Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 54.74 | 54.91 | 54.37 | 54.64 | 170,040 | +0.21(+0.39%) |
Jun 29, 2015 | 54.65 | 54.86 | 53.77 | 54.43 | 209,266 | -0.31(-0.57%) |
Jun 26, 2015 | 54.94 | 55.11 | 54.56 | 54.74 | 479,670 | +0.09(+0.17%) |
Jun 25, 2015 | 54.08 | 54.72 | 53.70 | 54.65 | 122,646 | +0.95(+1.77%) |
Jun 24, 2015 | 53.37 | 53.88 | 53.16 | 53.70 | 94,554 | +0.26(+0.48%) |
Jun 23, 2015 | 53.25 | 53.59 | 52.78 | 53.44 | 102,759 | +0.33(+0.63%) |
Jun 22, 2015 | 53.57 | 53.57 | 52.76 | 53.11 | 114,368 | -0.19(-0.36%) |
Jun 19, 2015 | 53.51 | 53.75 | 53.04 | 53.30 | 117,840 | -0.15(-0.28%) |
Jun 18, 2015 | 53.22 | 53.94 | 52.98 | 53.45 | 99,708 | +0.53(+0.99%) |
Jun 17, 2015 | 52.25 | 53.14 | 52.22 | 52.93 | 107,693 | +0.94(+1.81%) |
Jun 16, 2015 | 51.51 | 52.11 | 50.96 | 51.99 | 120,087 | +0.33(+0.64%) |
Jun 15, 2015 | 50.67 | 51.74 | 50.26 | 51.65 | 110,203 | +0.56(+1.10%) |
Jun 12, 2015 | 50.86 | 51.22 | 50.69 | 51.09 | 70,171 | -0.06(-0.11%) |
Jun 11, 2015 | 50.71 | 51.26 | 50.46 | 51.15 | 121,015 | +0.37(+0.73%) |
Jun 10, 2015 | 50.48 | 50.88 | 50.27 | 50.78 | 194,992 | +0.78(+1.57%) |
Jun 09, 2015 | 50.31 | 50.41 | 49.66 | 49.99 | 86,661 | -0.45(-0.90%) |
Jun 08, 2015 | 50.73 | 51.02 | 50.27 | 50.45 | 174,575 | -0.19(-0.38%) |
Jun 05, 2015 | 50.85 | 50.85 | 49.84 | 50.64 | 127,012 | -0.18(-0.36%) |
Jun 04, 2015 | 50.38 | 51.14 | 50.38 | 50.82 | 188,387 | +0.04(+0.07%) |
Jun 03, 2015 | 50.45 | 51.09 | 50.40 | 50.79 | 315,977 | +0.27(+0.53%) |
Jun 02, 2015 | 49.98 | 50.81 | 49.74 | 50.52 | 309,137 | +0.41(+0.81%) |
Jun 01, 2015 | 49.82 | 50.57 | 48.97 | 50.11 | 188,636 | +0.58(+1.17%) |
May 29, 2015 | 50.09 | 50.09 | 49.09 | 49.53 | 162,350 | -0.47(-0.94%) |
May 28, 2015 | 50.05 | 50.38 | 49.63 | 50.00 | 56,926 | -0.22(-0.44%) |
May 27, 2015 | 49.40 | 50.39 | 49.13 | 50.22 | 98,920 | +0.88(+1.78%) |
May 26, 2015 | 49.45 | 50.24 | 49.16 | 49.35 | 83,138 | -0.33(-0.67%) |
May 22, 2015 | 50.80 | 49.68 | 49.68 | 49.68 | 239,854 | -1.31(-2.57%) |
May 21, 2015 | 51.41 | 51.64 | 50.81 | 50.99 | 133,080 | -0.36(-0.70%) |
May 20, 2015 | 51.07 | 51.76 | 50.51 | 51.35 | 174,121 | +0.45(+0.89%) |
May 19, 2015 | 50.78 | 51.14 | 50.42 | 50.90 | 73,262 | +0.02(+0.04%) |
May 18, 2015 | 50.18 | 51.27 | 49.86 | 50.88 | 103,289 | +0.75(+1.49%) |
May 15, 2015 | 49.64 | 50.47 | 49.53 | 50.13 | 111,667 | +0.27(+0.54%) |
May 14, 2015 | 49.33 | 49.97 | 48.71 | 49.87 | 103,908 | +0.77(+1.57%) |
May 13, 2015 | 49.50 | 50.06 | 48.53 | 49.09 | 127,499 | -0.09(-0.19%) |
May 12, 2015 | 49.19 | 49.68 | 48.18 | 49.19 | 151,800 | -0.38(-0.76%) |
May 11, 2015 | 50.03 | 50.50 | 48.97 | 49.56 | 146,520 | -0.35(-0.70%) |
May 08, 2015 | 54.50 | 54.61 | 49.20 | 49.91 | 509,095 | -4.42(-8.13%) |
May 07, 2015 | 54.77 | 58.02 | 53.00 | 54.33 | 471,227 | +5.21(+10.60%) |
May 06, 2015 | 48.70 | 49.14 | 48.36 | 49.12 | 134,814 | +0.72(+1.48%) |
May 05, 2015 | 49.09 | 49.28 | 48.20 | 48.40 | 185,398 | -0.82(-1.66%) |
May 04, 2015 | 49.05 | 50.00 | 49.01 | 49.22 | 123,829 | +0.00(+0.00%) |
May 01, 2015 | 48.60 | 49.32 | 48.41 | 49.22 | 149,684 | +0.73(+1.50%) |
Apr 30, 2015 | 48.97 | 49.41 | 47.94 | 48.50 | 162,314 | -0.95(-1.92%) |
Apr 29, 2015 | 50.34 | 50.52 | 49.39 | 49.44 | 122,203 | -1.01(-2.01%) |
Apr 28, 2015 | 50.34 | 50.99 | 50.06 | 50.46 | 137,014 | +0.22(+0.44%) |
Apr 27, 2015 | 51.27 | 52.03 | 49.85 | 50.24 | 121,642 | -1.09(-2.12%) |
Apr 24, 2015 | 51.63 | 51.80 | 51.01 | 51.32 | 127,605 | -0.42(-0.82%) |
Apr 23, 2015 | 51.04 | 51.97 | 50.76 | 51.74 | 156,303 | +0.75(+1.48%) |
Apr 22, 2015 | 51.86 | 51.94 | 50.18 | 50.99 | 189,723 | -0.78(-1.51%) |
Apr 21, 2015 | 51.90 | 52.58 | 51.39 | 51.77 | 160,071 | -0.08(-0.16%) |
Apr 20, 2015 | 51.05 | 53.04 | 51.05 | 51.85 | 212,014 | +0.68(+1.33%) |
Apr 17, 2015 | 51.97 | 52.53 | 50.41 | 51.17 | 444,417 | -1.42(-2.69%) |
Apr 16, 2015 | 52.40 | 53.03 | 52.21 | 52.59 | 352,159 | +0.01(+0.02%) |
Apr 15, 2015 | 53.67 | 54.01 | 51.23 | 52.58 | 370,591 | -0.75(-1.41%) |
Apr 14, 2015 | 53.70 | 54.19 | 52.74 | 53.34 | 371,198 | -0.44(-0.82%) |
Apr 13, 2015 | 59.22 | 59.30 | 53.47 | 53.78 | 667,811 | -5.65(-9.51%) |
Apr 10, 2015 | 59.70 | 59.72 | 59.16 | 59.43 | 143,469 | +0.09(+0.16%) |
Apr 09, 2015 | 59.76 | 60.14 | 58.67 | 59.33 | 150,720 | -0.40(-0.66%) |
Apr 08, 2015 | 59.32 | 60.04 | 59.06 | 59.73 | 152,967 | +0.52(+0.89%) |
Apr 07, 2015 | 59.47 | 59.96 | 58.97 | 59.21 | 165,283 | -0.12(-0.20%) |
Apr 06, 2015 | 60.03 | 60.80 | 59.18 | 59.33 | 119,120 | -0.87(-1.45%) |
Apr 02, 2015 | 59.23 | 60.20 | 60.20 | 60.20 | 344,760 | +0.92(+1.55%) |
Apr 01, 2015 | 58.91 | 59.56 | 58.35 | 59.28 | 183,472 | +0.10(+0.17%) |
Mar 31, 2015 | 58.93 | 59.51 | 58.27 | 59.18 | 163,491 | -0.05(-0.08%) |
Mar 30, 2015 | 59.58 | 60.00 | 59.02 | 59.22 | 136,786 | -0.20(-0.34%) |
Mar 27, 2015 | 59.15 | 60.01 | 58.83 | 59.43 | 224,113 | +0.29(+0.48%) |
Mar 26, 2015 | 59.14 | 59.90 | 58.84 | 59.14 | 263,526 | +0.03(+0.05%) |
Mar 25, 2015 | 59.69 | 59.73 | 58.89 | 59.11 | 342,800 | -0.35(-0.59%) |
Mar 24, 2015 | 58.93 | 59.50 | 58.59 | 59.46 | 228,380 | +0.56(+0.95%) |
Mar 23, 2015 | 60.16 | 60.41 | 58.59 | 58.90 | 244,076 | -1.12(-1.87%) |
Mar 20, 2015 | 60.91 | 61.03 | 59.69 | 60.02 | 605,200 | +0.17(+0.28%) |
Mar 19, 2015 | 58.94 | 59.90 | 58.94 | 59.86 | 192,393 | +0.52(+0.87%) |
Mar 18, 2015 | 58.45 | 59.94 | 58.07 | 59.34 | 251,894 | +0.87(+1.49%) |
Mar 17, 2015 | 58.60 | 58.97 | 57.69 | 58.47 | 237,769 | -0.06(-0.11%) |
Mar 16, 2015 | 56.61 | 58.73 | 56.45 | 58.53 | 277,679 | +2.47(+4.41%) |
Mar 13, 2015 | 56.35 | 56.67 | 55.22 | 56.06 | 198,812 | -0.17(-0.31%) |
Mar 12, 2015 | 54.73 | 56.57 | 54.73 | 56.23 | 236,538 | +2.05(+3.79%) |
Mar 11, 2015 | 53.35 | 54.36 | 53.35 | 54.18 | 162,627 | +0.35(+0.65%) |
Mar 10, 2015 | 55.10 | 55.48 | 53.49 | 53.83 | 247,179 | -1.56(-2.82%) |
Mar 09, 2015 | 54.41 | 55.52 | 54.11 | 55.40 | 309,895 | +0.74(+1.36%) |
Mar 06, 2015 | 53.89 | 54.90 | 53.87 | 54.65 | 261,670 | +0.27(+0.49%) |
Mar 05, 2015 | 55.85 | 56.20 | 54.17 | 54.39 | 363,695 | -1.71(-3.04%) |
Mar 04, 2015 | 57.72 | 58.11 | 55.97 | 56.09 | 302,252 | -2.02(-3.48%) |
Mar 03, 2015 | 58.66 | 58.66 | 56.67 | 58.11 | 458,280 | -0.92(-1.56%) |
Mar 02, 2015 | 62.98 | 63.79 | 54.86 | 59.03 | 952,116 | -5.53(-8.56%) |
Feb 27, 2015 | 65.06 | 65.59 | 64.39 | 64.56 | 194,868 | -0.95(-1.46%) |
Feb 26, 2015 | 64.07 | 65.65 | 63.76 | 65.51 | 137,680 | +1.25(+1.94%) |
Feb 25, 2015 | 64.09 | 64.39 | 63.50 | 64.27 | 109,785 | +0.27(+0.42%) |
Feb 24, 2015 | 64.41 | 64.92 | 63.85 | 64.00 | 128,216 | -0.40(-0.63%) |
Feb 23, 2015 | 63.85 | 64.97 | 63.67 | 64.40 | 118,383 | +0.73(+1.15%) |
Feb 20, 2015 | 63.65 | 63.94 | 62.59 | 63.67 | 85,833 | +0.09(+0.14%) |
Feb 19, 2015 | 63.04 | 63.96 | 62.34 | 63.58 | 61,467 | +0.52(+0.83%) |
Feb 18, 2015 | 62.05 | 63.17 | 61.96 | 63.05 | 54,566 | +0.75(+1.21%) |
Feb 17, 2015 | 61.92 | 62.43 | 61.58 | 62.30 | 132,754 | +0.23(+0.37%) |
Feb 13, 2015 | 62.19 | 62.07 | 62.07 | 62.07 | 266,426 | +0.08(+0.13%) |
Feb 12, 2015 | 62.20 | 62.20 | 61.56 | 61.99 | 230,006 | +0.04(+0.06%) |
Feb 11, 2015 | 63.07 | 63.44 | 61.91 | 61.95 | 150,641 | -1.06(-1.68%) |
Feb 10, 2015 | 61.75 | 63.28 | 61.62 | 63.01 | 127,241 | +1.46(+2.37%) |
Feb 09, 2015 | 61.85 | 62.43 | 61.15 | 61.55 | 119,544 | -0.45(-0.73%) |
Feb 06, 2015 | 62.51 | 63.50 | 61.87 | 62.00 | 152,475 | -0.38(-0.60%) |
Feb 05, 2015 | 62.21 | 62.70 | 61.57 | 62.37 | 126,544 | +0.61(+0.98%) |
Feb 04, 2015 | 62.43 | 62.99 | 61.49 | 61.77 | 99,214 | -0.76(-1.22%) |
Feb 03, 2015 | 62.43 | 63.32 | 61.85 | 62.53 | 109,691 | +0.56(+0.90%) |
Feb 02, 2015 | 61.58 | 62.15 | 60.63 | 61.97 | 113,793 | +0.75(+1.23%) |
Jan 30, 2015 | 63.15 | 63.32 | 61.08 | 61.22 | 102,177 | -2.30(-3.63%) |
Jan 29, 2015 | 63.00 | 63.83 | 62.47 | 63.52 | 126,350 | +0.52(+0.83%) |
Jan 28, 2015 | 63.42 | 63.84 | 62.40 | 63.00 | 148,098 | -0.27(-0.42%) |
Jan 27, 2015 | 62.50 | 63.75 | 62.46 | 63.26 | 123,381 | +0.14(+0.22%) |
Jan 26, 2015 | 63.31 | 63.96 | 62.87 | 63.13 | 114,370 | -0.22(-0.35%) |
Jan 23, 2015 | 63.83 | 64.64 | 62.80 | 63.35 | 135,172 | -0.28(-0.43%) |
Jan 22, 2015 | 60.39 | 63.73 | 59.42 | 63.62 | 206,080 | +3.77(+6.30%) |
Jan 21, 2015 | 60.23 | 60.62 | 59.35 | 59.85 | 128,195 | -0.63(-1.05%) |
Jan 20, 2015 | 60.02 | 60.80 | 59.51 | 60.48 | 84,211 | +0.66(+1.11%) |
Jan 16, 2015 | 58.55 | 59.88 | 58.14 | 59.82 | 77,886 | +1.06(+1.80%) |
Jan 15, 2015 | 59.57 | 59.62 | 58.22 | 58.77 | 122,300 | -0.91(-1.52%) |
Jan 14, 2015 | 58.86 | 59.91 | 58.71 | 59.67 | 91,528 | +0.43(+0.73%) |
Jan 13, 2015 | 59.63 | 61.38 | 58.66 | 59.24 | 202,410 | +0.57(+0.97%) |
Jan 12, 2015 | 59.21 | 59.52 | 58.36 | 58.67 | 91,856 | -0.36(-0.61%) |
Jan 09, 2015 | 58.91 | 59.61 | 58.66 | 59.03 | 114,692 | -0.06(-0.09%) |
Jan 08, 2015 | 57.91 | 59.44 | 57.84 | 59.09 | 106,394 | +0.96(+1.66%) |
Jan 07, 2015 | 57.40 | 58.22 | 57.38 | 58.12 | 129,104 | +0.92(+1.60%) |
Jan 06, 2015 | 57.61 | 57.61 | 56.23 | 57.21 | 133,409 | -0.32(-0.56%) |
Jan 05, 2015 | 56.00 | 57.66 | 55.55 | 57.53 | 127,558 | +1.55(+2.77%) |
Jan 02, 2015 | 56.68 | 57.41 | 55.45 | 55.98 | 138,526 | -0.88(-1.55%) |
Dec 31, 2014 | 57.58 | 56.86 | 56.86 | 56.86 | 181,901 | -0.70(-1.21%) |
Dec 30, 2014 | 57.68 | 58.39 | 57.21 | 57.55 | 75,318 | -0.39(-0.67%) |
Dec 29, 2014 | 58.91 | 59.00 | 57.54 | 57.94 | 94,574 | -0.83(-1.41%) |
Dec 26, 2014 | 58.14 | 58.91 | 57.69 | 58.77 | 56,393 | +0.91(+1.58%) |
Dec 24, 2014 | 57.95 | 57.85 | 57.85 | 57.85 | 63,829 | -0.11(-0.18%) |
Dec 23, 2014 | 57.68 | 58.60 | 57.29 | 57.96 | 111,519 | +0.28(+0.48%) |
Dec 22, 2014 | 56.83 | 57.69 | 56.65 | 57.68 | 122,354 | +1.06(+1.86%) |
Dec 19, 2014 | 57.39 | 57.41 | 56.44 | 56.63 | 250,466 | -0.90(-1.56%) |
Dec 18, 2014 | 58.11 | 58.76 | 56.73 | 57.53 | 166,733 | +0.04(+0.06%) |
Dec 17, 2014 | 56.27 | 57.50 | 55.86 | 57.49 | 133,789 | +1.15(+2.04%) |
Dec 16, 2014 | 56.43 | 57.67 | 55.94 | 56.34 | 115,912 | -0.13(-0.23%) |
Dec 15, 2014 | 57.04 | 57.18 | 55.58 | 56.47 | 131,884 | -0.47(-0.82%) |
Dec 12, 2014 | 56.56 | 57.24 | 56.00 | 56.94 | 151,564 | -0.28(-0.50%) |
Dec 11, 2014 | 56.76 | 57.51 | 56.32 | 57.22 | 181,231 | +0.62(+1.09%) |
Dec 10, 2014 | 56.52 | 57.14 | 55.97 | 56.61 | 244,476 | -0.01(-0.02%) |
Dec 09, 2014 | 55.30 | 56.62 | 55.08 | 56.62 | 191,494 | +0.68(+1.21%) |
Dec 08, 2014 | 56.76 | 57.27 | 55.74 | 55.94 | 102,199 | -0.86(-1.52%) |
Dec 05, 2014 | 56.88 | 57.60 | 56.60 | 56.80 | 131,933 | -0.06(-0.11%) |
Dec 04, 2014 | 56.06 | 57.56 | 56.06 | 56.87 | 157,674 | +0.64(+1.14%) |
Dec 03, 2014 | 55.60 | 56.67 | 55.60 | 56.22 | 158,878 | +0.93(+1.68%) |
Dec 02, 2014 | 53.83 | 55.68 | 53.72 | 55.30 | 723,059 | +1.46(+2.71%) |
Dec 01, 2014 | 54.24 | 55.05 | 53.75 | 53.84 | 156,145 | -1.35(-2.45%) |
Nov 28, 2014 | 54.97 | 56.33 | 54.97 | 55.19 | 69,976 | +0.45(+0.82%) |
Nov 26, 2014 | 54.25 | 54.74 | 54.74 | 54.74 | 170,573 | +0.64(+1.19%) |
Nov 25, 2014 | 54.12 | 54.52 | 53.80 | 54.09 | 99,897 | -0.02(-0.03%) |
Nov 24, 2014 | 52.26 | 54.26 | 52.26 | 54.11 | 120,853 | +1.85(+3.54%) |
Nov 21, 2014 | 53.79 | 53.79 | 52.22 | 52.26 | 112,449 | -0.87(-1.64%) |
Nov 20, 2014 | 52.60 | 53.39 | 52.35 | 53.13 | 121,413 | +0.52(+0.99%) |
Nov 19, 2014 | 53.59 | 53.59 | 52.18 | 52.61 | 84,514 | -0.85(-1.59%) |
Nov 18, 2014 | 53.35 | 54.51 | 53.26 | 53.46 | 193,562 | +0.31(+0.59%) |
Nov 17, 2014 | 53.46 | 54.18 | 53.08 | 53.15 | 121,665 | -0.71(-1.33%) |
Nov 14, 2014 | 55.03 | 55.33 | 53.70 | 53.86 | 152,021 | -1.30(-2.36%) |
Nov 13, 2014 | 56.71 | 56.81 | 55.09 | 55.16 | 109,517 | -1.31(-2.32%) |
Nov 12, 2014 | 54.63 | 56.88 | 54.28 | 56.47 | 258,159 | +1.83(+3.35%) |
Nov 11, 2014 | 53.79 | 54.73 | 53.48 | 54.64 | 147,849 | +0.69(+1.27%) |
Nov 10, 2014 | 53.33 | 53.96 | 53.23 | 53.96 | 161,049 | +0.79(+1.48%) |
Nov 07, 2014 | 51.84 | 53.55 | 51.58 | 53.17 | 169,232 | +1.46(+2.82%) |
Nov 06, 2014 | 52.22 | 52.50 | 51.22 | 51.71 | 278,628 | -0.06(-0.12%) |
Nov 05, 2014 | 52.37 | 52.66 | 51.45 | 51.78 | 191,718 | -0.35(-0.67%) |
Nov 04, 2014 | 52.26 | 52.62 | 51.71 | 52.12 | 176,755 | -0.14(-0.26%) |
Nov 03, 2014 | 53.38 | 53.74 | 52.23 | 52.26 | 116,792 | -0.90(-1.69%) |
Oct 31, 2014 | 53.69 | 54.27 | 53.03 | 53.16 | 132,713 | +0.56(+1.06%) |
Oct 30, 2014 | 51.91 | 52.71 | 51.75 | 52.60 | 121,047 | +0.36(+0.68%) |
Oct 29, 2014 | 52.47 | 52.79 | 51.54 | 52.24 | 112,075 | +0.05(+0.09%) |
Oct 28, 2014 | 50.67 | 52.52 | 50.43 | 52.20 | 251,329 | +1.75(+3.47%) |
Oct 27, 2014 | 50.46 | 50.60 | 50.60 | 50.45 | 122,812 | -0.16(-0.31%) |
Oct 24, 2014 | 50.97 | 52.12 | 50.26 | 50.60 | 111,923 | -0.18(-0.36%) |
Oct 23, 2014 | 51.65 | 52.18 | 50.53 | 50.79 | 126,659 | -0.21(-0.41%) |
Oct 22, 2014 | 50.24 | 51.35 | 50.06 | 51.00 | 131,014 | +0.97(+1.94%) |
Oct 21, 2014 | 49.34 | 50.24 | 49.34 | 50.03 | 96,502 | +0.80(+1.62%) |
Oct 20, 2014 | 49.33 | 49.92 | 48.99 | 49.23 | 152,738 | -0.20(-0.41%) |
Oct 17, 2014 | 50.25 | 50.28 | 48.75 | 49.43 | 286,360 | -0.16(-0.31%) |
Oct 16, 2014 | 48.44 | 50.25 | 48.44 | 49.59 | 145,938 | +0.48(+0.97%) |
Oct 15, 2014 | 47.77 | 49.34 | 47.56 | 49.11 | 178,425 | +0.94(+1.96%) |
Oct 14, 2014 | 48.31 | 48.66 | 47.96 | 48.17 | 182,018 | +0.20(+0.42%) |
Oct 13, 2014 | 47.41 | 48.34 | 47.08 | 47.96 | 125,541 | +0.50(+1.06%) |
Oct 10, 2014 | 47.31 | 48.51 | 47.29 | 47.46 | 152,760 | -0.08(-0.17%) |
Oct 09, 2014 | 47.34 | 48.00 | 46.76 | 47.54 | 160,536 | +0.04(+0.08%) |
Oct 08, 2014 | 46.42 | 47.56 | 46.09 | 47.51 | 157,395 | +1.09(+2.35%) |
Oct 07, 2014 | 46.76 | 47.01 | 46.22 | 46.42 | 82,934 | -0.52(-1.11%) |
Oct 06, 2014 | 47.85 | 47.85 | 46.92 | 46.94 | 71,669 | -0.88(-1.84%) |
Oct 03, 2014 | 48.60 | 48.61 | 47.77 | 47.82 | 81,244 | -0.21(-0.44%) |
Oct 02, 2014 | 47.41 | 48.42 | 47.29 | 48.03 | 90,685 | +0.68(+1.43%) |
Oct 01, 2014 | 48.66 | 48.84 | 47.18 | 47.35 | 102,978 | -1.24(-2.55%) |
Sep 30, 2014 | 48.92 | 49.09 | 48.48 | 48.59 | 192,417 | -0.31(-0.64%) |
Sep 29, 2014 | 47.52 | 48.97 | 46.88 | 48.90 | 100,648 | +1.01(+2.10%) |
Sep 26, 2014 | 47.62 | 47.96 | 47.30 | 47.89 | 151,064 | +0.28(+0.60%) |
Sep 25, 2014 | 48.07 | 48.43 | 47.31 | 47.61 | 145,157 | -0.42(-0.88%) |
Sep 24, 2014 | 47.76 | 48.37 | 47.48 | 48.03 | 112,962 | +0.49(+1.02%) |
Sep 23, 2014 | 48.94 | 49.04 | 47.19 | 47.54 | 135,142 | -1.67(-3.39%) |
Sep 22, 2014 | 49.90 | 50.26 | 49.14 | 49.21 | 96,557 | -0.78(-1.56%) |
Sep 19, 2014 | 49.47 | 50.26 | 49.28 | 49.99 | 227,103 | +0.52(+1.06%) |
Sep 18, 2014 | 48.38 | 49.52 | 48.34 | 49.47 | 154,568 | +0.82(+1.70%) |
Sep 17, 2014 | 48.11 | 48.82 | 47.85 | 48.64 | 103,875 | +0.41(+0.85%) |
Sep 16, 2014 | 47.67 | 48.48 | 47.38 | 48.23 | 137,018 | +0.60(+1.25%) |
Sep 15, 2014 | 48.15 | 48.54 | 47.50 | 47.63 | 90,500 | -0.41(-0.86%) |
Sep 12, 2014 | 48.39 | 48.42 | 47.92 | 48.05 | 182,845 | -0.22(-0.46%) |
Sep 11, 2014 | 47.29 | 48.92 | 47.29 | 48.27 | 211,211 | +0.68(+1.42%) |
Sep 10, 2014 | 47.42 | 47.72 | 47.01 | 47.59 | 116,512 | +0.33(+0.70%) |
Sep 09, 2014 | 47.42 | 47.52 | 46.97 | 47.26 | 106,270 | -0.10(-0.21%) |
Sep 08, 2014 | 47.33 | 47.50 | 46.99 | 47.36 | 120,532 | +0.05(+0.10%) |
Sep 05, 2014 | 46.27 | 47.37 | 46.22 | 47.31 | 118,148 | +0.81(+1.73%) |
Sep 04, 2014 | 46.98 | 46.98 | 46.41 | 46.51 | 98,308 | -0.27(-0.57%) |
Sep 03, 2014 | 46.48 | 47.15 | 46.28 | 46.77 | 826,062 | +0.62(+1.35%) |
Sep 02, 2014 | 44.98 | 46.36 | 44.98 | 46.15 | 343,059 | +2.03(+4.61%) |
Aug 29, 2014 | 44.18 | 44.12 | 44.12 | 44.12 | 151,300 | -0.05(-0.10%) |
Aug 28, 2014 | 44.43 | 44.61 | 44.06 | 44.16 | 100,081 | -0.33(-0.74%) |
Aug 27, 2014 | 44.94 | 44.94 | 44.24 | 44.49 | 66,854 | -0.23(-0.51%) |
Aug 26, 2014 | 44.89 | 44.89 | 44.69 | 44.72 | 88,388 | -0.09(-0.20%) |
Aug 25, 2014 | 45.46 | 45.46 | 44.49 | 44.81 | 108,162 | -0.36(-0.79%) |
Aug 22, 2014 | 45.02 | 45.36 | 44.74 | 45.17 | 132,190 | +0.25(+0.55%) |
Aug 21, 2014 | 45.04 | 45.34 | 44.56 | 44.92 | 105,671 | -0.06(-0.14%) |
Aug 20, 2014 | 45.85 | 46.03 | 44.68 | 44.99 | 106,409 | -0.97(-2.11%) |
Aug 19, 2014 | 46.00 | 46.13 | 45.70 | 45.96 | 84,603 | +0.06(+0.14%) |
Aug 18, 2014 | 45.34 | 46.21 | 45.26 | 45.89 | 106,157 | +1.02(+2.28%) |
Aug 15, 2014 | 45.34 | 45.34 | 44.39 | 44.87 | 127,709 | -0.31(-0.69%) |
Aug 14, 2014 | 44.77 | 45.25 | 44.77 | 45.18 | 72,808 | +0.45(+1.00%) |
Aug 13, 2014 | 44.33 | 44.90 | 43.87 | 44.73 | 89,658 | +0.53(+1.20%) |
Aug 12, 2014 | 43.98 | 44.31 | 43.88 | 44.20 | 89,464 | -0.01(-0.02%) |
Aug 11, 2014 | 45.34 | 45.34 | 44.07 | 44.21 | 149,117 | -1.13(-2.50%) |
Aug 08, 2014 | 43.12 | 44.93 | 43.12 | 45.35 | 113,788 | +2.05(+4.73%) |
Aug 07, 2014 | 43.11 | 43.34 | 41.81 | 43.30 | 162,757 | -0.74(-1.68%) |
Aug 06, 2014 | 43.88 | 44.51 | 43.88 | 44.04 | 56,799 | +0.11(+0.25%) |
Aug 05, 2014 | 43.35 | 44.03 | 43.35 | 43.93 | 83,921 | +0.44(+1.01%) |
Aug 04, 2014 | 43.05 | 43.54 | 42.96 | 43.49 | 114,208 | +0.58(+1.36%) |
Aug 01, 2014 | 43.34 | 43.66 | 42.46 | 42.91 | 79,808 | -0.24(-0.55%) |
Jul 31, 2014 | 42.80 | 43.30 | 42.70 | 43.14 | 141,258 | -0.05(-0.11%) |
Jul 30, 2014 | 43.26 | 43.26 | 42.79 | 43.19 | 46,281 | +0.11(+0.25%) |
Jul 29, 2014 | 43.10 | 43.26 | 42.94 | 43.08 | 67,428 | +0.12(+0.28%) |
Jul 28, 2014 | 42.52 | 43.12 | 42.44 | 42.96 | 107,602 | +0.39(+0.92%) |
Jul 25, 2014 | 42.17 | 42.83 | 42.17 | 42.57 | 82,189 | +0.05(+0.13%) |
Jul 24, 2014 | 42.18 | 42.91 | 42.18 | 42.51 | 112,926 | +0.01(+0.02%) |
Jul 23, 2014 | 42.58 | 43.03 | 42.14 | 42.50 | 59,172 | -0.09(-0.21%) |
Jul 22, 2014 | 42.03 | 42.82 | 41.86 | 42.59 | 82,738 | +0.88(+2.10%) |
Jul 21, 2014 | 41.96 | 42.13 | 41.20 | 41.72 | 129,765 | -0.75(-1.76%) |
Jul 18, 2014 | 40.93 | 42.73 | 40.93 | 42.47 | 217,699 | +1.43(+3.47%) |
Jul 17, 2014 | 39.40 | 41.14 | 39.37 | 41.04 | 161,138 | +1.31(+3.29%) |
Jul 16, 2014 | 40.13 | 40.13 | 39.49 | 39.73 | 78,703 | -0.07(-0.18%) |
Jul 15, 2014 | 40.58 | 40.59 | 39.55 | 39.81 | 107,626 | -0.67(-1.65%) |
Jul 14, 2014 | 40.74 | 40.74 | 40.15 | 40.47 | 62,697 | +0.16(+0.39%) |
Jul 11, 2014 | 40.64 | 41.52 | 39.81 | 40.32 | 69,329 | -0.49(-1.21%) |
Jul 10, 2014 | 40.69 | 41.30 | 40.60 | 40.81 | 60,553 | -0.76(-1.82%) |
Jul 09, 2014 | 41.43 | 41.72 | 41.11 | 41.57 | 72,086 | +0.18(+0.44%) |
Jul 08, 2014 | 41.97 | 41.97 | 41.17 | 41.39 | 86,450 | -0.48(-1.14%) |
Jul 07, 2014 | 42.63 | 43.04 | 41.79 | 41.86 | 67,674 | -1.01(-2.35%) |
Jul 03, 2014 | 42.40 | 42.87 | 42.87 | 42.87 | 100,212 | +0.55(+1.30%) |
Jul 02, 2014 | 42.63 | 43.19 | 41.24 | 42.32 | 81,825 | -0.57(-1.32%) |