Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 47.94 | 49.28 | 47.16 | 48.86 | 741,715 | +0.43(+0.90%) |
Aug 28, 2015 | 48.17 | 49.61 | 47.78 | 48.43 | 873,464 | +0.11(+0.22%) |
Aug 27, 2015 | 47.60 | 49.10 | 47.21 | 48.32 | 949,220 | +1.79(+3.84%) |
Aug 26, 2015 | 45.61 | 46.85 | 45.61 | 46.53 | 711,104 | +1.37(+3.04%) |
Aug 25, 2015 | 47.97 | 47.97 | 45.16 | 45.16 | 1,166,189 | -1.12(-2.43%) |
Aug 24, 2015 | 44.24 | 48.60 | 44.24 | 46.29 | 1,095,367 | -2.10(-4.33%) |
Aug 21, 2015 | 49.45 | 49.45 | 48.36 | 48.38 | 766,247 | -1.57(-3.15%) |
Aug 20, 2015 | 50.93 | 51.28 | 49.72 | 49.96 | 1,264,743 | -1.02(-2.00%) |
Aug 19, 2015 | 51.42 | 51.79 | 49.95 | 50.97 | 1,694,512 | -0.88(-1.69%) |
Aug 18, 2015 | 53.27 | 53.33 | 51.52 | 51.85 | 1,288,635 | -1.52(-2.85%) |
Aug 17, 2015 | 53.12 | 53.43 | 52.16 | 53.37 | 595,543 | -0.01(-0.02%) |
Aug 14, 2015 | 54.49 | 54.86 | 52.95 | 53.38 | 752,292 | -0.89(-1.65%) |
Aug 13, 2015 | 55.85 | 55.85 | 54.22 | 54.27 | 545,392 | -1.37(-2.46%) |
Aug 12, 2015 | 54.44 | 55.93 | 53.83 | 55.65 | 1,078,517 | +0.88(+1.60%) |
Aug 11, 2015 | 55.99 | 56.15 | 54.17 | 54.77 | 1,040,640 | -2.22(-3.90%) |
Aug 10, 2015 | 54.94 | 57.28 | 54.85 | 56.99 | 1,086,353 | +1.29(+2.32%) |
Aug 07, 2015 | 57.74 | 58.31 | 55.65 | 55.70 | 778,534 | -2.21(-3.82%) |
Aug 06, 2015 | 58.53 | 59.44 | 57.81 | 57.91 | 853,327 | -0.66(-1.13%) |
Aug 05, 2015 | 58.69 | 59.49 | 58.24 | 58.57 | 852,572 | +0.58(+1.01%) |
Aug 04, 2015 | 56.54 | 60.05 | 56.54 | 57.99 | 1,235,752 | +3.28(+6.00%) |
Aug 03, 2015 | 55.03 | 55.59 | 54.29 | 54.71 | 826,066 | -0.56(-1.01%) |
Jul 31, 2015 | 55.95 | 56.50 | 55.03 | 55.27 | 429,091 | -0.73(-1.31%) |
Jul 30, 2015 | 55.68 | 56.17 | 55.01 | 56.00 | 343,653 | +0.11(+0.19%) |
Jul 29, 2015 | 55.11 | 56.79 | 54.61 | 55.89 | 703,974 | +1.04(+1.90%) |
Jul 28, 2015 | 53.15 | 55.19 | 52.66 | 54.85 | 646,916 | +1.93(+3.64%) |
Jul 27, 2015 | 53.07 | 53.85 | 52.32 | 52.92 | 589,265 | -0.72(-1.34%) |
Jul 24, 2015 | 55.07 | 55.12 | 52.96 | 53.64 | 542,950 | -1.73(-3.13%) |
Jul 23, 2015 | 56.16 | 56.16 | 55.03 | 55.37 | 484,345 | -0.15(-0.27%) |
Jul 22, 2015 | 55.75 | 56.14 | 55.33 | 55.52 | 698,401 | -0.46(-0.82%) |
Jul 21, 2015 | 55.61 | 57.11 | 55.61 | 55.98 | 351,079 | +0.29(+0.52%) |
Jul 20, 2015 | 57.11 | 57.11 | 55.52 | 55.69 | 630,428 | -1.56(-2.72%) |
Jul 17, 2015 | 58.17 | 58.21 | 56.96 | 57.25 | 466,700 | -1.11(-1.90%) |
Jul 16, 2015 | 58.74 | 58.87 | 58.10 | 58.35 | 367,140 | +0.07(+0.12%) |
Jul 15, 2015 | 59.05 | 59.17 | 58.07 | 58.28 | 684,084 | -0.51(-0.87%) |
Jul 14, 2015 | 57.40 | 58.88 | 57.23 | 58.80 | 489,318 | +1.00(+1.73%) |
Jul 13, 2015 | 58.32 | 58.39 | 57.52 | 57.80 | 733,826 | -0.05(-0.09%) |
Jul 10, 2015 | 57.91 | 58.17 | 56.72 | 57.85 | 578,191 | +0.87(+1.52%) |
Jul 09, 2015 | 57.26 | 57.80 | 56.79 | 56.98 | 572,096 | +0.99(+1.77%) |
Jul 08, 2015 | 56.11 | 56.47 | 55.80 | 55.99 | 856,239 | -0.65(-1.16%) |
Jul 07, 2015 | 56.80 | 56.86 | 54.54 | 56.65 | 2,011,392 | -0.25(-0.44%) |
Jul 06, 2015 | 57.89 | 58.05 | 56.80 | 56.89 | 921,367 | -1.79(-3.05%) |
Jul 02, 2015 | 59.41 | 58.68 | 58.68 | 58.68 | 678,219 | -0.32(-0.54%) |
Jul 01, 2015 | 61.09 | 61.19 | 58.88 | 59.00 | 1,074,307 | -1.68(-2.77%) |
Jun 30, 2015 | 60.77 | 61.55 | 60.41 | 60.68 | 874,991 | +0.54(+0.90%) |
Jun 29, 2015 | 61.63 | 61.83 | 60.09 | 60.14 | 865,235 | -2.36(-3.78%) |
Jun 26, 2015 | 63.32 | 63.37 | 62.22 | 62.50 | 1,422,283 | -0.79(-1.24%) |
Jun 25, 2015 | 63.63 | 63.66 | 63.11 | 63.29 | 512,165 | -0.09(-0.14%) |
Jun 24, 2015 | 63.80 | 64.37 | 63.28 | 63.38 | 485,042 | -0.80(-1.24%) |
Jun 23, 2015 | 64.59 | 64.59 | 63.81 | 64.17 | 286,951 | -0.35(-0.55%) |
Jun 22, 2015 | 63.94 | 64.53 | 63.52 | 64.53 | 429,258 | +0.96(+1.52%) |
Jun 19, 2015 | 63.76 | 64.08 | 63.47 | 63.56 | 535,480 | -0.42(-0.66%) |
Jun 18, 2015 | 63.58 | 64.24 | 62.87 | 63.99 | 546,421 | +0.72(+1.13%) |
Jun 17, 2015 | 64.23 | 64.42 | 62.36 | 63.27 | 730,104 | -0.57(-0.89%) |
Jun 16, 2015 | 63.21 | 64.11 | 63.02 | 63.84 | 478,610 | +0.52(+0.82%) |
Jun 15, 2015 | 62.81 | 63.42 | 62.44 | 63.32 | 557,536 | -0.41(-0.64%) |
Jun 12, 2015 | 63.28 | 63.83 | 62.94 | 63.72 | 492,370 | -0.22(-0.35%) |
Jun 11, 2015 | 63.90 | 64.52 | 63.55 | 63.94 | 578,892 | +0.04(+0.07%) |
Jun 10, 2015 | 63.22 | 64.21 | 63.17 | 63.90 | 476,312 | +1.34(+2.15%) |
Jun 09, 2015 | 62.51 | 63.22 | 62.21 | 62.55 | 558,787 | +0.40(+0.64%) |
Jun 08, 2015 | 62.64 | 63.23 | 62.12 | 62.16 | 469,109 | -0.62(-0.99%) |
Jun 05, 2015 | 62.18 | 63.31 | 61.85 | 62.78 | 518,033 | +0.17(+0.27%) |
Jun 04, 2015 | 63.52 | 63.53 | 62.41 | 62.61 | 1,070,604 | -1.66(-2.59%) |
Jun 03, 2015 | 64.31 | 65.55 | 64.04 | 64.27 | 551,452 | +0.17(+0.26%) |
Jun 02, 2015 | 62.61 | 64.49 | 62.61 | 64.10 | 830,471 | +1.55(+2.47%) |
Jun 01, 2015 | 62.57 | 63.24 | 61.66 | 62.55 | 619,305 | +0.18(+0.28%) |
May 29, 2015 | 62.48 | 62.82 | 62.05 | 62.38 | 655,535 | -0.17(-0.27%) |
May 28, 2015 | 61.55 | 62.58 | 61.07 | 62.55 | 663,851 | +0.60(+0.97%) |
May 27, 2015 | 61.73 | 62.25 | 61.56 | 61.94 | 658,622 | +0.05(+0.08%) |
May 26, 2015 | 62.91 | 63.09 | 61.39 | 61.90 | 682,371 | -1.65(-2.60%) |
May 22, 2015 | 63.53 | 63.55 | 63.55 | 63.55 | 469,414 | -0.22(-0.35%) |
May 21, 2015 | 63.41 | 64.31 | 63.13 | 63.77 | 629,627 | +0.67(+1.06%) |
May 20, 2015 | 62.75 | 63.45 | 62.34 | 63.10 | 660,028 | +0.71(+1.15%) |
May 19, 2015 | 62.35 | 62.95 | 61.88 | 62.38 | 1,233,093 | -0.10(-0.16%) |
May 18, 2015 | 61.59 | 62.64 | 60.69 | 62.48 | 1,148,951 | +0.85(+1.37%) |
May 15, 2015 | 61.19 | 61.75 | 60.36 | 61.63 | 965,263 | +0.26(+0.42%) |
May 14, 2015 | 61.87 | 62.20 | 61.13 | 61.38 | 867,063 | -0.34(-0.54%) |
May 13, 2015 | 61.31 | 62.21 | 60.89 | 61.71 | 862,401 | +0.70(+1.14%) |
May 12, 2015 | 61.80 | 61.80 | 60.62 | 61.01 | 1,071,086 | -0.74(-1.20%) |
May 11, 2015 | 62.17 | 62.50 | 61.35 | 61.75 | 806,830 | -0.39(-0.62%) |
May 08, 2015 | 61.93 | 62.68 | 61.44 | 62.14 | 1,257,893 | +0.49(+0.80%) |
May 07, 2015 | 62.93 | 62.93 | 60.61 | 61.65 | 1,247,812 | -1.41(-2.24%) |
May 06, 2015 | 63.26 | 64.23 | 61.15 | 63.06 | 2,209,832 | +0.84(+1.35%) |
May 05, 2015 | 66.26 | 67.34 | 60.77 | 62.22 | 5,042,186 | -3.42(-5.22%) |
May 04, 2015 | 68.41 | 68.48 | 65.33 | 65.65 | 2,167,187 | -2.94(-4.29%) |
May 01, 2015 | 68.90 | 69.63 | 68.40 | 68.59 | 1,706,189 | -0.24(-0.35%) |
Apr 30, 2015 | 69.15 | 69.95 | 68.67 | 68.82 | 853,599 | -0.24(-0.35%) |
Apr 29, 2015 | 69.02 | 69.90 | 67.99 | 69.06 | 817,707 | -0.16(-0.23%) |
Apr 28, 2015 | 68.64 | 69.25 | 67.92 | 69.22 | 582,341 | +0.19(+0.28%) |
Apr 27, 2015 | 68.37 | 69.36 | 67.90 | 69.03 | 889,013 | +1.02(+1.51%) |
Apr 24, 2015 | 67.71 | 68.96 | 67.54 | 68.00 | 745,156 | +0.95(+1.42%) |
Apr 23, 2015 | 67.27 | 67.80 | 66.71 | 67.05 | 644,064 | +0.09(+0.13%) |
Apr 22, 2015 | 66.79 | 67.20 | 66.20 | 66.96 | 667,480 | +0.14(+0.21%) |
Apr 21, 2015 | 67.25 | 67.35 | 66.13 | 66.82 | 903,621 | -0.35(-0.53%) |
Apr 20, 2015 | 67.49 | 67.77 | 66.56 | 67.17 | 910,294 | -0.28(-0.42%) |
Apr 17, 2015 | 68.07 | 68.46 | 67.33 | 67.46 | 574,033 | -0.86(-1.25%) |
Apr 16, 2015 | 69.06 | 69.06 | 67.88 | 68.31 | 636,858 | -1.05(-1.51%) |
Apr 15, 2015 | 67.04 | 69.57 | 66.98 | 69.36 | 1,169,043 | +2.41(+3.60%) |
Apr 14, 2015 | 66.07 | 66.95 | 65.74 | 66.95 | 689,762 | +1.23(+1.87%) |
Apr 13, 2015 | 66.82 | 67.03 | 65.51 | 65.73 | 658,625 | -0.89(-1.34%) |
Apr 10, 2015 | 67.35 | 67.62 | 66.11 | 66.62 | 784,326 | -0.72(-1.07%) |
Apr 09, 2015 | 65.44 | 67.42 | 65.26 | 67.34 | 1,362,344 | +1.69(+2.57%) |
Apr 08, 2015 | 64.72 | 65.69 | 64.72 | 65.66 | 977,698 | +0.76(+1.17%) |
Apr 07, 2015 | 65.53 | 65.91 | 64.53 | 64.90 | 826,025 | -0.12(-0.19%) |
Apr 06, 2015 | 62.58 | 65.54 | 62.40 | 65.02 | 1,318,918 | +2.75(+4.42%) |
Apr 02, 2015 | 62.78 | 62.27 | 62.27 | 62.27 | 1,275,226 | -0.99(-1.56%) |
Apr 01, 2015 | 63.86 | 63.99 | 62.62 | 63.26 | 839,216 | -0.24(-0.38%) |
Mar 31, 2015 | 63.26 | 63.79 | 62.20 | 63.49 | 906,787 | -0.49(-0.76%) |
Mar 30, 2015 | 63.31 | 64.18 | 62.71 | 63.98 | 1,033,402 | +1.19(+1.90%) |
Mar 27, 2015 | 63.11 | 63.48 | 61.49 | 62.79 | 1,339,341 | +0.45(+0.72%) |
Mar 26, 2015 | 60.25 | 62.35 | 59.75 | 62.34 | 1,570,250 | +2.66(+4.45%) |
Mar 25, 2015 | 59.82 | 60.43 | 59.35 | 59.68 | 908,876 | +0.43(+0.73%) |
Mar 24, 2015 | 59.25 | 59.68 | 58.42 | 59.25 | 980,360 | -0.16(-0.27%) |
Mar 23, 2015 | 59.57 | 60.37 | 59.37 | 59.41 | 669,007 | -0.34(-0.58%) |
Mar 20, 2015 | 59.66 | 60.30 | 59.50 | 59.75 | 1,618,553 | +0.60(+1.01%) |
Mar 19, 2015 | 59.55 | 59.88 | 58.67 | 59.15 | 882,718 | -1.01(-1.69%) |
Mar 18, 2015 | 57.72 | 60.76 | 56.85 | 60.17 | 1,170,619 | +2.49(+4.32%) |
Mar 17, 2015 | 57.99 | 58.13 | 56.49 | 57.68 | 1,028,456 | -0.79(-1.34%) |
Mar 16, 2015 | 57.83 | 58.52 | 57.06 | 58.46 | 695,805 | +0.41(+0.70%) |
Mar 13, 2015 | 58.58 | 58.84 | 57.28 | 58.06 | 783,881 | -0.84(-1.42%) |
Mar 12, 2015 | 58.72 | 59.38 | 58.15 | 58.90 | 670,144 | +0.56(+0.97%) |
Mar 11, 2015 | 58.31 | 59.40 | 58.05 | 58.33 | 723,620 | -0.14(-0.24%) |
Mar 10, 2015 | 59.10 | 59.10 | 57.63 | 58.47 | 1,034,728 | -1.47(-2.46%) |
Mar 09, 2015 | 59.51 | 60.72 | 59.37 | 59.95 | 699,145 | +0.63(+1.06%) |
Mar 06, 2015 | 60.43 | 60.60 | 58.93 | 59.32 | 898,030 | -1.44(-2.37%) |
Mar 05, 2015 | 59.72 | 60.83 | 59.61 | 60.76 | 1,196,316 | +1.13(+1.89%) |
Mar 04, 2015 | 59.61 | 59.70 | 58.23 | 59.63 | 1,186,461 | +0.26(+0.43%) |
Mar 03, 2015 | 59.47 | 59.94 | 58.66 | 59.37 | 626,841 | +0.05(+0.08%) |
Mar 02, 2015 | 58.78 | 59.40 | 57.52 | 59.32 | 678,539 | +0.55(+0.93%) |
Feb 27, 2015 | 59.62 | 59.95 | 58.73 | 58.78 | 857,687 | -0.54(-0.91%) |
Feb 26, 2015 | 60.86 | 61.41 | 59.10 | 59.31 | 1,354,603 | -2.18(-3.55%) |
Feb 25, 2015 | 62.51 | 63.44 | 61.45 | 61.50 | 1,361,782 | -0.76(-1.22%) |
Feb 24, 2015 | 60.70 | 62.60 | 59.87 | 62.26 | 1,744,392 | +0.82(+1.33%) |
Feb 23, 2015 | 59.73 | 61.67 | 59.60 | 61.44 | 1,478,093 | +0.88(+1.45%) |
Feb 20, 2015 | 59.87 | 60.77 | 59.13 | 60.56 | 1,319,625 | +1.22(+2.06%) |
Feb 19, 2015 | 57.41 | 59.55 | 56.87 | 59.33 | 738,065 | +0.84(+1.43%) |
Feb 18, 2015 | 58.80 | 59.12 | 58.00 | 58.50 | 709,521 | -0.88(-1.48%) |
Feb 17, 2015 | 58.19 | 59.73 | 57.43 | 59.38 | 1,085,347 | +0.76(+1.29%) |
Feb 13, 2015 | 57.67 | 58.62 | 58.62 | 58.62 | 779,962 | +1.39(+2.43%) |
Feb 12, 2015 | 56.42 | 57.39 | 56.20 | 57.23 | 1,054,779 | +1.20(+2.14%) |
Feb 11, 2015 | 56.82 | 56.82 | 55.59 | 56.03 | 1,065,727 | -1.22(-2.14%) |
Feb 10, 2015 | 57.98 | 58.18 | 56.81 | 57.25 | 871,491 | -0.47(-0.81%) |
Feb 09, 2015 | 57.39 | 58.56 | 57.07 | 57.72 | 988,119 | +0.18(+0.31%) |
Feb 06, 2015 | 57.89 | 58.27 | 56.93 | 57.54 | 1,306,607 | +0.10(+0.17%) |
Feb 05, 2015 | 55.46 | 58.33 | 55.31 | 57.45 | 1,354,239 | +2.73(+4.99%) |
Feb 04, 2015 | 54.87 | 55.15 | 53.97 | 54.72 | 965,052 | -0.97(-1.74%) |
Feb 03, 2015 | 53.93 | 56.28 | 53.88 | 55.69 | 1,499,276 | +2.98(+5.66%) |
Feb 02, 2015 | 50.86 | 52.81 | 50.86 | 52.70 | 1,240,542 | +2.25(+4.45%) |
Jan 30, 2015 | 48.94 | 51.44 | 48.85 | 50.46 | 673,364 | +0.89(+1.79%) |
Jan 29, 2015 | 49.30 | 50.03 | 48.45 | 49.57 | 1,224,233 | +0.70(+1.44%) |
Jan 28, 2015 | 51.41 | 51.41 | 48.51 | 48.86 | 1,373,006 | -2.64(-5.13%) |
Jan 27, 2015 | 50.65 | 52.12 | 50.20 | 51.51 | 783,167 | +0.11(+0.21%) |
Jan 26, 2015 | 50.58 | 51.42 | 50.41 | 51.40 | 862,667 | +0.06(+0.12%) |
Jan 23, 2015 | 51.51 | 51.75 | 50.70 | 51.34 | 557,227 | -0.47(-0.90%) |
Jan 22, 2015 | 52.00 | 52.28 | 51.00 | 51.80 | 579,378 | +0.19(+0.38%) |
Jan 21, 2015 | 49.97 | 51.67 | 49.66 | 51.61 | 990,267 | +1.71(+3.42%) |
Jan 20, 2015 | 50.58 | 50.62 | 49.00 | 49.90 | 733,115 | -0.71(-1.41%) |
Jan 16, 2015 | 48.77 | 50.76 | 48.69 | 50.62 | 962,277 | +2.02(+4.15%) |
Jan 15, 2015 | 49.46 | 50.27 | 48.55 | 48.60 | 803,112 | -0.63(-1.27%) |
Jan 14, 2015 | 48.33 | 49.35 | 47.68 | 49.22 | 861,321 | -0.41(-0.83%) |
Jan 13, 2015 | 51.09 | 51.58 | 49.14 | 49.64 | 1,223,058 | -1.28(-2.51%) |
Jan 12, 2015 | 52.44 | 52.44 | 50.54 | 50.92 | 758,956 | -1.95(-3.68%) |
Jan 09, 2015 | 53.55 | 53.86 | 51.99 | 52.86 | 856,422 | -0.55(-1.04%) |
Jan 08, 2015 | 51.87 | 53.86 | 51.60 | 53.42 | 833,386 | +2.16(+4.21%) |
Jan 07, 2015 | 50.98 | 51.70 | 50.59 | 51.26 | 1,139,882 | +0.46(+0.90%) |
Jan 06, 2015 | 52.08 | 52.38 | 50.26 | 50.80 | 951,071 | -1.14(-2.19%) |
Jan 05, 2015 | 53.76 | 53.76 | 51.66 | 51.94 | 1,002,696 | -2.38(-4.38%) |
Jan 02, 2015 | 53.86 | 54.67 | 53.77 | 54.31 | 969,387 | +0.53(+0.98%) |
Dec 31, 2014 | 54.18 | 53.79 | 53.79 | 53.79 | 1,091,402 | -0.73(-1.34%) |
Dec 30, 2014 | 54.50 | 54.71 | 53.79 | 54.52 | 693,069 | -0.09(-0.16%) |
Dec 29, 2014 | 54.27 | 55.00 | 54.19 | 54.60 | 560,390 | +0.26(+0.47%) |
Dec 26, 2014 | 54.42 | 54.42 | 53.70 | 54.35 | 478,898 | -0.07(-0.13%) |
Dec 24, 2014 | 54.24 | 54.42 | 54.42 | 54.42 | 324,501 | -0.17(-0.31%) |
Dec 23, 2014 | 53.06 | 54.63 | 52.90 | 54.59 | 824,678 | +1.53(+2.89%) |
Dec 22, 2014 | 53.93 | 54.17 | 52.60 | 53.05 | 557,785 | -1.09(-2.02%) |
Dec 19, 2014 | 53.27 | 54.46 | 52.83 | 54.15 | 1,101,472 | +1.21(+2.30%) |
Dec 18, 2014 | 52.13 | 54.19 | 51.68 | 52.93 | 1,428,161 | +2.08(+4.09%) |
Dec 17, 2014 | 48.67 | 51.14 | 48.67 | 50.85 | 1,727,087 | +2.52(+5.21%) |
Dec 16, 2014 | 47.23 | 49.86 | 47.04 | 48.34 | 1,511,063 | +1.08(+2.29%) |
Dec 15, 2014 | 48.51 | 48.75 | 47.23 | 47.25 | 1,347,967 | -0.60(-1.25%) |
Dec 12, 2014 | 50.66 | 50.66 | 47.85 | 47.85 | 2,085,393 | -3.25(-6.36%) |
Dec 11, 2014 | 51.25 | 52.90 | 50.91 | 51.10 | 877,146 | -0.48(-0.94%) |
Dec 10, 2014 | 53.57 | 53.57 | 51.12 | 51.58 | 1,360,159 | -2.55(-4.72%) |
Dec 09, 2014 | 53.30 | 54.37 | 52.90 | 54.14 | 1,631,118 | +0.23(+0.42%) |
Dec 08, 2014 | 56.08 | 56.25 | 53.50 | 53.91 | 1,054,014 | -2.47(-4.39%) |
Dec 05, 2014 | 56.79 | 57.03 | 56.20 | 56.38 | 613,727 | -0.40(-0.70%) |
Dec 04, 2014 | 56.11 | 56.89 | 55.97 | 56.78 | 821,624 | +0.45(+0.80%) |
Dec 03, 2014 | 54.91 | 56.79 | 54.71 | 56.33 | 1,246,582 | +1.56(+2.85%) |
Dec 02, 2014 | 55.38 | 55.93 | 54.62 | 54.77 | 1,249,487 | -0.43(-0.78%) |
Dec 01, 2014 | 55.43 | 56.20 | 54.48 | 55.20 | 1,385,796 | -0.65(-1.16%) |
Nov 28, 2014 | 58.71 | 58.85 | 54.71 | 55.85 | 1,152,522 | -4.82(-7.95%) |
Nov 26, 2014 | 61.70 | 60.67 | 60.67 | 60.67 | 718,371 | -1.11(-1.79%) |
Nov 25, 2014 | 61.80 | 62.49 | 61.34 | 61.77 | 1,001,398 | +0.37(+0.60%) |
Nov 24, 2014 | 62.69 | 62.70 | 61.14 | 61.41 | 1,129,136 | -1.29(-2.06%) |
Nov 21, 2014 | 63.42 | 64.47 | 62.40 | 62.70 | 929,718 | +0.58(+0.93%) |
Nov 20, 2014 | 60.61 | 62.34 | 60.42 | 62.12 | 853,257 | +1.25(+2.05%) |
Nov 19, 2014 | 61.19 | 61.73 | 60.39 | 60.87 | 1,182,510 | -0.27(-0.45%) |
Nov 18, 2014 | 59.05 | 61.24 | 59.05 | 61.14 | 1,716,707 | +2.53(+4.31%) |
Nov 17, 2014 | 59.10 | 59.10 | 58.14 | 58.61 | 476,323 | -0.86(-1.45%) |
Nov 14, 2014 | 58.71 | 59.50 | 58.15 | 59.47 | 737,289 | +0.89(+1.51%) |
Nov 13, 2014 | 59.40 | 59.64 | 58.06 | 58.59 | 795,524 | -0.87(-1.46%) |
Nov 12, 2014 | 59.13 | 60.02 | 59.05 | 59.46 | 784,952 | +0.23(+0.39%) |
Nov 11, 2014 | 59.33 | 59.53 | 58.66 | 59.23 | 678,405 | -0.41(-0.69%) |
Nov 10, 2014 | 60.11 | 61.16 | 59.53 | 59.64 | 745,291 | -0.53(-0.88%) |
Nov 07, 2014 | 59.80 | 61.15 | 59.80 | 60.17 | 1,003,161 | +0.53(+0.88%) |
Nov 06, 2014 | 58.69 | 59.90 | 57.93 | 59.64 | 1,105,723 | +0.52(+0.88%) |
Nov 05, 2014 | 58.48 | 59.82 | 57.41 | 59.12 | 1,796,851 | +0.98(+1.69%) |
Nov 04, 2014 | 61.47 | 61.47 | 56.65 | 58.14 | 2,826,260 | -4.24(-6.80%) |
Nov 03, 2014 | 62.21 | 63.49 | 61.83 | 62.38 | 1,725,441 | +0.43(+0.69%) |
Oct 31, 2014 | 61.78 | 62.36 | 60.93 | 61.95 | 1,325,806 | +0.34(+0.56%) |
Oct 30, 2014 | 61.29 | 62.27 | 60.92 | 61.61 | 971,355 | +0.14(+0.23%) |
Oct 29, 2014 | 61.47 | 62.00 | 60.84 | 61.47 | 1,493,319 | +0.11(+0.19%) |
Oct 28, 2014 | 61.45 | 62.24 | 61.06 | 61.35 | 1,233,455 | +0.59(+0.97%) |
Oct 27, 2014 | 64.21 | 65.23 | 59.84 | 60.76 | 2,055,294 | -4.46(-6.84%) |
Oct 24, 2014 | 66.10 | 66.10 | 63.56 | 65.23 | 1,310,047 | -1.23(-1.85%) |
Oct 23, 2014 | 66.67 | 67.28 | 65.34 | 66.45 | 1,168,746 | +0.33(+0.50%) |
Oct 22, 2014 | 68.34 | 68.49 | 66.02 | 66.12 | 1,250,584 | -1.31(-1.94%) |
Oct 21, 2014 | 65.30 | 68.43 | 65.12 | 67.43 | 1,149,711 | +2.82(+4.36%) |
Oct 20, 2014 | 64.16 | 64.34 | 63.97 | 64.61 | 880,564 | +0.47(+0.74%) |
Oct 17, 2014 | 63.07 | 66.02 | 63.07 | 64.14 | 1,433,715 | +2.03(+3.27%) |
Oct 16, 2014 | 60.04 | 63.21 | 60.02 | 62.11 | 1,576,931 | +0.72(+1.17%) |
Oct 15, 2014 | 60.08 | 61.49 | 58.24 | 61.39 | 2,611,985 | -0.02(-0.03%) |
Oct 14, 2014 | 62.69 | 63.33 | 59.86 | 61.41 | 1,867,625 | -0.80(-1.28%) |
Oct 13, 2014 | 66.45 | 67.48 | 62.16 | 62.20 | 1,622,010 | -4.05(-6.11%) |
Oct 10, 2014 | 69.62 | 69.62 | 66.20 | 66.25 | 2,362,750 | -3.39(-4.87%) |
Oct 09, 2014 | 72.21 | 72.49 | 69.58 | 69.64 | 887,245 | -2.16(-3.01%) |
Oct 08, 2014 | 70.34 | 71.85 | 68.34 | 71.80 | 1,275,499 | +1.36(+1.93%) |
Oct 07, 2014 | 71.92 | 72.14 | 70.41 | 70.44 | 639,055 | -1.76(-2.43%) |
Oct 06, 2014 | 72.04 | 72.64 | 71.87 | 72.20 | 456,254 | +0.32(+0.45%) |
Oct 03, 2014 | 73.38 | 73.52 | 71.86 | 71.87 | 1,087,223 | -0.90(-1.24%) |
Oct 02, 2014 | 72.90 | 73.19 | 70.20 | 72.78 | 1,818,081 | -0.48(-0.66%) |
Oct 01, 2014 | 75.72 | 75.72 | 72.66 | 73.26 | 1,839,389 | -2.77(-3.65%) |
Sep 30, 2014 | 79.19 | 79.42 | 75.98 | 76.03 | 1,650,937 | -3.21(-4.04%) |
Sep 29, 2014 | 79.23 | 79.89 | 78.41 | 79.24 | 816,830 | -0.89(-1.11%) |
Sep 26, 2014 | 79.31 | 80.57 | 79.06 | 80.13 | 612,947 | +0.98(+1.24%) |
Sep 25, 2014 | 80.89 | 81.02 | 79.07 | 79.14 | 812,132 | -1.76(-2.17%) |
Sep 24, 2014 | 80.71 | 81.17 | 79.62 | 80.90 | 730,442 | +0.25(+0.30%) |
Sep 23, 2014 | 81.73 | 82.12 | 80.64 | 80.65 | 639,817 | -1.17(-1.43%) |
Sep 22, 2014 | 83.60 | 83.60 | 81.78 | 81.82 | 553,466 | -1.85(-2.21%) |
Sep 19, 2014 | 83.25 | 83.89 | 82.87 | 83.67 | 658,095 | +0.68(+0.81%) |
Sep 18, 2014 | 82.82 | 83.41 | 82.77 | 83.00 | 333,093 | +0.56(+0.68%) |
Sep 17, 2014 | 82.67 | 83.23 | 82.08 | 82.44 | 417,612 | +0.13(+0.16%) |
Sep 16, 2014 | 81.79 | 82.80 | 81.55 | 82.30 | 528,663 | +0.32(+0.40%) |
Sep 15, 2014 | 81.76 | 81.98 | 80.68 | 81.98 | 425,386 | +0.11(+0.14%) |
Sep 12, 2014 | 83.12 | 83.26 | 81.58 | 81.87 | 467,692 | -1.42(-1.71%) |
Sep 11, 2014 | 83.14 | 83.54 | 82.58 | 83.29 | 399,518 | -0.33(-0.40%) |
Sep 10, 2014 | 83.10 | 83.87 | 82.62 | 83.62 | 591,956 | +0.49(+0.59%) |
Sep 09, 2014 | 84.50 | 84.67 | 83.01 | 83.13 | 490,533 | -1.33(-1.58%) |
Sep 08, 2014 | 85.00 | 85.37 | 84.31 | 84.46 | 658,208 | -0.92(-1.08%) |
Sep 05, 2014 | 84.87 | 85.42 | 84.69 | 85.39 | 298,098 | +0.54(+0.63%) |
Sep 04, 2014 | 85.75 | 86.15 | 84.68 | 84.85 | 515,345 | -1.03(-1.20%) |
Sep 03, 2014 | 86.43 | 86.44 | 85.25 | 85.88 | 362,252 | +0.00(+0.01%) |