Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 51.81 | 52.28 | 51.60 | 51.76 | 2,311,664 | +0.13(+0.26%) |
Oct 29, 2015 | 51.50 | 52.33 | 51.50 | 51.63 | 2,399,155 | +0.43(+0.85%) |
Oct 28, 2015 | 50.71 | 51.23 | 50.38 | 51.19 | 1,945,245 | +0.43(+0.86%) |
Oct 27, 2015 | 50.72 | 51.41 | 49.39 | 50.76 | 4,348,887 | -2.40(-4.51%) |
Oct 26, 2015 | 52.83 | 53.37 | 52.74 | 53.16 | 2,974,490 | +0.42(+0.79%) |
Oct 23, 2015 | 52.97 | 53.01 | 52.24 | 52.74 | 1,456,119 | +0.22(+0.41%) |
Oct 22, 2015 | 51.81 | 53.00 | 51.77 | 52.52 | 1,488,735 | +0.95(+1.85%) |
Oct 21, 2015 | 51.76 | 52.44 | 51.49 | 51.57 | 1,038,941 | +0.02(+0.04%) |
Oct 20, 2015 | 51.08 | 51.96 | 50.92 | 51.55 | 1,557,595 | +0.30(+0.59%) |
Oct 19, 2015 | 50.95 | 51.31 | 50.70 | 51.25 | 840,346 | +0.17(+0.33%) |
Oct 16, 2015 | 51.46 | 51.46 | 50.55 | 51.08 | 1,199,660 | -0.41(-0.79%) |
Oct 15, 2015 | 51.31 | 51.55 | 50.62 | 51.48 | 994,594 | +0.40(+0.78%) |
Oct 14, 2015 | 51.74 | 51.84 | 50.98 | 51.09 | 1,539,734 | -0.77(-1.49%) |
Oct 13, 2015 | 52.18 | 52.43 | 51.66 | 51.86 | 1,804,370 | -0.80(-1.52%) |
Oct 12, 2015 | 52.82 | 53.00 | 52.55 | 52.66 | 1,075,232 | -0.23(-0.43%) |
Oct 09, 2015 | 52.81 | 53.23 | 52.69 | 52.89 | 1,112,775 | +0.10(+0.20%) |
Oct 08, 2015 | 51.86 | 52.83 | 51.69 | 52.79 | 1,158,575 | +0.72(+1.38%) |
Oct 07, 2015 | 51.76 | 52.54 | 51.45 | 52.07 | 1,063,389 | +0.65(+1.27%) |
Oct 06, 2015 | 51.59 | 52.03 | 51.21 | 51.42 | 999,822 | -0.25(-0.49%) |
Oct 05, 2015 | 50.90 | 51.72 | 50.03 | 51.67 | 1,234,796 | +1.37(+2.72%) |
Oct 02, 2015 | 48.12 | 50.31 | 48.12 | 50.30 | 1,133,600 | +1.34(+2.74%) |
Oct 01, 2015 | 49.50 | 49.73 | 48.26 | 48.96 | 1,805,159 | -0.43(-0.88%) |
Sep 30, 2015 | 48.83 | 49.46 | 48.75 | 49.40 | 2,501,278 | +1.12(+2.33%) |
Sep 29, 2015 | 48.20 | 48.61 | 47.88 | 48.27 | 992,411 | +0.28(+0.59%) |
Sep 28, 2015 | 48.66 | 48.77 | 47.85 | 47.99 | 1,887,125 | -1.12(-2.29%) |
Sep 25, 2015 | 49.16 | 49.34 | 48.81 | 49.11 | 1,355,272 | +0.47(+0.97%) |
Sep 24, 2015 | 48.20 | 48.72 | 47.81 | 48.64 | 2,334,176 | -0.04(-0.08%) |
Sep 23, 2015 | 48.76 | 48.92 | 48.45 | 48.68 | 1,312,010 | +0.03(+0.06%) |
Sep 22, 2015 | 48.50 | 48.81 | 48.07 | 48.65 | 1,592,549 | -0.60(-1.23%) |
Sep 21, 2015 | 49.39 | 49.62 | 49.02 | 49.26 | 938,635 | +0.01(+0.02%) |
Sep 18, 2015 | 49.75 | 49.92 | 49.12 | 49.25 | 1,563,467 | -1.27(-2.50%) |
Sep 17, 2015 | 50.83 | 51.47 | 50.44 | 50.51 | 979,723 | -0.25(-0.50%) |
Sep 16, 2015 | 50.37 | 50.86 | 50.27 | 50.77 | 952,657 | +0.36(+0.71%) |
Sep 15, 2015 | 49.94 | 50.52 | 49.73 | 50.41 | 729,240 | +0.67(+1.35%) |
Sep 14, 2015 | 50.12 | 50.46 | 49.44 | 49.74 | 808,802 | -0.42(-0.85%) |
Sep 11, 2015 | 49.75 | 50.16 | 49.39 | 50.16 | 738,343 | +0.27(+0.55%) |
Sep 10, 2015 | 49.96 | 50.20 | 49.54 | 49.89 | 720,213 | -0.06(-0.11%) |
Sep 09, 2015 | 51.05 | 51.22 | 49.83 | 49.95 | 792,667 | -0.59(-1.17%) |
Sep 08, 2015 | 49.91 | 50.58 | 49.63 | 50.54 | 1,268,405 | +1.59(+3.25%) |
Sep 04, 2015 | 49.04 | 48.95 | 48.95 | 48.95 | 1,130,758 | -0.80(-1.61%) |
Sep 03, 2015 | 49.76 | 50.27 | 49.56 | 49.75 | 1,262,513 | +0.05(+0.09%) |
Sep 02, 2015 | 49.44 | 49.73 | 48.80 | 49.70 | 2,180,877 | +0.84(+1.72%) |
Sep 01, 2015 | 49.63 | 49.85 | 48.56 | 48.86 | 1,810,340 | -1.87(-3.68%) |
Aug 31, 2015 | 51.34 | 51.34 | 50.57 | 50.73 | 2,028,730 | -0.90(-1.73%) |
Aug 28, 2015 | 51.30 | 51.93 | 51.07 | 51.62 | 1,927,240 | +0.03(+0.05%) |
Aug 27, 2015 | 50.71 | 51.60 | 50.38 | 51.60 | 1,649,372 | +1.44(+2.88%) |
Aug 26, 2015 | 49.67 | 50.33 | 48.89 | 50.15 | 2,733,544 | +1.62(+3.34%) |
Aug 25, 2015 | 50.83 | 50.95 | 48.52 | 48.53 | 1,876,721 | -1.03(-2.07%) |
Aug 24, 2015 | 47.89 | 50.15 | 47.65 | 49.56 | 3,922,549 | -1.19(-2.34%) |
Aug 21, 2015 | 51.50 | 51.84 | 50.74 | 50.75 | 1,854,664 | -1.15(-2.22%) |
Aug 20, 2015 | 52.92 | 52.92 | 51.90 | 51.90 | 1,050,454 | -1.39(-2.62%) |
Aug 19, 2015 | 53.76 | 53.86 | 53.01 | 53.29 | 1,102,860 | -0.90(-1.67%) |
Aug 18, 2015 | 54.15 | 54.36 | 54.04 | 54.20 | 1,410,811 | +0.00(+0.00%) |
Aug 17, 2015 | 53.22 | 54.23 | 52.82 | 54.20 | 1,430,608 | +0.79(+1.48%) |
Aug 14, 2015 | 52.75 | 53.48 | 52.66 | 53.41 | 1,121,052 | +0.57(+1.09%) |
Aug 13, 2015 | 52.16 | 53.10 | 52.09 | 52.83 | 1,038,799 | +0.53(+1.01%) |
Aug 12, 2015 | 51.44 | 52.43 | 51.44 | 52.30 | 1,303,004 | -0.13(-0.25%) |
Aug 11, 2015 | 52.09 | 52.61 | 52.07 | 52.43 | 1,302,922 | -0.42(-0.80%) |
Aug 10, 2015 | 52.15 | 53.00 | 52.14 | 52.86 | 1,674,298 | +1.07(+2.07%) |
Aug 07, 2015 | 51.68 | 52.00 | 51.54 | 51.78 | 1,388,672 | -0.09(-0.18%) |
Aug 06, 2015 | 51.02 | 52.04 | 51.02 | 51.88 | 2,379,868 | +0.76(+1.49%) |
Aug 05, 2015 | 50.81 | 51.86 | 50.81 | 51.11 | 1,157,924 | +0.49(+0.97%) |
Aug 04, 2015 | 50.06 | 51.58 | 49.90 | 50.62 | 2,274,401 | +0.40(+0.79%) |
Aug 03, 2015 | 50.12 | 50.28 | 49.63 | 50.23 | 1,865,077 | +0.23(+0.45%) |
Jul 31, 2015 | 50.45 | 50.45 | 49.90 | 50.00 | 1,738,103 | -0.29(-0.58%) |
Jul 30, 2015 | 50.13 | 50.38 | 49.96 | 50.29 | 1,294,531 | +0.02(+0.04%) |
Jul 29, 2015 | 49.67 | 50.40 | 49.35 | 50.28 | 2,060,299 | +0.84(+1.70%) |
Jul 28, 2015 | 49.25 | 49.63 | 48.87 | 49.44 | 2,223,274 | +0.41(+0.85%) |
Jul 27, 2015 | 50.25 | 50.33 | 48.96 | 49.02 | 2,551,346 | -1.83(-3.60%) |
Jul 24, 2015 | 51.88 | 52.02 | 50.72 | 50.85 | 1,262,288 | -1.13(-2.18%) |
Jul 23, 2015 | 51.96 | 52.59 | 51.93 | 51.98 | 1,343,829 | +0.13(+0.25%) |
Jul 22, 2015 | 51.53 | 51.97 | 51.37 | 51.85 | 1,219,756 | +0.30(+0.59%) |
Jul 21, 2015 | 51.87 | 52.02 | 51.48 | 51.55 | 1,040,746 | -0.39(-0.74%) |
Jul 20, 2015 | 51.69 | 52.09 | 51.58 | 51.93 | 564,711 | +0.23(+0.44%) |
Jul 17, 2015 | 52.08 | 52.12 | 51.58 | 51.71 | 582,885 | -0.41(-0.78%) |
Jul 16, 2015 | 52.19 | 52.43 | 51.82 | 52.11 | 690,347 | +0.24(+0.45%) |
Jul 15, 2015 | 52.48 | 52.61 | 51.81 | 51.88 | 939,588 | -0.70(-1.33%) |
Jul 14, 2015 | 52.67 | 52.71 | 52.34 | 52.58 | 937,772 | -0.14(-0.27%) |
Jul 13, 2015 | 52.48 | 52.83 | 52.07 | 52.72 | 1,673,482 | +0.78(+1.51%) |
Jul 10, 2015 | 51.90 | 52.05 | 51.58 | 51.93 | 1,341,226 | +0.74(+1.45%) |
Jul 09, 2015 | 51.51 | 51.92 | 51.02 | 51.19 | 1,633,241 | +0.50(+0.99%) |
Jul 08, 2015 | 51.31 | 51.48 | 50.38 | 50.69 | 1,538,351 | -0.99(-1.92%) |
Jul 07, 2015 | 51.34 | 51.84 | 50.88 | 51.68 | 2,008,880 | +0.34(+0.66%) |
Jul 06, 2015 | 51.83 | 52.04 | 51.15 | 51.34 | 1,251,637 | -1.02(-1.94%) |
Jul 02, 2015 | 52.63 | 52.36 | 52.36 | 52.36 | 1,657,413 | +0.05(+0.09%) |
Jul 01, 2015 | 51.96 | 52.41 | 51.72 | 52.31 | 2,143,212 | +0.68(+1.31%) |
Jun 30, 2015 | 51.62 | 51.80 | 51.16 | 51.63 | 1,703,162 | +0.70(+1.37%) |
Jun 29, 2015 | 51.14 | 51.56 | 50.90 | 50.94 | 1,955,832 | -1.01(-1.94%) |
Jun 26, 2015 | 50.92 | 51.96 | 50.71 | 51.94 | 2,263,374 | +1.23(+2.44%) |
Jun 25, 2015 | 50.97 | 51.04 | 50.58 | 50.71 | 931,878 | -0.25(-0.50%) |
Jun 24, 2015 | 51.42 | 51.48 | 50.83 | 50.96 | 916,635 | -0.58(-1.13%) |
Jun 23, 2015 | 51.75 | 51.75 | 51.30 | 51.55 | 726,204 | -0.06(-0.11%) |
Jun 22, 2015 | 51.80 | 51.85 | 51.44 | 51.60 | 683,082 | +0.17(+0.33%) |
Jun 19, 2015 | 51.82 | 51.88 | 51.42 | 51.44 | 1,129,819 | -0.50(-0.96%) |
Jun 18, 2015 | 51.52 | 52.10 | 51.35 | 51.93 | 961,394 | +0.65(+1.27%) |
Jun 17, 2015 | 51.27 | 51.46 | 50.89 | 51.28 | 656,008 | +0.10(+0.20%) |
Jun 16, 2015 | 50.89 | 51.23 | 50.62 | 51.18 | 666,051 | +0.21(+0.41%) |
Jun 15, 2015 | 51.05 | 51.11 | 50.78 | 50.97 | 804,000 | -0.64(-1.24%) |
Jun 12, 2015 | 51.45 | 52.11 | 51.29 | 51.61 | 1,140,618 | +0.03(+0.05%) |
Jun 11, 2015 | 51.37 | 51.74 | 51.16 | 51.59 | 1,166,133 | +0.28(+0.55%) |
Jun 10, 2015 | 50.81 | 51.39 | 50.64 | 51.30 | 565,386 | +0.73(+1.45%) |
Jun 09, 2015 | 50.82 | 51.01 | 50.56 | 50.57 | 607,911 | -0.24(-0.46%) |
Jun 08, 2015 | 50.64 | 50.94 | 50.48 | 50.80 | 1,326,122 | +0.10(+0.20%) |
Jun 05, 2015 | 50.22 | 50.76 | 50.09 | 50.70 | 1,145,375 | +0.55(+1.09%) |
Jun 04, 2015 | 50.62 | 50.64 | 49.86 | 50.16 | 1,237,329 | -0.77(-1.52%) |
Jun 03, 2015 | 50.84 | 51.15 | 50.71 | 50.93 | 784,337 | +0.08(+0.15%) |
Jun 02, 2015 | 50.33 | 51.13 | 50.08 | 50.85 | 792,416 | +0.32(+0.63%) |
Jun 01, 2015 | 50.80 | 50.80 | 50.20 | 50.53 | 725,927 | -0.06(-0.11%) |
May 29, 2015 | 50.93 | 51.01 | 50.23 | 50.59 | 1,723,200 | -0.39(-0.76%) |
May 28, 2015 | 51.06 | 51.13 | 50.73 | 50.97 | 656,608 | -0.19(-0.37%) |
May 27, 2015 | 50.65 | 51.25 | 50.65 | 51.16 | 797,904 | +0.44(+0.87%) |
May 26, 2015 | 51.28 | 51.28 | 50.54 | 50.72 | 784,298 | -0.80(-1.55%) |
May 22, 2015 | 51.66 | 51.52 | 51.52 | 51.52 | 748,879 | -0.19(-0.36%) |
May 21, 2015 | 51.68 | 51.95 | 51.57 | 51.71 | 681,059 | +0.01(+0.02%) |
May 20, 2015 | 51.71 | 51.80 | 51.45 | 51.70 | 790,783 | -0.02(-0.04%) |
May 19, 2015 | 52.08 | 52.21 | 51.49 | 51.72 | 712,360 | -0.40(-0.76%) |
May 18, 2015 | 51.85 | 52.28 | 51.81 | 52.11 | 1,561,899 | +0.00(+0.00%) |
May 15, 2015 | 52.10 | 52.19 | 51.72 | 52.11 | 1,497,898 | +0.15(+0.29%) |
May 14, 2015 | 51.44 | 52.08 | 51.22 | 51.96 | 1,130,896 | +0.83(+1.62%) |
May 13, 2015 | 50.45 | 51.58 | 50.44 | 51.13 | 2,122,934 | +0.99(+1.97%) |
May 12, 2015 | 49.60 | 50.32 | 49.47 | 50.15 | 1,304,794 | +0.40(+0.79%) |
May 11, 2015 | 49.72 | 49.90 | 49.56 | 49.75 | 753,848 | -0.04(-0.08%) |
May 08, 2015 | 49.77 | 49.92 | 49.52 | 49.79 | 810,645 | +0.58(+1.19%) |
May 07, 2015 | 49.09 | 49.50 | 48.94 | 49.21 | 823,636 | +0.02(+0.04%) |
May 06, 2015 | 49.90 | 50.00 | 48.90 | 49.19 | 1,334,517 | -0.57(-1.15%) |
May 05, 2015 | 49.92 | 50.53 | 49.64 | 49.76 | 1,662,825 | -0.38(-0.75%) |
May 04, 2015 | 49.69 | 50.41 | 49.69 | 50.14 | 1,430,509 | +0.52(+1.04%) |
May 01, 2015 | 49.50 | 49.72 | 49.21 | 49.62 | 1,148,398 | +0.29(+0.59%) |
Apr 30, 2015 | 49.11 | 49.56 | 49.05 | 49.33 | 2,367,499 | +0.02(+0.04%) |
Apr 29, 2015 | 48.77 | 49.57 | 48.21 | 49.31 | 1,984,270 | +0.08(+0.17%) |
Apr 28, 2015 | 49.03 | 49.23 | 48.89 | 49.22 | 1,190,039 | +0.06(+0.11%) |
Apr 27, 2015 | 49.35 | 49.55 | 49.08 | 49.17 | 988,570 | -0.08(-0.15%) |
Apr 24, 2015 | 49.60 | 49.61 | 48.89 | 49.24 | 503,348 | -0.34(-0.68%) |
Apr 23, 2015 | 49.17 | 49.66 | 49.08 | 49.58 | 753,036 | +0.32(+0.65%) |
Apr 22, 2015 | 49.02 | 49.34 | 48.54 | 49.26 | 882,096 | +0.26(+0.54%) |
Apr 21, 2015 | 49.13 | 49.25 | 48.60 | 49.00 | 994,661 | +0.01(+0.02%) |
Apr 20, 2015 | 48.90 | 49.31 | 48.89 | 48.99 | 855,380 | +0.33(+0.68%) |
Apr 17, 2015 | 49.34 | 49.34 | 48.51 | 48.66 | 999,689 | -1.04(-2.08%) |
Apr 16, 2015 | 49.92 | 49.94 | 49.46 | 49.69 | 904,228 | -0.47(-0.94%) |
Apr 15, 2015 | 50.04 | 50.34 | 49.94 | 50.16 | 1,382,085 | +0.30(+0.60%) |
Apr 14, 2015 | 49.69 | 50.00 | 49.54 | 49.86 | 1,017,054 | +0.09(+0.19%) |
Apr 13, 2015 | 50.28 | 50.47 | 49.70 | 49.77 | 685,933 | -0.59(-1.18%) |
Apr 10, 2015 | 50.45 | 50.45 | 50.07 | 50.36 | 1,109,246 | +0.11(+0.22%) |
Apr 09, 2015 | 49.98 | 50.36 | 49.85 | 50.25 | 680,487 | +0.19(+0.38%) |
Apr 08, 2015 | 49.89 | 50.08 | 49.63 | 50.06 | 897,415 | +0.15(+0.30%) |
Apr 07, 2015 | 49.79 | 50.06 | 49.70 | 49.91 | 1,099,698 | +0.11(+0.23%) |
Apr 06, 2015 | 49.13 | 49.99 | 49.00 | 49.80 | 1,071,243 | +0.49(+0.99%) |
Apr 02, 2015 | 49.34 | 49.31 | 49.31 | 49.31 | 689,369 | +0.11(+0.23%) |
Apr 01, 2015 | 49.11 | 49.45 | 48.97 | 49.20 | 1,708,775 | -0.24(-0.49%) |
Mar 31, 2015 | 49.61 | 49.68 | 49.32 | 49.44 | 1,208,064 | -0.40(-0.81%) |
Mar 30, 2015 | 48.97 | 49.91 | 48.94 | 49.85 | 1,420,989 | +1.09(+2.24%) |
Mar 27, 2015 | 48.68 | 48.89 | 48.45 | 48.75 | 1,415,573 | -0.04(-0.08%) |
Mar 26, 2015 | 48.70 | 48.93 | 48.51 | 48.79 | 2,060,234 | -0.14(-0.29%) |
Mar 25, 2015 | 50.22 | 50.31 | 48.91 | 48.93 | 1,667,446 | -1.14(-2.27%) |
Mar 24, 2015 | 50.41 | 50.62 | 50.07 | 50.07 | 723,569 | -0.42(-0.84%) |
Mar 23, 2015 | 50.81 | 50.81 | 50.22 | 50.49 | 933,412 | -0.13(-0.26%) |
Mar 20, 2015 | 50.11 | 50.67 | 50.07 | 50.63 | 1,972,199 | +0.66(+1.32%) |
Mar 19, 2015 | 50.19 | 50.27 | 49.62 | 49.97 | 821,715 | -0.58(-1.15%) |
Mar 18, 2015 | 49.56 | 50.76 | 49.24 | 50.55 | 1,083,237 | +0.87(+1.74%) |
Mar 17, 2015 | 49.51 | 49.72 | 49.13 | 49.69 | 890,913 | -0.14(-0.28%) |
Mar 16, 2015 | 48.93 | 49.87 | 48.89 | 49.83 | 1,393,979 | +0.98(+2.00%) |
Mar 13, 2015 | 48.85 | 48.92 | 48.46 | 48.85 | 1,040,143 | -0.15(-0.31%) |
Mar 12, 2015 | 48.51 | 49.02 | 48.48 | 49.00 | 628,769 | +0.66(+1.36%) |
Mar 11, 2015 | 48.32 | 48.44 | 48.06 | 48.34 | 788,387 | +0.02(+0.04%) |
Mar 10, 2015 | 48.43 | 48.57 | 48.12 | 48.32 | 1,197,172 | -0.72(-1.47%) |
Mar 09, 2015 | 48.91 | 49.16 | 48.74 | 49.05 | 839,961 | +0.18(+0.37%) |
Mar 06, 2015 | 49.26 | 49.51 | 48.74 | 48.87 | 770,440 | -0.85(-1.70%) |
Mar 05, 2015 | 49.78 | 49.89 | 49.40 | 49.71 | 1,361,513 | +0.06(+0.11%) |
Mar 04, 2015 | 50.05 | 50.29 | 49.53 | 49.66 | 810,190 | -0.64(-1.27%) |
Mar 03, 2015 | 50.19 | 50.48 | 50.11 | 50.29 | 1,259,243 | -0.20(-0.39%) |
Mar 02, 2015 | 49.92 | 50.55 | 49.70 | 50.49 | 1,169,342 | +0.57(+1.15%) |
Feb 27, 2015 | 50.01 | 50.25 | 49.85 | 49.92 | 2,118,601 | -0.12(-0.24%) |
Feb 26, 2015 | 49.67 | 50.07 | 49.49 | 50.04 | 1,918,144 | +0.30(+0.60%) |
Feb 25, 2015 | 49.48 | 49.77 | 49.43 | 49.74 | 1,372,968 | +0.33(+0.67%) |
Feb 24, 2015 | 49.13 | 49.52 | 49.05 | 49.41 | 1,052,584 | +0.18(+0.36%) |
Feb 23, 2015 | 48.46 | 49.24 | 48.38 | 49.23 | 1,389,036 | +0.74(+1.53%) |
Feb 20, 2015 | 48.08 | 48.50 | 47.60 | 48.49 | 1,001,295 | +0.34(+0.70%) |
Feb 19, 2015 | 48.08 | 48.55 | 48.08 | 48.15 | 763,624 | -0.11(-0.23%) |
Feb 18, 2015 | 48.26 | 48.52 | 48.14 | 48.27 | 590,187 | -0.11(-0.23%) |
Feb 17, 2015 | 48.20 | 48.47 | 47.98 | 48.38 | 1,223,308 | +0.08(+0.18%) |
Feb 13, 2015 | 47.99 | 48.29 | 48.29 | 48.29 | 1,218,460 | +0.75(+1.58%) |
Feb 12, 2015 | 47.10 | 47.66 | 46.97 | 47.54 | 1,036,875 | +0.67(+1.42%) |
Feb 11, 2015 | 46.97 | 47.12 | 46.68 | 46.88 | 1,080,833 | -0.12(-0.26%) |
Feb 10, 2015 | 47.07 | 47.13 | 46.40 | 47.00 | 832,650 | +0.17(+0.36%) |
Feb 09, 2015 | 46.40 | 46.99 | 46.40 | 46.83 | 922,094 | +0.23(+0.48%) |
Feb 06, 2015 | 46.72 | 47.10 | 46.43 | 46.60 | 1,154,097 | -0.08(-0.16%) |
Feb 05, 2015 | 46.64 | 47.14 | 46.60 | 46.68 | 1,245,107 | +0.17(+0.36%) |
Feb 04, 2015 | 47.16 | 47.27 | 46.38 | 46.51 | 1,056,750 | -0.88(-1.86%) |
Feb 03, 2015 | 46.82 | 47.70 | 46.82 | 47.39 | 1,625,550 | +0.87(+1.88%) |
Feb 02, 2015 | 45.26 | 46.57 | 45.05 | 46.52 | 1,691,708 | +1.52(+3.38%) |
Jan 30, 2015 | 45.74 | 46.05 | 44.95 | 45.00 | 1,796,561 | -1.16(-2.52%) |
Jan 29, 2015 | 45.77 | 46.32 | 45.15 | 46.16 | 1,637,823 | +0.37(+0.80%) |
Jan 28, 2015 | 46.47 | 47.16 | 45.69 | 45.79 | 2,583,742 | -0.23(-0.51%) |
Jan 27, 2015 | 46.05 | 46.36 | 45.56 | 46.03 | 1,513,528 | -0.54(-1.17%) |
Jan 26, 2015 | 45.94 | 46.61 | 45.57 | 46.57 | 1,365,454 | +0.70(+1.54%) |
Jan 23, 2015 | 46.14 | 46.33 | 45.66 | 45.87 | 1,094,051 | -0.43(-0.93%) |
Jan 22, 2015 | 46.25 | 46.57 | 45.69 | 46.30 | 1,116,530 | +0.13(+0.28%) |
Jan 21, 2015 | 45.37 | 46.26 | 45.34 | 46.17 | 1,014,958 | +0.65(+1.42%) |
Jan 20, 2015 | 45.85 | 46.00 | 45.17 | 45.52 | 1,443,047 | -0.09(-0.21%) |
Jan 16, 2015 | 45.21 | 45.65 | 44.96 | 45.62 | 2,130,060 | +0.22(+0.48%) |
Jan 15, 2015 | 46.38 | 46.47 | 45.36 | 45.40 | 1,227,429 | -0.72(-1.57%) |
Jan 14, 2015 | 46.02 | 46.43 | 45.56 | 46.12 | 1,095,072 | -0.58(-1.25%) |
Jan 13, 2015 | 46.96 | 47.38 | 46.12 | 46.71 | 1,223,500 | +0.00(+0.00%) |
Jan 12, 2015 | 47.82 | 47.84 | 46.59 | 46.71 | 1,598,140 | -1.19(-2.49%) |
Jan 09, 2015 | 48.47 | 48.58 | 47.87 | 47.90 | 1,160,545 | -0.43(-0.89%) |
Jan 08, 2015 | 47.57 | 48.34 | 47.48 | 48.33 | 1,692,891 | +1.16(+2.47%) |
Jan 07, 2015 | 47.43 | 47.55 | 47.01 | 47.17 | 1,284,972 | +0.14(+0.30%) |
Jan 06, 2015 | 47.95 | 48.02 | 46.65 | 47.03 | 1,510,851 | -0.92(-1.92%) |
Jan 05, 2015 | 48.87 | 49.00 | 47.78 | 47.95 | 923,402 | -1.48(-3.00%) |
Jan 02, 2015 | 49.56 | 49.67 | 48.78 | 49.43 | 693,757 | -0.01(-0.02%) |
Dec 31, 2014 | 50.29 | 49.44 | 49.44 | 49.44 | 792,116 | -0.61(-1.22%) |
Dec 30, 2014 | 50.43 | 50.46 | 50.03 | 50.05 | 627,013 | -0.60(-1.19%) |
Dec 29, 2014 | 50.46 | 50.87 | 50.24 | 50.65 | 1,048,034 | -0.06(-0.11%) |
Dec 26, 2014 | 50.84 | 50.96 | 50.63 | 50.71 | 482,919 | +0.00(+0.00%) |
Dec 24, 2014 | 50.51 | 50.71 | 50.71 | 50.71 | 642,550 | +0.18(+0.35%) |
Dec 23, 2014 | 50.06 | 50.59 | 49.93 | 50.53 | 1,324,100 | +0.61(+1.22%) |
Dec 22, 2014 | 49.20 | 50.03 | 49.08 | 49.92 | 1,256,817 | +0.73(+1.49%) |
Dec 19, 2014 | 49.21 | 49.77 | 49.06 | 49.19 | 3,127,880 | +0.07(+0.13%) |
Dec 18, 2014 | 47.73 | 49.15 | 47.42 | 49.12 | 2,571,743 | +2.05(+4.35%) |
Dec 17, 2014 | 45.83 | 47.20 | 45.59 | 47.07 | 1,641,181 | +1.30(+2.83%) |
Dec 16, 2014 | 45.56 | 46.64 | 45.55 | 45.78 | 1,451,192 | +0.07(+0.14%) |
Dec 15, 2014 | 46.00 | 46.10 | 45.44 | 45.71 | 1,274,221 | +0.07(+0.14%) |
Dec 12, 2014 | 46.57 | 46.74 | 45.57 | 45.64 | 2,017,215 | -0.99(-2.12%) |
Dec 11, 2014 | 46.89 | 47.34 | 46.52 | 46.63 | 873,482 | -0.08(-0.16%) |
Dec 10, 2014 | 47.64 | 47.71 | 46.48 | 46.71 | 1,286,813 | -1.27(-2.64%) |
Dec 09, 2014 | 47.38 | 48.01 | 47.34 | 47.97 | 697,391 | +0.08(+0.16%) |
Dec 08, 2014 | 48.39 | 48.50 | 47.66 | 47.90 | 831,172 | -0.50(-1.03%) |
Dec 05, 2014 | 48.63 | 48.70 | 48.26 | 48.40 | 945,437 | -0.21(-0.43%) |
Dec 04, 2014 | 48.58 | 48.81 | 48.38 | 48.60 | 731,604 | -0.15(-0.31%) |
Dec 03, 2014 | 48.12 | 49.05 | 47.66 | 48.75 | 989,635 | +0.85(+1.78%) |
Dec 02, 2014 | 47.55 | 48.02 | 47.38 | 47.90 | 790,592 | +0.40(+0.85%) |
Dec 01, 2014 | 47.55 | 47.91 | 47.25 | 47.50 | 1,412,311 | -0.29(-0.61%) |
Nov 28, 2014 | 48.08 | 48.23 | 47.65 | 47.79 | 776,194 | -0.69(-1.43%) |
Nov 26, 2014 | 48.74 | 48.48 | 48.48 | 48.48 | 1,378,653 | -0.23(-0.46%) |
Nov 25, 2014 | 48.71 | 48.96 | 48.52 | 48.71 | 1,079,214 | +0.24(+0.50%) |
Nov 24, 2014 | 48.46 | 48.71 | 48.25 | 48.46 | 1,013,959 | +0.05(+0.10%) |
Nov 21, 2014 | 48.46 | 48.64 | 48.11 | 48.41 | 832,864 | +0.67(+1.39%) |
Nov 20, 2014 | 47.60 | 48.03 | 47.48 | 47.75 | 741,218 | -0.08(-0.16%) |
Nov 19, 2014 | 47.53 | 47.93 | 47.17 | 47.82 | 1,004,765 | +0.27(+0.57%) |
Nov 18, 2014 | 47.82 | 48.40 | 47.44 | 47.55 | 2,826,930 | -0.33(-0.69%) |
Nov 17, 2014 | 48.11 | 48.35 | 47.44 | 47.88 | 1,889,542 | -0.60(-1.24%) |
Nov 14, 2014 | 46.91 | 48.63 | 46.88 | 48.48 | 2,485,917 | +1.29(+2.74%) |
Nov 13, 2014 | 45.48 | 47.98 | 44.00 | 47.19 | 10,526,054 | -1.78(-3.64%) |
Nov 12, 2014 | 48.71 | 49.08 | 48.61 | 48.97 | 1,951,448 | -0.08(-0.17%) |
Nov 11, 2014 | 49.09 | 49.11 | 48.73 | 49.05 | 1,050,629 | +0.08(+0.17%) |
Nov 10, 2014 | 48.76 | 49.10 | 48.59 | 48.97 | 1,281,170 | +0.20(+0.40%) |
Nov 07, 2014 | 48.72 | 48.85 | 48.46 | 48.77 | 1,560,540 | -0.15(-0.31%) |
Nov 06, 2014 | 48.42 | 48.93 | 48.05 | 48.92 | 1,417,189 | +0.73(+1.52%) |
Nov 05, 2014 | 48.49 | 48.56 | 48.05 | 48.19 | 1,180,243 | +0.07(+0.14%) |
Nov 04, 2014 | 48.76 | 48.76 | 48.07 | 48.12 | 894,280 | -0.63(-1.29%) |