Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 63.63 | 64.51 | 63.03 | 63.36 | 296,763 | -0.56(-0.88%) |
Oct 29, 2015 | 64.85 | 65.29 | 63.41 | 63.92 | 190,558 | -0.99(-1.53%) |
Oct 28, 2015 | 64.65 | 65.30 | 64.00 | 64.92 | 217,893 | +0.36(+0.56%) |
Oct 27, 2015 | 64.50 | 65.78 | 61.49 | 64.56 | 504,917 | -0.16(-0.25%) |
Oct 26, 2015 | 63.18 | 64.89 | 62.33 | 64.72 | 246,282 | +1.80(+2.86%) |
Oct 23, 2015 | 63.23 | 65.00 | 61.31 | 62.92 | 305,639 | +0.70(+1.13%) |
Oct 22, 2015 | 60.87 | 63.29 | 60.40 | 62.22 | 550,149 | +1.73(+2.85%) |
Oct 21, 2015 | 61.10 | 61.24 | 60.23 | 60.49 | 220,150 | -0.56(-0.91%) |
Oct 20, 2015 | 60.67 | 61.35 | 60.42 | 61.05 | 312,989 | +0.74(+1.23%) |
Oct 19, 2015 | 60.07 | 60.65 | 60.05 | 60.30 | 155,627 | +0.15(+0.24%) |
Oct 16, 2015 | 60.34 | 60.83 | 59.41 | 60.16 | 170,418 | -0.09(-0.16%) |
Oct 15, 2015 | 59.21 | 60.29 | 58.17 | 60.25 | 196,321 | +1.37(+2.32%) |
Oct 14, 2015 | 59.88 | 60.41 | 58.75 | 58.88 | 193,194 | -0.88(-1.47%) |
Oct 13, 2015 | 60.26 | 61.04 | 59.64 | 59.76 | 206,238 | -0.88(-1.45%) |
Oct 12, 2015 | 60.13 | 60.91 | 59.88 | 60.64 | 171,012 | +0.69(+1.15%) |
Oct 09, 2015 | 60.03 | 60.43 | 59.83 | 59.95 | 214,418 | +0.03(+0.06%) |
Oct 08, 2015 | 58.58 | 59.95 | 58.24 | 59.92 | 264,632 | +1.29(+2.20%) |
Oct 07, 2015 | 58.72 | 59.17 | 58.01 | 58.63 | 257,794 | +0.12(+0.20%) |
Oct 06, 2015 | 59.14 | 59.41 | 57.81 | 58.51 | 172,895 | -0.61(-1.03%) |
Oct 05, 2015 | 58.27 | 59.16 | 57.99 | 59.12 | 289,421 | +1.10(+1.90%) |
Oct 02, 2015 | 57.18 | 58.16 | 56.41 | 58.01 | 225,927 | +0.47(+0.82%) |
Oct 01, 2015 | 57.61 | 57.92 | 56.71 | 57.54 | 229,886 | -0.16(-0.28%) |
Sep 30, 2015 | 58.18 | 58.43 | 56.96 | 57.71 | 465,206 | +0.17(+0.30%) |
Sep 29, 2015 | 57.18 | 57.89 | 56.98 | 57.53 | 310,153 | +0.46(+0.81%) |
Sep 28, 2015 | 57.17 | 57.68 | 54.86 | 57.07 | 247,074 | -0.61(-1.05%) |
Sep 25, 2015 | 57.74 | 58.78 | 57.47 | 57.68 | 446,919 | +0.46(+0.81%) |
Sep 24, 2015 | 57.69 | 57.75 | 56.71 | 57.22 | 187,419 | -0.67(-1.15%) |
Sep 23, 2015 | 57.77 | 58.16 | 57.41 | 57.88 | 142,343 | +0.23(+0.40%) |
Sep 22, 2015 | 57.60 | 58.00 | 57.44 | 57.65 | 244,528 | -0.45(-0.78%) |
Sep 21, 2015 | 57.01 | 58.67 | 56.54 | 58.11 | 239,486 | +1.44(+2.53%) |
Sep 18, 2015 | 55.62 | 57.21 | 55.62 | 56.67 | 255,693 | +0.21(+0.38%) |
Sep 17, 2015 | 55.37 | 57.12 | 55.37 | 56.46 | 255,327 | +1.10(+1.99%) |
Sep 16, 2015 | 55.22 | 56.01 | 55.10 | 55.36 | 298,035 | +0.60(+1.09%) |
Sep 15, 2015 | 54.66 | 55.31 | 54.36 | 54.76 | 166,426 | +0.19(+0.34%) |
Sep 14, 2015 | 54.22 | 55.51 | 54.07 | 54.57 | 154,432 | +0.64(+1.19%) |
Sep 11, 2015 | 53.02 | 53.97 | 52.79 | 53.93 | 135,095 | +0.54(+1.01%) |
Sep 10, 2015 | 53.25 | 53.82 | 53.08 | 53.39 | 123,877 | +0.13(+0.24%) |
Sep 09, 2015 | 54.44 | 54.44 | 53.22 | 53.26 | 154,831 | -0.67(-1.25%) |
Sep 08, 2015 | 53.96 | 54.26 | 52.97 | 53.94 | 125,742 | +0.85(+1.61%) |
Sep 04, 2015 | 53.08 | 53.08 | 53.08 | 53.08 | 73,162 | -0.64(-1.19%) |
Sep 03, 2015 | 54.55 | 54.82 | 53.69 | 53.72 | 131,859 | -0.52(-0.96%) |
Sep 02, 2015 | 53.56 | 54.27 | 53.20 | 54.25 | 128,361 | +1.26(+2.37%) |
Sep 01, 2015 | 53.20 | 54.14 | 52.57 | 52.99 | 220,902 | -1.16(-2.15%) |
Aug 31, 2015 | 53.72 | 54.41 | 53.36 | 54.15 | 156,932 | +0.07(+0.13%) |
Aug 28, 2015 | 53.57 | 54.43 | 53.40 | 54.08 | 115,964 | +0.16(+0.30%) |
Aug 27, 2015 | 53.36 | 54.31 | 52.85 | 53.92 | 217,363 | +0.81(+1.53%) |
Aug 26, 2015 | 53.08 | 53.40 | 52.01 | 53.11 | 152,414 | +0.90(+1.72%) |
Aug 25, 2015 | 53.15 | 53.20 | 51.79 | 52.21 | 223,319 | +0.41(+0.79%) |
Aug 24, 2015 | 51.36 | 53.55 | 51.36 | 51.80 | 240,180 | -1.67(-3.12%) |
Aug 21, 2015 | 53.58 | 55.14 | 53.17 | 53.47 | 344,909 | -1.14(-2.10%) |
Aug 20, 2015 | 55.12 | 55.74 | 54.41 | 54.61 | 272,948 | -1.06(-1.90%) |
Aug 19, 2015 | 55.93 | 56.65 | 54.66 | 55.67 | 231,346 | -1.40(-2.45%) |
Aug 18, 2015 | 57.17 | 57.65 | 56.92 | 57.07 | 179,865 | -0.26(-0.46%) |
Aug 17, 2015 | 56.32 | 57.44 | 55.99 | 57.34 | 171,148 | +0.67(+1.19%) |
Aug 14, 2015 | 55.71 | 56.81 | 55.51 | 56.66 | 85,659 | +0.81(+1.45%) |
Aug 13, 2015 | 55.79 | 57.22 | 55.31 | 55.85 | 226,494 | +0.11(+0.20%) |
Aug 12, 2015 | 55.40 | 55.79 | 54.62 | 55.74 | 132,594 | -0.14(-0.26%) |
Aug 11, 2015 | 55.43 | 56.03 | 55.31 | 55.89 | 112,451 | -0.04(-0.08%) |
Aug 10, 2015 | 55.79 | 56.56 | 55.60 | 55.93 | 213,269 | +0.36(+0.64%) |
Aug 07, 2015 | 54.97 | 55.80 | 54.94 | 55.57 | 120,998 | +0.31(+0.56%) |
Aug 06, 2015 | 56.72 | 56.91 | 55.02 | 55.26 | 167,948 | -1.20(-2.13%) |
Aug 05, 2015 | 54.55 | 56.73 | 54.39 | 56.47 | 332,456 | +2.96(+5.53%) |
Aug 04, 2015 | 53.38 | 54.12 | 53.17 | 53.51 | 162,717 | +0.36(+0.67%) |
Aug 03, 2015 | 54.02 | 54.02 | 52.60 | 53.15 | 155,994 | -0.76(-1.41%) |
Jul 31, 2015 | 53.33 | 54.26 | 53.14 | 53.91 | 111,864 | +0.66(+1.23%) |
Jul 30, 2015 | 52.87 | 53.60 | 52.70 | 53.25 | 111,265 | +0.13(+0.24%) |
Jul 29, 2015 | 52.92 | 53.52 | 52.92 | 53.12 | 132,865 | +0.12(+0.23%) |
Jul 28, 2015 | 53.12 | 53.93 | 52.75 | 53.00 | 275,633 | -0.26(-0.50%) |
Jul 27, 2015 | 52.01 | 53.38 | 51.94 | 53.27 | 277,492 | +1.13(+2.17%) |
Jul 24, 2015 | 52.78 | 53.02 | 51.96 | 52.14 | 175,750 | -0.58(-1.10%) |
Jul 23, 2015 | 53.28 | 54.55 | 52.50 | 52.72 | 289,491 | -0.14(-0.27%) |
Jul 22, 2015 | 52.66 | 53.29 | 52.57 | 52.86 | 302,620 | -0.09(-0.18%) |
Jul 21, 2015 | 53.74 | 54.10 | 52.82 | 52.95 | 128,713 | -0.74(-1.38%) |
Jul 20, 2015 | 53.93 | 54.50 | 53.25 | 53.70 | 302,757 | +0.05(+0.10%) |
Jul 17, 2015 | 54.41 | 54.41 | 53.31 | 53.64 | 180,163 | -0.67(-1.24%) |
Jul 16, 2015 | 53.84 | 54.58 | 53.76 | 54.32 | 160,276 | +0.68(+1.27%) |
Jul 15, 2015 | 53.92 | 54.22 | 53.54 | 53.64 | 143,671 | -0.32(-0.58%) |
Jul 14, 2015 | 54.04 | 54.35 | 53.48 | 53.95 | 125,371 | +0.09(+0.16%) |
Jul 13, 2015 | 54.04 | 54.41 | 53.72 | 53.87 | 164,800 | +0.26(+0.49%) |
Jul 10, 2015 | 54.04 | 54.04 | 53.48 | 53.60 | 153,473 | +0.17(+0.32%) |
Jul 09, 2015 | 53.45 | 53.70 | 52.43 | 53.43 | 213,325 | +0.55(+1.05%) |
Jul 08, 2015 | 53.06 | 53.75 | 52.16 | 52.88 | 245,109 | -0.59(-1.10%) |
Jul 07, 2015 | 53.61 | 53.61 | 52.60 | 53.47 | 198,871 | -0.09(-0.16%) |
Jul 06, 2015 | 52.83 | 53.82 | 52.83 | 53.55 | 173,548 | +0.20(+0.38%) |
Jul 02, 2015 | 54.17 | 53.35 | 53.35 | 53.35 | 120,966 | -0.67(-1.25%) |
Jul 01, 2015 | 53.57 | 54.04 | 53.26 | 54.02 | 247,088 | +1.04(+1.96%) |
Jun 30, 2015 | 53.71 | 53.71 | 52.83 | 52.98 | 239,702 | -0.38(-0.70%) |
Jun 29, 2015 | 54.88 | 55.08 | 53.26 | 53.35 | 204,944 | -1.70(-3.08%) |
Jun 26, 2015 | 55.04 | 55.26 | 54.55 | 55.05 | 339,422 | +0.15(+0.28%) |
Jun 25, 2015 | 55.16 | 55.64 | 54.77 | 54.90 | 125,358 | -0.03(-0.05%) |
Jun 24, 2015 | 54.65 | 55.38 | 54.61 | 54.92 | 243,561 | +0.13(+0.23%) |
Jun 23, 2015 | 53.93 | 54.84 | 53.70 | 54.79 | 247,125 | +0.89(+1.64%) |
Jun 22, 2015 | 54.10 | 54.40 | 53.52 | 53.91 | 197,035 | +0.19(+0.35%) |
Jun 19, 2015 | 53.93 | 54.04 | 53.47 | 53.72 | 251,615 | -0.08(-0.14%) |
Jun 18, 2015 | 53.77 | 54.11 | 53.77 | 53.80 | 183,152 | +0.22(+0.41%) |
Jun 17, 2015 | 53.93 | 54.22 | 53.45 | 53.58 | 85,429 | -0.27(-0.51%) |
Jun 16, 2015 | 53.23 | 54.55 | 53.21 | 53.85 | 228,803 | +0.57(+1.07%) |
Jun 15, 2015 | 53.47 | 53.78 | 52.72 | 53.28 | 104,396 | -0.34(-0.64%) |
Jun 12, 2015 | 53.53 | 53.83 | 53.25 | 53.62 | 99,330 | -0.07(-0.13%) |
Jun 11, 2015 | 53.87 | 54.05 | 53.47 | 53.69 | 96,594 | -0.01(-0.02%) |
Jun 10, 2015 | 53.22 | 54.45 | 53.02 | 53.70 | 230,723 | +0.67(+1.27%) |
Jun 09, 2015 | 52.66 | 53.29 | 52.10 | 53.02 | 182,079 | +0.33(+0.63%) |
Jun 08, 2015 | 52.02 | 52.95 | 51.71 | 52.69 | 192,984 | +0.52(+1.00%) |
Jun 05, 2015 | 51.99 | 52.39 | 51.42 | 52.17 | 228,440 | +0.07(+0.13%) |
Jun 04, 2015 | 51.97 | 53.12 | 51.73 | 52.10 | 158,537 | -0.19(-0.36%) |
Jun 03, 2015 | 51.18 | 52.48 | 51.02 | 52.29 | 166,452 | +1.18(+2.30%) |
Jun 02, 2015 | 49.95 | 51.22 | 49.70 | 51.11 | 277,577 | +0.99(+1.97%) |
Jun 01, 2015 | 50.65 | 50.65 | 49.66 | 50.12 | 265,023 | -0.17(-0.34%) |
May 29, 2015 | 50.98 | 51.51 | 50.23 | 50.29 | 170,416 | -0.85(-1.67%) |
May 28, 2015 | 50.69 | 51.26 | 50.35 | 51.15 | 154,948 | +0.49(+0.96%) |
May 27, 2015 | 49.72 | 51.18 | 49.39 | 50.66 | 313,357 | +0.87(+1.74%) |
May 26, 2015 | 50.54 | 50.54 | 49.51 | 49.79 | 239,291 | -1.04(-2.04%) |
May 22, 2015 | 49.96 | 50.83 | 50.83 | 50.83 | 304,883 | +0.65(+1.29%) |
May 21, 2015 | 50.16 | 50.97 | 47.05 | 50.18 | 931,802 | -3.15(-5.91%) |
May 20, 2015 | 54.44 | 54.70 | 53.05 | 53.34 | 206,948 | -0.91(-1.68%) |
May 19, 2015 | 53.78 | 54.58 | 53.24 | 54.25 | 241,751 | +0.53(+0.98%) |
May 18, 2015 | 52.92 | 53.76 | 52.60 | 53.72 | 236,116 | +0.63(+1.18%) |
May 15, 2015 | 52.59 | 53.13 | 52.20 | 53.09 | 217,953 | +0.38(+0.73%) |
May 14, 2015 | 52.52 | 52.83 | 51.75 | 52.71 | 178,373 | +0.50(+0.96%) |
May 13, 2015 | 51.83 | 52.32 | 51.16 | 52.21 | 191,592 | +0.35(+0.67%) |
May 12, 2015 | 51.60 | 52.07 | 50.73 | 51.86 | 130,706 | +0.03(+0.05%) |
May 11, 2015 | 52.14 | 52.40 | 51.77 | 51.83 | 98,747 | -0.40(-0.77%) |
May 08, 2015 | 52.38 | 52.68 | 51.94 | 52.23 | 116,294 | +0.38(+0.74%) |
May 07, 2015 | 50.66 | 52.08 | 50.66 | 51.85 | 123,388 | +0.97(+1.90%) |
May 06, 2015 | 51.00 | 51.00 | 49.91 | 50.88 | 162,118 | +0.10(+0.20%) |
May 05, 2015 | 51.46 | 51.86 | 50.67 | 50.78 | 205,684 | -0.94(-1.82%) |
May 04, 2015 | 51.66 | 52.20 | 51.61 | 51.72 | 201,204 | +0.10(+0.20%) |
May 01, 2015 | 50.99 | 52.05 | 50.99 | 51.62 | 146,988 | +0.71(+1.39%) |
Apr 30, 2015 | 51.36 | 51.86 | 50.90 | 50.92 | 255,873 | -0.76(-1.46%) |
Apr 29, 2015 | 52.81 | 52.95 | 51.31 | 51.67 | 226,009 | -1.46(-2.75%) |
Apr 28, 2015 | 53.48 | 53.91 | 52.93 | 53.13 | 170,516 | -0.23(-0.43%) |
Apr 27, 2015 | 53.96 | 54.38 | 53.02 | 53.36 | 105,588 | -0.49(-0.91%) |
Apr 24, 2015 | 53.20 | 54.20 | 52.66 | 53.85 | 128,265 | +0.80(+1.51%) |
Apr 23, 2015 | 52.94 | 53.68 | 52.91 | 53.05 | 167,654 | -0.15(-0.29%) |
Apr 22, 2015 | 53.28 | 53.50 | 52.61 | 53.20 | 136,466 | +0.07(+0.13%) |
Apr 21, 2015 | 53.51 | 53.55 | 53.09 | 53.13 | 138,512 | -0.34(-0.64%) |
Apr 20, 2015 | 53.47 | 54.28 | 53.24 | 53.48 | 176,066 | +0.43(+0.82%) |
Apr 17, 2015 | 53.73 | 54.02 | 52.54 | 53.04 | 202,079 | -1.14(-2.10%) |
Apr 16, 2015 | 53.94 | 54.66 | 53.76 | 54.18 | 126,415 | +0.05(+0.09%) |
Apr 15, 2015 | 55.30 | 55.63 | 54.10 | 54.13 | 190,700 | -1.10(-1.99%) |
Apr 14, 2015 | 55.97 | 56.18 | 55.07 | 55.23 | 142,729 | -0.83(-1.48%) |
Apr 13, 2015 | 55.91 | 56.17 | 55.54 | 56.06 | 186,019 | +0.20(+0.35%) |
Apr 10, 2015 | 56.05 | 56.20 | 55.50 | 55.86 | 109,027 | +0.19(+0.34%) |
Apr 09, 2015 | 55.64 | 56.56 | 55.15 | 55.68 | 135,969 | -0.04(-0.08%) |
Apr 08, 2015 | 55.09 | 55.74 | 55.09 | 55.72 | 193,003 | +0.71(+1.28%) |
Apr 07, 2015 | 55.33 | 55.51 | 54.96 | 55.01 | 158,457 | -0.20(-0.37%) |
Apr 06, 2015 | 55.15 | 55.80 | 55.15 | 55.22 | 115,820 | -0.13(-0.23%) |
Apr 02, 2015 | 55.10 | 55.35 | 55.35 | 55.35 | 175,849 | +0.47(+0.85%) |
Apr 01, 2015 | 55.23 | 55.27 | 54.14 | 54.88 | 188,279 | -0.43(-0.77%) |
Mar 31, 2015 | 55.45 | 55.77 | 54.95 | 55.30 | 178,554 | -0.30(-0.54%) |
Mar 30, 2015 | 55.32 | 55.84 | 55.32 | 55.60 | 280,106 | +0.37(+0.68%) |
Mar 27, 2015 | 54.96 | 55.44 | 54.91 | 55.23 | 185,640 | +0.26(+0.46%) |
Mar 26, 2015 | 55.09 | 55.23 | 54.43 | 54.97 | 203,794 | -0.09(-0.17%) |
Mar 25, 2015 | 56.16 | 56.60 | 55.01 | 55.06 | 245,685 | -0.99(-1.77%) |
Mar 24, 2015 | 57.16 | 57.29 | 55.92 | 56.06 | 284,619 | -0.98(-1.71%) |
Mar 23, 2015 | 56.76 | 57.75 | 56.76 | 57.04 | 168,229 | +0.14(+0.25%) |
Mar 20, 2015 | 56.37 | 56.99 | 56.27 | 56.89 | 362,893 | +0.63(+1.12%) |
Mar 19, 2015 | 55.04 | 56.48 | 55.04 | 56.26 | 252,873 | +0.93(+1.67%) |
Mar 18, 2015 | 56.83 | 56.94 | 54.82 | 55.34 | 409,629 | +1.14(+2.10%) |
Mar 17, 2015 | 54.22 | 54.52 | 53.87 | 54.20 | 203,718 | -0.03(-0.05%) |
Mar 16, 2015 | 54.31 | 54.71 | 54.11 | 54.22 | 264,959 | +0.23(+0.43%) |
Mar 13, 2015 | 54.56 | 54.72 | 53.88 | 53.99 | 304,371 | -0.46(-0.84%) |
Mar 12, 2015 | 53.99 | 55.14 | 53.77 | 54.45 | 304,730 | +0.92(+1.73%) |
Mar 11, 2015 | 53.09 | 53.68 | 52.87 | 53.53 | 155,124 | +0.36(+0.69%) |
Mar 10, 2015 | 52.97 | 53.41 | 52.72 | 53.16 | 158,355 | -0.37(-0.70%) |
Mar 09, 2015 | 52.76 | 53.89 | 52.50 | 53.54 | 161,832 | +0.92(+1.76%) |
Mar 06, 2015 | 52.54 | 53.04 | 52.09 | 52.61 | 237,065 | -0.36(-0.67%) |
Mar 05, 2015 | 53.08 | 53.16 | 52.45 | 52.97 | 118,787 | +0.04(+0.08%) |
Mar 04, 2015 | 53.47 | 53.74 | 52.80 | 52.93 | 175,172 | -0.81(-1.52%) |
Mar 03, 2015 | 54.51 | 54.51 | 53.52 | 53.74 | 177,638 | -0.80(-1.46%) |
Mar 02, 2015 | 53.45 | 54.61 | 53.16 | 54.54 | 195,682 | +0.88(+1.64%) |
Feb 27, 2015 | 54.09 | 54.59 | 53.56 | 53.66 | 211,609 | -0.64(-1.19%) |
Feb 26, 2015 | 53.74 | 54.46 | 53.47 | 54.30 | 160,037 | +0.58(+1.07%) |
Feb 25, 2015 | 53.37 | 53.94 | 53.03 | 53.72 | 190,677 | +0.53(+0.99%) |
Feb 24, 2015 | 54.32 | 54.51 | 53.08 | 53.20 | 293,461 | -1.21(-2.23%) |
Feb 23, 2015 | 53.73 | 54.42 | 53.72 | 54.41 | 222,247 | +0.68(+1.26%) |
Feb 20, 2015 | 53.61 | 53.85 | 52.98 | 53.73 | 159,431 | +0.25(+0.48%) |
Feb 19, 2015 | 53.25 | 54.02 | 53.19 | 53.48 | 198,104 | -0.01(-0.02%) |
Feb 18, 2015 | 52.72 | 53.61 | 52.72 | 53.49 | 240,236 | +0.53(+0.99%) |
Feb 17, 2015 | 52.43 | 53.03 | 51.82 | 52.96 | 269,443 | +0.77(+1.48%) |
Feb 13, 2015 | 51.69 | 52.19 | 52.19 | 52.19 | 177,149 | +0.62(+1.20%) |
Feb 12, 2015 | 51.19 | 51.71 | 51.06 | 51.57 | 166,108 | +0.41(+0.80%) |
Feb 11, 2015 | 51.17 | 51.61 | 51.01 | 51.16 | 177,591 | -0.25(-0.49%) |
Feb 10, 2015 | 51.25 | 51.53 | 50.69 | 51.42 | 218,881 | +0.48(+0.95%) |
Feb 09, 2015 | 50.62 | 51.69 | 50.27 | 50.93 | 201,788 | +0.06(+0.12%) |
Feb 06, 2015 | 50.58 | 51.38 | 50.25 | 50.87 | 276,713 | +0.42(+0.84%) |
Feb 05, 2015 | 50.62 | 51.15 | 50.32 | 50.45 | 145,389 | +0.11(+0.22%) |
Feb 04, 2015 | 50.32 | 50.55 | 49.95 | 50.34 | 197,993 | -0.05(-0.10%) |
Feb 03, 2015 | 49.65 | 50.39 | 49.31 | 50.39 | 330,601 | +1.09(+2.22%) |
Feb 02, 2015 | 48.73 | 49.47 | 48.11 | 49.29 | 284,468 | +0.81(+1.68%) |
Jan 30, 2015 | 49.44 | 49.94 | 48.42 | 48.48 | 384,018 | -1.22(-2.46%) |
Jan 29, 2015 | 48.67 | 49.74 | 47.86 | 49.70 | 332,083 | +1.03(+2.11%) |
Jan 28, 2015 | 49.96 | 51.39 | 48.41 | 48.67 | 465,157 | -0.93(-1.88%) |
Jan 27, 2015 | 50.06 | 51.96 | 48.43 | 49.61 | 796,370 | -1.04(-2.04%) |
Jan 26, 2015 | 51.30 | 52.59 | 48.78 | 50.64 | 778,751 | +0.08(+0.15%) |
Jan 23, 2015 | 49.51 | 50.85 | 49.12 | 50.57 | 293,538 | +1.22(+2.48%) |
Jan 22, 2015 | 48.94 | 49.47 | 48.48 | 49.35 | 257,060 | +0.75(+1.54%) |
Jan 21, 2015 | 48.39 | 49.09 | 48.00 | 48.60 | 345,321 | +0.05(+0.10%) |
Jan 20, 2015 | 48.28 | 48.87 | 48.06 | 48.55 | 195,468 | +0.26(+0.54%) |
Jan 16, 2015 | 47.35 | 48.38 | 47.04 | 48.28 | 185,459 | +0.76(+1.61%) |
Jan 15, 2015 | 48.89 | 48.89 | 47.33 | 47.52 | 153,741 | -1.18(-2.42%) |
Jan 14, 2015 | 48.54 | 48.97 | 47.78 | 48.70 | 211,007 | -0.34(-0.69%) |
Jan 13, 2015 | 49.65 | 50.58 | 48.70 | 49.04 | 300,425 | -0.23(-0.46%) |
Jan 12, 2015 | 48.49 | 49.40 | 48.09 | 49.27 | 178,472 | +0.91(+1.88%) |
Jan 09, 2015 | 48.97 | 48.97 | 48.04 | 48.36 | 157,619 | -0.53(-1.08%) |
Jan 08, 2015 | 48.71 | 49.44 | 47.74 | 48.89 | 400,205 | +0.57(+1.18%) |
Jan 07, 2015 | 48.25 | 48.38 | 47.53 | 48.32 | 273,303 | +0.37(+0.78%) |
Jan 06, 2015 | 48.30 | 48.59 | 47.83 | 47.95 | 216,601 | -0.29(-0.60%) |
Jan 05, 2015 | 48.67 | 48.93 | 47.72 | 48.23 | 271,439 | -0.65(-1.34%) |
Jan 02, 2015 | 49.47 | 49.63 | 48.28 | 48.89 | 338,615 | -0.15(-0.31%) |
Dec 31, 2014 | 49.64 | 49.04 | 49.04 | 49.04 | 252,346 | -0.58(-1.16%) |
Dec 30, 2014 | 49.60 | 50.06 | 49.28 | 49.62 | 278,303 | -0.13(-0.26%) |
Dec 29, 2014 | 49.59 | 49.94 | 49.26 | 49.74 | 278,789 | +0.30(+0.60%) |
Dec 26, 2014 | 49.46 | 49.63 | 48.94 | 49.45 | 111,332 | +0.09(+0.19%) |
Dec 24, 2014 | 49.20 | 49.35 | 49.35 | 49.35 | 123,874 | +0.30(+0.61%) |
Dec 23, 2014 | 49.03 | 50.20 | 48.67 | 49.06 | 221,442 | +0.14(+0.29%) |
Dec 22, 2014 | 48.52 | 49.01 | 48.28 | 48.91 | 258,571 | +0.42(+0.86%) |
Dec 19, 2014 | 48.67 | 49.14 | 48.23 | 48.50 | 431,624 | -0.25(-0.52%) |
Dec 18, 2014 | 48.77 | 49.04 | 48.18 | 48.75 | 195,445 | +0.49(+1.02%) |
Dec 17, 2014 | 47.39 | 48.33 | 46.87 | 48.26 | 458,227 | +0.87(+1.84%) |
Dec 16, 2014 | 47.61 | 48.20 | 47.04 | 47.39 | 306,432 | -0.26(-0.55%) |
Dec 15, 2014 | 47.99 | 48.70 | 47.43 | 47.65 | 300,982 | -0.26(-0.55%) |
Dec 12, 2014 | 47.86 | 48.45 | 47.43 | 47.91 | 335,099 | -0.53(-1.10%) |
Dec 11, 2014 | 47.89 | 48.84 | 47.74 | 48.45 | 303,174 | +0.78(+1.63%) |
Dec 10, 2014 | 47.95 | 48.81 | 47.64 | 47.67 | 275,167 | -0.42(-0.88%) |
Dec 09, 2014 | 46.71 | 48.40 | 46.54 | 48.09 | 370,826 | +1.08(+2.29%) |
Dec 08, 2014 | 46.17 | 47.47 | 46.17 | 47.02 | 333,036 | +0.68(+1.46%) |
Dec 05, 2014 | 46.58 | 47.09 | 45.58 | 46.34 | 289,550 | -0.26(-0.56%) |
Dec 04, 2014 | 46.63 | 46.72 | 46.05 | 46.60 | 235,027 | -0.03(-0.07%) |
Dec 03, 2014 | 46.17 | 46.79 | 46.02 | 46.63 | 228,813 | +0.47(+1.01%) |
Dec 02, 2014 | 46.30 | 46.63 | 45.84 | 46.17 | 249,632 | +0.10(+0.22%) |
Dec 01, 2014 | 46.46 | 46.89 | 45.83 | 46.07 | 472,835 | -0.31(-0.68%) |
Nov 28, 2014 | 45.50 | 46.59 | 45.15 | 46.38 | 320,149 | +0.88(+1.93%) |
Nov 26, 2014 | 45.25 | 45.50 | 45.50 | 45.50 | 505,369 | +0.12(+0.26%) |
Nov 25, 2014 | 46.41 | 46.64 | 43.65 | 45.38 | 1,814,570 | -1.18(-2.53%) |
Nov 24, 2014 | 45.99 | 46.67 | 45.98 | 46.56 | 330,318 | +0.52(+1.14%) |
Nov 21, 2014 | 44.69 | 46.32 | 44.20 | 46.03 | 306,818 | +1.89(+4.28%) |
Nov 20, 2014 | 43.24 | 44.24 | 43.24 | 44.15 | 241,500 | +0.75(+1.74%) |
Nov 19, 2014 | 43.54 | 43.60 | 42.50 | 43.39 | 295,919 | -0.14(-0.33%) |
Nov 18, 2014 | 43.89 | 44.50 | 43.35 | 43.54 | 222,011 | -0.23(-0.52%) |
Nov 17, 2014 | 43.95 | 44.50 | 43.62 | 43.76 | 137,765 | -0.83(-1.86%) |
Nov 14, 2014 | 45.01 | 45.31 | 44.50 | 44.59 | 242,218 | -0.51(-1.13%) |
Nov 13, 2014 | 45.72 | 45.95 | 45.09 | 45.10 | 192,817 | -0.48(-1.06%) |
Nov 12, 2014 | 45.46 | 45.80 | 45.34 | 45.58 | 256,975 | -0.01(-0.02%) |
Nov 11, 2014 | 45.80 | 45.89 | 45.18 | 45.59 | 188,731 | -0.26(-0.57%) |
Nov 10, 2014 | 45.63 | 45.95 | 45.39 | 45.86 | 163,405 | +0.38(+0.84%) |
Nov 07, 2014 | 45.51 | 45.51 | 44.84 | 45.47 | 185,734 | +0.06(+0.13%) |
Nov 06, 2014 | 45.03 | 45.47 | 44.43 | 45.42 | 285,359 | +0.22(+0.49%) |
Nov 05, 2014 | 44.59 | 45.36 | 44.42 | 45.20 | 237,903 | +0.81(+1.83%) |
Nov 04, 2014 | 44.33 | 44.66 | 43.92 | 44.38 | 156,299 | +0.02(+0.04%) |