Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 52.18 | 52.23 | 51.56 | 51.57 | 1,263,208 | -0.33(-0.64%) |
Oct 29, 2015 | 52.01 | 52.50 | 51.82 | 51.91 | 1,384,269 | -0.47(-0.90%) |
Oct 28, 2015 | 51.03 | 52.50 | 50.28 | 52.38 | 1,356,421 | +1.59(+3.14%) |
Oct 27, 2015 | 50.06 | 50.94 | 49.07 | 50.78 | 2,173,835 | +0.24(+0.48%) |
Oct 26, 2015 | 50.40 | 50.60 | 49.68 | 50.54 | 1,398,064 | +0.17(+0.33%) |
Oct 23, 2015 | 50.49 | 50.70 | 49.92 | 50.37 | 1,572,765 | +0.51(+1.02%) |
Oct 22, 2015 | 47.64 | 49.93 | 47.59 | 49.86 | 1,333,366 | +2.39(+5.03%) |
Oct 21, 2015 | 47.82 | 48.44 | 47.13 | 47.48 | 1,251,042 | +0.36(+0.77%) |
Oct 20, 2015 | 47.23 | 47.92 | 47.00 | 47.12 | 984,418 | -0.37(-0.78%) |
Oct 19, 2015 | 47.68 | 47.73 | 47.06 | 47.49 | 1,390,860 | -0.26(-0.55%) |
Oct 16, 2015 | 47.30 | 47.86 | 46.82 | 47.75 | 937,685 | +0.44(+0.93%) |
Oct 15, 2015 | 47.18 | 47.86 | 46.70 | 47.31 | 1,739,305 | +0.61(+1.30%) |
Oct 14, 2015 | 49.45 | 50.09 | 46.05 | 46.70 | 2,475,436 | -2.70(-5.46%) |
Oct 13, 2015 | 49.43 | 49.82 | 49.35 | 49.40 | 858,752 | -0.22(-0.45%) |
Oct 12, 2015 | 49.63 | 49.85 | 49.20 | 49.63 | 701,080 | +0.00(+0.00%) |
Oct 09, 2015 | 49.11 | 49.98 | 48.99 | 49.63 | 1,056,589 | +0.60(+1.22%) |
Oct 08, 2015 | 48.89 | 49.33 | 48.64 | 49.03 | 1,261,681 | -0.01(-0.02%) |
Oct 07, 2015 | 48.76 | 49.26 | 48.60 | 49.04 | 931,731 | +0.61(+1.25%) |
Oct 06, 2015 | 48.35 | 48.83 | 48.16 | 48.44 | 1,023,446 | +0.08(+0.16%) |
Oct 05, 2015 | 48.52 | 48.90 | 48.23 | 48.36 | 1,141,021 | -0.15(-0.30%) |
Oct 02, 2015 | 47.01 | 48.53 | 46.83 | 48.50 | 794,022 | +0.82(+1.72%) |
Oct 01, 2015 | 47.22 | 47.68 | 46.56 | 47.68 | 1,320,680 | +0.41(+0.87%) |
Sep 30, 2015 | 47.15 | 47.38 | 46.69 | 47.27 | 1,611,613 | +0.70(+1.51%) |
Sep 29, 2015 | 46.93 | 47.08 | 46.07 | 46.57 | 751,788 | -0.48(-1.02%) |
Sep 28, 2015 | 48.43 | 48.43 | 46.98 | 47.05 | 970,450 | -1.66(-3.41%) |
Sep 25, 2015 | 49.04 | 49.04 | 48.31 | 48.71 | 1,404,520 | +0.00(+0.00%) |
Sep 24, 2015 | 48.04 | 48.81 | 47.36 | 48.71 | 1,085,999 | +0.11(+0.22%) |
Sep 23, 2015 | 48.87 | 48.88 | 48.14 | 48.60 | 808,778 | -0.11(-0.22%) |
Sep 22, 2015 | 49.27 | 49.33 | 48.02 | 48.71 | 1,023,255 | -1.27(-2.54%) |
Sep 21, 2015 | 49.48 | 50.29 | 49.24 | 49.98 | 1,007,477 | +0.80(+1.63%) |
Sep 18, 2015 | 49.69 | 50.06 | 49.08 | 49.18 | 1,009,807 | -1.16(-2.31%) |
Sep 17, 2015 | 50.53 | 51.14 | 50.14 | 50.34 | 593,046 | -0.26(-0.52%) |
Sep 16, 2015 | 50.22 | 50.63 | 50.02 | 50.61 | 536,687 | +0.38(+0.76%) |
Sep 15, 2015 | 49.82 | 50.37 | 49.30 | 50.22 | 590,990 | +0.61(+1.22%) |
Sep 14, 2015 | 49.98 | 50.09 | 49.23 | 49.62 | 564,416 | -0.24(-0.49%) |
Sep 11, 2015 | 50.22 | 50.29 | 49.47 | 49.86 | 901,051 | -0.57(-1.12%) |
Sep 10, 2015 | 50.26 | 50.88 | 50.08 | 50.43 | 718,182 | +0.11(+0.21%) |
Sep 09, 2015 | 51.21 | 51.23 | 50.23 | 50.32 | 775,212 | -0.37(-0.73%) |
Sep 08, 2015 | 50.16 | 50.85 | 50.00 | 50.69 | 539,928 | +1.22(+2.47%) |
Sep 04, 2015 | 49.58 | 49.47 | 49.47 | 49.47 | 686,371 | -0.46(-0.92%) |
Sep 03, 2015 | 49.87 | 50.67 | 49.71 | 49.93 | 801,253 | -0.13(-0.25%) |
Sep 02, 2015 | 49.51 | 50.08 | 48.92 | 50.06 | 1,079,882 | +1.19(+2.44%) |
Sep 01, 2015 | 49.03 | 49.42 | 48.55 | 48.87 | 1,590,989 | -1.11(-2.23%) |
Aug 31, 2015 | 50.48 | 50.67 | 49.79 | 49.98 | 830,782 | -0.62(-1.22%) |
Aug 28, 2015 | 50.48 | 50.98 | 50.22 | 50.60 | 934,229 | -0.14(-0.27%) |
Aug 27, 2015 | 50.00 | 50.93 | 49.52 | 50.73 | 918,759 | +1.24(+2.51%) |
Aug 26, 2015 | 48.85 | 49.63 | 47.73 | 49.49 | 1,322,960 | +1.55(+3.24%) |
Aug 25, 2015 | 50.37 | 52.81 | 47.82 | 47.94 | 1,506,346 | -0.97(-1.98%) |
Aug 24, 2015 | 47.41 | 50.66 | 45.88 | 48.90 | 2,090,865 | -1.45(-2.87%) |
Aug 21, 2015 | 51.12 | 51.59 | 50.35 | 50.35 | 1,360,419 | -1.71(-3.29%) |
Aug 20, 2015 | 54.07 | 54.11 | 51.98 | 52.06 | 734,459 | -2.35(-4.31%) |
Aug 19, 2015 | 54.47 | 54.99 | 54.22 | 54.41 | 568,324 | -0.52(-0.94%) |
Aug 18, 2015 | 55.00 | 55.28 | 54.84 | 54.93 | 434,585 | -0.25(-0.46%) |
Aug 17, 2015 | 54.65 | 55.28 | 54.10 | 55.18 | 527,074 | +0.42(+0.77%) |
Aug 14, 2015 | 54.32 | 54.80 | 54.14 | 54.76 | 521,009 | +0.42(+0.77%) |
Aug 13, 2015 | 53.60 | 54.70 | 53.29 | 54.34 | 783,209 | +0.68(+1.28%) |
Aug 12, 2015 | 53.45 | 53.82 | 52.77 | 53.66 | 1,023,002 | -0.43(-0.80%) |
Aug 11, 2015 | 55.03 | 55.03 | 53.74 | 54.09 | 838,824 | -1.18(-2.14%) |
Aug 10, 2015 | 54.32 | 55.63 | 54.28 | 55.27 | 1,341,156 | +1.54(+2.86%) |
Aug 07, 2015 | 54.69 | 54.74 | 53.56 | 53.74 | 1,385,426 | -1.19(-2.17%) |
Aug 06, 2015 | 56.05 | 56.15 | 54.76 | 54.93 | 887,085 | -0.97(-1.73%) |
Aug 05, 2015 | 56.17 | 56.71 | 55.79 | 55.90 | 759,045 | +0.15(+0.26%) |
Aug 04, 2015 | 55.09 | 55.92 | 55.09 | 55.75 | 1,319,312 | +0.63(+1.14%) |
Aug 03, 2015 | 55.12 | 55.52 | 54.72 | 55.12 | 1,081,982 | +0.07(+0.12%) |
Jul 31, 2015 | 54.68 | 55.59 | 54.57 | 55.06 | 919,806 | +0.53(+0.97%) |
Jul 30, 2015 | 54.53 | 54.95 | 54.13 | 54.53 | 1,116,146 | -0.09(-0.16%) |
Jul 29, 2015 | 54.87 | 55.72 | 52.27 | 54.62 | 2,519,864 | +2.91(+5.64%) |
Jul 28, 2015 | 50.83 | 51.87 | 50.43 | 51.70 | 2,069,875 | +1.08(+2.12%) |
Jul 27, 2015 | 51.93 | 51.97 | 50.38 | 50.63 | 1,619,931 | -1.41(-2.71%) |
Jul 24, 2015 | 52.91 | 53.02 | 51.96 | 52.03 | 1,167,918 | -0.93(-1.75%) |
Jul 23, 2015 | 53.43 | 53.99 | 52.90 | 52.96 | 776,296 | -0.34(-0.64%) |
Jul 22, 2015 | 53.04 | 53.65 | 52.81 | 53.31 | 853,852 | +0.17(+0.31%) |
Jul 21, 2015 | 54.42 | 54.64 | 52.76 | 53.14 | 1,304,783 | -1.45(-2.65%) |
Jul 20, 2015 | 54.61 | 54.80 | 54.31 | 54.59 | 553,062 | +0.04(+0.07%) |
Jul 17, 2015 | 54.53 | 54.78 | 54.18 | 54.55 | 599,211 | -0.16(-0.29%) |
Jul 16, 2015 | 54.74 | 54.92 | 54.51 | 54.70 | 684,679 | +0.18(+0.32%) |
Jul 15, 2015 | 54.76 | 54.76 | 54.31 | 54.53 | 706,949 | -0.12(-0.21%) |
Jul 14, 2015 | 54.28 | 54.67 | 54.13 | 54.64 | 1,007,054 | +0.38(+0.70%) |
Jul 13, 2015 | 54.33 | 54.52 | 54.12 | 54.26 | 1,021,427 | +0.35(+0.65%) |
Jul 10, 2015 | 53.83 | 54.03 | 53.67 | 53.91 | 720,786 | +0.62(+1.16%) |
Jul 09, 2015 | 53.78 | 53.94 | 53.27 | 53.30 | 553,657 | +0.13(+0.24%) |
Jul 08, 2015 | 53.17 | 53.26 | 52.83 | 53.17 | 776,594 | -0.44(-0.82%) |
Jul 07, 2015 | 54.05 | 54.07 | 52.78 | 53.61 | 1,395,969 | -0.33(-0.62%) |
Jul 06, 2015 | 53.50 | 53.98 | 53.38 | 53.94 | 1,058,646 | +0.01(+0.02%) |
Jul 02, 2015 | 54.32 | 53.93 | 53.93 | 53.93 | 937,522 | -0.39(-0.72%) |
Jul 01, 2015 | 54.32 | 54.47 | 54.05 | 54.32 | 1,102,006 | +0.43(+0.80%) |
Jun 30, 2015 | 54.50 | 54.56 | 53.80 | 53.89 | 830,790 | -0.14(-0.25%) |
Jun 29, 2015 | 54.62 | 54.98 | 53.98 | 54.03 | 1,277,005 | -0.99(-1.80%) |
Jun 26, 2015 | 54.74 | 55.11 | 54.56 | 55.02 | 2,930,800 | +0.40(+0.73%) |
Jun 25, 2015 | 54.63 | 54.86 | 54.54 | 54.62 | 812,396 | +0.13(+0.23%) |
Jun 24, 2015 | 54.88 | 55.05 | 54.49 | 54.49 | 593,341 | -0.50(-0.91%) |
Jun 23, 2015 | 55.25 | 55.48 | 54.73 | 54.99 | 640,927 | -0.12(-0.21%) |
Jun 22, 2015 | 55.19 | 55.19 | 54.68 | 55.10 | 696,648 | +0.35(+0.64%) |
Jun 19, 2015 | 54.87 | 54.94 | 54.62 | 54.75 | 680,532 | -0.03(-0.05%) |
Jun 18, 2015 | 54.35 | 54.95 | 54.27 | 54.78 | 1,005,027 | +0.54(+0.99%) |
Jun 17, 2015 | 54.13 | 54.34 | 53.55 | 54.24 | 1,416,144 | +0.31(+0.58%) |
Jun 16, 2015 | 53.56 | 54.06 | 53.34 | 53.93 | 764,994 | +0.35(+0.66%) |
Jun 15, 2015 | 53.85 | 53.92 | 53.31 | 53.58 | 1,183,859 | -0.22(-0.42%) |
Jun 12, 2015 | 53.54 | 53.86 | 53.46 | 53.80 | 1,183,502 | -0.05(-0.09%) |
Jun 11, 2015 | 53.89 | 54.16 | 53.69 | 53.85 | 940,720 | +0.20(+0.36%) |
Jun 10, 2015 | 53.24 | 53.81 | 52.83 | 53.66 | 2,424,822 | +0.70(+1.33%) |
Jun 09, 2015 | 53.31 | 53.46 | 52.72 | 52.95 | 2,073,543 | -0.53(-0.99%) |
Jun 08, 2015 | 54.10 | 54.27 | 53.44 | 53.48 | 675,442 | -0.69(-1.28%) |
Jun 05, 2015 | 53.85 | 54.31 | 53.47 | 54.18 | 1,408,591 | +0.38(+0.71%) |
Jun 04, 2015 | 54.72 | 54.77 | 53.68 | 53.79 | 906,767 | -0.99(-1.80%) |
Jun 03, 2015 | 54.45 | 54.96 | 53.96 | 54.78 | 1,188,358 | +0.84(+1.56%) |
Jun 02, 2015 | 53.73 | 54.10 | 53.30 | 53.94 | 1,635,656 | +0.16(+0.29%) |
Jun 01, 2015 | 53.49 | 54.10 | 53.05 | 53.78 | 1,893,328 | +0.40(+0.75%) |
May 29, 2015 | 53.11 | 53.39 | 52.60 | 53.38 | 1,707,544 | +0.15(+0.28%) |
May 28, 2015 | 53.31 | 53.32 | 52.88 | 53.24 | 1,020,041 | -0.11(-0.20%) |
May 27, 2015 | 52.27 | 53.36 | 52.22 | 53.34 | 2,077,962 | +1.30(+2.50%) |
May 26, 2015 | 52.22 | 52.32 | 51.87 | 52.04 | 1,370,906 | -0.31(-0.60%) |
May 22, 2015 | 52.84 | 52.36 | 52.36 | 52.36 | 688,621 | -0.43(-0.81%) |
May 21, 2015 | 52.38 | 52.82 | 52.35 | 52.79 | 1,212,605 | +0.42(+0.80%) |
May 20, 2015 | 52.81 | 52.87 | 52.29 | 52.37 | 1,168,846 | -0.40(-0.76%) |
May 19, 2015 | 52.32 | 52.94 | 52.23 | 52.77 | 1,549,488 | +0.46(+0.88%) |
May 18, 2015 | 52.21 | 52.70 | 52.01 | 52.31 | 1,609,987 | +0.16(+0.30%) |
May 15, 2015 | 51.96 | 52.17 | 51.79 | 52.15 | 1,260,135 | +0.34(+0.66%) |
May 14, 2015 | 51.69 | 51.90 | 51.64 | 51.81 | 1,559,021 | +0.42(+0.82%) |
May 13, 2015 | 51.61 | 51.61 | 50.71 | 51.39 | 1,903,465 | -0.24(-0.47%) |
May 12, 2015 | 51.51 | 51.75 | 51.36 | 51.63 | 1,540,874 | -0.04(-0.08%) |
May 11, 2015 | 51.44 | 52.01 | 51.31 | 51.67 | 1,638,401 | -0.54(-1.03%) |
May 08, 2015 | 51.59 | 52.50 | 51.58 | 52.21 | 1,057,178 | +1.00(+1.95%) |
May 07, 2015 | 51.20 | 51.35 | 50.93 | 51.21 | 1,306,505 | -0.14(-0.27%) |
May 06, 2015 | 51.01 | 51.58 | 50.76 | 51.35 | 1,277,515 | +0.84(+1.67%) |
May 05, 2015 | 50.85 | 51.01 | 50.37 | 50.51 | 1,912,056 | -0.30(-0.60%) |
May 04, 2015 | 50.23 | 51.01 | 50.22 | 50.81 | 1,491,960 | +0.59(+1.17%) |
May 01, 2015 | 49.85 | 50.48 | 49.77 | 50.22 | 2,060,999 | +0.46(+0.92%) |
Apr 30, 2015 | 49.22 | 51.16 | 49.05 | 49.77 | 3,009,640 | +0.55(+1.11%) |
Apr 29, 2015 | 51.12 | 51.12 | 48.93 | 49.22 | 2,199,712 | -1.57(-3.10%) |
Apr 28, 2015 | 51.01 | 51.20 | 50.55 | 50.79 | 1,323,761 | -0.30(-0.59%) |
Apr 27, 2015 | 50.87 | 51.44 | 50.85 | 51.10 | 2,108,715 | +0.36(+0.71%) |
Apr 24, 2015 | 51.00 | 51.00 | 50.55 | 50.73 | 584,486 | -0.25(-0.50%) |
Apr 23, 2015 | 50.81 | 51.30 | 50.35 | 50.99 | 512,776 | +0.13(+0.25%) |
Apr 22, 2015 | 50.76 | 51.08 | 50.22 | 50.86 | 632,931 | -0.01(-0.02%) |
Apr 21, 2015 | 51.10 | 51.15 | 50.63 | 50.87 | 431,186 | +0.07(+0.13%) |
Apr 20, 2015 | 50.50 | 51.04 | 50.49 | 50.80 | 394,088 | +0.62(+1.23%) |
Apr 17, 2015 | 51.15 | 51.16 | 50.10 | 50.19 | 575,524 | -1.32(-2.56%) |
Apr 16, 2015 | 51.37 | 51.71 | 51.12 | 51.51 | 580,774 | +0.11(+0.21%) |
Apr 15, 2015 | 51.23 | 51.52 | 50.91 | 51.40 | 811,215 | +0.52(+1.02%) |
Apr 14, 2015 | 51.13 | 51.29 | 50.50 | 50.88 | 975,653 | -0.16(-0.31%) |
Apr 13, 2015 | 51.60 | 51.69 | 50.90 | 51.04 | 943,074 | -0.51(-0.99%) |
Apr 10, 2015 | 51.77 | 51.77 | 51.44 | 51.54 | 822,748 | +0.10(+0.19%) |
Apr 09, 2015 | 51.45 | 51.77 | 51.08 | 51.45 | 564,259 | -0.02(-0.04%) |
Apr 08, 2015 | 51.15 | 51.76 | 51.00 | 51.47 | 750,118 | +0.52(+1.02%) |
Apr 07, 2015 | 51.29 | 51.67 | 50.91 | 50.95 | 769,725 | -0.34(-0.67%) |
Apr 06, 2015 | 51.11 | 51.57 | 50.83 | 51.29 | 1,017,725 | -0.01(-0.02%) |
Apr 02, 2015 | 51.34 | 51.30 | 51.30 | 51.30 | 872,178 | +0.03(+0.06%) |
Apr 01, 2015 | 50.84 | 51.40 | 50.51 | 51.27 | 1,458,812 | +0.22(+0.42%) |
Mar 31, 2015 | 50.86 | 51.36 | 50.64 | 51.06 | 960,115 | +0.05(+0.10%) |
Mar 30, 2015 | 50.52 | 51.36 | 50.44 | 51.01 | 964,002 | +0.78(+1.56%) |
Mar 27, 2015 | 49.48 | 50.35 | 49.41 | 50.22 | 1,094,434 | +0.83(+1.68%) |
Mar 26, 2015 | 48.84 | 49.63 | 48.41 | 49.39 | 882,070 | +0.27(+0.56%) |
Mar 25, 2015 | 50.27 | 50.27 | 49.07 | 49.12 | 1,034,252 | -1.17(-2.33%) |
Mar 24, 2015 | 50.36 | 50.38 | 49.91 | 50.29 | 775,118 | -0.13(-0.25%) |
Mar 23, 2015 | 50.80 | 50.87 | 50.42 | 50.42 | 616,921 | -0.44(-0.87%) |
Mar 20, 2015 | 51.03 | 51.10 | 50.70 | 50.86 | 843,525 | +0.25(+0.50%) |
Mar 19, 2015 | 50.51 | 51.01 | 50.32 | 50.61 | 846,178 | +0.03(+0.06%) |
Mar 18, 2015 | 50.14 | 50.80 | 49.68 | 50.58 | 961,240 | +0.33(+0.66%) |
Mar 17, 2015 | 49.97 | 50.28 | 49.77 | 50.24 | 514,692 | +0.25(+0.51%) |
Mar 16, 2015 | 49.64 | 50.29 | 49.60 | 49.99 | 657,789 | +0.56(+1.13%) |
Mar 13, 2015 | 49.56 | 49.87 | 48.90 | 49.43 | 703,168 | -0.35(-0.71%) |
Mar 12, 2015 | 49.76 | 50.22 | 49.41 | 49.78 | 717,837 | +0.30(+0.61%) |
Mar 11, 2015 | 49.19 | 49.94 | 48.92 | 49.48 | 1,071,711 | +0.38(+0.78%) |
Mar 10, 2015 | 48.69 | 49.28 | 48.49 | 49.10 | 2,201,988 | -0.06(-0.12%) |
Mar 09, 2015 | 48.01 | 49.38 | 48.01 | 49.16 | 1,410,169 | +1.13(+2.36%) |
Mar 06, 2015 | 48.32 | 48.50 | 47.83 | 48.02 | 696,091 | -0.51(-1.05%) |
Mar 05, 2015 | 48.36 | 48.73 | 48.19 | 48.53 | 892,913 | +0.17(+0.34%) |
Mar 04, 2015 | 48.32 | 48.46 | 48.11 | 48.37 | 900,691 | -0.26(-0.54%) |
Mar 03, 2015 | 49.38 | 49.69 | 48.58 | 48.63 | 1,295,582 | -1.13(-2.28%) |
Mar 02, 2015 | 48.12 | 49.83 | 47.93 | 49.77 | 1,869,039 | +1.64(+3.41%) |
Feb 27, 2015 | 48.62 | 48.62 | 48.06 | 48.12 | 902,001 | -0.47(-0.97%) |
Feb 26, 2015 | 48.49 | 48.72 | 48.04 | 48.59 | 2,058,002 | +0.01(+0.02%) |
Feb 25, 2015 | 49.42 | 49.55 | 48.52 | 48.58 | 1,991,450 | -0.65(-1.31%) |
Feb 24, 2015 | 49.38 | 49.61 | 49.15 | 49.23 | 1,365,549 | -0.01(-0.02%) |
Feb 23, 2015 | 49.83 | 50.08 | 49.05 | 49.24 | 1,801,565 | -0.90(-1.79%) |
Feb 20, 2015 | 49.91 | 50.20 | 49.69 | 50.14 | 1,882,908 | +0.29(+0.59%) |
Feb 19, 2015 | 48.72 | 49.87 | 48.47 | 49.84 | 1,805,949 | +0.95(+1.94%) |
Feb 18, 2015 | 48.25 | 48.99 | 48.08 | 48.89 | 1,344,217 | +0.54(+1.11%) |
Feb 17, 2015 | 48.12 | 48.64 | 48.12 | 48.36 | 946,079 | +0.10(+0.20%) |
Feb 13, 2015 | 47.78 | 48.26 | 48.26 | 48.26 | 904,186 | +0.46(+0.96%) |
Feb 12, 2015 | 47.48 | 47.94 | 47.38 | 47.80 | 1,325,867 | +0.57(+1.20%) |
Feb 11, 2015 | 47.66 | 47.94 | 47.14 | 47.23 | 1,453,340 | -0.41(-0.86%) |
Feb 10, 2015 | 47.43 | 47.72 | 47.15 | 47.64 | 1,169,427 | +0.61(+1.29%) |
Feb 09, 2015 | 47.56 | 47.78 | 46.99 | 47.04 | 1,040,791 | -0.72(-1.52%) |
Feb 06, 2015 | 47.70 | 48.26 | 47.67 | 47.76 | 934,561 | +0.24(+0.51%) |
Feb 05, 2015 | 47.56 | 47.86 | 47.15 | 47.52 | 1,165,741 | +0.39(+0.83%) |
Feb 04, 2015 | 47.52 | 48.23 | 47.00 | 47.12 | 2,726,493 | -0.32(-0.68%) |
Feb 03, 2015 | 45.15 | 48.19 | 44.95 | 47.45 | 4,346,932 | +1.90(+4.16%) |
Feb 02, 2015 | 44.14 | 45.64 | 43.91 | 45.55 | 2,912,675 | +1.51(+3.42%) |
Jan 30, 2015 | 43.72 | 44.28 | 43.40 | 44.04 | 1,620,244 | -0.14(-0.31%) |
Jan 29, 2015 | 43.78 | 44.26 | 43.03 | 44.18 | 1,400,799 | +0.43(+0.98%) |
Jan 28, 2015 | 43.90 | 45.13 | 43.68 | 43.75 | 1,439,888 | +0.41(+0.95%) |
Jan 27, 2015 | 43.16 | 43.80 | 42.81 | 43.34 | 966,279 | -0.20(-0.45%) |
Jan 26, 2015 | 43.20 | 43.56 | 42.95 | 43.54 | 739,540 | +0.36(+0.84%) |
Jan 23, 2015 | 42.69 | 43.49 | 42.54 | 43.17 | 1,436,591 | +0.44(+1.03%) |
Jan 22, 2015 | 41.47 | 42.78 | 41.29 | 42.73 | 821,072 | +1.40(+3.38%) |
Jan 21, 2015 | 40.72 | 41.48 | 40.65 | 41.34 | 987,650 | +0.37(+0.91%) |
Jan 20, 2015 | 41.43 | 41.52 | 40.54 | 40.96 | 1,072,335 | -0.22(-0.52%) |
Jan 16, 2015 | 41.19 | 41.29 | 40.68 | 41.18 | 1,103,913 | -0.26(-0.64%) |
Jan 15, 2015 | 41.44 | 41.88 | 41.24 | 41.44 | 1,851,323 | +0.00(+0.00%) |
Jan 14, 2015 | 41.59 | 41.70 | 40.96 | 41.44 | 952,371 | -0.44(-1.05%) |
Jan 13, 2015 | 41.93 | 42.57 | 41.30 | 41.88 | 1,594,211 | +0.20(+0.47%) |
Jan 12, 2015 | 42.18 | 42.18 | 41.31 | 41.69 | 867,237 | -0.45(-1.07%) |
Jan 09, 2015 | 42.83 | 43.20 | 42.05 | 42.14 | 978,494 | -0.67(-1.58%) |
Jan 08, 2015 | 41.89 | 42.90 | 41.88 | 42.81 | 1,121,138 | +1.37(+3.30%) |
Jan 07, 2015 | 41.44 | 41.86 | 41.15 | 41.44 | 997,587 | +0.32(+0.78%) |
Jan 06, 2015 | 41.43 | 41.84 | 40.37 | 41.12 | 1,221,549 | -0.32(-0.78%) |
Jan 05, 2015 | 41.74 | 41.90 | 41.00 | 41.44 | 1,337,426 | -0.25(-0.61%) |
Jan 02, 2015 | 42.43 | 42.50 | 41.37 | 41.70 | 1,034,312 | -0.39(-0.93%) |
Dec 31, 2014 | 42.32 | 42.09 | 42.09 | 42.09 | 868,190 | -0.22(-0.51%) |
Dec 30, 2014 | 42.37 | 42.47 | 42.07 | 42.30 | 497,444 | -0.19(-0.44%) |
Dec 29, 2014 | 42.74 | 42.89 | 42.39 | 42.49 | 469,621 | -0.25(-0.59%) |
Dec 26, 2014 | 42.55 | 43.01 | 42.53 | 42.74 | 419,088 | +0.42(+0.99%) |
Dec 24, 2014 | 42.35 | 42.32 | 42.32 | 42.32 | 290,726 | -0.07(-0.16%) |
Dec 23, 2014 | 41.72 | 42.49 | 41.66 | 42.39 | 1,248,204 | +0.82(+1.98%) |
Dec 22, 2014 | 40.93 | 41.62 | 40.88 | 41.57 | 551,248 | +0.63(+1.53%) |
Dec 19, 2014 | 40.86 | 41.12 | 40.44 | 40.94 | 1,340,759 | +0.19(+0.46%) |
Dec 18, 2014 | 41.18 | 41.70 | 40.65 | 40.76 | 1,770,827 | +0.22(+0.55%) |
Dec 17, 2014 | 39.93 | 40.64 | 39.53 | 40.53 | 1,081,822 | +0.58(+1.44%) |
Dec 16, 2014 | 39.79 | 40.26 | 39.48 | 39.96 | 1,217,977 | +0.23(+0.59%) |
Dec 15, 2014 | 39.60 | 40.19 | 39.46 | 39.72 | 2,013,934 | +0.10(+0.25%) |
Dec 12, 2014 | 40.66 | 40.79 | 39.24 | 39.62 | 3,686,510 | -1.45(-3.52%) |
Dec 11, 2014 | 42.23 | 42.55 | 40.92 | 41.07 | 1,728,545 | -0.91(-2.17%) |
Dec 10, 2014 | 43.90 | 43.99 | 41.92 | 41.98 | 2,746,579 | -2.34(-5.27%) |
Dec 09, 2014 | 41.69 | 44.38 | 41.69 | 44.32 | 2,977,994 | +1.82(+4.28%) |
Dec 08, 2014 | 42.68 | 43.12 | 42.33 | 42.50 | 816,315 | -0.22(-0.53%) |
Dec 05, 2014 | 42.57 | 43.25 | 42.49 | 42.72 | 742,514 | +0.19(+0.44%) |
Dec 04, 2014 | 42.67 | 42.74 | 42.12 | 42.54 | 572,318 | -0.22(-0.53%) |
Dec 03, 2014 | 42.27 | 42.95 | 42.07 | 42.76 | 1,062,702 | +0.81(+1.93%) |
Dec 02, 2014 | 41.45 | 42.07 | 41.28 | 41.95 | 1,485,610 | +0.59(+1.42%) |
Dec 01, 2014 | 42.20 | 42.20 | 41.18 | 41.37 | 1,548,600 | -0.79(-1.88%) |
Nov 28, 2014 | 42.36 | 42.44 | 42.01 | 42.16 | 358,358 | -0.13(-0.30%) |
Nov 26, 2014 | 42.20 | 42.28 | 42.28 | 42.28 | 471,522 | +0.09(+0.21%) |
Nov 25, 2014 | 41.83 | 42.43 | 41.76 | 42.20 | 1,149,559 | +0.48(+1.15%) |
Nov 24, 2014 | 41.56 | 42.03 | 41.52 | 41.72 | 724,113 | +0.19(+0.45%) |
Nov 21, 2014 | 41.47 | 41.80 | 41.34 | 41.53 | 873,211 | +0.47(+1.14%) |
Nov 20, 2014 | 40.74 | 41.06 | 40.61 | 41.06 | 631,585 | +0.13(+0.31%) |
Nov 19, 2014 | 40.85 | 41.05 | 40.54 | 40.93 | 770,707 | +0.08(+0.19%) |
Nov 18, 2014 | 40.26 | 41.06 | 40.25 | 40.86 | 791,024 | +0.69(+1.73%) |
Nov 17, 2014 | 40.27 | 40.27 | 39.83 | 40.16 | 905,447 | -0.13(-0.32%) |
Nov 14, 2014 | 39.95 | 40.37 | 39.88 | 40.29 | 649,661 | +0.34(+0.86%) |
Nov 13, 2014 | 40.26 | 40.47 | 39.79 | 39.95 | 1,035,258 | -0.28(-0.70%) |
Nov 12, 2014 | 40.48 | 40.60 | 40.04 | 40.23 | 642,013 | -0.07(-0.17%) |
Nov 11, 2014 | 40.44 | 40.52 | 40.08 | 40.30 | 797,982 | -0.05(-0.12%) |
Nov 10, 2014 | 40.61 | 40.88 | 40.27 | 40.35 | 1,083,825 | +0.27(+0.68%) |
Nov 07, 2014 | 39.75 | 40.10 | 39.53 | 40.07 | 1,248,107 | +0.26(+0.66%) |
Nov 06, 2014 | 39.59 | 39.84 | 39.33 | 39.81 | 783,725 | +0.20(+0.49%) |
Nov 05, 2014 | 40.22 | 40.33 | 39.36 | 39.61 | 1,416,199 | -0.38(-0.95%) |
Nov 04, 2014 | 40.49 | 40.62 | 39.87 | 40.00 | 1,810,362 | -0.39(-0.97%) |