49.36 | 49.57 | 47.95 | 48.60 | 260,327 | -0.67(-1.37%) |
Mar 02, 2015 | 46.55 | 49.73 | 46.24 | 49.27 | 628,880 | +2.79(+6.01%) |
Feb 27, 2015 | 46.14 | 46.86 | 45.98 | 46.48 | 190,141 | +0.12(+0.27%) |
Feb 26, 2015 | 46.05 | 46.79 | 45.83 | 46.36 | 173,539 | +0.33(+0.72%) |
Feb 25, 2015 | 46.63 | 46.84 | 45.96 | 46.02 | 179,253 | -0.72(-1.54%) |
Feb 24, 2015 | 46.45 | 46.89 | 46.19 | 46.74 | 168,048 | +0.46(+0.99%) |
Feb 23, 2015 | 46.61 | 46.87 | 45.86 | 46.29 | 370,095 | -0.33(-0.71%) |
Feb 20, 2015 | 47.07 | 47.07 | 46.15 | 46.62 | 290,762 | -0.31(-0.67%) |
Feb 19, 2015 | 46.53 | 47.60 | 46.53 | 46.93 | 137,104 | +0.25(+0.53%) |
Feb 18, 2015 | 46.66 | 47.18 | 46.48 | 46.69 | 192,956 | -0.29(-0.63%) |
Feb 17, 2015 | 47.04 | 47.10 | 46.32 | 46.98 | 217,228 | -0.15(-0.32%) |
Feb 13, 2015 | 46.99 | 47.13 | 47.13 | 47.13 | 307,168 | +0.19(+0.40%) |
Feb 12, 2015 | 46.44 | 47.11 | 45.82 | 46.94 | 182,295 | +0.59(+1.27%) |
Feb 11, 2015 | 46.04 | 46.70 | 45.61 | 46.36 | 187,039 | +0.15(+0.33%) |
Feb 10, 2015 | 46.15 | 46.62 | 45.56 | 46.20 | 246,095 | +0.24(+0.52%) |
Feb 09, 2015 | 46.51 | 46.60 | 45.88 | 45.97 | 194,805 | -0.66(-1.41%) |
Feb 06, 2015 | 47.18 | 47.24 | 45.72 | 46.62 | 342,232 | -0.48(-1.01%) |
Feb 05, 2015 | 47.32 | 47.85 | 46.62 | 47.10 | 366,743 | +0.06(+0.12%) |
Feb 04, 2015 | 46.00 | 47.25 | 45.92 | 47.04 | 368,187 | +0.93(+2.02%) |
Feb 03, 2015 | 45.35 | 46.27 | 45.14 | 46.11 | 264,485 | +1.06(+2.36%) |
Feb 02, 2015 | 44.70 | 45.38 | 43.68 | 45.04 | 296,008 | +0.34(+0.77%) |
Jan 30, 2015 | 45.67 | 45.67 | 44.38 | 44.70 | 330,035 | -1.24(-2.69%) |
Jan 29, 2015 | 46.05 | 46.55 | 45.42 | 45.94 | 360,360 | +0.01(+0.02%) |
Jan 28, 2015 | 47.14 | 47.44 | 45.53 | 45.93 | 215,992 | -1.07(-2.28%) |
Jan 27, 2015 | 47.26 | 47.75 | 46.83 | 47.00 | 242,976 | -0.81(-1.69%) |
Jan 26, 2015 | 47.49 | 47.85 | 47.07 | 47.81 | 162,548 | +0.29(+0.60%) |
Jan 23, 2015 | 47.39 | 47.74 | 46.45 | 47.52 | 216,982 | +0.21(+0.44%) |
Jan 22, 2015 | 45.71 | 47.68 | 45.21 | 47.32 | 345,700 | +1.98(+4.36%) |
Jan 21, 2015 | 45.22 | 45.59 | 44.68 | 45.34 | 186,193 | +0.11(+0.25%) |
Jan 20, 2015 | 45.92 | 46.64 | 44.99 | 45.22 | 328,304 | -0.63(-1.37%) |
Jan 16, 2015 | 44.54 | 45.92 | 44.54 | 45.85 | 244,451 | +1.10(+2.46%) |
Jan 15, 2015 | 46.93 | 47.00 | 44.62 | 44.75 | 346,373 | -2.01(-4.29%) |
Jan 14, 2015 | 45.58 | 47.00 | 45.37 | 46.75 | 406,742 | +0.51(+1.11%) |
Jan 13, 2015 | 47.52 | 48.05 | 45.73 | 46.24 | 396,561 | -0.79(-1.68%) |
Jan 12, 2015 | 46.18 | 46.85 | 45.84 | 47.03 | 370,090 | +1.04(+2.25%) |
Jan 09, 2015 | 46.43 | 46.43 | 45.37 | 45.99 | 269,118 | -0.35(-0.76%) |
Jan 08, 2015 | 45.94 | 46.92 | 45.37 | 46.35 | 504,028 | +0.86(+1.90%) |
Jan 07, 2015 | 43.68 | 45.79 | 43.02 | 45.48 | 916,729 | +2.22(+5.14%) |
Jan 06, 2015 | 43.84 | 44.32 | 42.82 | 43.26 | 317,736 | -0.62(-1.41%) |
Jan 05, 2015 | 44.95 | 44.95 | 43.56 | 43.88 | 349,489 | -1.24(-2.76%) |
Jan 02, 2015 | 46.36 | 46.36 | 44.33 | 45.12 | 303,389 | -0.90(-1.96%) |
Dec 31, 2014 | 45.94 | 46.02 | 46.02 | 46.02 | 244,871 | +0.14(+0.31%) |
Dec 30, 2014 | 46.45 | 46.98 | 45.61 | 45.88 | 197,758 | -0.62(-1.33%) |
Dec 29, 2014 | 45.80 | 46.70 | 45.80 | 46.50 | 311,605 | +0.70(+1.54%) |
Dec 26, 2014 | 45.93 | 46.17 | 45.52 | 45.79 | 224,002 | +0.12(+0.27%) |
Dec 24, 2014 | 46.27 | 45.67 | 45.67 | 45.67 | 127,855 | -0.47(-1.01%) |
Dec 23, 2014 | 46.15 | 47.41 | 45.93 | 46.14 | 364,990 | +0.19(+0.41%) |
Dec 22, 2014 | 46.64 | 47.02 | 45.71 | 45.95 | 327,876 | -0.78(-1.67%) |
Dec 19, 2014 | 47.97 | 48.36 | 46.46 | 46.73 | 552,153 | -1.30(-2.70%) |
Dec 18, 2014 | 48.02 | 48.82 | 47.33 | 48.02 | 360,183 | +0.51(+1.07%) |
Dec 17, 2014 | 45.74 | 47.57 | 45.08 | 47.51 | 353,711 | +1.78(+3.89%) |
Dec 16, 2014 | 46.60 | 46.99 | 45.71 | 45.74 | 280,605 | -0.93(-2.00%) |
Dec 15, 2014 | 46.43 | 47.04 | 45.98 | 46.67 | 288,190 | +0.34(+0.74%) |
Dec 12, 2014 | 45.38 | 47.03 | 45.38 | 46.33 | 323,658 | +0.56(+1.23%) |
Dec 11, 2014 | 45.35 | 46.98 | 45.25 | 45.77 | 245,767 | +0.56(+1.24%) |
Dec 10, 2014 | 45.52 | 46.25 | 44.89 | 45.21 | 280,197 | -0.38(-0.83%) |
Dec 09, 2014 | 45.39 | 45.97 | 45.14 | 45.59 | 280,990 | -0.27(-0.58%) |
Dec 08, 2014 | 46.55 | 47.34 | 45.45 | 45.85 | 288,015 | -0.89(-1.91%) |
Dec 05, 2014 | 46.63 | 46.97 | 46.49 | 46.74 | 172,751 | +0.09(+0.20%) |
Dec 04, 2014 | 47.32 | 47.51 | 46.29 | 46.65 | 361,400 | -0.83(-1.74%) |
Dec 03, 2014 | 47.33 | 48.07 | 47.12 | 47.48 | 215,544 | +0.20(+0.42%) |
Dec 02, 2014 | 46.74 | 47.39 | 46.57 | 47.28 | 270,566 | +0.54(+1.16%) |
Dec 01, 2014 | 47.40 | 47.56 | 46.52 | 46.74 | 548,555 | -0.94(-1.97%) |
Nov 28, 2014 | 47.61 | 48.76 | 47.57 | 47.68 | 194,450 | +0.16(+0.34%) |
Nov 26, 2014 | 47.54 | 47.51 | 47.51 | 47.51 | 260,867 | +0.27(+0.56%) |
Nov 25, 2014 | 47.89 | 48.12 | 46.45 | 47.25 | 429,169 | -0.59(-1.23%) |
Nov 24, 2014 | 45.38 | 48.11 | 44.71 | 47.84 | 760,058 | +2.46(+5.42%) |
Nov 21, 2014 | 47.59 | 50.75 | 44.93 | 45.38 | 2,069,803 | +1.73(+3.96%) |
Nov 20, 2014 | 42.21 | 43.74 | 42.21 | 43.65 | 645,325 | +1.28(+3.03%) |
Nov 19, 2014 | 41.81 | 42.39 | 41.39 | 42.36 | 463,395 | +0.60(+1.43%) |
Nov 18, 2014 | 43.33 | 43.76 | 41.62 | 41.77 | 335,590 | -1.62(-3.75%) |
Nov 17, 2014 | 43.62 | 43.98 | 43.33 | 43.39 | 197,548 | -0.35(-0.80%) |
Nov 14, 2014 | 43.88 | 44.32 | 43.60 | 43.74 | 250,568 | +0.02(+0.04%) |
Nov 13, 2014 | 44.29 | 44.37 | 43.08 | 43.72 | 305,306 | -0.58(-1.31%) |
Nov 12, 2014 | 43.23 | 44.37 | 43.08 | 44.30 | 251,433 | +0.86(+1.97%) |
Nov 11, 2014 | 43.46 | 43.64 | 42.99 | 43.45 | 230,267 | +0.06(+0.13%) |
Nov 10, 2014 | 43.47 | 43.60 | 42.92 | 43.39 | 184,758 | -0.13(-0.31%) |
Nov 07, 2014 | 43.63 | 43.88 | 43.33 | 43.52 | 280,898 | -0.08(-0.17%) |
Nov 06, 2014 | 42.73 | 43.68 | 42.44 | 43.60 | 380,201 | +0.94(+2.21%) |
Nov 05, 2014 | 42.51 | 42.90 | 42.21 | 42.66 | 180,257 | +0.48(+1.13%) |
Nov 04, 2014 | 42.39 | 42.82 | 41.97 | 42.18 | 206,864 | -0.40(-0.94%) |
Nov 03, 2014 | 43.09 | 43.13 | 42.37 | 42.58 | 288,317 | -0.55(-1.28%) |
Oct 31, 2014 | 44.35 | 44.35 | 42.96 | 43.13 | 362,811 | -0.46(-1.05%) |
Oct 30, 2014 | 43.33 | 43.93 | 42.85 | 43.59 | 197,597 | +0.14(+0.33%) |
Oct 29, 2014 | 43.44 | 44.15 | 43.27 | 43.45 | 316,723 | +0.09(+0.20%) |
Oct 28, 2014 | 42.34 | 43.49 | 41.94 | 43.36 | 281,049 | +1.07(+2.54%) |
Oct 27, 2014 | 41.48 | 42.48 | 41.43 | 42.29 | 357,506 | +0.86(+2.06%) |
Oct 24, 2014 | 42.25 | 42.31 | 41.33 | 41.43 | 397,592 | -0.99(-2.33%) |
Oct 23, 2014 | 42.41 | 42.91 | 42.13 | 42.42 | 292,538 | +0.16(+0.38%) |
Oct 22, 2014 | 42.92 | 43.26 | 42.15 | 42.26 | 245,393 | -0.71(-1.66%) |
Oct 21, 2014 | 42.84 | 43.10 | 42.41 | 42.97 | 245,547 | +0.24(+0.56%) |
Oct 20, 2014 | 41.60 | 42.73 | 41.42 | 42.73 | 275,585 | +0.97(+2.32%) |
Oct 17, 2014 | 42.38 | 42.59 | 41.47 | 41.77 | 339,217 | -0.20(-0.48%) |
Oct 16, 2014 | 42.08 | 43.05 | 41.73 | 41.96 | 321,087 | -0.65(-1.52%) |
Oct 15, 2014 | 41.68 | 42.94 | 41.28 | 42.61 | 496,375 | +0.78(+1.86%) |
Oct 14, 2014 | 41.44 | 42.16 | 41.36 | 41.83 | 399,883 | +0.71(+1.73%) |
Oct 13, 2014 | 40.50 | 41.30 | 40.15 | 41.12 | 445,229 | +0.73(+1.81%) |
Oct 10, 2014 | 39.82 | 40.62 | 39.51 | 40.39 | 315,757 | +0.45(+1.12%) |
Oct 09, 2014 | 40.44 | 40.78 | 39.67 | 39.94 | 382,918 | -0.55(-1.36%) |
Oct 08, 2014 | 39.85 | 40.61 | 39.58 | 40.49 | 333,897 | +0.70(+1.77%) |
Oct 07, 2014 | 40.48 | 40.78 | 39.74 | 39.79 | 823,077 | -1.70(-4.10%) |
Oct 06, 2014 | 41.27 | 41.75 | 41.25 | 41.49 | 606,683 | +0.25(+0.60%) |
Oct 03, 2014 | 40.75 | 41.56 | 40.75 | 41.24 | 389,247 | +0.84(+2.07%) |
Oct 02, 2014 | 39.61 | 40.96 | 39.32 | 40.41 | 587,716 | +0.90(+2.29%) |
Oct 01, 2014 | 40.32 | 40.74 | 39.11 | 39.50 | 595,023 | -1.01(-2.49%) |
Sep 30, 2014 | 40.96 | 41.30 | 40.32 | 40.51 | 415,600 | -0.56(-1.36%) |
Sep 29, 2014 | 40.51 | 41.73 | 40.33 | 41.07 | 458,889 | +0.34(+0.84%) |
Sep 26, 2014 | 40.19 | 40.99 | 40.19 | 40.73 | 328,906 | +0.55(+1.37%) |
Sep 25, 2014 | 40.34 | 40.55 | 39.99 | 40.18 | 340,695 | -0.14(-0.35%) |
Sep 24, 2014 | 40.13 | 40.74 | 40.03 | 40.32 | 382,445 | +0.34(+0.86%) |
Sep 23, 2014 | 40.38 | 40.90 | 39.98 | 39.98 | 386,166 | -0.65(-1.59%) |
Sep 22, 2014 | 40.74 | 41.02 | 40.34 | 40.62 | 494,798 | -0.11(-0.28%) |
Sep 19, 2014 | 41.38 | 41.39 | 40.62 | 40.74 | 798,270 | -0.59(-1.43%) |
Sep 18, 2014 | 41.42 | 41.77 | 41.23 | 41.33 | 344,908 | +0.17(+0.42%) |
Sep 17, 2014 | 41.39 | 41.67 | 40.97 | 41.16 | 566,762 | -0.64(-1.52%) |
Sep 16, 2014 | 41.58 | 42.32 | 41.46 | 41.79 | 463,907 | +0.19(+0.46%) |
Sep 15, 2014 | 41.82 | 42.09 | 41.31 | 41.60 | 415,120 | -0.31(-0.75%) |
Sep 12, 2014 | 41.11 | 42.17 | 40.72 | 41.92 | 429,681 | +0.89(+2.18%) |
Sep 11, 2014 | 40.21 | 41.37 | 39.98 | 41.02 | 862,932 | +0.72(+1.79%) |
Sep 10, 2014 | 40.78 | 40.90 | 40.23 | 40.30 | 611,363 | -0.33(-0.82%) |
Sep 09, 2014 | 41.51 | 41.78 | 40.49 | 40.63 | 800,708 | -0.97(-2.33%) |
Sep 08, 2014 | 42.07 | 42.28 | 41.32 | 41.60 | 655,209 | -0.67(-1.60%) |
Sep 05, 2014 | 42.65 | 42.65 | 41.88 | 42.28 | 452,343 | -0.54(-1.27%) |
Sep 04, 2014 | 43.28 | 43.58 | 42.72 | 42.82 | 404,782 | -0.41(-0.95%) |
Sep 03, 2014 | 43.11 | 44.00 | 43.11 | 43.23 | 418,925 | +0.23(+0.53%) |
Sep 02, 2014 | 43.18 | 43.65 | 42.93 | 43.00 | 314,012 | -0.17(-0.40%) |
Aug 29, 2014 | 43.52 | 43.17 | 43.17 | 43.17 | 211,408 | -0.37(-0.85%) |
Aug 28, 2014 | 44.07 | 44.07 | 42.83 | 43.54 | 249,320 | -0.67(-1.50%) |
Aug 27, 2014 | 44.25 | 44.59 | 44.10 | 44.21 | 214,279 | -0.02(-0.04%) |
Aug 26, 2014 | 43.86 | 44.57 | 43.86 | 44.23 | 349,536 | +0.37(+0.85%) |
Aug 25, 2014 | 44.45 | 44.57 | 43.49 | 43.86 | 382,333 | -0.24(-0.54%) |
Aug 22, 2014 | 44.37 | 46.04 | 43.24 | 44.09 | 811,308 | -0.41(-0.92%) |
Aug 21, 2014 | 44.28 | 45.03 | 43.89 | 44.50 | 478,173 | +0.02(+0.04%) |
Aug 20, 2014 | 43.74 | 44.68 | 43.72 | 44.48 | 383,494 | +0.50(+1.15%) |
Aug 19, 2014 | 43.52 | 44.26 | 43.31 | 43.98 | 388,234 | +0.48(+1.09%) |
Aug 18, 2014 | 43.24 | 43.64 | 42.85 | 43.50 | 340,923 | +0.48(+1.10%) |
Aug 15, 2014 | 43.47 | 43.47 | 42.46 | 43.03 | 292,748 | -0.11(-0.26%) |
Aug 14, 2014 | 42.95 | 43.52 | 42.95 | 43.14 | 273,484 | +0.29(+0.67%) |
Aug 13, 2014 | 42.90 | 43.17 | 42.29 | 42.86 | 293,462 | +0.02(+0.04%) |
Aug 12, 2014 | 42.75 | 43.26 | 42.48 | 42.84 | 408,933 | -0.02(-0.04%) |
Aug 11, 2014 | 42.59 | 43.27 | 41.95 | 42.86 | 469,574 | +0.30(+0.71%) |
Aug 08, 2014 | 41.62 | 43.76 | 41.35 | 42.55 | 1,488,085 | -5.03(-10.57%) |
Aug 07, 2014 | 48.30 | 48.96 | 47.52 | 47.58 | 255,061 | -0.59(-1.22%) |
Aug 06, 2014 | 47.45 | 48.42 | 47.39 | 48.17 | 229,813 | +0.44(+0.92%) |
Aug 05, 2014 | 47.51 | 48.20 | 47.28 | 47.73 | 227,205 | -0.03(-0.06%) |
Aug 04, 2014 | 47.18 | 47.92 | 46.83 | 47.76 | 229,044 | +0.67(+1.43%) |
Aug 01, 2014 | 47.59 | 47.79 | 46.89 | 47.09 | 221,264 | -0.34(-0.72%) |
Jul 31, 2014 | 47.30 | 47.74 | 46.83 | 47.43 | 468,878 | -0.16(-0.34%) |
Jul 30, 2014 | 48.33 | 48.58 | 47.44 | 47.59 | 623,026 | -0.49(-1.03%) |
Jul 29, 2014 | 47.93 | 48.62 | 47.76 | 48.08 | 299,993 | +0.12(+0.26%) |
Jul 28, 2014 | 48.45 | 48.62 | 47.90 | 47.96 | 217,319 | -0.49(-1.02%) |
Jul 25, 2014 | 49.28 | 49.58 | 48.42 | 48.46 | 214,906 | -1.21(-2.43%) |
Jul 24, 2014 | 48.60 | 49.82 | 48.25 | 49.66 | 419,154 | +1.31(+2.71%) |
Jul 23, 2014 | 49.32 | 49.61 | 48.04 | 48.35 | 310,343 | -0.97(-1.97%) |
Jul 22, 2014 | 49.48 | 49.75 | 48.77 | 49.32 | 299,384 | -0.08(-0.15%) |
Jul 21, 2014 | 49.36 | 49.49 | 48.76 | 49.40 | 234,983 | -0.07(-0.13%) |
Jul 18, 2014 | 48.87 | 49.69 | 48.69 | 49.46 | 274,592 | +0.46(+0.93%) |
Jul 17, 2014 | 49.47 | 49.56 | 48.93 | 49.01 | 242,365 | -0.61(-1.23%) |
Jul 16, 2014 | 50.51 | 50.51 | 48.98 | 49.61 | 360,282 | -0.69(-1.38%) |
Jul 15, 2014 | 50.37 | 50.74 | 49.98 | 50.31 | 238,826 | +0.00(+0.00%) |
Jul 14, 2014 | 51.00 | 51.00 | 50.04 | 50.31 | 187,382 | -0.28(-0.54%) |
Jul 11, 2014 | 51.40 | 51.58 | 50.56 | 50.58 | 174,857 | -0.97(-1.88%) |
Jul 10, 2014 | 51.65 | 52.07 | 51.08 | 51.55 | 198,396 | -0.82(-1.56%) |
Jul 09, 2014 | 52.06 | 52.71 | 52.06 | 52.37 | 188,192 | +0.29(+0.57%) |
Jul 08, 2014 | 52.31 | 52.55 | 51.80 | 52.08 | 222,414 | -0.29(-0.54%) |
Jul 07, 2014 | 52.51 | 52.96 | 52.21 | 52.36 | 170,449 | -0.31(-0.60%) |
Jul 03, 2014 | 52.31 | 52.67 | 52.67 | 52.67 | 146,902 | +0.47(+0.89%) |
Jul 02, 2014 | 52.21 | 52.67 | 52.02 | 52.21 | 193,390 | -0.10(-0.20%) |
Jul 01, 2014 | 51.53 | 52.67 | 51.52 | 52.31 | 188,779 | +0.84(+1.62%) |
Jun 30, 2014 | 51.70 | 52.14 | 51.35 | 51.48 | 271,298 | -0.45(-0.86%) |
Jun 27, 2014 | 51.32 | 52.36 | 51.32 | 51.92 | 320,504 | +0.21(+0.40%) |
Jun 26, 2014 | 52.49 | 52.62 | 51.65 | 51.71 | 273,837 | -0.60(-1.14%) |
Jun 25, 2014 | 51.72 | 52.61 | 51.67 | 52.31 | 277,404 | +0.94(+1.83%) |
Jun 24, 2014 | 51.37 | 52.03 | 51.32 | 51.37 | 181,293 | +0.04(+0.07%) |
Jun 23, 2014 | 51.17 | 51.37 | 50.81 | 51.33 | 142,324 | +0.20(+0.39%) |
Jun 20, 2014 | 51.61 | 51.76 | 50.95 | 51.14 | 434,265 | -0.34(-0.66%) |
Jun 19, 2014 | 51.81 | 52.13 | 51.17 | 51.48 | 239,487 | -0.29(-0.57%) |
Jun 18, 2014 | 51.06 | 51.92 | 50.84 | 51.77 | 190,068 | +0.68(+1.34%) |
Jun 17, 2014 | 50.84 | 51.29 | 50.51 | 51.09 | 253,399 | +0.25(+0.49%) |
Jun 16, 2014 | 50.64 | 51.21 | 50.64 | 50.84 | 186,909 | +0.08(+0.15%) |
Jun 13, 2014 | 50.98 | 51.02 | 50.40 | 50.76 | 289,207 | -0.03(-0.06%) |
Jun 12, 2014 | 51.00 | 51.16 | 50.36 | 50.79 | 212,953 | -0.30(-0.60%) |
Jun 11, 2014 | 50.83 | 51.14 | 50.16 | 51.10 | 182,355 | +0.17(+0.34%) |
Jun 10, 2014 | 51.18 | 51.21 | 50.76 | 50.93 | 204,879 | -0.42(-0.81%) |
Jun 06, 2014 | 51.26 | 51.83 | 51.10 | 51.34 | 148,598 | +0.33(+0.65%) |
Jun 05, 2014 | 50.31 | 51.79 | 50.12 | 51.01 | 432,088 | +0.71(+1.42%) |
Jun 04, 2014 | 50.08 | 50.67 | 49.54 | 50.30 | 246,503 | +0.09(+0.19%) |
Jun 03, 2014 | 50.41 | 50.52 | 49.93 | 50.20 | 257,947 | -0.30(-0.60%) |