Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 70.84 | 71.04 | 69.77 | 70.48 | 189,826 | -0.13(-0.19%) |
Jul 30, 2015 | 70.60 | 71.07 | 70.34 | 70.61 | 188,713 | -0.37(-0.52%) |
Jul 29, 2015 | 71.14 | 71.18 | 70.03 | 70.98 | 166,802 | +0.13(+0.19%) |
Jul 28, 2015 | 70.55 | 71.14 | 69.24 | 70.85 | 273,690 | +0.67(+0.96%) |
Jul 27, 2015 | 70.25 | 70.77 | 69.23 | 70.18 | 167,418 | -0.05(-0.07%) |
Jul 24, 2015 | 70.32 | 70.65 | 69.60 | 70.23 | 126,748 | -0.24(-0.35%) |
Jul 23, 2015 | 71.32 | 71.81 | 70.18 | 70.47 | 139,521 | -1.07(-1.50%) |
Jul 22, 2015 | 71.10 | 71.90 | 70.62 | 71.55 | 123,677 | +0.55(+0.77%) |
Jul 21, 2015 | 70.54 | 71.37 | 70.20 | 71.00 | 129,221 | +0.35(+0.50%) |
Jul 20, 2015 | 70.50 | 71.39 | 70.11 | 70.65 | 270,291 | -0.08(-0.11%) |
Jul 17, 2015 | 70.53 | 70.87 | 69.52 | 70.72 | 192,301 | -0.03(-0.04%) |
Jul 16, 2015 | 70.99 | 71.50 | 70.20 | 70.75 | 216,692 | +0.18(+0.26%) |
Jul 15, 2015 | 71.84 | 72.06 | 70.20 | 70.56 | 306,076 | -1.59(-2.20%) |
Jul 14, 2015 | 73.16 | 73.16 | 71.85 | 72.15 | 192,899 | -1.18(-1.61%) |
Jul 13, 2015 | 72.76 | 74.08 | 72.25 | 73.33 | 179,913 | +1.11(+1.54%) |
Jul 10, 2015 | 72.12 | 72.41 | 71.14 | 72.22 | 155,000 | +1.05(+1.47%) |
Jul 09, 2015 | 74.12 | 74.47 | 71.09 | 71.17 | 230,349 | -2.26(-3.08%) |
Jul 08, 2015 | 73.33 | 74.23 | 72.48 | 73.43 | 266,891 | -0.23(-0.31%) |
Jul 07, 2015 | 72.74 | 73.93 | 72.17 | 73.66 | 268,948 | +0.75(+1.02%) |
Jul 06, 2015 | 71.97 | 74.21 | 71.35 | 72.91 | 183,475 | +0.59(+0.82%) |
Jul 02, 2015 | 72.43 | 72.32 | 72.32 | 72.32 | 247,940 | +0.20(+0.28%) |
Jul 01, 2015 | 73.62 | 74.17 | 71.59 | 72.12 | 195,063 | -1.11(-1.51%) |
Jun 30, 2015 | 73.46 | 74.41 | 72.73 | 73.22 | 197,752 | +0.56(+0.77%) |
Jun 29, 2015 | 74.34 | 74.80 | 72.47 | 72.66 | 190,036 | -2.23(-2.97%) |
Jun 26, 2015 | 74.39 | 75.36 | 74.14 | 74.89 | 187,880 | +0.45(+0.61%) |
Jun 25, 2015 | 73.58 | 75.17 | 73.01 | 74.44 | 162,741 | +1.26(+1.72%) |
Jun 24, 2015 | 73.81 | 74.33 | 72.61 | 73.18 | 143,696 | -0.92(-1.24%) |
Jun 23, 2015 | 73.97 | 74.76 | 73.75 | 74.10 | 192,899 | +0.08(+0.10%) |
Jun 22, 2015 | 75.01 | 75.36 | 73.72 | 74.03 | 181,506 | -0.23(-0.30%) |
Jun 19, 2015 | 73.63 | 75.06 | 73.29 | 74.25 | 200,782 | +0.71(+0.97%) |
Jun 18, 2015 | 72.47 | 75.11 | 72.23 | 73.54 | 206,434 | +1.23(+1.70%) |
Jun 17, 2015 | 72.87 | 73.10 | 71.97 | 72.31 | 122,804 | -0.24(-0.33%) |
Jun 16, 2015 | 70.63 | 72.71 | 70.43 | 72.55 | 334,672 | +1.95(+2.76%) |
Jun 15, 2015 | 69.65 | 71.11 | 68.87 | 70.60 | 217,753 | +0.31(+0.44%) |
Jun 12, 2015 | 69.95 | 71.04 | 69.62 | 70.29 | 176,638 | +0.06(+0.08%) |
Jun 11, 2015 | 71.07 | 72.00 | 69.98 | 70.23 | 427,683 | -0.56(-0.79%) |
Jun 10, 2015 | 74.80 | 75.18 | 70.45 | 70.79 | 1,346,526 | +2.96(+4.37%) |
Jun 09, 2015 | 66.43 | 68.88 | 65.33 | 67.83 | 554,152 | +1.22(+1.84%) |
Jun 08, 2015 | 65.86 | 67.29 | 65.29 | 66.61 | 245,500 | +0.37(+0.56%) |
Jun 05, 2015 | 65.81 | 66.61 | 64.64 | 66.24 | 181,199 | +0.49(+0.74%) |
Jun 04, 2015 | 64.66 | 66.55 | 64.64 | 65.75 | 285,261 | +0.68(+1.04%) |
Jun 03, 2015 | 63.89 | 65.53 | 63.85 | 65.07 | 103,843 | +1.35(+2.12%) |
Jun 02, 2015 | 63.07 | 64.68 | 63.05 | 63.73 | 102,519 | +0.28(+0.45%) |
Jun 01, 2015 | 63.51 | 64.20 | 62.25 | 63.44 | 103,572 | -0.08(-0.13%) |
May 29, 2015 | 63.84 | 64.77 | 63.18 | 63.53 | 141,057 | -0.49(-0.76%) |
May 28, 2015 | 63.51 | 65.12 | 63.50 | 64.01 | 104,997 | +0.19(+0.30%) |
May 27, 2015 | 62.01 | 64.06 | 61.42 | 63.82 | 139,283 | +1.99(+3.22%) |
May 26, 2015 | 64.09 | 64.46 | 61.78 | 61.83 | 131,993 | -2.63(-4.08%) |
May 22, 2015 | 64.97 | 64.46 | 64.46 | 64.46 | 69,987 | -0.56(-0.86%) |
May 21, 2015 | 65.96 | 66.15 | 64.65 | 65.02 | 91,268 | -0.90(-1.36%) |
May 20, 2015 | 64.90 | 66.65 | 64.53 | 65.91 | 168,828 | +1.28(+1.98%) |
May 19, 2015 | 63.98 | 64.77 | 63.98 | 64.63 | 65,941 | +0.48(+0.74%) |
May 18, 2015 | 63.80 | 64.18 | 63.49 | 64.15 | 116,684 | +0.23(+0.37%) |
May 15, 2015 | 64.00 | 64.35 | 63.59 | 63.92 | 77,262 | +0.00(+0.00%) |
May 14, 2015 | 63.65 | 65.06 | 62.41 | 63.92 | 131,723 | +0.88(+1.39%) |
May 13, 2015 | 63.66 | 63.66 | 62.46 | 63.04 | 145,288 | -0.55(-0.87%) |
May 12, 2015 | 63.71 | 64.14 | 62.80 | 63.59 | 76,017 | -0.39(-0.61%) |
May 11, 2015 | 63.60 | 65.00 | 63.55 | 63.99 | 112,098 | +0.10(+0.16%) |
May 08, 2015 | 64.73 | 65.33 | 63.67 | 63.89 | 131,169 | -0.29(-0.46%) |
May 07, 2015 | 64.35 | 64.77 | 63.86 | 64.18 | 129,540 | -0.10(-0.16%) |
May 06, 2015 | 64.34 | 64.81 | 63.30 | 64.28 | 111,898 | -0.10(-0.16%) |
May 05, 2015 | 64.91 | 65.87 | 64.11 | 64.38 | 159,910 | -0.33(-0.52%) |
May 04, 2015 | 65.31 | 66.03 | 64.10 | 64.71 | 182,784 | -0.69(-1.05%) |
May 01, 2015 | 66.89 | 66.92 | 65.02 | 65.40 | 167,402 | -1.12(-1.69%) |
Apr 30, 2015 | 66.15 | 66.77 | 65.72 | 66.52 | 237,405 | +0.10(+0.15%) |
Apr 29, 2015 | 65.99 | 66.98 | 65.02 | 66.42 | 194,608 | +0.08(+0.11%) |
Apr 28, 2015 | 66.22 | 67.07 | 65.60 | 66.35 | 224,194 | +0.13(+0.19%) |
Apr 27, 2015 | 67.24 | 67.25 | 65.90 | 66.22 | 385,049 | -0.71(-1.06%) |
Apr 24, 2015 | 67.14 | 67.76 | 65.81 | 66.93 | 255,281 | -0.13(-0.20%) |
Apr 23, 2015 | 66.41 | 67.29 | 66.15 | 67.07 | 396,828 | +0.57(+0.86%) |
Apr 22, 2015 | 66.98 | 66.98 | 65.50 | 66.50 | 323,898 | -0.44(-0.66%) |
Apr 21, 2015 | 65.33 | 66.98 | 64.56 | 66.94 | 545,269 | +1.69(+2.59%) |
Apr 20, 2015 | 63.48 | 67.14 | 62.17 | 65.25 | 1,164,787 | +4.09(+6.69%) |
Apr 17, 2015 | 61.15 | 61.54 | 60.31 | 61.16 | 237,912 | -0.54(-0.88%) |
Apr 16, 2015 | 60.74 | 62.17 | 60.64 | 61.70 | 195,740 | +0.63(+1.03%) |
Apr 15, 2015 | 61.63 | 62.71 | 61.01 | 61.07 | 187,741 | -0.49(-0.80%) |
Apr 14, 2015 | 62.08 | 62.54 | 60.83 | 61.57 | 280,951 | -0.67(-1.07%) |
Apr 13, 2015 | 63.20 | 63.43 | 61.93 | 62.23 | 220,984 | -0.66(-1.05%) |
Apr 10, 2015 | 62.43 | 63.07 | 62.16 | 62.89 | 224,008 | +0.64(+1.03%) |
Apr 09, 2015 | 64.54 | 64.54 | 61.30 | 62.25 | 270,735 | -2.28(-3.53%) |
Apr 08, 2015 | 63.08 | 64.60 | 63.08 | 64.53 | 268,533 | +1.53(+2.42%) |
Apr 07, 2015 | 63.35 | 63.36 | 62.65 | 63.00 | 170,240 | -0.13(-0.20%) |
Apr 06, 2015 | 62.08 | 64.08 | 61.78 | 63.13 | 247,527 | +1.09(+1.76%) |
Apr 02, 2015 | 62.13 | 62.03 | 62.03 | 62.03 | 423,027 | +0.09(+0.15%) |
Apr 01, 2015 | 62.63 | 62.73 | 61.20 | 61.94 | 473,985 | -1.02(-1.62%) |
Mar 31, 2015 | 60.31 | 63.67 | 59.88 | 62.96 | 498,648 | +2.75(+4.56%) |
Mar 30, 2015 | 59.66 | 61.03 | 59.66 | 60.21 | 346,639 | +1.13(+1.92%) |
Mar 27, 2015 | 57.49 | 61.71 | 56.72 | 59.08 | 1,340,074 | +9.42(+18.97%) |
Mar 26, 2015 | 48.13 | 50.62 | 47.71 | 49.66 | 247,513 | +1.61(+3.35%) |
Mar 25, 2015 | 49.54 | 49.54 | 47.98 | 48.05 | 182,259 | -1.19(-2.42%) |
Mar 24, 2015 | 49.33 | 49.82 | 48.86 | 49.24 | 258,340 | -0.25(-0.51%) |
Mar 23, 2015 | 48.67 | 49.64 | 48.55 | 49.49 | 165,367 | +0.78(+1.59%) |
Mar 20, 2015 | 49.02 | 49.53 | 48.43 | 48.72 | 168,009 | -0.07(-0.14%) |
Mar 19, 2015 | 48.03 | 48.98 | 47.48 | 48.78 | 166,324 | +0.63(+1.32%) |
Mar 18, 2015 | 46.87 | 48.64 | 46.09 | 48.15 | 116,584 | +0.98(+2.09%) |
Mar 17, 2015 | 46.59 | 47.26 | 46.33 | 47.16 | 78,248 | +0.32(+0.68%) |
Mar 16, 2015 | 46.93 | 47.10 | 46.43 | 46.85 | 82,459 | -0.01(-0.02%) |
Mar 13, 2015 | 46.74 | 47.25 | 45.50 | 46.85 | 130,600 | -0.22(-0.46%) |
Mar 12, 2015 | 44.76 | 47.64 | 44.76 | 47.07 | 204,939 | +2.53(+5.68%) |
Mar 11, 2015 | 43.78 | 44.59 | 43.23 | 44.54 | 128,104 | +0.78(+1.79%) |
Mar 10, 2015 | 43.04 | 43.86 | 42.67 | 43.76 | 98,687 | +0.38(+0.87%) |
Mar 09, 2015 | 44.25 | 44.50 | 43.16 | 43.38 | 62,811 | -0.60(-1.37%) |
Mar 06, 2015 | 45.12 | 45.29 | 43.97 | 43.98 | 61,519 | -1.52(-3.34%) |
Mar 05, 2015 | 46.21 | 46.21 | 44.79 | 45.50 | 55,506 | +0.18(+0.41%) |
Mar 04, 2015 | 45.50 | 45.71 | 45.06 | 45.32 | 39,119 | -0.39(-0.86%) |
Mar 03, 2015 | 46.11 | 46.11 | 45.26 | 45.71 | 45,350 | -0.63(-1.37%) |
Mar 02, 2015 | 45.77 | 47.06 | 45.66 | 46.35 | 66,696 | +0.43(+0.93%) |
Feb 27, 2015 | 45.50 | 46.45 | 45.39 | 45.92 | 99,702 | +0.48(+1.05%) |
Feb 26, 2015 | 45.48 | 45.62 | 45.22 | 45.44 | 57,947 | -0.09(-0.20%) |
Feb 25, 2015 | 45.26 | 45.59 | 45.17 | 45.54 | 68,547 | +0.21(+0.46%) |
Feb 24, 2015 | 45.29 | 45.88 | 45.12 | 45.33 | 71,574 | +0.13(+0.28%) |
Feb 23, 2015 | 45.06 | 45.45 | 44.89 | 45.20 | 71,852 | -0.12(-0.26%) |
Feb 20, 2015 | 43.94 | 45.38 | 43.58 | 45.32 | 492,400 | +1.49(+3.41%) |
Feb 19, 2015 | 43.79 | 44.23 | 43.39 | 43.83 | 297,024 | +0.13(+0.29%) |
Feb 18, 2015 | 44.02 | 44.38 | 43.59 | 43.70 | 154,135 | -0.56(-1.26%) |
Feb 17, 2015 | 44.69 | 44.89 | 44.26 | 44.26 | 127,576 | -0.54(-1.21%) |
Feb 13, 2015 | 45.56 | 44.80 | 44.80 | 44.80 | 187,186 | -0.78(-1.70%) |
Feb 12, 2015 | 46.05 | 46.26 | 45.51 | 45.58 | 199,914 | -0.18(-0.40%) |
Feb 11, 2015 | 45.92 | 46.01 | 45.66 | 45.76 | 174,138 | -0.12(-0.25%) |
Feb 10, 2015 | 46.61 | 47.01 | 45.79 | 45.88 | 143,581 | -0.30(-0.65%) |
Feb 09, 2015 | 46.72 | 46.93 | 46.04 | 46.18 | 206,085 | -0.76(-1.62%) |
Feb 06, 2015 | 47.64 | 47.78 | 46.84 | 46.94 | 173,787 | -0.74(-1.56%) |
Feb 05, 2015 | 47.29 | 47.84 | 46.98 | 47.68 | 67,912 | +0.68(+1.44%) |
Feb 04, 2015 | 47.85 | 48.17 | 46.91 | 47.01 | 77,414 | -1.16(-2.41%) |
Feb 03, 2015 | 47.76 | 48.29 | 47.63 | 48.17 | 102,832 | +0.85(+1.80%) |
Feb 02, 2015 | 46.91 | 47.40 | 46.20 | 47.31 | 101,753 | +0.63(+1.36%) |
Jan 30, 2015 | 48.47 | 48.77 | 46.59 | 46.68 | 121,974 | -2.31(-4.72%) |
Jan 29, 2015 | 48.84 | 49.23 | 48.16 | 48.99 | 121,355 | +0.35(+0.72%) |
Jan 28, 2015 | 49.12 | 49.43 | 48.40 | 48.64 | 138,421 | -0.11(-0.22%) |
Jan 27, 2015 | 47.51 | 49.03 | 47.32 | 48.75 | 119,306 | +0.87(+1.81%) |
Jan 26, 2015 | 47.21 | 47.96 | 46.52 | 47.88 | 246,645 | +0.55(+1.16%) |
Jan 23, 2015 | 48.57 | 49.17 | 47.16 | 47.33 | 159,293 | -1.09(-2.26%) |
Jan 22, 2015 | 47.07 | 48.47 | 46.62 | 48.42 | 192,735 | +1.60(+3.42%) |
Jan 21, 2015 | 46.03 | 47.01 | 46.01 | 46.82 | 150,974 | +0.77(+1.67%) |
Jan 20, 2015 | 46.64 | 46.65 | 45.74 | 46.05 | 210,068 | -0.46(-0.99%) |
Jan 16, 2015 | 45.10 | 46.66 | 45.10 | 46.51 | 185,963 | +1.27(+2.80%) |
Jan 15, 2015 | 46.29 | 46.39 | 44.62 | 45.24 | 162,211 | -0.95(-2.06%) |
Jan 14, 2015 | 45.92 | 46.49 | 45.39 | 46.20 | 111,264 | -0.02(-0.04%) |
Jan 13, 2015 | 47.44 | 48.09 | 45.54 | 46.21 | 170,884 | -0.93(-1.98%) |
Jan 12, 2015 | 44.84 | 47.28 | 44.56 | 47.14 | 303,693 | +2.05(+4.55%) |
Jan 09, 2015 | 45.51 | 45.51 | 44.52 | 45.09 | 134,490 | -0.37(-0.82%) |
Jan 08, 2015 | 43.17 | 45.68 | 43.04 | 45.46 | 344,619 | +2.83(+6.65%) |
Jan 07, 2015 | 42.17 | 43.19 | 41.81 | 42.63 | 143,988 | +0.85(+2.03%) |
Jan 06, 2015 | 43.55 | 43.55 | 41.67 | 41.78 | 137,627 | -1.83(-4.19%) |
Jan 05, 2015 | 44.77 | 44.77 | 43.38 | 43.61 | 135,813 | -1.32(-2.94%) |
Jan 02, 2015 | 45.98 | 46.47 | 44.11 | 44.93 | 120,286 | -0.96(-2.10%) |
Dec 31, 2014 | 46.23 | 45.90 | 45.90 | 45.90 | 91,542 | -0.18(-0.40%) |
Dec 30, 2014 | 46.41 | 46.81 | 45.97 | 46.08 | 88,519 | -0.29(-0.63%) |
Dec 29, 2014 | 45.43 | 46.56 | 45.27 | 46.37 | 123,646 | +0.86(+1.90%) |
Dec 26, 2014 | 45.38 | 45.71 | 45.09 | 45.51 | 47,843 | +0.31(+0.68%) |
Dec 24, 2014 | 45.81 | 45.20 | 45.20 | 45.20 | 33,200 | -0.76(-1.66%) |
Dec 23, 2014 | 45.96 | 46.57 | 45.69 | 45.96 | 126,803 | +0.45(+0.99%) |
Dec 22, 2014 | 44.59 | 45.56 | 44.59 | 45.51 | 92,320 | +1.14(+2.57%) |
Dec 19, 2014 | 44.89 | 44.89 | 43.78 | 44.38 | 210,723 | -0.54(-1.20%) |
Dec 18, 2014 | 45.32 | 45.76 | 44.88 | 44.92 | 320,767 | -0.17(-0.37%) |
Dec 17, 2014 | 44.52 | 45.69 | 44.06 | 45.08 | 261,017 | +0.63(+1.42%) |
Dec 16, 2014 | 44.87 | 45.56 | 43.99 | 44.45 | 182,450 | -0.39(-0.87%) |
Dec 15, 2014 | 47.04 | 47.04 | 44.67 | 44.84 | 154,831 | -1.72(-3.70%) |
Dec 12, 2014 | 46.94 | 46.95 | 45.73 | 46.56 | 270,761 | -0.63(-1.34%) |
Dec 11, 2014 | 49.09 | 49.09 | 46.65 | 47.19 | 635,490 | -3.74(-7.34%) |
Dec 10, 2014 | 52.03 | 52.35 | 50.83 | 50.93 | 88,026 | -1.09(-2.09%) |
Dec 09, 2014 | 51.37 | 52.37 | 51.37 | 52.02 | 69,619 | -0.02(-0.05%) |
Dec 08, 2014 | 53.21 | 53.71 | 51.83 | 52.05 | 59,846 | -1.38(-2.58%) |
Dec 05, 2014 | 53.07 | 53.70 | 52.75 | 53.43 | 42,882 | +0.31(+0.58%) |
Dec 04, 2014 | 54.19 | 54.53 | 52.65 | 53.12 | 149,141 | -1.27(-2.34%) |
Dec 03, 2014 | 54.17 | 54.92 | 53.69 | 54.39 | 90,313 | +0.57(+1.07%) |
Dec 02, 2014 | 54.03 | 54.39 | 53.64 | 53.82 | 54,362 | -0.26(-0.48%) |
Dec 01, 2014 | 54.70 | 55.07 | 53.99 | 54.08 | 101,710 | -0.98(-1.78%) |
Nov 28, 2014 | 54.45 | 55.65 | 54.04 | 55.06 | 38,700 | +0.57(+1.04%) |
Nov 26, 2014 | 54.36 | 54.49 | 54.49 | 54.49 | 57,980 | -0.10(-0.18%) |
Nov 25, 2014 | 55.03 | 55.03 | 54.22 | 54.59 | 41,605 | -0.06(-0.11%) |
Nov 24, 2014 | 54.26 | 54.87 | 54.18 | 54.65 | 55,766 | +0.37(+0.67%) |
Nov 21, 2014 | 55.16 | 55.76 | 54.19 | 54.28 | 54,008 | -0.36(-0.65%) |
Nov 20, 2014 | 54.41 | 55.22 | 54.28 | 54.64 | 88,449 | -0.12(-0.23%) |
Nov 19, 2014 | 54.37 | 55.13 | 54.26 | 54.77 | 75,171 | +0.39(+0.72%) |
Nov 18, 2014 | 54.43 | 54.95 | 54.33 | 54.38 | 59,555 | +0.04(+0.08%) |
Nov 17, 2014 | 54.20 | 54.71 | 54.04 | 54.33 | 59,571 | -0.12(-0.21%) |
Nov 14, 2014 | 54.66 | 54.84 | 54.29 | 54.45 | 40,253 | -0.12(-0.23%) |
Nov 13, 2014 | 55.60 | 55.81 | 54.36 | 54.58 | 69,937 | -0.88(-1.59%) |
Nov 12, 2014 | 54.26 | 55.57 | 54.26 | 55.46 | 59,435 | +1.06(+1.96%) |
Nov 11, 2014 | 54.71 | 55.05 | 54.24 | 54.39 | 85,022 | -0.19(-0.35%) |
Nov 10, 2014 | 53.81 | 54.66 | 53.81 | 54.58 | 134,085 | +0.67(+1.25%) |
Nov 07, 2014 | 53.17 | 54.01 | 53.01 | 53.91 | 116,090 | +0.57(+1.06%) |
Nov 06, 2014 | 51.89 | 53.43 | 51.89 | 53.35 | 85,189 | +1.31(+2.52%) |
Nov 05, 2014 | 51.90 | 52.18 | 51.47 | 52.03 | 48,116 | +0.65(+1.26%) |
Nov 04, 2014 | 51.53 | 51.63 | 50.88 | 51.38 | 54,699 | -0.25(-0.48%) |
Nov 03, 2014 | 50.88 | 51.79 | 50.72 | 51.63 | 119,390 | +0.71(+1.40%) |
Oct 31, 2014 | 51.91 | 51.91 | 50.61 | 50.92 | 128,855 | +0.09(+0.18%) |
Oct 30, 2014 | 50.55 | 51.16 | 50.54 | 50.83 | 147,442 | +0.03(+0.07%) |
Oct 29, 2014 | 50.11 | 50.11 | 50.11 | 50.79 | 161,435 | -0.09(-0.18%) |
Oct 28, 2014 | 50.65 | 51.13 | 50.42 | 50.88 | 142,379 | +0.40(+0.79%) |
Oct 27, 2014 | 50.59 | 50.64 | 50.64 | 50.49 | 56,156 | -0.16(-0.31%) |
Oct 24, 2014 | 50.96 | 51.31 | 50.41 | 50.64 | 42,317 | -0.17(-0.34%) |
Oct 23, 2014 | 50.78 | 51.50 | 50.55 | 50.82 | 84,715 | +0.29(+0.58%) |
Oct 22, 2014 | 49.88 | 51.17 | 49.80 | 50.53 | 102,597 | +0.65(+1.30%) |
Oct 21, 2014 | 49.26 | 50.02 | 49.02 | 49.88 | 110,387 | +0.95(+1.94%) |
Oct 20, 2014 | 48.31 | 49.01 | 48.31 | 48.93 | 45,933 | +0.28(+0.58%) |
Oct 17, 2014 | 50.01 | 50.67 | 48.48 | 48.65 | 111,650 | -1.02(-2.06%) |
Oct 16, 2014 | 48.46 | 50.00 | 48.46 | 49.67 | 123,523 | +0.56(+1.13%) |
Oct 15, 2014 | 49.38 | 50.04 | 48.69 | 49.11 | 144,917 | -0.76(-1.52%) |
Oct 14, 2014 | 49.61 | 50.50 | 49.30 | 49.87 | 74,961 | +0.63(+1.28%) |
Oct 13, 2014 | 49.40 | 50.22 | 48.86 | 49.24 | 100,672 | -0.28(-0.57%) |
Oct 10, 2014 | 49.36 | 50.14 | 49.36 | 49.52 | 123,060 | -0.13(-0.27%) |
Oct 09, 2014 | 50.71 | 51.11 | 49.61 | 49.65 | 139,140 | -1.23(-2.41%) |
Oct 08, 2014 | 49.64 | 50.93 | 49.44 | 50.88 | 103,743 | +1.11(+2.23%) |
Oct 07, 2014 | 50.73 | 50.81 | 49.46 | 49.77 | 179,621 | -1.37(-2.67%) |
Oct 06, 2014 | 51.72 | 51.72 | 50.86 | 51.14 | 46,116 | -0.50(-0.96%) |
Oct 03, 2014 | 51.24 | 52.22 | 50.99 | 51.63 | 98,331 | +0.97(+1.91%) |
Oct 02, 2014 | 49.50 | 50.85 | 49.50 | 50.67 | 103,573 | +1.08(+2.17%) |
Oct 01, 2014 | 50.33 | 50.33 | 49.13 | 49.59 | 176,860 | -0.94(-1.85%) |
Sep 30, 2014 | 52.07 | 52.24 | 50.52 | 50.52 | 142,563 | -1.66(-3.18%) |
Sep 29, 2014 | 51.24 | 52.25 | 51.24 | 52.18 | 77,624 | +0.22(+0.41%) |
Sep 26, 2014 | 51.71 | 52.16 | 51.33 | 51.97 | 73,986 | +0.29(+0.56%) |
Sep 25, 2014 | 52.96 | 52.96 | 51.48 | 51.68 | 76,253 | -1.48(-2.79%) |
Sep 24, 2014 | 53.19 | 53.29 | 52.78 | 53.16 | 64,573 | +0.01(+0.02%) |
Sep 23, 2014 | 52.86 | 53.38 | 52.86 | 53.15 | 91,590 | +0.14(+0.27%) |
Sep 22, 2014 | 53.35 | 53.35 | 52.20 | 53.01 | 92,444 | -0.46(-0.85%) |
Sep 19, 2014 | 54.82 | 54.82 | 53.07 | 53.47 | 139,685 | -1.22(-2.23%) |
Sep 18, 2014 | 54.30 | 54.72 | 54.14 | 54.68 | 88,054 | +0.61(+1.13%) |
Sep 17, 2014 | 54.13 | 54.37 | 53.60 | 54.07 | 90,847 | +0.11(+0.20%) |
Sep 16, 2014 | 54.10 | 54.35 | 53.67 | 53.96 | 93,160 | -0.25(-0.46%) |
Sep 15, 2014 | 54.05 | 54.32 | 53.27 | 54.21 | 117,454 | +0.15(+0.28%) |
Sep 12, 2014 | 54.04 | 54.27 | 53.48 | 54.06 | 120,538 | +0.12(+0.22%) |
Sep 11, 2014 | 52.98 | 54.19 | 52.77 | 53.95 | 177,768 | +0.75(+1.42%) |
Sep 10, 2014 | 51.49 | 53.51 | 50.23 | 53.19 | 291,411 | +1.94(+3.78%) |
Sep 09, 2014 | 51.64 | 52.20 | 50.76 | 51.25 | 138,618 | -0.31(-0.61%) |
Sep 08, 2014 | 50.92 | 51.83 | 50.83 | 51.57 | 54,455 | +0.68(+1.33%) |
Sep 05, 2014 | 51.20 | 51.54 | 50.27 | 50.89 | 85,255 | -0.55(-1.06%) |
Sep 04, 2014 | 51.80 | 52.18 | 51.32 | 51.44 | 99,694 | -0.10(-0.19%) |
Sep 03, 2014 | 51.68 | 51.94 | 51.29 | 51.54 | 146,404 | +0.23(+0.45%) |
Sep 02, 2014 | 51.06 | 51.41 | 50.48 | 51.30 | 118,347 | +0.50(+0.98%) |
Aug 29, 2014 | 50.56 | 50.81 | 50.81 | 50.81 | 118,057 | +0.23(+0.46%) |
Aug 28, 2014 | 50.97 | 51.24 | 50.33 | 50.57 | 52,548 | -0.84(-1.64%) |
Aug 27, 2014 | 51.37 | 51.75 | 50.65 | 51.42 | 156,949 | +0.43(+0.84%) |
Aug 26, 2014 | 51.41 | 51.41 | 50.90 | 50.99 | 77,452 | -0.36(-0.69%) |
Aug 25, 2014 | 51.43 | 51.49 | 50.81 | 51.34 | 91,399 | +0.17(+0.34%) |
Aug 22, 2014 | 50.96 | 51.41 | 50.96 | 51.17 | 81,089 | +0.28(+0.55%) |
Aug 21, 2014 | 50.86 | 51.09 | 50.00 | 50.89 | 73,158 | -0.02(-0.05%) |
Aug 20, 2014 | 51.81 | 51.81 | 50.63 | 50.91 | 75,432 | -1.09(-2.10%) |
Aug 19, 2014 | 51.73 | 52.18 | 51.73 | 52.01 | 41,137 | +0.41(+0.80%) |
Aug 18, 2014 | 51.14 | 51.62 | 50.98 | 51.59 | 127,671 | +1.00(+1.98%) |
Aug 15, 2014 | 51.68 | 51.78 | 50.00 | 50.59 | 90,986 | -0.53(-1.04%) |
Aug 14, 2014 | 51.22 | 51.58 | 50.60 | 51.12 | 35,312 | -0.02(-0.03%) |
Aug 13, 2014 | 51.41 | 51.71 | 50.86 | 51.14 | 76,667 | -0.24(-0.47%) |
Aug 12, 2014 | 52.08 | 52.43 | 50.86 | 51.38 | 48,556 | -0.84(-1.60%) |
Aug 11, 2014 | 52.19 | 53.03 | 52.09 | 52.21 | 52,780 | +0.23(+0.45%) |
Aug 08, 2014 | 51.22 | 52.55 | 51.22 | 51.98 | 110,480 | +0.81(+1.59%) |
Aug 07, 2014 | 51.70 | 51.73 | 50.78 | 51.17 | 56,871 | -0.13(-0.26%) |
Aug 06, 2014 | 50.18 | 51.44 | 50.18 | 51.30 | 81,230 | +0.89(+1.76%) |
Aug 05, 2014 | 49.74 | 50.72 | 49.46 | 50.42 | 55,392 | +0.59(+1.18%) |
Aug 04, 2014 | 49.25 | 49.94 | 48.22 | 49.83 | 100,643 | +0.63(+1.28%) |