Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 70.21 | 71.05 | 66.87 | 67.77 | 10,028,880 | -3.10(-4.37%) |
Apr 29, 2015 | 70.77 | 72.42 | 69.89 | 70.86 | 5,180,346 | -0.46(-0.64%) |
Apr 28, 2015 | 72.98 | 73.73 | 69.42 | 71.32 | 8,659,492 | -1.24(-1.71%) |
Apr 27, 2015 | 77.18 | 77.50 | 72.26 | 72.57 | 6,815,475 | -4.24(-5.52%) |
Apr 24, 2015 | 77.61 | 78.04 | 76.80 | 76.81 | 1,738,733 | -0.94(-1.21%) |
Apr 23, 2015 | 76.62 | 77.90 | 75.99 | 77.75 | 1,716,747 | +1.34(+1.76%) |
Apr 22, 2015 | 77.03 | 77.36 | 75.71 | 76.40 | 2,052,875 | -0.11(-0.14%) |
Apr 21, 2015 | 75.95 | 77.08 | 76.12 | 76.51 | 2,176,725 | +0.56(+0.74%) |
Apr 20, 2015 | 76.48 | 76.70 | 74.88 | 75.95 | 2,174,770 | +0.15(+0.20%) |
Apr 17, 2015 | 76.39 | 76.87 | 74.97 | 75.80 | 2,501,873 | -1.33(-1.72%) |
Apr 16, 2015 | 76.58 | 77.59 | 76.44 | 77.12 | 1,491,012 | +0.56(+0.73%) |
Apr 15, 2015 | 76.81 | 77.07 | 75.70 | 76.56 | 2,197,234 | +0.40(+0.52%) |
Apr 14, 2015 | 76.34 | 76.85 | 75.44 | 76.16 | 1,522,050 | -0.06(-0.08%) |
Apr 13, 2015 | 75.61 | 77.01 | 75.54 | 76.23 | 2,455,469 | +0.89(+1.18%) |
Apr 10, 2015 | 74.51 | 75.75 | 74.39 | 75.34 | 1,485,218 | +1.04(+1.41%) |
Apr 09, 2015 | 74.80 | 75.63 | 73.08 | 74.29 | 2,346,568 | -0.27(-0.37%) |
Apr 08, 2015 | 72.94 | 74.90 | 72.63 | 74.57 | 2,071,813 | +2.10(+2.89%) |
Apr 07, 2015 | 72.17 | 73.99 | 72.17 | 72.47 | 2,308,866 | +0.35(+0.49%) |
Apr 06, 2015 | 71.61 | 72.92 | 71.56 | 72.12 | 1,936,445 | -0.21(-0.29%) |
Apr 02, 2015 | 72.39 | 72.33 | 72.33 | 72.33 | 4,784,466 | -0.19(-0.26%) |
Apr 01, 2015 | 72.86 | 72.99 | 70.53 | 72.52 | 4,618,225 | -1.55(-2.09%) |
Mar 31, 2015 | 73.46 | 76.85 | 72.32 | 74.06 | 3,029,303 | +0.37(+0.50%) |
Mar 30, 2015 | 73.57 | 73.92 | 72.42 | 73.69 | 2,753,251 | +1.63(+2.26%) |
Mar 27, 2015 | 70.83 | 72.41 | 70.78 | 72.06 | 2,417,260 | +1.66(+2.36%) |
Mar 26, 2015 | 69.63 | 71.76 | 68.23 | 70.40 | 6,912,598 | -0.29(-0.40%) |
Mar 25, 2015 | 74.91 | 75.54 | 70.41 | 70.69 | 6,150,256 | -4.02(-5.39%) |
Mar 24, 2015 | 75.64 | 76.85 | 74.62 | 74.71 | 3,584,257 | -0.56(-0.75%) |
Mar 23, 2015 | 75.66 | 76.52 | 74.46 | 75.27 | 2,983,337 | -1.53(-2.00%) |
Mar 20, 2015 | 80.15 | 80.46 | 76.43 | 76.81 | 5,722,985 | -1.27(-1.63%) |
Mar 19, 2015 | 76.58 | 78.50 | 76.27 | 78.08 | 2,816,849 | +2.09(+2.75%) |
Mar 18, 2015 | 76.43 | 76.68 | 75.06 | 75.99 | 2,973,012 | -0.50(-0.65%) |
Mar 17, 2015 | 76.25 | 76.61 | 75.44 | 76.49 | 1,702,329 | +0.43(+0.56%) |
Mar 16, 2015 | 75.41 | 76.29 | 75.13 | 76.06 | 1,728,410 | +1.12(+1.49%) |
Mar 13, 2015 | 74.47 | 75.64 | 73.99 | 74.95 | 1,890,419 | +0.56(+0.76%) |
Mar 12, 2015 | 74.61 | 74.80 | 73.44 | 74.38 | 1,174,257 | +0.07(+0.09%) |
Mar 11, 2015 | 74.20 | 74.68 | 73.10 | 74.32 | 1,131,471 | +0.36(+0.49%) |
Mar 10, 2015 | 72.77 | 75.03 | 72.12 | 73.95 | 2,243,269 | +0.27(+0.36%) |
Mar 09, 2015 | 74.12 | 74.13 | 72.39 | 73.69 | 1,562,774 | -0.04(-0.06%) |
Mar 06, 2015 | 74.64 | 74.64 | 72.97 | 73.73 | 2,975,566 | -0.93(-1.25%) |
Mar 05, 2015 | 74.08 | 75.19 | 73.82 | 74.67 | 3,161,494 | +1.81(+2.48%) |
Mar 04, 2015 | 71.36 | 73.35 | 71.46 | 72.86 | 3,082,354 | +1.40(+1.96%) |
Mar 03, 2015 | 71.53 | 71.68 | 70.18 | 71.46 | 2,253,202 | +0.10(+0.14%) |
Mar 02, 2015 | 70.49 | 71.52 | 70.24 | 71.36 | 1,028,396 | +0.94(+1.33%) |
Feb 27, 2015 | 71.16 | 71.40 | 69.85 | 70.42 | 2,792,219 | -1.07(-1.50%) |
Feb 26, 2015 | 70.97 | 71.54 | 69.42 | 71.49 | 3,182,817 | +0.50(+0.70%) |
Feb 25, 2015 | 69.20 | 71.28 | 68.61 | 70.99 | 3,295,777 | +1.77(+2.55%) |
Feb 24, 2015 | 70.81 | 71.09 | 68.33 | 69.22 | 2,761,905 | -1.36(-1.93%) |
Feb 23, 2015 | 70.11 | 71.89 | 69.95 | 70.59 | 2,362,108 | +0.58(+0.83%) |
Feb 20, 2015 | 69.35 | 70.25 | 69.23 | 70.00 | 1,682,542 | +0.54(+0.78%) |
Feb 19, 2015 | 68.73 | 69.74 | 68.59 | 69.46 | 1,823,677 | +0.59(+0.86%) |
Feb 18, 2015 | 68.31 | 68.91 | 67.40 | 68.87 | 1,490,814 | +0.88(+1.29%) |
Feb 17, 2015 | 66.78 | 68.26 | 66.78 | 67.99 | 2,393,678 | +1.26(+1.88%) |
Feb 13, 2015 | 66.35 | 66.74 | 66.74 | 66.74 | 3,978,369 | +0.45(+0.67%) |
Feb 12, 2015 | 65.23 | 66.29 | 64.76 | 66.29 | 2,160,102 | +1.38(+2.13%) |
Feb 11, 2015 | 64.89 | 66.48 | 64.31 | 64.90 | 1,836,420 | -0.19(-0.30%) |
Feb 10, 2015 | 64.29 | 65.31 | 63.84 | 65.10 | 946,149 | +1.44(+2.27%) |
Feb 09, 2015 | 63.67 | 64.85 | 63.43 | 63.65 | 1,688,449 | -0.32(-0.50%) |
Feb 06, 2015 | 64.80 | 65.69 | 63.61 | 63.98 | 2,032,799 | -0.83(-1.28%) |
Feb 05, 2015 | 63.29 | 65.00 | 63.20 | 64.81 | 2,552,197 | +1.83(+2.91%) |
Feb 04, 2015 | 62.74 | 63.36 | 61.50 | 62.98 | 3,439,560 | -1.31(-2.03%) |
Feb 03, 2015 | 64.80 | 65.05 | 62.29 | 64.28 | 3,235,112 | -0.19(-0.30%) |
Feb 02, 2015 | 65.90 | 66.13 | 63.64 | 64.47 | 4,149,217 | -1.03(-1.58%) |
Jan 30, 2015 | 66.33 | 66.79 | 65.45 | 65.50 | 1,721,692 | -0.77(-1.17%) |
Jan 29, 2015 | 65.55 | 66.28 | 64.23 | 66.28 | 1,249,551 | +0.93(+1.42%) |
Jan 28, 2015 | 67.59 | 67.80 | 65.06 | 65.35 | 2,748,747 | -1.80(-2.68%) |
Jan 27, 2015 | 66.06 | 67.82 | 65.69 | 67.15 | 1,936,274 | +0.15(+0.23%) |
Jan 26, 2015 | 65.19 | 67.00 | 64.74 | 67.00 | 1,760,616 | +1.84(+2.83%) |
Jan 23, 2015 | 64.53 | 65.37 | 64.29 | 65.16 | 1,684,728 | +0.69(+1.07%) |
Jan 22, 2015 | 64.40 | 64.49 | 62.00 | 64.46 | 2,571,914 | +0.69(+1.08%) |
Jan 21, 2015 | 65.11 | 65.58 | 63.52 | 63.78 | 2,008,145 | -1.89(-2.88%) |
Jan 20, 2015 | 65.42 | 65.84 | 63.49 | 65.67 | 2,410,642 | +0.72(+1.11%) |
Jan 16, 2015 | 63.09 | 65.04 | 62.77 | 64.95 | 2,265,394 | +1.92(+3.04%) |
Jan 15, 2015 | 65.65 | 65.73 | 62.93 | 63.03 | 3,586,832 | -2.43(-3.71%) |
Jan 14, 2015 | 63.92 | 65.59 | 63.59 | 65.46 | 1,788,011 | +1.00(+1.55%) |
Jan 13, 2015 | 65.79 | 66.18 | 63.49 | 64.46 | 3,072,433 | -0.48(-0.74%) |
Jan 12, 2015 | 65.72 | 66.11 | 64.38 | 64.94 | 3,011,314 | +0.61(+0.95%) |
Jan 09, 2015 | 64.64 | 64.84 | 63.36 | 64.33 | 2,307,454 | +0.05(+0.08%) |
Jan 08, 2015 | 63.98 | 64.34 | 63.30 | 64.28 | 1,889,568 | +1.39(+2.22%) |
Jan 07, 2015 | 61.35 | 62.94 | 61.34 | 62.89 | 1,808,568 | +2.42(+4.00%) |
Jan 06, 2015 | 62.33 | 62.75 | 59.71 | 60.47 | 2,230,508 | -1.54(-2.49%) |
Jan 05, 2015 | 61.58 | 63.15 | 61.24 | 62.01 | 1,693,576 | +0.19(+0.31%) |
Jan 02, 2015 | 61.67 | 62.32 | 60.72 | 61.82 | 1,140,850 | +0.64(+1.05%) |
Dec 31, 2014 | 61.05 | 61.18 | 61.18 | 61.18 | 2,946,060 | +0.30(+0.50%) |
Dec 30, 2014 | 61.42 | 61.71 | 60.81 | 60.88 | 881,239 | -0.65(-1.05%) |
Dec 29, 2014 | 61.41 | 62.08 | 61.00 | 61.52 | 839,307 | +0.22(+0.36%) |
Dec 26, 2014 | 60.44 | 61.36 | 60.09 | 61.30 | 677,828 | +1.38(+2.31%) |
Dec 24, 2014 | 58.70 | 59.92 | 59.92 | 59.92 | 1,304,788 | +1.13(+1.92%) |
Dec 23, 2014 | 62.49 | 62.49 | 58.31 | 58.79 | 3,547,646 | -3.20(-5.16%) |
Dec 22, 2014 | 61.59 | 62.74 | 61.08 | 61.98 | 2,244,430 | -0.47(-0.75%) |
Dec 19, 2014 | 61.74 | 62.90 | 61.09 | 62.45 | 2,275,019 | +0.57(+0.93%) |
Dec 18, 2014 | 61.10 | 61.92 | 60.63 | 61.88 | 2,043,091 | +1.92(+3.20%) |
Dec 17, 2014 | 57.54 | 60.01 | 57.28 | 59.95 | 2,715,952 | +2.73(+4.77%) |
Dec 16, 2014 | 57.27 | 59.13 | 56.49 | 57.23 | 3,238,569 | -0.33(-0.58%) |
Dec 15, 2014 | 60.73 | 60.86 | 57.46 | 57.56 | 3,472,020 | -2.57(-4.27%) |
Dec 12, 2014 | 59.76 | 61.00 | 59.23 | 60.13 | 1,335,467 | -0.10(-0.17%) |
Dec 11, 2014 | 60.49 | 61.59 | 59.94 | 60.23 | 1,401,912 | +0.14(+0.24%) |
Dec 10, 2014 | 61.28 | 61.53 | 59.97 | 60.08 | 1,821,766 | -1.32(-2.15%) |
Dec 09, 2014 | 59.34 | 61.56 | 58.70 | 61.40 | 1,683,937 | +1.72(+2.89%) |
Dec 08, 2014 | 59.89 | 60.84 | 59.56 | 59.68 | 2,781,444 | +0.35(+0.60%) |
Dec 05, 2014 | 58.51 | 59.34 | 58.50 | 59.32 | 848,902 | +1.04(+1.78%) |
Dec 04, 2014 | 59.00 | 59.00 | 58.11 | 58.29 | 1,053,487 | -0.45(-0.76%) |
Dec 03, 2014 | 58.74 | 58.90 | 57.92 | 58.73 | 861,336 | +0.06(+0.09%) |
Dec 02, 2014 | 58.09 | 58.89 | 57.38 | 58.68 | 1,280,337 | +1.51(+2.64%) |
Dec 01, 2014 | 58.90 | 58.90 | 57.03 | 57.17 | 1,364,387 | -1.67(-2.84%) |
Nov 28, 2014 | 59.21 | 60.27 | 58.66 | 58.84 | 765,308 | -0.23(-0.39%) |
Nov 26, 2014 | 58.16 | 59.07 | 59.07 | 59.07 | 1,984,737 | +0.92(+1.58%) |
Nov 25, 2014 | 58.58 | 58.73 | 57.57 | 58.15 | 868,603 | -0.17(-0.29%) |
Nov 24, 2014 | 57.27 | 58.33 | 57.27 | 58.32 | 1,039,305 | +1.36(+2.40%) |
Nov 21, 2014 | 57.27 | 57.51 | 56.62 | 56.95 | 980,371 | +0.48(+0.85%) |
Nov 20, 2014 | 55.58 | 56.48 | 55.37 | 56.47 | 575,140 | +0.85(+1.54%) |
Nov 19, 2014 | 56.06 | 56.49 | 55.47 | 55.62 | 735,770 | -0.46(-0.83%) |
Nov 18, 2014 | 55.39 | 56.61 | 55.25 | 56.08 | 858,760 | +0.98(+1.78%) |
Nov 17, 2014 | 55.08 | 55.99 | 54.90 | 55.10 | 557,670 | +0.15(+0.27%) |
Nov 14, 2014 | 56.30 | 56.30 | 54.61 | 54.95 | 1,224,266 | -1.12(-2.00%) |
Nov 13, 2014 | 56.90 | 57.51 | 55.83 | 56.07 | 860,758 | -0.77(-1.35%) |
Nov 12, 2014 | 56.12 | 56.93 | 55.72 | 56.84 | 472,978 | +0.45(+0.80%) |
Nov 11, 2014 | 56.32 | 56.99 | 55.85 | 56.38 | 1,549,317 | +0.05(+0.09%) |
Nov 10, 2014 | 55.13 | 56.37 | 54.83 | 56.34 | 1,082,505 | +1.45(+2.64%) |
Nov 07, 2014 | 55.16 | 55.52 | 53.93 | 54.89 | 1,106,753 | -0.42(-0.76%) |
Nov 06, 2014 | 54.42 | 55.34 | 54.07 | 55.30 | 2,595,890 | +1.10(+2.03%) |
Nov 05, 2014 | 56.36 | 56.36 | 53.94 | 54.20 | 1,312,695 | -1.46(-2.62%) |
Nov 04, 2014 | 55.63 | 56.20 | 55.24 | 55.66 | 940,518 | -0.47(-0.85%) |
Nov 03, 2014 | 56.33 | 56.84 | 55.78 | 56.13 | 954,932 | +0.05(+0.08%) |
Oct 31, 2014 | 57.50 | 58.08 | 55.96 | 56.09 | 2,048,176 | -0.65(-1.14%) |
Oct 30, 2014 | 55.18 | 57.01 | 55.18 | 56.73 | 930,101 | +1.23(+2.21%) |
Oct 29, 2014 | 56.20 | 56.21 | 54.99 | 55.51 | 1,278,314 | -0.62(-1.10%) |
Oct 28, 2014 | 54.94 | 56.36 | 54.94 | 56.13 | 1,806,358 | +1.41(+2.57%) |
Oct 27, 2014 | 54.36 | 54.76 | 54.73 | 54.72 | 1,768,152 | -0.01(-0.01%) |
Oct 24, 2014 | 54.10 | 54.81 | 53.86 | 54.73 | 1,580,991 | +0.63(+1.16%) |
Oct 23, 2014 | 52.82 | 54.40 | 52.58 | 54.10 | 1,787,535 | +1.98(+3.79%) |
Oct 22, 2014 | 52.69 | 53.01 | 51.97 | 52.12 | 803,960 | -0.45(-0.86%) |
Oct 21, 2014 | 52.75 | 52.75 | 51.97 | 52.57 | 1,079,743 | +0.56(+1.08%) |
Oct 20, 2014 | 51.20 | 52.36 | 50.95 | 52.01 | 867,952 | +0.94(+1.83%) |
Oct 17, 2014 | 52.52 | 52.63 | 50.78 | 51.08 | 1,846,227 | -0.17(-0.33%) |
Oct 16, 2014 | 49.09 | 51.79 | 48.63 | 51.24 | 2,684,566 | +1.43(+2.87%) |
Oct 15, 2014 | 47.38 | 50.04 | 47.13 | 49.81 | 2,447,501 | +1.69(+3.50%) |
Oct 14, 2014 | 48.23 | 49.20 | 46.84 | 48.13 | 2,083,015 | +0.53(+1.12%) |
Oct 13, 2014 | 48.07 | 48.94 | 46.42 | 47.59 | 3,526,055 | -0.31(-0.65%) |
Oct 10, 2014 | 48.82 | 50.07 | 47.86 | 47.91 | 2,814,229 | -1.19(-2.42%) |
Oct 09, 2014 | 50.47 | 50.62 | 48.79 | 49.09 | 2,184,861 | -1.52(-3.01%) |
Oct 08, 2014 | 49.35 | 50.69 | 48.39 | 50.62 | 2,200,000 | +1.12(+2.25%) |
Oct 07, 2014 | 50.39 | 50.72 | 49.45 | 49.50 | 2,214,967 | -1.22(-2.40%) |
Oct 06, 2014 | 52.21 | 52.21 | 50.40 | 50.72 | 1,675,512 | -1.09(-2.11%) |
Oct 03, 2014 | 51.57 | 52.05 | 51.18 | 51.81 | 645,563 | +0.82(+1.60%) |
Oct 02, 2014 | 50.28 | 51.27 | 49.39 | 50.99 | 1,055,003 | +0.62(+1.23%) |
Oct 01, 2014 | 51.25 | 51.25 | 49.86 | 50.37 | 1,344,821 | -0.67(-1.31%) |
Sep 30, 2014 | 52.29 | 52.29 | 51.00 | 51.04 | 771,655 | -1.25(-2.38%) |
Sep 29, 2014 | 51.38 | 52.84 | 51.15 | 52.29 | 950,504 | +0.37(+0.71%) |
Sep 26, 2014 | 51.44 | 51.98 | 51.08 | 51.92 | 630,459 | +0.72(+1.40%) |
Sep 25, 2014 | 51.95 | 52.36 | 50.68 | 51.20 | 925,223 | -0.96(-1.84%) |
Sep 24, 2014 | 50.86 | 52.22 | 50.86 | 52.16 | 1,204,642 | +1.68(+3.33%) |
Sep 23, 2014 | 50.54 | 51.30 | 50.48 | 50.48 | 958,859 | -0.33(-0.66%) |
Sep 22, 2014 | 51.56 | 51.71 | 50.15 | 50.81 | 1,845,381 | -0.98(-1.89%) |
Sep 19, 2014 | 52.39 | 52.57 | 51.15 | 51.79 | 1,452,094 | -0.36(-0.69%) |
Sep 18, 2014 | 52.42 | 52.42 | 51.78 | 52.16 | 594,996 | +0.05(+0.09%) |
Sep 17, 2014 | 51.65 | 52.55 | 51.65 | 52.11 | 1,165,727 | +0.66(+1.29%) |
Sep 16, 2014 | 50.84 | 51.48 | 50.54 | 51.44 | 1,033,199 | +0.28(+0.54%) |
Sep 15, 2014 | 52.32 | 52.32 | 50.50 | 51.17 | 1,826,484 | -1.18(-2.26%) |
Sep 12, 2014 | 52.98 | 53.12 | 52.00 | 52.35 | 725,391 | -0.71(-1.35%) |
Sep 11, 2014 | 52.56 | 53.07 | 52.08 | 53.07 | 601,743 | +0.15(+0.29%) |
Sep 10, 2014 | 51.27 | 52.91 | 51.24 | 52.91 | 1,033,975 | +1.67(+3.26%) |
Sep 09, 2014 | 52.11 | 52.14 | 51.10 | 51.24 | 724,832 | -0.92(-1.76%) |
Sep 08, 2014 | 51.30 | 52.18 | 51.20 | 52.16 | 513,812 | +0.69(+1.34%) |
Sep 05, 2014 | 51.86 | 51.88 | 50.58 | 51.47 | 1,009,025 | -0.39(-0.75%) |
Sep 04, 2014 | 52.65 | 52.94 | 51.64 | 51.86 | 754,658 | -0.74(-1.41%) |
Sep 03, 2014 | 52.99 | 53.20 | 52.47 | 52.60 | 747,010 | +0.23(+0.44%) |
Sep 02, 2014 | 53.00 | 53.16 | 52.13 | 52.37 | 848,943 | -0.44(-0.83%) |
Aug 29, 2014 | 52.19 | 52.81 | 52.81 | 52.81 | 1,056,131 | +0.69(+1.32%) |
Aug 28, 2014 | 52.55 | 53.15 | 52.08 | 52.12 | 742,708 | -0.76(-1.44%) |
Aug 27, 2014 | 53.21 | 53.45 | 52.66 | 52.88 | 965,017 | -0.23(-0.44%) |
Aug 26, 2014 | 51.85 | 53.24 | 51.85 | 53.12 | 1,433,912 | +1.39(+2.69%) |
Aug 25, 2014 | 50.87 | 52.10 | 50.79 | 51.73 | 1,034,542 | +1.63(+3.25%) |
Aug 22, 2014 | 49.56 | 50.22 | 49.27 | 50.10 | 353,650 | +0.48(+0.96%) |
Aug 21, 2014 | 50.67 | 50.68 | 49.49 | 49.62 | 606,291 | -0.95(-1.87%) |
Aug 20, 2014 | 50.84 | 51.05 | 50.25 | 50.57 | 883,157 | -0.47(-0.93%) |
Aug 19, 2014 | 51.43 | 51.54 | 50.62 | 51.04 | 643,501 | -0.16(-0.31%) |
Aug 18, 2014 | 51.24 | 51.51 | 50.90 | 51.20 | 953,633 | +0.54(+1.06%) |
Aug 15, 2014 | 51.02 | 51.12 | 49.94 | 50.66 | 633,592 | +0.05(+0.10%) |
Aug 14, 2014 | 50.12 | 50.70 | 50.03 | 50.61 | 673,105 | +0.49(+0.98%) |
Aug 13, 2014 | 49.29 | 50.21 | 49.06 | 50.12 | 1,010,893 | +1.09(+2.21%) |
Aug 12, 2014 | 49.66 | 49.66 | 48.89 | 49.03 | 1,127,861 | -0.48(-0.97%) |
Aug 11, 2014 | 49.13 | 49.91 | 48.81 | 49.52 | 692,406 | +0.84(+1.73%) |
Aug 08, 2014 | 47.60 | 48.78 | 47.49 | 48.68 | 778,814 | +1.08(+2.27%) |
Aug 07, 2014 | 48.54 | 48.71 | 47.38 | 47.60 | 537,409 | -0.68(-1.42%) |
Aug 06, 2014 | 47.90 | 48.76 | 47.67 | 48.28 | 551,043 | +0.12(+0.26%) |
Aug 05, 2014 | 47.63 | 48.53 | 47.12 | 48.16 | 693,474 | +0.34(+0.71%) |
Aug 04, 2014 | 47.20 | 48.00 | 46.99 | 47.82 | 1,486,274 | +0.52(+1.10%) |
Aug 01, 2014 | 47.66 | 48.28 | 46.53 | 47.30 | 1,502,779 | -0.38(-0.79%) |
Jul 31, 2014 | 48.67 | 48.68 | 47.40 | 47.68 | 953,790 | -1.58(-3.20%) |
Jul 30, 2014 | 49.08 | 49.88 | 48.89 | 49.25 | 1,003,312 | +0.70(+1.44%) |
Jul 29, 2014 | 47.07 | 48.57 | 47.07 | 48.55 | 1,058,912 | +1.54(+3.28%) |
Jul 28, 2014 | 47.78 | 47.78 | 46.46 | 47.01 | 1,183,158 | -0.77(-1.62%) |
Jul 25, 2014 | 48.10 | 48.20 | 47.36 | 47.78 | 570,605 | -0.67(-1.39%) |
Jul 24, 2014 | 49.29 | 49.29 | 48.13 | 48.45 | 1,542,442 | -0.55(-1.12%) |
Jul 23, 2014 | 48.33 | 49.24 | 48.14 | 49.00 | 2,932,377 | +3.15(+6.86%) |
Jul 22, 2014 | 45.79 | 46.41 | 45.67 | 45.86 | 1,068,066 | +0.31(+0.69%) |
Jul 21, 2014 | 45.41 | 45.73 | 44.68 | 45.54 | 1,295,815 | +0.19(+0.41%) |
Jul 18, 2014 | 44.16 | 45.49 | 43.91 | 45.36 | 2,110,091 | +1.46(+3.32%) |
Jul 17, 2014 | 45.33 | 45.77 | 43.68 | 43.90 | 3,872,039 | -1.65(-3.62%) |
Jul 16, 2014 | 46.49 | 46.67 | 45.43 | 45.55 | 1,968,731 | -0.68(-1.47%) |
Jul 15, 2014 | 48.21 | 48.28 | 45.98 | 46.23 | 3,932,013 | -1.86(-3.86%) |
Jul 14, 2014 | 48.55 | 48.62 | 47.81 | 48.08 | 504,719 | +0.12(+0.25%) |
Jul 11, 2014 | 47.49 | 48.20 | 47.26 | 47.96 | 927,788 | +0.46(+0.97%) |
Jul 10, 2014 | 46.96 | 48.10 | 46.43 | 47.50 | 1,343,789 | -0.54(-1.13%) |
Jul 09, 2014 | 47.77 | 48.33 | 46.78 | 48.04 | 1,460,242 | +0.43(+0.90%) |
Jul 08, 2014 | 49.34 | 49.48 | 47.11 | 47.62 | 2,940,782 | -1.87(-3.77%) |
Jul 07, 2014 | 51.15 | 51.15 | 49.36 | 49.48 | 1,857,426 | -1.68(-3.28%) |
Jul 03, 2014 | 51.29 | 51.16 | 51.16 | 51.16 | 882,256 | +0.05(+0.09%) |
Jul 02, 2014 | 51.31 | 51.59 | 51.01 | 51.12 | 1,143,118 | +0.02(+0.04%) |
Jul 01, 2014 | 50.28 | 51.23 | 50.28 | 51.09 | 2,112,115 | +0.88(+1.75%) |
Jun 30, 2014 | 50.02 | 50.62 | 49.88 | 50.22 | 881,670 | +0.17(+0.34%) |
Jun 27, 2014 | 49.52 | 50.06 | 49.22 | 50.05 | 1,016,639 | +0.37(+0.75%) |
Jun 26, 2014 | 49.76 | 49.85 | 49.00 | 49.67 | 1,780,795 | -0.03(-0.05%) |
Jun 25, 2014 | 49.31 | 50.02 | 49.04 | 49.70 | 1,311,028 | +0.12(+0.24%) |
Jun 24, 2014 | 50.04 | 50.80 | 49.21 | 49.58 | 2,690,709 | -0.14(-0.29%) |
Jun 23, 2014 | 50.11 | 50.44 | 49.54 | 49.72 | 2,464,367 | -0.31(-0.61%) |
Jun 20, 2014 | 49.86 | 50.11 | 49.43 | 50.03 | 1,262,248 | +0.23(+0.47%) |
Jun 19, 2014 | 49.80 | 49.95 | 49.16 | 49.80 | 875,338 | +0.09(+0.19%) |
Jun 18, 2014 | 49.37 | 49.75 | 48.93 | 49.70 | 1,276,935 | +0.56(+1.14%) |
Jun 17, 2014 | 49.03 | 49.39 | 48.50 | 49.14 | 1,526,119 | +0.10(+0.21%) |
Jun 16, 2014 | 48.33 | 49.13 | 48.30 | 49.04 | 1,050,721 | +0.90(+1.87%) |
Jun 13, 2014 | 48.40 | 48.40 | 47.33 | 48.14 | 1,870,318 | -0.19(-0.39%) |
Jun 12, 2014 | 48.45 | 48.88 | 47.94 | 48.33 | 1,043,615 | -0.01(-0.01%) |
Jun 11, 2014 | 48.37 | 48.97 | 47.89 | 48.33 | 1,676,880 | -0.38(-0.77%) |
Jun 10, 2014 | 47.97 | 48.72 | 47.61 | 48.71 | 2,649,362 | +3.97(+8.86%) |
Jun 06, 2014 | 44.40 | 44.76 | 44.04 | 44.75 | 1,285,824 | +0.47(+1.06%) |
Jun 05, 2014 | 43.55 | 44.65 | 43.34 | 44.27 | 1,496,265 | +0.91(+2.10%) |
Jun 04, 2014 | 42.56 | 43.43 | 42.15 | 43.37 | 778,323 | +0.84(+1.98%) |
Jun 03, 2014 | 42.24 | 42.55 | 41.73 | 42.52 | 1,401,211 | +0.09(+0.22%) |
Jun 02, 2014 | 43.15 | 43.28 | 41.96 | 42.43 | 1,931,944 | -0.54(-1.25%) |
May 30, 2014 | 43.32 | 43.76 | 42.62 | 42.97 | 3,333,272 | -0.46(-1.05%) |
May 29, 2014 | 43.34 | 43.71 | 43.29 | 43.43 | 617,888 | +0.27(+0.62%) |
May 28, 2014 | 43.33 | 43.57 | 42.97 | 43.16 | 1,470,728 | -0.14(-0.32%) |
May 27, 2014 | 42.27 | 43.34 | 42.27 | 43.30 | 1,636,844 | +1.48(+3.53%) |
May 23, 2014 | 41.86 | 41.82 | 41.82 | 41.82 | 4,437,393 | +0.23(+0.56%) |
May 22, 2014 | 40.57 | 41.97 | 40.57 | 41.59 | 819,901 | +1.09(+2.70%) |
May 21, 2014 | 40.61 | 41.29 | 40.19 | 40.49 | 974,690 | -0.04(-0.09%) |
May 20, 2014 | 41.25 | 41.37 | 40.27 | 40.53 | 1,103,295 | -0.86(-2.09%) |
May 19, 2014 | 40.37 | 41.43 | 40.27 | 41.39 | 1,535,928 | +0.88(+2.18%) |
May 16, 2014 | 40.83 | 40.85 | 39.78 | 40.51 | 1,388,745 | -0.28(-0.69%) |
May 15, 2014 | 41.09 | 41.40 | 39.94 | 40.79 | 2,293,890 | -0.59(-1.42%) |
May 14, 2014 | 41.20 | 42.11 | 40.77 | 41.38 | 1,468,148 | +0.05(+0.13%) |
May 13, 2014 | 41.93 | 42.36 | 41.33 | 41.33 | 1,412,764 | -0.40(-0.96%) |
May 12, 2014 | 40.82 | 41.91 | 40.61 | 41.73 | 1,853,914 | +1.40(+3.46%) |
May 09, 2014 | 39.23 | 40.38 | 38.65 | 40.33 | 2,777,487 | +1.10(+2.80%) |
May 08, 2014 | 40.39 | 41.24 | 39.10 | 39.23 | 3,932,942 | -1.43(-3.51%) |
May 07, 2014 | 41.23 | 41.32 | 39.51 | 40.66 | 1,624,556 | -0.56(-1.36%) |
May 06, 2014 | 42.19 | 42.45 | 41.15 | 41.23 | 871,329 | -1.11(-2.62%) |
May 05, 2014 | 41.12 | 42.36 | 40.72 | 42.34 | 905,250 | +0.78(+1.88%) |
May 02, 2014 | 42.31 | 42.32 | 41.23 | 41.56 | 1,787,454 | -0.78(-1.85%) |