Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 49.85 | 49.85 | 49.30 | 49.49 | 15,290 | -0.19(-0.37%) |
Aug 28, 2015 | 48.97 | 49.68 | 48.84 | 49.68 | 11,849 | +0.09(+0.18%) |
Aug 27, 2015 | 49.24 | 49.59 | 49.13 | 49.59 | 8,861 | +0.65(+1.33%) |
Aug 26, 2015 | 48.85 | 49.07 | 48.00 | 48.94 | 11,603 | +0.30(+0.62%) |
Aug 25, 2015 | 49.35 | 49.61 | 48.15 | 48.64 | 10,443 | +0.09(+0.19%) |
Aug 24, 2015 | 47.85 | 49.28 | 47.25 | 48.55 | 8,575 | -0.60(-1.22%) |
Aug 21, 2015 | 49.86 | 49.92 | 48.70 | 49.15 | 9,431 | -1.20(-2.38%) |
Aug 20, 2015 | 50.43 | 50.62 | 50.35 | 50.35 | 5,004 | -0.62(-1.22%) |
Aug 19, 2015 | 51.06 | 51.07 | 50.63 | 50.97 | 8,301 | -0.64(-1.24%) |
Aug 18, 2015 | 51.60 | 51.61 | 51.45 | 51.61 | 49,284 | +0.08(+0.16%) |
Aug 17, 2015 | 51.36 | 51.57 | 51.34 | 51.53 | 2,834 | +0.26(+0.51%) |
Aug 14, 2015 | 51.12 | 51.30 | 50.98 | 51.27 | 8,366 | +0.41(+0.81%) |
Aug 13, 2015 | 50.45 | 50.87 | 50.29 | 50.86 | 4,941 | +0.73(+1.47%) |
Aug 12, 2015 | 49.85 | 50.15 | 49.78 | 50.12 | 4,747 | -0.30(-0.59%) |
Aug 11, 2015 | 50.30 | 50.53 | 50.14 | 50.42 | 9,530 | -0.28(-0.55%) |
Aug 10, 2015 | 50.61 | 50.76 | 49.53 | 50.70 | 262,478 | +0.55(+1.09%) |
Aug 07, 2015 | 50.00 | 50.19 | 49.83 | 50.16 | 199,266 | -0.06(-0.13%) |
Aug 06, 2015 | 50.06 | 50.22 | 50.06 | 50.22 | 4,597 | -0.27(-0.53%) |
Aug 05, 2015 | 50.33 | 50.68 | 50.33 | 50.49 | 11,921 | -0.29(-0.57%) |
Aug 04, 2015 | 50.58 | 50.82 | 50.58 | 50.78 | 3,080 | +0.02(+0.04%) |
Aug 03, 2015 | 50.72 | 50.78 | 50.61 | 50.76 | 4,476 | +0.20(+0.40%) |
Jul 31, 2015 | 50.62 | 50.82 | 50.39 | 50.56 | 3,893 | +0.87(+1.75%) |
Jul 30, 2015 | 49.35 | 49.70 | 49.35 | 49.69 | 3,042 | +0.15(+0.30%) |
Jul 29, 2015 | 49.65 | 49.65 | 49.29 | 49.54 | 3,832 | -0.13(-0.26%) |
Jul 28, 2015 | 48.97 | 49.67 | 48.97 | 49.67 | 7,758 | +0.66(+1.35%) |
Jul 27, 2015 | 49.05 | 49.05 | 48.74 | 49.01 | 4,012 | -0.43(-0.87%) |
Jul 24, 2015 | 49.46 | 49.69 | 49.21 | 49.44 | 3,647 | -0.19(-0.38%) |
Jul 23, 2015 | 49.69 | 49.69 | 49.33 | 49.63 | 8,816 | -0.37(-0.74%) |
Jul 22, 2015 | 49.85 | 50.17 | 49.85 | 50.00 | 2,590 | +0.05(+0.10%) |
Jul 21, 2015 | 50.00 | 50.00 | 49.90 | 49.95 | 3,682 | +0.02(+0.04%) |
Jul 20, 2015 | 50.02 | 50.36 | 49.93 | 49.93 | 6,174 | -0.21(-0.42%) |
Jul 17, 2015 | 49.77 | 50.14 | 49.77 | 50.14 | 12,901 | +0.34(+0.68%) |
Jul 16, 2015 | 49.54 | 49.80 | 49.54 | 49.80 | 4,708 | +0.55(+1.12%) |
Jul 15, 2015 | 48.84 | 49.36 | 48.84 | 49.25 | 6,449 | +0.02(+0.04%) |
Jul 14, 2015 | 48.91 | 49.23 | 48.87 | 49.23 | 9,975 | +0.47(+0.97%) |
Jul 13, 2015 | 48.82 | 49.00 | 48.56 | 48.76 | 3,794 | +0.36(+0.73%) |
Jul 10, 2015 | 48.27 | 48.40 | 47.88 | 48.40 | 5,089 | +0.66(+1.38%) |
Jul 09, 2015 | 47.92 | 47.92 | 47.45 | 47.74 | 7,419 | +2.41(+5.32%) |
Jul 08, 2015 | 45.12 | 45.41 | 44.92 | 45.33 | 7,641 | -0.02(-0.04%) |
Jul 07, 2015 | 44.91 | 45.35 | 44.42 | 45.35 | 8,224 | -0.37(-0.81%) |
Jul 06, 2015 | 45.20 | 45.79 | 45.20 | 45.72 | 23,146 | +0.01(+0.02%) |
Jul 02, 2015 | 45.71 | 45.71 | 45.71 | 0 | -0.12(-0.26%) | |
Jul 01, 2015 | 45.90 | 45.96 | 45.72 | 45.83 | 4,875 | +0.26(+0.57%) |
Jun 30, 2015 | 45.69 | 45.75 | 45.22 | 45.57 | 7,816 | -0.43(-0.93%) |
Jun 29, 2015 | 46.56 | 46.56 | 45.89 | 46.00 | 3,414 | -1.14(-2.42%) |
Jun 26, 2015 | 47.29 | 47.50 | 47.08 | 47.14 | 5,013 | -0.68(-1.42%) |
Jun 25, 2015 | 47.72 | 47.94 | 47.62 | 47.82 | 6,834 | -0.09(-0.19%) |
Jun 24, 2015 | 48.18 | 48.18 | 47.67 | 47.91 | 6,905 | -0.58(-1.20%) |
Jun 23, 2015 | 48.59 | 48.61 | 48.17 | 48.49 | 8,851 | -0.51(-1.04%) |
Jun 22, 2015 | 48.77 | 49.12 | 48.77 | 49.00 | 2,852 | +0.53(+1.09%) |
Jun 19, 2015 | 48.53 | 48.60 | 48.41 | 48.47 | 123,084 | +0.50(+1.04%) |
Jun 18, 2015 | 47.81 | 47.97 | 47.62 | 47.97 | 3,286 | -0.23(-0.48%) |
Jun 17, 2015 | 47.63 | 48.20 | 47.61 | 48.20 | 7,344 | +0.76(+1.60%) |
Jun 16, 2015 | 46.92 | 47.76 | 46.92 | 47.44 | 3,918 | +0.26(+0.56%) |
Jun 15, 2015 | 47.18 | 47.35 | 47.00 | 47.18 | 4,174 | -0.51(-1.08%) |
Jun 12, 2015 | 47.40 | 47.85 | 47.38 | 47.69 | 5,470 | -0.58(-1.19%) |
Jun 11, 2015 | 48.10 | 48.40 | 48.10 | 48.27 | 4,970 | +0.30(+0.61%) |
Jun 10, 2015 | 46.82 | 48.04 | 45.09 | 47.97 | 24,610 | +2.88(+6.39%) |
Jun 09, 2015 | 44.76 | 45.09 | 44.76 | 45.09 | 2,473 | -0.19(-0.42%) |
Jun 08, 2015 | 45.06 | 45.42 | 45.06 | 45.28 | 2,309 | +0.09(+0.20%) |
Jun 05, 2015 | 45.00 | 45.23 | 44.85 | 45.19 | 6,233 | -0.32(-0.70%) |
Jun 04, 2015 | 45.43 | 45.78 | 45.31 | 45.51 | 6,377 | -0.29(-0.63%) |
Jun 03, 2015 | 45.80 | 46.20 | 45.65 | 45.80 | 3,226 | +0.19(+0.42%) |
Jun 02, 2015 | 45.25 | 45.67 | 45.25 | 45.61 | 6,962 | -0.42(-0.91%) |
Jun 01, 2015 | 46.06 | 46.12 | 45.70 | 46.03 | 31,789 | -0.75(-1.60%) |
May 29, 2015 | 46.55 | 46.78 | 46.35 | 46.78 | 6,037 | +1.29(+2.84%) |
May 28, 2015 | 45.07 | 45.49 | 45.00 | 45.49 | 3,388 | +0.69(+1.53%) |
May 27, 2015 | 44.86 | 44.92 | 44.58 | 44.80 | 7,734 | -0.02(-0.03%) |
May 26, 2015 | 45.48 | 45.48 | 44.77 | 44.82 | 6,506 | -0.92(-2.01%) |
May 22, 2015 | 45.74 | 45.74 | 45.74 | 0 | -0.08(-0.17%) | |
May 21, 2015 | 45.73 | 46.10 | 45.73 | 45.82 | 2,925 | -0.24(-0.52%) |
May 20, 2015 | 45.63 | 46.12 | 45.63 | 46.06 | 6,086 | -0.12(-0.26%) |
May 19, 2015 | 45.92 | 46.22 | 45.92 | 46.18 | 3,519 | +0.26(+0.57%) |
May 18, 2015 | 45.71 | 45.94 | 45.67 | 45.92 | 9,062 | -0.15(-0.33%) |
May 15, 2015 | 45.90 | 46.19 | 45.90 | 46.07 | 2,644 | +0.38(+0.83%) |
May 14, 2015 | 45.48 | 45.69 | 45.46 | 45.69 | 2,969 | +0.45(+0.99%) |
May 13, 2015 | 45.06 | 45.25 | 45.00 | 45.24 | 3,092 | +0.28(+0.62%) |
May 12, 2015 | 44.77 | 44.96 | 44.73 | 44.96 | 4,396 | -0.18(-0.40%) |
May 11, 2015 | 45.02 | 45.32 | 44.89 | 45.14 | 13,641 | -0.33(-0.73%) |
May 08, 2015 | 45.16 | 45.47 | 44.92 | 45.47 | 3,318 | +1.74(+3.98%) |
May 07, 2015 | 43.39 | 43.78 | 43.30 | 43.73 | 11,301 | +0.12(+0.29%) |
May 06, 2015 | 43.64 | 43.76 | 43.55 | 43.60 | 4,143 | +0.46(+1.08%) |
May 05, 2015 | 43.59 | 43.59 | 43.14 | 43.14 | 13,590 | -0.81(-1.84%) |
May 04, 2015 | 43.83 | 43.95 | 43.81 | 43.95 | 7,130 | +0.04(+0.09%) |
May 01, 2015 | 43.77 | 43.92 | 43.48 | 43.91 | 3,918 | -0.32(-0.72%) |
Apr 30, 2015 | 43.98 | 44.36 | 43.75 | 44.23 | 8,851 | +0.73(+1.68%) |
Apr 29, 2015 | 43.26 | 43.53 | 43.12 | 43.50 | 2,934 | +0.41(+0.95%) |
Apr 28, 2015 | 42.65 | 43.09 | 42.65 | 43.09 | 5,367 | +0.47(+1.10%) |
Apr 27, 2015 | 42.69 | 43.03 | 42.62 | 42.62 | 4,195 | +0.59(+1.40%) |
Apr 24, 2015 | 41.92 | 42.23 | 41.92 | 42.03 | 4,178 | +0.08(+0.19%) |
Apr 23, 2015 | 41.69 | 42.05 | 41.69 | 41.95 | 33,447 | +0.35(+0.83%) |
Apr 22, 2015 | 41.47 | 41.68 | 41.25 | 41.60 | 12,936 | +0.60(+1.48%) |
Apr 21, 2015 | 41.31 | 41.31 | 40.69 | 41.00 | 11,484 | -1.75(-4.09%) |
Apr 20, 2015 | 42.92 | 43.14 | 42.75 | 42.75 | 106,640 | -0.95(-2.19%) |
Apr 17, 2015 | 44.32 | 44.33 | 43.44 | 43.70 | 9,487 | -0.82(-1.83%) |
Apr 16, 2015 | 44.25 | 44.62 | 44.24 | 44.52 | 5,854 | +0.43(+0.96%) |
Apr 15, 2015 | 44.01 | 44.13 | 43.78 | 44.09 | 4,345 | -0.20(-0.44%) |
Apr 14, 2015 | 43.95 | 44.36 | 43.89 | 44.29 | 12,828 | +0.41(+0.93%) |
Apr 13, 2015 | 43.90 | 44.10 | 43.68 | 43.88 | 9,156 | -0.60(-1.35%) |
Apr 10, 2015 | 43.77 | 44.48 | 43.77 | 44.48 | 6,773 | -0.14(-0.31%) |
Apr 09, 2015 | 44.74 | 44.74 | 44.28 | 44.62 | 9,962 | +0.40(+0.90%) |
Apr 08, 2015 | 44.46 | 44.58 | 44.22 | 44.22 | 5,682 | -0.07(-0.16%) |
Apr 07, 2015 | 43.88 | 44.33 | 43.85 | 44.29 | 11,017 | +1.20(+2.78%) |
Apr 06, 2015 | 43.16 | 43.29 | 43.02 | 43.09 | 9,363 | +0.41(+0.96%) |
Apr 02, 2015 | 42.68 | 42.68 | 42.68 | 0 | +0.77(+1.84%) | |
Apr 01, 2015 | 41.96 | 42.02 | 41.72 | 41.91 | 6,748 | -0.05(-0.11%) |
Mar 31, 2015 | 42.00 | 42.41 | 41.87 | 41.95 | 12,720 | -0.56(-1.31%) |
Mar 30, 2015 | 42.48 | 42.64 | 42.36 | 42.51 | 6,869 | +0.01(+0.03%) |
Mar 27, 2015 | 42.71 | 42.80 | 42.48 | 42.50 | 8,205 | -0.12(-0.28%) |
Mar 26, 2015 | 42.70 | 42.70 | 42.45 | 42.62 | 5,377 | -0.87(-2.00%) |
Mar 25, 2015 | 44.00 | 44.00 | 43.35 | 43.49 | 6,660 | -0.25(-0.57%) |
Mar 24, 2015 | 43.76 | 44.09 | 43.62 | 43.74 | 17,019 | -1.35(-2.99%) |
Mar 23, 2015 | 45.34 | 45.50 | 45.09 | 45.09 | 15,657 | -0.77(-1.68%) |
Mar 20, 2015 | 45.22 | 45.87 | 45.22 | 45.86 | 4,262 | +0.44(+0.97%) |
Mar 19, 2015 | 45.44 | 45.62 | 45.33 | 45.42 | 4,580 | -0.81(-1.75%) |
Mar 18, 2015 | 44.97 | 46.23 | 44.97 | 46.23 | 3,970 | +1.13(+2.51%) |
Mar 17, 2015 | 44.81 | 45.19 | 44.77 | 45.10 | 9,547 | -0.48(-1.05%) |
Mar 16, 2015 | 45.15 | 45.64 | 44.88 | 45.58 | 27,828 | +1.28(+2.89%) |
Mar 13, 2015 | 44.17 | 44.34 | 44.03 | 44.30 | 3,528 | -0.44(-0.98%) |
Mar 12, 2015 | 45.08 | 45.09 | 44.74 | 44.74 | 3,370 | -0.24(-0.54%) |
Mar 11, 2015 | 45.05 | 45.08 | 44.90 | 44.98 | 3,191 | -0.40(-0.87%) |
Mar 10, 2015 | 45.55 | 45.55 | 45.13 | 45.38 | 3,833 | -1.43(-3.05%) |
Mar 09, 2015 | 47.07 | 47.07 | 46.49 | 46.81 | 7,415 | -0.50(-1.06%) |
Mar 06, 2015 | 47.51 | 47.67 | 47.23 | 47.31 | 7,977 | -0.66(-1.38%) |
Mar 05, 2015 | 47.68 | 48.09 | 47.68 | 47.97 | 5,685 | +0.61(+1.29%) |
Mar 04, 2015 | 47.31 | 47.52 | 47.26 | 47.36 | 10,313 | -0.45(-0.95%) |
Mar 03, 2015 | 48.02 | 48.15 | 47.70 | 47.81 | 4,398 | -0.04(-0.07%) |
Mar 02, 2015 | 47.37 | 47.85 | 47.37 | 47.85 | 10,596 | -0.68(-1.40%) |
Feb 27, 2015 | 48.61 | 48.61 | 48.53 | 48.53 | 2,754 | +1.21(+2.56%) |
Feb 26, 2015 | 46.60 | 47.34 | 46.60 | 47.32 | 5,375 | +0.62(+1.33%) |
Feb 25, 2015 | 46.61 | 46.70 | 46.42 | 46.70 | 3,484 | -0.12(-0.26%) |
Feb 24, 2015 | 46.50 | 46.88 | 46.49 | 46.82 | 5,891 | -0.63(-1.33%) |
Feb 23, 2015 | 47.45 | 47.45 | 47.28 | 47.45 | 3,348 | +0.15(+0.32%) |
Feb 20, 2015 | 46.88 | 47.30 | 46.81 | 47.30 | 10,992 | -0.05(-0.11%) |
Feb 19, 2015 | 47.31 | 47.51 | 47.17 | 47.35 | 11,597 | +0.93(+2.00%) |
Feb 18, 2015 | 46.17 | 46.65 | 46.16 | 46.42 | 5,763 | +1.02(+2.25%) |
Feb 17, 2015 | 45.20 | 45.60 | 45.08 | 45.40 | 4,368 | +0.53(+1.18%) |
Feb 13, 2015 | 44.87 | 44.87 | 44.87 | 0 | -1.03(-2.24%) | |
Feb 12, 2015 | 45.95 | 46.15 | 45.56 | 45.90 | 5,423 | +0.07(+0.15%) |
Feb 11, 2015 | 45.53 | 45.96 | 45.47 | 45.83 | 5,525 | -0.45(-0.96%) |
Feb 10, 2015 | 45.99 | 46.29 | 45.99 | 46.27 | 4,003 | +0.52(+1.13%) |
Feb 09, 2015 | 45.84 | 46.13 | 45.74 | 45.76 | 6,470 | -0.78(-1.68%) |
Feb 06, 2015 | 46.73 | 46.73 | 46.30 | 46.54 | 3,121 | +0.34(+0.74%) |
Feb 05, 2015 | 46.25 | 46.46 | 46.06 | 46.20 | 2,336 | -0.42(-0.90%) |
Feb 04, 2015 | 45.94 | 46.62 | 45.94 | 46.62 | 2,813 | -0.55(-1.17%) |
Feb 03, 2015 | 46.79 | 47.17 | 46.72 | 47.17 | 4,178 | +0.07(+0.15%) |
Feb 02, 2015 | 46.70 | 47.10 | 46.69 | 47.10 | 5,746 | +0.45(+0.96%) |
Jan 30, 2015 | 46.84 | 47.19 | 46.65 | 46.65 | 10,297 | -1.41(-2.93%) |
Jan 29, 2015 | 47.66 | 48.06 | 47.64 | 48.06 | 3,593 | +0.86(+1.82%) |
Jan 28, 2015 | 47.32 | 47.68 | 47.20 | 47.20 | 3,418 | -0.24(-0.51%) |
Jan 27, 2015 | 47.29 | 47.53 | 47.10 | 47.44 | 3,567 | +0.20(+0.42%) |
Jan 26, 2015 | 46.74 | 47.39 | 46.70 | 47.24 | 6,104 | +1.04(+2.25%) |
Jan 23, 2015 | 46.27 | 46.38 | 46.20 | 46.20 | 30,657 | +1.12(+2.48%) |
Jan 22, 2015 | 44.35 | 45.17 | 44.30 | 45.08 | 5,061 | -0.42(-0.92%) |
Jan 21, 2015 | 45.23 | 45.50 | 45.23 | 45.50 | 5,333 | -1.22(-2.61%) |
Jan 20, 2015 | 46.66 | 46.74 | 46.33 | 46.72 | 5,010 | -0.39(-0.83%) |
Jan 16, 2015 | 47.11 | 47.11 | 47.11 | 0 | -0.83(-1.73%) | |
Jan 15, 2015 | 47.65 | 47.94 | 47.65 | 47.94 | 4,322 | +1.30(+2.79%) |
Jan 14, 2015 | 46.07 | 46.64 | 46.07 | 46.64 | 6,050 | -0.75(-1.58%) |
Jan 13, 2015 | 47.39 | 0 | +0.12(+0.25%) | |||
Jan 12, 2015 | 47.43 | 47.13 | 47.27 | 4,021 | +0.14(+0.30%) | |
Jan 09, 2015 | 47.02 | 47.13 | 46.61 | 47.13 | 17,777 | +0.24(+0.51%) |
Jan 08, 2015 | 46.68 | 46.89 | 46.67 | 46.89 | 4,187 | +0.61(+1.31%) |
Jan 07, 2015 | 46.24 | 46.50 | 46.04 | 46.28 | 7,571 | -0.64(-1.36%) |
Jan 06, 2015 | 47.32 | 47.35 | 46.77 | 46.92 | 6,935 | -0.37(-0.77%) |
Jan 05, 2015 | 47.89 | 47.89 | 47.15 | 47.29 | 9,820 | -1.76(-3.59%) |
Jan 02, 2015 | 49.49 | 49.49 | 49.05 | 49.05 | 3,247 | +0.11(+0.23%) |
Dec 31, 2014 | 48.94 | 48.94 | 48.94 | 0 | -0.02(-0.05%) | |
Dec 30, 2014 | 49.40 | 49.40 | 48.96 | 48.96 | 2,419 | -1.02(-2.04%) |
Dec 29, 2014 | 49.78 | 50.06 | 49.78 | 49.98 | 5,663 | -0.46(-0.90%) |
Dec 26, 2014 | 50.08 | 50.58 | 49.90 | 50.44 | 3,357 | +0.46(+0.92%) |
Dec 24, 2014 | 49.98 | 49.98 | 49.98 | 0 | +0.16(+0.32%) | |
Dec 23, 2014 | 49.86 | 50.03 | 49.73 | 49.82 | 7,985 | -0.43(-0.85%) |
Dec 22, 2014 | 50.31 | 50.42 | 50.18 | 50.25 | 5,691 | +0.01(+0.02%) |
Dec 19, 2014 | 49.97 | 50.24 | 49.89 | 50.24 | 3,859 | +1.00(+2.03%) |
Dec 18, 2014 | 48.61 | 49.37 | 48.61 | 49.24 | 16,054 | +1.31(+2.73%) |
Dec 17, 2014 | 47.66 | 48.10 | 47.54 | 47.93 | 24,430 | +0.12(+0.25%) |
Dec 16, 2014 | 48.40 | 47.81 | 8,110 | +0.36(+0.76%) | ||
Dec 15, 2014 | 47.59 | 47.68 | 47.42 | 47.45 | 3,619 | -0.58(-1.21%) |
Dec 12, 2014 | 48.69 | 48.69 | 48.03 | 48.03 | 3,821 | -1.66(-3.34%) |
Dec 11, 2014 | 49.68 | 49.69 | 49.40 | 49.69 | 2,255 | -0.09(-0.18%) |
Dec 10, 2014 | 50.13 | 50.13 | 49.78 | 49.78 | 2,583 | -0.34(-0.68%) |
Dec 09, 2014 | 50.07 | 50.19 | 49.95 | 50.12 | 4,721 | -0.57(-1.12%) |
Dec 08, 2014 | 50.53 | 50.69 | 50.52 | 50.69 | 4,655 | -0.55(-1.07%) |
Dec 05, 2014 | 50.21 | 51.47 | 50.21 | 51.24 | 3,562 | +0.87(+1.73%) |
Dec 04, 2014 | 50.26 | 50.59 | 50.20 | 50.37 | 8,736 | +0.10(+0.20%) |
Dec 03, 2014 | 50.40 | 50.40 | 50.09 | 50.27 | 4,322 | +0.11(+0.22%) |
Dec 02, 2014 | 50.25 | 50.36 | 50.04 | 50.16 | 3,672 | -0.37(-0.73%) |
Dec 01, 2014 | 50.59 | 50.70 | 50.45 | 50.53 | 5,882 | +0.26(+0.52%) |
Nov 28, 2014 | 50.15 | 50.27 | 50.13 | 50.27 | 3,206 | +0.76(+1.53%) |
Nov 26, 2014 | 49.51 | 49.51 | 49.51 | 0 | +0.50(+1.03%) | |
Nov 25, 2014 | 48.84 | 49.10 | 48.75 | 49.01 | 9,344 | +0.82(+1.69%) |
Nov 24, 2014 | 48.09 | 48.23 | 48.02 | 48.19 | 5,293 | -0.81(-1.65%) |
Nov 21, 2014 | 49.17 | 49.17 | 48.90 | 49.00 | 18,524 | -0.23(-0.48%) |
Nov 20, 2014 | 49.32 | 49.32 | 49.14 | 49.23 | 3,855 | +0.14(+0.29%) |
Nov 19, 2014 | 48.79 | 49.20 | 48.66 | 49.09 | 6,887 | +0.50(+1.03%) |
Nov 18, 2014 | 48.30 | 48.59 | 48.30 | 48.59 | 3,068 | +0.10(+0.21%) |
Nov 17, 2014 | 48.53 | 48.29 | 48.49 | 5,368 | +0.20(+0.41%) | |
Nov 14, 2014 | 48.15 | 48.29 | 47.86 | 48.29 | 3,029 | +0.15(+0.31%) |
Nov 13, 2014 | 48.12 | 48.24 | 48.09 | 48.14 | 2,553 | +0.39(+0.82%) |
Nov 12, 2014 | 47.62 | 47.75 | 47.52 | 47.75 | 3,350 | -0.20(-0.42%) |
Nov 11, 2014 | 48.04 | 48.25 | 47.95 | 47.95 | 2,637 | +0.79(+1.68%) |
Nov 10, 2014 | 47.27 | 47.45 | 47.16 | 47.16 | 2,752 | +0.04(+0.09%) |
Nov 07, 2014 | 46.98 | 47.19 | 46.87 | 47.12 | 5,401 | -0.19(-0.39%) |
Nov 06, 2014 | 47.42 | 47.45 | 47.20 | 47.30 | 3,555 | +0.14(+0.31%) |
Nov 05, 2014 | 47.29 | 47.31 | 46.93 | 47.16 | 25,809 | +2.27(+5.06%) |
Nov 04, 2014 | 44.42 | 44.91 | 44.29 | 44.89 | 4,030 | +1.99(+4.63%) |
Nov 03, 2014 | 43.47 | 43.47 | 42.78 | 42.90 | 5,909 | -1.24(-2.81%) |
Oct 31, 2014 | 44.59 | 44.59 | 44.14 | 44.14 | 6,237 | -0.43(-0.96%) |
Oct 30, 2014 | 43.75 | 44.62 | 43.75 | 44.57 | 6,195 | +0.61(+1.39%) |
Oct 29, 2014 | 44.27 | 44.53 | 43.87 | 43.96 | 11,779 | -0.69(-1.55%) |
Oct 28, 2014 | 44.58 | 44.66 | 44.47 | 44.65 | 28,161 | +0.17(+0.38%) |
Oct 27, 2014 | 44.08 | 44.62 | 44.04 | 44.48 | 4,706 | +0.44(+1.00%) |
Oct 24, 2014 | 43.87 | 44.04 | 43.75 | 44.04 | 8,261 | +0.05(+0.11%) |
Oct 23, 2014 | 43.77 | 44.24 | 43.65 | 43.99 | 5,919 | +0.60(+1.38%) |
Oct 22, 2014 | 43.41 | 43.88 | 43.30 | 43.39 | 55,800 | -0.17(-0.39%) |
Oct 21, 2014 | 43.63 | 43.79 | 43.43 | 43.56 | 163,906 | +0.60(+1.40%) |
Oct 20, 2014 | 42.45 | 42.96 | 42.45 | 42.96 | 6,762 | +1.19(+2.85%) |
Oct 17, 2014 | 41.51 | 41.85 | 41.10 | 41.77 | 5,004 | +1.54(+3.83%) |
Oct 16, 2014 | 39.66 | 40.26 | 39.66 | 40.23 | 6,600 | +0.65(+1.65%) |
Oct 15, 2014 | 40.27 | 40.27 | 39.10 | 39.58 | 8,504 | -1.20(-2.95%) |
Oct 14, 2014 | 40.53 | 40.96 | 40.49 | 40.78 | 4,815 | +0.25(+0.62%) |
Oct 13, 2014 | 40.49 | 40.55 | 40.00 | 40.53 | 8,018 | +0.53(+1.33%) |
Oct 10, 2014 | 40.10 | 40.27 | 40.00 | 40.00 | 12,481 | -1.12(-2.74%) |
Oct 09, 2014 | 42.00 | 42.01 | 41.06 | 41.12 | 5,062 | -0.98(-2.32%) |
Oct 08, 2014 | 41.55 | 42.10 | 41.23 | 42.10 | 8,678 | +0.13(+0.32%) |
Oct 07, 2014 | 42.40 | 42.40 | 41.97 | 41.97 | 8,058 | -0.59(-1.39%) |
Oct 06, 2014 | 42.41 | 42.68 | 42.40 | 42.55 | 7,008 | -0.05(-0.11%) |
Oct 03, 2014 | 42.41 | 42.60 | 42.32 | 42.60 | 6,208 | +0.23(+0.55%) |
Oct 02, 2014 | 42.58 | 42.61 | 42.02 | 42.37 | 5,944 | -0.68(-1.59%) |
Oct 01, 2014 | 43.33 | 43.33 | 42.98 | 43.05 | 12,196 | -0.44(-1.01%) |
Sep 30, 2014 | 43.24 | 43.56 | 43.15 | 43.49 | 7,407 | +1.72(+4.11%) |
Sep 29, 2014 | 41.75 | 41.83 | 41.69 | 41.77 | 6,986 | -0.09(-0.21%) |
Sep 26, 2014 | 41.84 | 41.90 | 41.84 | 41.87 | 2,660 | +0.26(+0.62%) |
Sep 25, 2014 | 42.10 | 42.10 | 41.46 | 41.60 | 4,741 | -0.74(-1.74%) |
Sep 24, 2014 | 42.38 | 42.51 | 42.21 | 42.34 | 4,454 | -0.74(-1.73%) |
Sep 23, 2014 | 43.30 | 43.35 | 42.92 | 43.09 | 8,923 | -0.99(-2.25%) |
Sep 22, 2014 | 44.24 | 44.24 | 44.00 | 44.08 | 3,480 | +0.52(+1.19%) |
Sep 19, 2014 | 43.85 | 43.85 | 43.66 | 43.56 | 2,498 | -0.17(-0.39%) |
Sep 18, 2014 | 43.76 | 43.83 | 43.63 | 43.73 | 2,939 | +0.68(+1.58%) |
Sep 17, 2014 | 43.16 | 43.16 | 42.89 | 43.05 | 4,028 | +0.20(+0.46%) |
Sep 16, 2014 | 42.57 | 42.85 | 42.41 | 42.85 | 5,189 | -0.10(-0.23%) |
Sep 15, 2014 | 42.78 | 43.25 | 42.56 | 42.95 | 75,146 | +0.30(+0.72%) |
Sep 12, 2014 | 43.02 | 43.02 | 42.65 | 42.65 | 5,692 | -1.01(-2.32%) |
Sep 11, 2014 | 43.62 | 43.76 | 43.30 | 43.66 | 5,772 | -0.64(-1.44%) |
Sep 10, 2014 | 43.87 | 44.30 | 43.87 | 44.30 | 2,346 | +0.76(+1.75%) |
Sep 09, 2014 | 43.94 | 43.94 | 43.52 | 43.54 | 2,905 | -0.97(-2.18%) |
Sep 08, 2014 | 45.10 | 45.10 | 44.34 | 44.51 | 11,729 | -3.39(-7.07%) |
Sep 05, 2014 | 47.21 | 47.90 | 47.21 | 47.90 | 5,182 | -0.04(-0.08%) |
Sep 04, 2014 | 48.08 | 48.09 | 47.94 | 47.94 | 2,252 | +0.37(+0.78%) |
Sep 03, 2014 | 47.90 | 47.90 | 47.40 | 47.57 | 3,036 | -0.04(-0.08%) |