Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 72.35 | 76.55 | 72.28 | 74.09 | 672,090 | +2.56(+3.58%) |
Sep 29, 2015 | 70.06 | 71.73 | 69.55 | 71.53 | 521,291 | +1.36(+1.94%) |
Sep 28, 2015 | 70.09 | 70.69 | 68.74 | 70.17 | 472,907 | -0.15(-0.21%) |
Sep 25, 2015 | 71.93 | 72.72 | 69.67 | 70.32 | 296,113 | -0.76(-1.07%) |
Sep 24, 2015 | 69.97 | 71.39 | 69.55 | 71.08 | 244,184 | +0.43(+0.61%) |
Sep 23, 2015 | 69.60 | 70.94 | 69.28 | 70.65 | 177,910 | +1.16(+1.67%) |
Sep 22, 2015 | 68.84 | 69.57 | 68.40 | 69.49 | 139,060 | -0.34(-0.49%) |
Sep 21, 2015 | 69.39 | 70.61 | 69.35 | 69.83 | 243,794 | +1.07(+1.56%) |
Sep 18, 2015 | 69.11 | 70.33 | 68.48 | 68.76 | 261,158 | -1.63(-2.32%) |
Sep 17, 2015 | 71.14 | 71.28 | 70.20 | 70.39 | 257,044 | -0.62(-0.87%) |
Sep 16, 2015 | 70.88 | 71.76 | 70.03 | 71.01 | 327,376 | +0.29(+0.41%) |
Sep 15, 2015 | 70.13 | 72.04 | 69.32 | 70.72 | 329,338 | +1.21(+1.74%) |
Sep 14, 2015 | 70.08 | 70.08 | 69.09 | 69.51 | 178,499 | -0.41(-0.59%) |
Sep 11, 2015 | 68.34 | 69.62 | 68.31 | 69.92 | 241,196 | +1.28(+1.86%) |
Sep 10, 2015 | 68.51 | 69.44 | 68.31 | 68.64 | 184,417 | -0.15(-0.22%) |
Sep 09, 2015 | 69.18 | 69.51 | 68.18 | 68.79 | 453,105 | +0.31(+0.45%) |
Sep 08, 2015 | 66.62 | 68.63 | 66.36 | 68.48 | 241,034 | +3.21(+4.92%) |
Sep 04, 2015 | 64.56 | 65.27 | 65.27 | 65.27 | 198,500 | -0.21(-0.32%) |
Sep 03, 2015 | 64.50 | 65.93 | 64.31 | 65.48 | 215,823 | +1.06(+1.65%) |
Sep 02, 2015 | 63.36 | 64.42 | 62.49 | 64.42 | 228,346 | +2.00(+3.20%) |
Sep 01, 2015 | 63.11 | 63.84 | 61.92 | 62.42 | 178,642 | -2.05(-3.18%) |
Aug 31, 2015 | 65.35 | 65.97 | 64.38 | 64.47 | 208,200 | -1.15(-1.75%) |
Aug 28, 2015 | 65.53 | 65.94 | 64.55 | 65.62 | 186,732 | +0.18(+0.28%) |
Aug 27, 2015 | 65.12 | 65.51 | 63.62 | 65.44 | 294,135 | +1.22(+1.90%) |
Aug 26, 2015 | 64.02 | 64.55 | 62.37 | 64.22 | 362,789 | +1.68(+2.69%) |
Aug 25, 2015 | 64.38 | 65.47 | 62.12 | 62.54 | 301,715 | +0.50(+0.81%) |
Aug 24, 2015 | 61.26 | 63.70 | 59.07 | 62.04 | 398,206 | -2.77(-4.27%) |
Aug 21, 2015 | 65.63 | 66.19 | 64.51 | 64.81 | 322,101 | -2.08(-3.11%) |
Aug 20, 2015 | 67.97 | 68.25 | 66.81 | 66.89 | 309,879 | -1.56(-2.28%) |
Aug 19, 2015 | 68.32 | 68.89 | 67.58 | 68.45 | 290,894 | -0.21(-0.31%) |
Aug 18, 2015 | 69.00 | 69.17 | 68.37 | 68.66 | 218,852 | -0.24(-0.35%) |
Aug 17, 2015 | 68.46 | 69.10 | 68.01 | 68.90 | 204,743 | +0.16(+0.23%) |
Aug 14, 2015 | 68.07 | 68.76 | 67.57 | 68.74 | 190,041 | +0.57(+0.84%) |
Aug 13, 2015 | 68.47 | 68.68 | 68.08 | 68.17 | 147,475 | -0.30(-0.44%) |
Aug 12, 2015 | 68.37 | 68.67 | 67.60 | 68.47 | 143,895 | -0.31(-0.45%) |
Aug 11, 2015 | 68.88 | 69.21 | 68.05 | 68.78 | 160,315 | -0.67(-0.96%) |
Aug 10, 2015 | 69.25 | 69.83 | 68.91 | 69.45 | 206,996 | +0.68(+0.99%) |
Aug 07, 2015 | 67.49 | 68.95 | 67.37 | 68.77 | 257,064 | +0.90(+1.33%) |
Aug 06, 2015 | 68.69 | 68.90 | 67.53 | 67.87 | 218,060 | -0.82(-1.19%) |
Aug 05, 2015 | 70.00 | 70.32 | 68.63 | 68.69 | 296,512 | -0.84(-1.21%) |
Aug 04, 2015 | 69.04 | 69.94 | 68.97 | 69.53 | 274,711 | +0.55(+0.80%) |
Aug 03, 2015 | 68.75 | 69.32 | 68.19 | 68.98 | 287,069 | +0.48(+0.70%) |
Jul 31, 2015 | 68.27 | 69.44 | 67.86 | 68.50 | 455,487 | +0.58(+0.85%) |
Jul 30, 2015 | 67.27 | 68.55 | 65.85 | 67.92 | 443,727 | -0.35(-0.51%) |
Jul 29, 2015 | 68.54 | 71.50 | 67.12 | 68.27 | 1,177,878 | +3.40(+5.24%) |
Jul 28, 2015 | 64.41 | 65.18 | 63.41 | 64.87 | 286,721 | +0.88(+1.38%) |
Jul 27, 2015 | 64.63 | 65.00 | 63.85 | 63.99 | 153,162 | -1.09(-1.67%) |
Jul 24, 2015 | 65.49 | 66.25 | 64.71 | 65.08 | 352,726 | -0.58(-0.88%) |
Jul 23, 2015 | 67.05 | 68.04 | 65.53 | 65.66 | 344,557 | -1.44(-2.15%) |
Jul 22, 2015 | 65.79 | 67.32 | 65.79 | 67.10 | 300,602 | +0.83(+1.25%) |
Jul 21, 2015 | 65.91 | 66.87 | 65.38 | 66.27 | 404,997 | +0.63(+0.96%) |
Jul 20, 2015 | 66.00 | 66.31 | 65.41 | 65.64 | 239,511 | -0.15(-0.23%) |
Jul 17, 2015 | 65.48 | 66.29 | 65.42 | 65.79 | 166,052 | +0.22(+0.34%) |
Jul 16, 2015 | 64.65 | 65.94 | 64.41 | 65.57 | 233,443 | +1.26(+1.96%) |
Jul 15, 2015 | 63.99 | 64.71 | 63.64 | 64.31 | 171,827 | +0.17(+0.27%) |
Jul 14, 2015 | 63.39 | 64.29 | 63.39 | 64.14 | 301,778 | +0.96(+1.52%) |
Jul 13, 2015 | 63.18 | 63.37 | 62.71 | 63.18 | 127,305 | +0.37(+0.59%) |
Jul 10, 2015 | 62.23 | 63.14 | 61.82 | 62.81 | 192,610 | +1.35(+2.20%) |
Jul 09, 2015 | 62.14 | 62.64 | 61.28 | 61.46 | 153,381 | +0.02(+0.03%) |
Jul 08, 2015 | 61.60 | 62.06 | 60.60 | 61.44 | 249,363 | -0.78(-1.25%) |
Jul 07, 2015 | 62.57 | 63.00 | 61.69 | 62.22 | 533,369 | -0.16(-0.26%) |
Jul 06, 2015 | 61.95 | 62.45 | 61.33 | 62.38 | 388,588 | +0.01(+0.02%) |
Jul 02, 2015 | 62.84 | 62.37 | 62.37 | 62.37 | 400,300 | -0.39(-0.62%) |
Jul 01, 2015 | 62.07 | 62.85 | 61.47 | 62.76 | 324,179 | +1.06(+1.72%) |
Jun 30, 2015 | 60.72 | 62.32 | 60.35 | 61.70 | 366,429 | +1.29(+2.14%) |
Jun 29, 2015 | 61.57 | 62.04 | 60.21 | 60.41 | 284,523 | -2.02(-3.24%) |
Jun 26, 2015 | 62.26 | 62.54 | 61.71 | 62.43 | 318,614 | +0.36(+0.58%) |
Jun 25, 2015 | 61.21 | 62.17 | 60.76 | 62.07 | 171,518 | +1.16(+1.90%) |
Jun 24, 2015 | 62.17 | 62.17 | 60.50 | 60.91 | 204,471 | -1.26(-2.03%) |
Jun 23, 2015 | 61.26 | 62.75 | 61.04 | 62.17 | 332,050 | +1.23(+2.02%) |
Jun 22, 2015 | 60.80 | 61.63 | 60.67 | 60.94 | 129,869 | +0.30(+0.49%) |
Jun 19, 2015 | 61.46 | 61.46 | 60.28 | 60.64 | 302,367 | -0.68(-1.11%) |
Jun 18, 2015 | 59.33 | 61.33 | 59.33 | 61.32 | 209,319 | +2.01(+3.39%) |
Jun 17, 2015 | 59.94 | 60.12 | 59.23 | 59.31 | 94,331 | -0.38(-0.64%) |
Jun 16, 2015 | 59.17 | 60.52 | 59.17 | 59.69 | 113,317 | +0.34(+0.57%) |
Jun 15, 2015 | 59.90 | 60.00 | 58.88 | 59.35 | 120,721 | -1.01(-1.67%) |
Jun 12, 2015 | 59.62 | 60.61 | 59.19 | 60.36 | 199,119 | +0.57(+0.95%) |
Jun 11, 2015 | 58.86 | 59.79 | 58.84 | 59.79 | 183,399 | +0.97(+1.65%) |
Jun 10, 2015 | 58.46 | 59.25 | 58.17 | 58.82 | 212,117 | +0.66(+1.13%) |
Jun 09, 2015 | 58.25 | 58.50 | 57.65 | 58.16 | 96,307 | -0.24(-0.41%) |
Jun 08, 2015 | 59.33 | 59.94 | 58.35 | 58.40 | 137,209 | -1.07(-1.80%) |
Jun 05, 2015 | 58.78 | 59.50 | 58.10 | 59.47 | 168,116 | +0.64(+1.09%) |
Jun 04, 2015 | 60.00 | 60.12 | 58.61 | 58.83 | 140,185 | -1.50(-2.49%) |
Jun 03, 2015 | 60.11 | 60.59 | 59.90 | 60.33 | 371,727 | +0.45(+0.75%) |
Jun 02, 2015 | 59.43 | 59.99 | 59.21 | 59.88 | 212,729 | +0.03(+0.05%) |
Jun 01, 2015 | 60.13 | 60.24 | 59.09 | 59.85 | 166,258 | +0.05(+0.08%) |
May 29, 2015 | 61.19 | 61.23 | 59.64 | 59.80 | 190,938 | -1.62(-2.64%) |
May 28, 2015 | 61.14 | 61.48 | 60.69 | 61.42 | 125,581 | +0.40(+0.66%) |
May 27, 2015 | 59.68 | 61.16 | 59.22 | 61.02 | 238,397 | +1.19(+1.99%) |
May 26, 2015 | 60.00 | 60.17 | 59.27 | 59.83 | 251,516 | -0.34(-0.57%) |
May 22, 2015 | 61.07 | 60.17 | 60.17 | 60.17 | 219,500 | -1.04(-1.70%) |
May 21, 2015 | 61.90 | 62.40 | 60.88 | 61.21 | 322,601 | -0.83(-1.34%) |
May 20, 2015 | 61.27 | 62.16 | 60.80 | 62.04 | 262,239 | +0.68(+1.11%) |
May 19, 2015 | 61.50 | 61.60 | 60.96 | 61.36 | 360,415 | -0.01(-0.02%) |
May 18, 2015 | 61.00 | 61.61 | 60.76 | 61.37 | 169,713 | +0.33(+0.54%) |
May 15, 2015 | 60.81 | 62.00 | 60.68 | 61.04 | 302,764 | +0.26(+0.43%) |
May 14, 2015 | 60.13 | 61.33 | 59.44 | 60.78 | 336,566 | +1.13(+1.89%) |
May 13, 2015 | 59.49 | 60.30 | 58.56 | 59.65 | 308,463 | +0.16(+0.27%) |
May 12, 2015 | 60.71 | 60.94 | 58.74 | 59.49 | 342,886 | -1.72(-2.81%) |
May 11, 2015 | 59.84 | 61.92 | 59.84 | 61.21 | 413,097 | +1.17(+1.95%) |
May 08, 2015 | 61.04 | 61.04 | 59.67 | 60.04 | 315,501 | -0.26(-0.43%) |
May 07, 2015 | 59.00 | 60.99 | 58.56 | 60.30 | 343,622 | +1.08(+1.82%) |
May 06, 2015 | 58.50 | 59.37 | 58.16 | 59.22 | 438,822 | +1.08(+1.86%) |
May 05, 2015 | 58.13 | 58.69 | 56.98 | 58.14 | 306,059 | -0.27(-0.46%) |
May 04, 2015 | 58.56 | 59.05 | 57.93 | 58.41 | 276,471 | +0.05(+0.09%) |
May 01, 2015 | 58.55 | 59.75 | 57.74 | 58.36 | 294,743 | -0.12(-0.21%) |
Apr 30, 2015 | 59.44 | 60.20 | 58.20 | 58.48 | 523,761 | -2.53(-4.15%) |
Apr 29, 2015 | 60.00 | 62.00 | 59.39 | 61.01 | 1,033,921 | +2.50(+4.27%) |
Apr 28, 2015 | 58.17 | 58.76 | 57.64 | 58.51 | 265,523 | +0.07(+0.12%) |
Apr 27, 2015 | 59.50 | 59.61 | 57.66 | 58.44 | 357,806 | -1.03(-1.73%) |
Apr 24, 2015 | 60.00 | 60.01 | 59.19 | 59.47 | 405,906 | -0.45(-0.75%) |
Apr 23, 2015 | 59.01 | 60.05 | 58.80 | 59.92 | 378,791 | +0.91(+1.54%) |
Apr 22, 2015 | 58.47 | 59.35 | 57.54 | 59.01 | 290,321 | +0.81(+1.39%) |
Apr 21, 2015 | 56.89 | 58.21 | 56.79 | 58.20 | 377,553 | +1.47(+2.59%) |
Apr 20, 2015 | 57.00 | 57.38 | 56.36 | 56.73 | 254,545 | +0.20(+0.35%) |
Apr 17, 2015 | 56.90 | 57.28 | 56.05 | 56.53 | 223,518 | -0.85(-1.48%) |
Apr 16, 2015 | 57.92 | 57.94 | 56.63 | 57.38 | 163,377 | -0.47(-0.81%) |
Apr 15, 2015 | 57.47 | 58.59 | 57.41 | 57.85 | 264,105 | +0.76(+1.33%) |
Apr 14, 2015 | 57.30 | 57.67 | 56.51 | 57.09 | 299,395 | -0.25(-0.44%) |
Apr 13, 2015 | 57.30 | 57.93 | 57.17 | 57.34 | 206,454 | +0.25(+0.44%) |
Apr 10, 2015 | 57.84 | 57.90 | 56.35 | 57.09 | 263,729 | -0.39(-0.68%) |
Apr 09, 2015 | 57.66 | 58.00 | 56.31 | 57.48 | 208,304 | -0.18(-0.31%) |
Apr 08, 2015 | 57.29 | 57.70 | 56.34 | 57.66 | 251,375 | +0.50(+0.87%) |
Apr 07, 2015 | 56.89 | 57.57 | 56.81 | 57.16 | 250,772 | +0.10(+0.18%) |
Apr 06, 2015 | 56.77 | 57.38 | 56.56 | 57.06 | 290,002 | +0.14(+0.25%) |
Apr 02, 2015 | 58.42 | 56.92 | 56.92 | 56.92 | 461,400 | -1.39(-2.38%) |
Apr 01, 2015 | 58.70 | 59.05 | 57.49 | 58.31 | 303,146 | -0.44(-0.75%) |
Mar 31, 2015 | 58.10 | 58.76 | 57.01 | 58.75 | 439,725 | +0.62(+1.07%) |
Mar 30, 2015 | 57.55 | 58.34 | 57.04 | 58.13 | 196,960 | +1.10(+1.93%) |
Mar 27, 2015 | 57.00 | 57.33 | 56.05 | 57.03 | 279,319 | +0.03(+0.05%) |
Mar 26, 2015 | 58.06 | 58.06 | 56.51 | 57.00 | 382,150 | +0.44(+0.78%) |
Mar 25, 2015 | 57.71 | 57.71 | 56.09 | 56.56 | 369,822 | -0.82(-1.43%) |
Mar 24, 2015 | 56.71 | 57.43 | 56.20 | 57.38 | 343,663 | +0.50(+0.88%) |
Mar 23, 2015 | 54.75 | 57.30 | 54.75 | 56.88 | 346,953 | +1.88(+3.42%) |
Mar 20, 2015 | 54.74 | 55.38 | 54.24 | 55.00 | 461,482 | +0.58(+1.07%) |
Mar 19, 2015 | 54.25 | 54.69 | 53.83 | 54.42 | 284,281 | +0.08(+0.15%) |
Mar 18, 2015 | 53.88 | 54.80 | 53.60 | 54.34 | 249,175 | +0.06(+0.11%) |
Mar 17, 2015 | 53.76 | 55.13 | 53.53 | 54.28 | 288,625 | +0.24(+0.44%) |
Mar 16, 2015 | 53.39 | 54.22 | 53.22 | 54.04 | 123,760 | +0.86(+1.62%) |
Mar 13, 2015 | 54.31 | 54.32 | 51.79 | 53.18 | 186,153 | -1.36(-2.49%) |
Mar 12, 2015 | 52.87 | 54.57 | 52.87 | 54.54 | 235,321 | +1.93(+3.67%) |
Mar 11, 2015 | 52.83 | 53.87 | 52.21 | 52.61 | 331,208 | -0.22(-0.42%) |
Mar 10, 2015 | 54.06 | 54.51 | 52.77 | 52.83 | 224,811 | -1.97(-3.59%) |
Mar 09, 2015 | 54.57 | 55.40 | 54.04 | 54.80 | 187,969 | +0.35(+0.64%) |
Mar 06, 2015 | 55.27 | 55.90 | 54.04 | 54.45 | 185,526 | -1.33(-2.38%) |
Mar 05, 2015 | 55.83 | 56.11 | 54.97 | 55.78 | 204,401 | -0.02(-0.04%) |
Mar 04, 2015 | 56.61 | 56.78 | 55.66 | 55.80 | 297,528 | -0.88(-1.55%) |
Mar 03, 2015 | 57.47 | 57.92 | 56.36 | 56.68 | 396,597 | -1.19(-2.06%) |
Mar 02, 2015 | 56.58 | 58.04 | 56.47 | 57.87 | 278,212 | +1.37(+2.42%) |
Feb 27, 2015 | 56.53 | 57.08 | 56.40 | 56.50 | 321,793 | -0.30(-0.53%) |
Feb 26, 2015 | 56.62 | 56.96 | 55.90 | 56.80 | 377,268 | -0.05(-0.09%) |
Feb 25, 2015 | 56.75 | 57.47 | 55.76 | 56.85 | 297,243 | +0.18(+0.32%) |
Feb 24, 2015 | 55.30 | 56.68 | 54.96 | 56.67 | 380,743 | +1.30(+2.35%) |
Feb 23, 2015 | 54.04 | 56.14 | 53.11 | 55.37 | 705,282 | +1.04(+1.91%) |
Feb 20, 2015 | 52.86 | 54.78 | 52.12 | 54.33 | 418,968 | +1.52(+2.88%) |
Feb 19, 2015 | 52.26 | 52.93 | 51.65 | 52.81 | 246,656 | +0.28(+0.53%) |
Feb 18, 2015 | 52.87 | 53.21 | 52.28 | 52.53 | 291,178 | -0.59(-1.11%) |
Feb 17, 2015 | 53.85 | 53.85 | 52.92 | 53.12 | 256,617 | -0.84(-1.56%) |
Feb 13, 2015 | 54.92 | 53.96 | 53.96 | 53.96 | 325,200 | -0.91(-1.66%) |
Feb 12, 2015 | 54.05 | 54.95 | 53.74 | 54.87 | 346,474 | +0.87(+1.61%) |
Feb 11, 2015 | 54.40 | 54.95 | 52.03 | 54.00 | 1,579,453 | +6.79(+14.38%) |
Feb 10, 2015 | 47.26 | 47.71 | 46.35 | 47.21 | 523,820 | +0.40(+0.85%) |
Feb 09, 2015 | 47.12 | 47.55 | 46.79 | 46.81 | 401,600 | -0.35(-0.74%) |
Feb 06, 2015 | 47.82 | 47.88 | 46.92 | 47.16 | 269,165 | -0.54(-1.13%) |
Feb 05, 2015 | 48.40 | 48.79 | 47.57 | 47.70 | 243,446 | -0.41(-0.85%) |
Feb 04, 2015 | 46.86 | 48.51 | 46.75 | 48.11 | 365,502 | +0.91(+1.93%) |
Feb 03, 2015 | 46.93 | 47.79 | 46.70 | 47.20 | 356,468 | +0.61(+1.31%) |
Feb 02, 2015 | 45.40 | 46.66 | 44.96 | 46.59 | 450,612 | +1.20(+2.64%) |
Jan 30, 2015 | 46.97 | 47.25 | 45.08 | 45.39 | 539,680 | -1.87(-3.95%) |
Jan 29, 2015 | 49.51 | 49.51 | 46.61 | 47.26 | 610,306 | -2.29(-4.63%) |
Jan 28, 2015 | 50.38 | 50.88 | 49.40 | 49.55 | 276,613 | -0.63(-1.26%) |
Jan 27, 2015 | 49.52 | 50.51 | 49.30 | 50.18 | 292,565 | -0.01(-0.02%) |
Jan 26, 2015 | 50.80 | 50.85 | 49.51 | 50.19 | 276,751 | -0.73(-1.43%) |
Jan 23, 2015 | 51.62 | 52.16 | 50.87 | 50.92 | 180,648 | -0.70(-1.36%) |
Jan 22, 2015 | 50.05 | 51.79 | 49.34 | 51.62 | 187,889 | +2.02(+4.07%) |
Jan 21, 2015 | 49.49 | 49.78 | 48.60 | 49.60 | 296,856 | -0.19(-0.38%) |
Jan 20, 2015 | 50.60 | 50.70 | 49.31 | 49.79 | 315,165 | -0.72(-1.43%) |
Jan 16, 2015 | 50.26 | 51.02 | 49.84 | 50.51 | 227,765 | +0.06(+0.12%) |
Jan 15, 2015 | 51.97 | 52.35 | 50.13 | 50.45 | 304,849 | -1.34(-2.59%) |
Jan 14, 2015 | 52.72 | 53.27 | 51.62 | 51.79 | 193,117 | -1.73(-3.23%) |
Jan 13, 2015 | 52.99 | 53.97 | 52.04 | 53.52 | 286,008 | +1.06(+2.02%) |
Jan 12, 2015 | 53.44 | 53.44 | 52.10 | 52.46 | 178,198 | -1.13(-2.11%) |
Jan 09, 2015 | 53.49 | 53.82 | 52.55 | 53.59 | 215,378 | +0.00(+0.00%) |
Jan 08, 2015 | 52.80 | 53.68 | 52.15 | 53.59 | 160,528 | +1.38(+2.64%) |
Jan 07, 2015 | 52.23 | 52.52 | 51.12 | 52.21 | 296,970 | +0.53(+1.03%) |
Jan 06, 2015 | 51.70 | 52.45 | 50.35 | 51.68 | 433,036 | -0.08(-0.15%) |
Jan 05, 2015 | 53.64 | 54.08 | 51.68 | 51.76 | 322,082 | -2.35(-4.34%) |
Jan 02, 2015 | 55.15 | 55.31 | 53.50 | 54.11 | 205,726 | -0.79(-1.44%) |
Dec 31, 2014 | 56.60 | 54.90 | 54.90 | 54.90 | 285,900 | -1.42(-2.52%) |
Dec 30, 2014 | 56.56 | 57.14 | 55.75 | 56.32 | 182,447 | -0.43(-0.76%) |
Dec 29, 2014 | 57.34 | 57.93 | 56.52 | 56.75 | 169,062 | -0.79(-1.37%) |
Dec 26, 2014 | 57.89 | 58.13 | 57.14 | 57.54 | 129,075 | -0.26(-0.45%) |
Dec 24, 2014 | 56.30 | 57.80 | 57.80 | 57.80 | 166,900 | +2.14(+3.84%) |
Dec 23, 2014 | 55.26 | 55.96 | 54.56 | 55.66 | 257,576 | +0.54(+0.98%) |
Dec 22, 2014 | 54.75 | 55.37 | 54.36 | 55.12 | 157,588 | +0.24(+0.44%) |
Dec 19, 2014 | 55.35 | 55.57 | 54.29 | 54.88 | 373,204 | -0.57(-1.03%) |
Dec 18, 2014 | 55.71 | 55.91 | 55.03 | 55.45 | 206,084 | +0.47(+0.85%) |
Dec 17, 2014 | 54.19 | 55.10 | 53.51 | 54.98 | 352,089 | +0.79(+1.46%) |
Dec 16, 2014 | 55.00 | 55.41 | 54.15 | 54.19 | 288,863 | -0.70(-1.28%) |
Dec 15, 2014 | 56.10 | 56.62 | 54.47 | 54.89 | 335,307 | -1.20(-2.14%) |
Dec 12, 2014 | 55.62 | 57.16 | 55.05 | 56.09 | 267,573 | -0.25(-0.44%) |
Dec 11, 2014 | 56.52 | 56.85 | 56.12 | 56.34 | 192,445 | +0.10(+0.18%) |
Dec 10, 2014 | 56.71 | 57.45 | 56.19 | 56.24 | 195,118 | -0.73(-1.28%) |
Dec 09, 2014 | 55.44 | 57.30 | 55.02 | 56.97 | 357,447 | +0.83(+1.48%) |
Dec 08, 2014 | 56.74 | 57.58 | 56.10 | 56.14 | 279,131 | -0.94(-1.65%) |
Dec 05, 2014 | 58.65 | 58.90 | 56.84 | 57.08 | 329,034 | -1.59(-2.71%) |
Dec 04, 2014 | 59.05 | 59.34 | 58.28 | 58.67 | 167,202 | -0.27(-0.46%) |
Dec 03, 2014 | 58.83 | 59.75 | 58.18 | 58.94 | 307,536 | +0.26(+0.44%) |
Dec 02, 2014 | 57.36 | 58.73 | 57.17 | 58.68 | 279,294 | +1.57(+2.75%) |
Dec 01, 2014 | 57.78 | 58.08 | 56.97 | 57.11 | 309,110 | -0.96(-1.65%) |
Nov 28, 2014 | 57.95 | 59.05 | 57.74 | 58.07 | 288,191 | -0.02(-0.03%) |
Nov 26, 2014 | 57.72 | 58.09 | 58.09 | 58.09 | 333,100 | +0.52(+0.90%) |
Nov 25, 2014 | 57.40 | 57.98 | 57.13 | 57.57 | 394,210 | +0.12(+0.21%) |
Nov 24, 2014 | 56.08 | 57.72 | 56.02 | 57.45 | 301,263 | +1.77(+3.18%) |
Nov 21, 2014 | 56.80 | 56.81 | 55.47 | 55.68 | 202,180 | -0.42(-0.75%) |
Nov 20, 2014 | 55.24 | 56.20 | 54.92 | 56.10 | 176,945 | +0.62(+1.12%) |
Nov 19, 2014 | 55.93 | 55.93 | 54.26 | 55.48 | 247,341 | -0.31(-0.56%) |
Nov 18, 2014 | 55.37 | 56.30 | 55.03 | 55.79 | 313,870 | +0.60(+1.09%) |
Nov 17, 2014 | 55.64 | 56.10 | 55.16 | 55.19 | 203,972 | -0.39(-0.70%) |
Nov 14, 2014 | 55.44 | 56.10 | 55.04 | 55.58 | 203,059 | +0.05(+0.09%) |
Nov 13, 2014 | 55.92 | 56.49 | 55.46 | 55.53 | 272,566 | -0.17(-0.31%) |
Nov 12, 2014 | 55.19 | 56.26 | 54.83 | 55.70 | 298,864 | +0.31(+0.56%) |
Nov 11, 2014 | 55.51 | 55.88 | 55.15 | 55.39 | 251,828 | +0.03(+0.05%) |
Nov 10, 2014 | 54.32 | 55.79 | 53.96 | 55.36 | 452,871 | +1.14(+2.10%) |
Nov 07, 2014 | 54.10 | 54.47 | 53.50 | 54.22 | 276,190 | +0.03(+0.06%) |
Nov 06, 2014 | 54.61 | 55.22 | 53.83 | 54.19 | 270,455 | -0.45(-0.82%) |
Nov 05, 2014 | 55.10 | 55.28 | 53.99 | 54.64 | 327,734 | +0.14(+0.26%) |
Nov 04, 2014 | 53.68 | 55.31 | 53.68 | 54.50 | 450,194 | +0.41(+0.76%) |
Nov 03, 2014 | 53.92 | 54.48 | 53.50 | 54.09 | 855,035 | +0.42(+0.78%) |
Oct 31, 2014 | 54.69 | 55.91 | 53.66 | 53.67 | 3,135,895 | +0.20(+0.37%) |
Oct 30, 2014 | 52.94 | 53.88 | 51.74 | 53.47 | 407,862 | +0.15(+0.28%) |
Oct 29, 2014 | 52.61 | 53.98 | 52.24 | 53.32 | 383,775 | +0.90(+1.72%) |
Oct 28, 2014 | 51.73 | 52.52 | 51.35 | 52.42 | 376,574 | +0.69(+1.33%) |
Oct 27, 2014 | 50.76 | 51.99 | 51.16 | 51.73 | 232,363 | +0.57(+1.11%) |
Oct 24, 2014 | 51.71 | 51.71 | 50.42 | 51.16 | 358,988 | -0.42(-0.81%) |
Oct 23, 2014 | 49.00 | 52.08 | 48.00 | 51.58 | 497,294 | +4.60(+9.79%) |
Oct 22, 2014 | 47.58 | 47.92 | 46.79 | 46.98 | 259,954 | -0.54(-1.14%) |
Oct 21, 2014 | 47.35 | 48.57 | 46.90 | 47.52 | 238,499 | +0.38(+0.81%) |
Oct 20, 2014 | 45.96 | 47.14 | 45.57 | 47.14 | 300,095 | +0.90(+1.95%) |
Oct 17, 2014 | 46.99 | 47.02 | 45.96 | 46.24 | 210,532 | -0.05(-0.12%) |
Oct 16, 2014 | 44.65 | 46.62 | 43.92 | 46.30 | 247,800 | +0.91(+1.99%) |
Oct 15, 2014 | 45.10 | 45.92 | 44.62 | 45.39 | 430,195 | -0.33(-0.72%) |
Oct 14, 2014 | 46.03 | 46.73 | 45.28 | 45.72 | 249,624 | +0.14(+0.31%) |
Oct 13, 2014 | 45.67 | 46.46 | 44.92 | 45.58 | 257,952 | +0.05(+0.11%) |
Oct 10, 2014 | 45.83 | 46.95 | 45.44 | 45.53 | 243,398 | -0.61(-1.32%) |
Oct 09, 2014 | 47.89 | 47.89 | 46.07 | 46.14 | 302,477 | -1.82(-3.79%) |
Oct 08, 2014 | 46.39 | 48.00 | 45.82 | 47.96 | 289,597 | +1.60(+3.45%) |
Oct 07, 2014 | 46.78 | 48.79 | 46.26 | 46.36 | 233,090 | -0.66(-1.40%) |
Oct 06, 2014 | 48.32 | 48.59 | 46.99 | 47.02 | 269,317 | -1.26(-2.61%) |
Oct 03, 2014 | 48.07 | 48.42 | 47.94 | 48.28 | 284,106 | +0.75(+1.58%) |
Oct 02, 2014 | 46.68 | 47.60 | 46.04 | 47.53 | 272,626 | +0.81(+1.73%) |