Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 51.12 | 51.20 | 50.61 | 51.04 | 248,322 | +0.56(+1.11%) |
Sep 29, 2015 | 50.40 | 50.57 | 50.15 | 50.48 | 194,780 | +0.14(+0.27%) |
Sep 28, 2015 | 50.99 | 51.03 | 50.26 | 50.35 | 151,064 | -0.63(-1.24%) |
Sep 25, 2015 | 51.35 | 51.43 | 50.82 | 50.98 | 99,465 | +0.66(+1.30%) |
Sep 24, 2015 | 50.06 | 50.38 | 49.82 | 50.32 | 84,915 | -0.08(-0.16%) |
Sep 23, 2015 | 50.55 | 50.62 | 50.23 | 50.40 | 89,329 | +0.27(+0.54%) |
Sep 22, 2015 | 50.40 | 50.53 | 49.80 | 50.13 | 136,509 | -1.39(-2.70%) |
Sep 21, 2015 | 51.51 | 51.64 | 51.20 | 51.52 | 145,273 | -0.14(-0.28%) |
Sep 18, 2015 | 52.06 | 52.35 | 51.54 | 51.67 | 180,296 | -0.73(-1.39%) |
Sep 17, 2015 | 52.45 | 52.96 | 52.07 | 52.39 | 127,217 | -0.65(-1.22%) |
Sep 16, 2015 | 52.77 | 53.21 | 52.70 | 53.04 | 120,439 | +0.89(+1.70%) |
Sep 15, 2015 | 51.98 | 52.23 | 51.76 | 52.15 | 110,863 | -0.26(-0.50%) |
Sep 14, 2015 | 52.37 | 52.45 | 52.08 | 52.42 | 92,862 | -0.10(-0.18%) |
Sep 11, 2015 | 52.56 | 52.61 | 52.29 | 52.51 | 145,880 | -1.21(-2.25%) |
Sep 10, 2015 | 53.45 | 53.87 | 53.32 | 53.72 | 111,162 | +0.45(+0.84%) |
Sep 09, 2015 | 54.20 | 54.20 | 53.26 | 53.28 | 102,704 | -0.20(-0.37%) |
Sep 08, 2015 | 53.41 | 53.52 | 53.12 | 53.48 | 106,485 | +1.97(+3.82%) |
Sep 04, 2015 | 51.65 | 51.51 | 51.51 | 51.51 | 163,366 | -1.17(-2.22%) |
Sep 03, 2015 | 52.75 | 52.95 | 52.52 | 52.67 | 135,032 | +0.05(+0.09%) |
Sep 02, 2015 | 52.24 | 52.63 | 52.14 | 52.63 | 166,546 | +1.13(+2.19%) |
Sep 01, 2015 | 51.89 | 52.03 | 51.30 | 51.50 | 194,375 | -2.03(-3.78%) |
Aug 31, 2015 | 53.76 | 53.81 | 53.35 | 53.52 | 103,102 | -0.56(-1.04%) |
Aug 28, 2015 | 53.31 | 54.12 | 53.28 | 54.08 | 190,207 | +0.18(+0.33%) |
Aug 27, 2015 | 53.68 | 53.91 | 53.32 | 53.91 | 385,411 | +0.18(+0.33%) |
Aug 26, 2015 | 54.02 | 54.05 | 52.66 | 53.73 | 214,070 | +0.78(+1.47%) |
Aug 25, 2015 | 54.04 | 54.35 | 52.94 | 52.96 | 244,717 | +0.83(+1.60%) |
Aug 24, 2015 | 51.99 | 53.16 | 51.41 | 52.12 | 292,443 | -2.12(-3.91%) |
Aug 21, 2015 | 55.27 | 55.51 | 54.24 | 54.24 | 124,423 | -1.35(-2.43%) |
Aug 20, 2015 | 55.93 | 56.05 | 55.60 | 55.60 | 82,744 | -0.65(-1.15%) |
Aug 19, 2015 | 56.54 | 56.61 | 55.93 | 56.25 | 86,317 | -0.61(-1.07%) |
Aug 18, 2015 | 56.93 | 57.23 | 56.80 | 56.85 | 58,645 | -0.09(-0.15%) |
Aug 17, 2015 | 56.69 | 57.03 | 56.59 | 56.94 | 57,953 | -0.39(-0.68%) |
Aug 14, 2015 | 56.68 | 57.37 | 56.68 | 57.33 | 78,053 | +0.58(+1.02%) |
Aug 13, 2015 | 56.81 | 56.96 | 56.62 | 56.76 | 87,647 | -0.31(-0.55%) |
Aug 12, 2015 | 56.80 | 57.11 | 56.31 | 57.07 | 118,344 | +0.18(+0.32%) |
Aug 11, 2015 | 56.89 | 57.04 | 56.74 | 56.89 | 92,423 | -0.99(-1.71%) |
Aug 10, 2015 | 57.18 | 57.94 | 57.17 | 57.88 | 108,112 | +1.04(+1.83%) |
Aug 07, 2015 | 56.76 | 56.87 | 56.49 | 56.84 | 80,858 | -0.54(-0.95%) |
Aug 06, 2015 | 57.25 | 57.54 | 57.17 | 57.39 | 169,346 | +0.21(+0.37%) |
Aug 05, 2015 | 57.44 | 57.49 | 57.15 | 57.17 | 139,293 | -0.22(-0.38%) |
Aug 04, 2015 | 57.80 | 57.83 | 57.31 | 57.39 | 133,156 | -0.06(-0.10%) |
Aug 03, 2015 | 57.71 | 57.88 | 57.19 | 57.45 | 407,043 | +0.64(+1.12%) |
Jul 31, 2015 | 57.15 | 57.24 | 56.75 | 56.81 | 245,222 | -0.42(-0.74%) |
Jul 30, 2015 | 57.64 | 57.70 | 57.17 | 57.24 | 329,883 | -0.73(-1.26%) |
Jul 29, 2015 | 57.98 | 58.36 | 57.86 | 57.97 | 487,439 | +0.58(+1.01%) |
Jul 28, 2015 | 56.87 | 57.39 | 56.80 | 57.39 | 357,068 | +0.87(+1.54%) |
Jul 27, 2015 | 57.04 | 57.06 | 56.39 | 56.51 | 164,476 | +0.35(+0.63%) |
Jul 24, 2015 | 56.58 | 56.80 | 56.08 | 56.16 | 81,936 | -0.29(-0.52%) |
Jul 23, 2015 | 56.86 | 56.86 | 56.33 | 56.45 | 167,662 | -1.20(-2.07%) |
Jul 22, 2015 | 57.61 | 58.03 | 57.41 | 57.64 | 123,832 | -0.59(-1.01%) |
Jul 21, 2015 | 58.52 | 58.61 | 58.13 | 58.23 | 79,307 | -0.50(-0.84%) |
Jul 20, 2015 | 58.64 | 58.93 | 58.54 | 58.73 | 55,345 | +0.09(+0.15%) |
Jul 17, 2015 | 58.20 | 58.84 | 58.14 | 58.64 | 89,022 | +0.57(+0.99%) |
Jul 16, 2015 | 57.59 | 58.09 | 57.58 | 58.07 | 129,722 | +0.59(+1.03%) |
Jul 15, 2015 | 57.46 | 57.74 | 57.36 | 57.48 | 188,152 | +0.64(+1.12%) |
Jul 14, 2015 | 56.31 | 56.92 | 56.24 | 56.84 | 120,592 | +0.87(+1.56%) |
Jul 13, 2015 | 56.06 | 56.26 | 55.88 | 55.97 | 103,304 | +0.29(+0.52%) |
Jul 10, 2015 | 55.29 | 55.80 | 55.20 | 55.68 | 153,417 | +1.54(+2.85%) |
Jul 09, 2015 | 54.50 | 54.81 | 54.10 | 54.14 | 203,303 | +1.86(+3.55%) |
Jul 08, 2015 | 53.22 | 53.26 | 51.97 | 52.28 | 499,262 | -1.71(-3.16%) |
Jul 07, 2015 | 54.12 | 54.12 | 53.16 | 53.99 | 187,218 | -0.78(-1.42%) |
Jul 06, 2015 | 54.89 | 55.07 | 54.60 | 54.77 | 103,482 | -1.18(-2.11%) |
Jul 02, 2015 | 55.89 | 55.95 | 55.95 | 55.95 | 215,209 | -0.02(-0.04%) |
Jul 01, 2015 | 56.24 | 56.31 | 55.70 | 55.97 | 117,197 | +0.24(+0.42%) |
Jun 30, 2015 | 56.45 | 56.45 | 55.45 | 55.73 | 198,336 | -0.70(-1.24%) |
Jun 29, 2015 | 57.13 | 57.39 | 56.42 | 56.43 | 139,153 | -1.05(-1.83%) |
Jun 26, 2015 | 57.41 | 57.64 | 57.26 | 57.49 | 127,464 | +0.50(+0.88%) |
Jun 25, 2015 | 57.21 | 57.28 | 56.98 | 56.98 | 98,127 | -0.08(-0.14%) |
Jun 24, 2015 | 57.53 | 57.63 | 56.97 | 57.06 | 147,338 | -0.83(-1.43%) |
Jun 23, 2015 | 58.05 | 58.23 | 57.83 | 57.89 | 144,625 | +0.20(+0.34%) |
Jun 22, 2015 | 57.64 | 57.94 | 57.59 | 57.69 | 123,380 | +1.02(+1.80%) |
Jun 19, 2015 | 56.89 | 56.95 | 56.65 | 56.67 | 173,292 | +0.28(+0.50%) |
Jun 18, 2015 | 56.32 | 56.56 | 56.20 | 56.39 | 99,748 | +0.37(+0.66%) |
Jun 17, 2015 | 55.48 | 56.13 | 55.48 | 56.02 | 234,868 | +1.20(+2.19%) |
Jun 16, 2015 | 54.86 | 54.99 | 54.67 | 54.81 | 76,915 | -0.77(-1.39%) |
Jun 15, 2015 | 55.39 | 55.64 | 55.34 | 55.59 | 208,660 | +0.21(+0.38%) |
Jun 12, 2015 | 55.20 | 55.78 | 55.11 | 55.37 | 155,489 | +0.86(+1.59%) |
Jun 11, 2015 | 54.70 | 54.81 | 54.36 | 54.51 | 140,601 | -0.07(-0.13%) |
Jun 10, 2015 | 54.30 | 54.86 | 54.22 | 54.58 | 158,394 | +1.30(+2.43%) |
Jun 09, 2015 | 53.32 | 53.45 | 52.92 | 53.28 | 124,006 | +0.31(+0.59%) |
Jun 08, 2015 | 53.30 | 53.30 | 52.66 | 52.97 | 116,434 | +0.11(+0.21%) |
Jun 05, 2015 | 52.72 | 52.92 | 52.63 | 52.86 | 96,368 | -0.51(-0.96%) |
Jun 04, 2015 | 53.76 | 54.11 | 53.25 | 53.37 | 124,347 | -0.53(-0.98%) |
Jun 03, 2015 | 53.87 | 54.37 | 53.78 | 53.89 | 97,935 | +0.34(+0.63%) |
Jun 02, 2015 | 53.42 | 53.84 | 53.36 | 53.56 | 110,698 | +0.42(+0.80%) |
Jun 01, 2015 | 53.82 | 53.87 | 52.90 | 53.13 | 117,120 | -0.72(-1.34%) |
May 29, 2015 | 54.32 | 54.48 | 53.54 | 53.86 | 187,144 | -0.45(-0.83%) |
May 28, 2015 | 54.22 | 54.35 | 53.97 | 54.30 | 208,100 | -1.30(-2.33%) |
May 27, 2015 | 55.22 | 55.63 | 55.11 | 55.60 | 104,606 | +0.79(+1.45%) |
May 26, 2015 | 55.44 | 55.44 | 54.63 | 54.81 | 739,605 | -0.35(-0.64%) |
May 22, 2015 | 55.41 | 55.16 | 55.16 | 55.16 | 571,857 | -1.62(-2.85%) |
May 21, 2015 | 56.73 | 56.86 | 56.54 | 56.78 | 510,576 | +0.23(+0.40%) |
May 20, 2015 | 56.32 | 56.78 | 56.24 | 56.55 | 338,859 | -0.40(-0.70%) |
May 19, 2015 | 56.90 | 57.09 | 56.84 | 56.95 | 170,558 | -0.07(-0.12%) |
May 18, 2015 | 56.98 | 57.08 | 56.84 | 57.02 | 146,815 | -0.55(-0.96%) |
May 15, 2015 | 57.56 | 57.64 | 57.39 | 57.57 | 192,850 | -0.49(-0.84%) |
May 14, 2015 | 57.78 | 58.07 | 57.61 | 58.06 | 259,540 | +0.07(+0.12%) |
May 13, 2015 | 57.79 | 58.12 | 57.61 | 57.99 | 120,213 | +0.61(+1.05%) |
May 12, 2015 | 56.95 | 57.53 | 56.95 | 57.39 | 127,126 | -0.27(-0.46%) |
May 11, 2015 | 57.35 | 57.73 | 57.33 | 57.65 | 169,536 | +0.46(+0.80%) |
May 08, 2015 | 56.73 | 57.22 | 56.38 | 57.20 | 232,577 | +2.74(+5.02%) |
May 07, 2015 | 54.30 | 54.59 | 53.75 | 54.46 | 140,037 | -0.02(-0.04%) |
May 06, 2015 | 54.30 | 54.67 | 53.89 | 54.48 | 251,973 | +0.68(+1.26%) |
May 05, 2015 | 54.40 | 54.56 | 53.66 | 53.81 | 171,918 | -1.31(-2.37%) |
May 04, 2015 | 55.30 | 55.30 | 55.05 | 55.11 | 64,504 | +0.08(+0.14%) |
May 01, 2015 | 54.63 | 55.03 | 54.39 | 55.03 | 112,241 | +0.09(+0.17%) |
Apr 30, 2015 | 55.30 | 55.33 | 54.75 | 54.94 | 119,485 | -0.81(-1.45%) |
Apr 29, 2015 | 56.14 | 56.18 | 55.54 | 55.75 | 122,511 | -0.47(-0.84%) |
Apr 28, 2015 | 55.83 | 56.25 | 55.51 | 56.22 | 112,981 | +0.83(+1.50%) |
Apr 27, 2015 | 55.40 | 55.71 | 55.31 | 55.39 | 107,449 | -0.28(-0.51%) |
Apr 24, 2015 | 55.56 | 55.87 | 55.44 | 55.67 | 93,061 | +0.64(+1.17%) |
Apr 23, 2015 | 54.68 | 55.05 | 54.65 | 55.03 | 105,513 | +0.46(+0.85%) |
Apr 22, 2015 | 54.48 | 54.62 | 54.21 | 54.56 | 194,687 | +0.86(+1.61%) |
Apr 21, 2015 | 53.64 | 53.89 | 53.56 | 53.70 | 93,279 | +0.57(+1.08%) |
Apr 20, 2015 | 53.15 | 53.27 | 53.05 | 53.12 | 63,042 | +0.18(+0.34%) |
Apr 17, 2015 | 53.20 | 53.20 | 52.79 | 52.94 | 111,869 | -0.24(-0.46%) |
Apr 16, 2015 | 53.46 | 53.53 | 52.94 | 53.19 | 67,189 | -0.10(-0.19%) |
Apr 15, 2015 | 53.15 | 53.40 | 52.86 | 53.29 | 223,322 | +0.24(+0.44%) |
Apr 14, 2015 | 53.09 | 53.17 | 52.92 | 53.05 | 107,104 | +0.59(+1.12%) |
Apr 13, 2015 | 52.41 | 52.74 | 52.41 | 52.46 | 90,410 | +0.17(+0.33%) |
Apr 10, 2015 | 52.02 | 52.52 | 52.00 | 52.29 | 90,106 | -0.30(-0.57%) |
Apr 09, 2015 | 52.94 | 52.99 | 52.45 | 52.59 | 110,567 | +0.40(+0.77%) |
Apr 08, 2015 | 52.66 | 52.78 | 52.00 | 52.19 | 255,972 | +0.12(+0.23%) |
Apr 07, 2015 | 52.15 | 52.42 | 52.06 | 52.07 | 162,597 | -0.17(-0.32%) |
Apr 06, 2015 | 52.20 | 52.68 | 52.10 | 52.24 | 101,551 | +0.36(+0.70%) |
Apr 02, 2015 | 51.47 | 51.87 | 51.87 | 51.87 | 691,927 | +0.26(+0.50%) |
Apr 01, 2015 | 51.36 | 51.67 | 51.24 | 51.61 | 185,853 | +0.38(+0.74%) |
Mar 31, 2015 | 50.92 | 51.47 | 50.82 | 51.24 | 253,423 | -1.10(-2.10%) |
Mar 30, 2015 | 52.39 | 52.56 | 52.08 | 52.34 | 189,382 | -0.87(-1.64%) |
Mar 27, 2015 | 53.63 | 53.67 | 53.08 | 53.21 | 133,848 | -0.74(-1.37%) |
Mar 26, 2015 | 54.02 | 54.09 | 53.49 | 53.95 | 134,821 | -0.84(-1.54%) |
Mar 25, 2015 | 54.98 | 55.18 | 54.74 | 54.79 | 202,490 | +0.57(+1.04%) |
Mar 24, 2015 | 54.63 | 54.81 | 54.22 | 54.22 | 88,499 | -0.40(-0.73%) |
Mar 23, 2015 | 54.63 | 54.77 | 54.28 | 54.63 | 112,771 | +0.01(+0.01%) |
Mar 20, 2015 | 54.26 | 54.90 | 54.15 | 54.62 | 522,907 | +0.91(+1.70%) |
Mar 19, 2015 | 53.64 | 53.79 | 53.28 | 53.71 | 163,264 | -0.42(-0.77%) |
Mar 18, 2015 | 52.31 | 54.33 | 52.27 | 54.12 | 200,905 | +1.40(+2.65%) |
Mar 17, 2015 | 51.91 | 52.75 | 51.91 | 52.72 | 157,906 | -0.17(-0.33%) |
Mar 16, 2015 | 52.26 | 52.92 | 52.24 | 52.90 | 232,691 | +0.29(+0.55%) |
Mar 13, 2015 | 52.47 | 52.64 | 52.10 | 52.61 | 108,081 | -0.04(-0.07%) |
Mar 12, 2015 | 52.61 | 52.72 | 52.32 | 52.64 | 127,661 | +0.28(+0.54%) |
Mar 11, 2015 | 52.68 | 52.75 | 52.27 | 52.36 | 117,932 | -0.28(-0.52%) |
Mar 10, 2015 | 53.23 | 53.27 | 52.50 | 52.64 | 131,552 | -1.31(-2.42%) |
Mar 09, 2015 | 53.99 | 54.11 | 53.71 | 53.94 | 131,140 | -0.24(-0.45%) |
Mar 06, 2015 | 54.51 | 54.55 | 54.07 | 54.19 | 113,252 | -0.96(-1.74%) |
Mar 05, 2015 | 55.43 | 55.45 | 55.08 | 55.14 | 109,884 | +0.08(+0.14%) |
Mar 04, 2015 | 54.95 | 55.16 | 54.69 | 55.07 | 170,360 | +0.46(+0.84%) |
Mar 03, 2015 | 54.77 | 54.94 | 54.61 | 54.61 | 350,752 | -0.57(-1.03%) |
Mar 02, 2015 | 55.17 | 55.28 | 54.89 | 55.18 | 133,290 | +0.18(+0.33%) |
Feb 27, 2015 | 54.92 | 55.42 | 54.85 | 55.00 | 221,875 | +0.38(+0.69%) |
Feb 26, 2015 | 54.40 | 54.76 | 54.34 | 54.62 | 237,692 | +0.62(+1.15%) |
Feb 25, 2015 | 54.16 | 54.25 | 53.86 | 54.00 | 181,414 | -0.09(-0.16%) |
Feb 24, 2015 | 54.06 | 54.33 | 53.85 | 54.08 | 152,792 | +0.36(+0.67%) |
Feb 23, 2015 | 53.80 | 53.84 | 53.49 | 53.72 | 100,417 | +0.10(+0.19%) |
Feb 20, 2015 | 53.08 | 53.78 | 53.04 | 53.62 | 125,813 | +0.71(+1.34%) |
Feb 19, 2015 | 52.91 | 53.08 | 52.82 | 52.91 | 100,595 | -0.15(-0.28%) |
Feb 18, 2015 | 53.10 | 53.18 | 52.75 | 53.06 | 151,518 | -0.34(-0.63%) |
Feb 17, 2015 | 53.24 | 53.61 | 53.12 | 53.40 | 174,749 | +0.17(+0.31%) |
Feb 13, 2015 | 53.35 | 53.23 | 53.23 | 53.23 | 2,042,965 | -1.46(-2.67%) |
Feb 12, 2015 | 55.12 | 55.20 | 54.34 | 54.70 | 195,511 | -0.40(-0.73%) |
Feb 11, 2015 | 54.85 | 55.26 | 54.69 | 55.10 | 386,611 | +0.90(+1.65%) |
Feb 10, 2015 | 52.57 | 54.28 | 52.55 | 54.20 | 652,085 | +2.19(+4.20%) |
Feb 09, 2015 | 52.04 | 52.41 | 52.00 | 52.02 | 273,215 | -0.79(-1.49%) |
Feb 06, 2015 | 53.12 | 53.37 | 52.73 | 52.80 | 217,141 | -0.57(-1.08%) |
Feb 05, 2015 | 53.56 | 53.59 | 52.90 | 53.38 | 417,924 | +3.05(+6.06%) |
Feb 04, 2015 | 50.36 | 50.71 | 50.30 | 50.33 | 193,665 | -0.20(-0.40%) |
Feb 03, 2015 | 49.89 | 50.58 | 49.87 | 50.53 | 226,305 | +1.60(+3.26%) |
Feb 02, 2015 | 48.79 | 49.06 | 48.53 | 48.93 | 253,881 | -0.42(-0.86%) |
Jan 30, 2015 | 49.81 | 49.88 | 49.23 | 49.36 | 245,140 | -1.56(-3.06%) |
Jan 29, 2015 | 50.91 | 51.06 | 50.62 | 50.91 | 270,173 | +0.53(+1.06%) |
Jan 28, 2015 | 50.88 | 51.02 | 50.37 | 50.38 | 145,096 | -0.15(-0.30%) |
Jan 27, 2015 | 50.58 | 50.70 | 50.32 | 50.53 | 117,051 | -0.02(-0.03%) |
Jan 26, 2015 | 50.47 | 50.84 | 50.08 | 50.55 | 155,299 | -0.22(-0.43%) |
Jan 23, 2015 | 50.76 | 51.10 | 50.66 | 50.77 | 221,187 | +0.73(+1.46%) |
Jan 22, 2015 | 49.79 | 50.13 | 49.68 | 50.03 | 248,362 | -0.14(-0.28%) |
Jan 21, 2015 | 49.76 | 50.23 | 49.63 | 50.18 | 1,606,515 | +0.69(+1.40%) |
Jan 20, 2015 | 49.22 | 49.55 | 49.13 | 49.48 | 135,633 | +0.57(+1.16%) |
Jan 16, 2015 | 48.71 | 48.98 | 48.52 | 48.92 | 479,971 | +0.90(+1.88%) |
Jan 15, 2015 | 47.75 | 48.59 | 47.37 | 48.01 | 339,135 | -0.17(-0.34%) |
Jan 14, 2015 | 48.05 | 48.24 | 47.89 | 48.18 | 258,222 | +0.81(+1.71%) |
Jan 13, 2015 | 47.34 | 47.75 | 47.09 | 47.37 | 242,435 | +0.14(+0.30%) |
Jan 12, 2015 | 47.41 | 47.50 | 47.16 | 47.23 | 120,918 | +0.47(+1.01%) |
Jan 09, 2015 | 46.97 | 46.99 | 46.58 | 46.76 | 170,317 | -0.55(-1.16%) |
Jan 08, 2015 | 47.16 | 47.57 | 47.11 | 47.31 | 136,176 | +0.48(+1.02%) |
Jan 07, 2015 | 46.92 | 47.01 | 46.43 | 46.83 | 214,161 | +0.75(+1.64%) |
Jan 06, 2015 | 46.63 | 46.74 | 45.83 | 46.07 | 227,217 | -0.91(-1.94%) |
Jan 05, 2015 | 47.48 | 47.54 | 46.77 | 46.98 | 209,025 | -1.23(-2.56%) |
Jan 02, 2015 | 48.71 | 48.76 | 48.17 | 48.22 | 90,923 | -0.52(-1.06%) |
Dec 31, 2014 | 49.16 | 48.74 | 48.74 | 48.74 | 118,543 | -0.50(-1.02%) |
Dec 30, 2014 | 49.15 | 49.35 | 48.93 | 49.24 | 130,619 | -0.06(-0.11%) |
Dec 29, 2014 | 49.74 | 49.75 | 49.26 | 49.30 | 162,586 | -1.15(-2.28%) |
Dec 26, 2014 | 50.42 | 50.55 | 50.34 | 50.44 | 95,286 | +0.30(+0.60%) |
Dec 24, 2014 | 50.22 | 50.14 | 50.14 | 50.14 | 77,024 | +0.13(+0.26%) |
Dec 23, 2014 | 49.77 | 50.18 | 49.68 | 50.01 | 160,039 | -0.12(-0.23%) |
Dec 22, 2014 | 49.87 | 50.16 | 49.81 | 50.13 | 180,424 | +0.65(+1.31%) |
Dec 19, 2014 | 49.08 | 49.63 | 48.99 | 49.48 | 176,675 | +0.26(+0.54%) |
Dec 18, 2014 | 48.76 | 49.22 | 48.67 | 49.22 | 265,860 | +0.16(+0.33%) |
Dec 17, 2014 | 49.50 | 49.53 | 48.69 | 49.05 | 289,934 | -0.14(-0.29%) |
Dec 16, 2014 | 49.29 | 49.97 | 49.08 | 49.19 | 258,152 | +0.26(+0.53%) |
Dec 15, 2014 | 49.29 | 49.50 | 48.25 | 48.93 | 348,843 | +0.70(+1.45%) |
Dec 12, 2014 | 49.29 | 49.53 | 48.23 | 48.23 | 236,182 | -1.92(-3.84%) |
Dec 11, 2014 | 50.18 | 50.48 | 50.03 | 50.16 | 123,870 | +0.16(+0.33%) |
Dec 10, 2014 | 50.32 | 50.41 | 49.91 | 49.99 | 372,889 | -0.11(-0.22%) |
Dec 09, 2014 | 50.24 | 50.27 | 49.81 | 50.10 | 222,907 | -0.64(-1.26%) |
Dec 08, 2014 | 50.76 | 51.01 | 50.56 | 50.74 | 157,431 | -0.23(-0.44%) |
Dec 05, 2014 | 51.12 | 51.12 | 50.81 | 50.97 | 172,775 | +0.59(+1.18%) |
Dec 04, 2014 | 50.16 | 50.55 | 50.13 | 50.38 | 181,561 | +0.44(+0.87%) |
Dec 03, 2014 | 50.48 | 50.48 | 49.86 | 49.94 | 166,539 | -1.01(-1.99%) |
Dec 02, 2014 | 50.70 | 51.05 | 50.65 | 50.95 | 408,767 | +0.50(+0.99%) |
Dec 01, 2014 | 50.54 | 50.62 | 50.21 | 50.45 | 212,226 | +0.63(+1.27%) |
Nov 28, 2014 | 50.22 | 50.51 | 49.30 | 49.82 | 222,938 | -0.02(-0.03%) |
Nov 26, 2014 | 50.01 | 49.84 | 49.84 | 49.84 | 445,460 | +1.38(+2.85%) |
Nov 25, 2014 | 48.94 | 49.13 | 48.38 | 48.46 | 290,400 | +0.19(+0.39%) |
Nov 24, 2014 | 48.21 | 48.42 | 47.93 | 48.27 | 202,272 | +1.96(+4.24%) |
Nov 21, 2014 | 46.40 | 46.57 | 46.26 | 46.31 | 123,156 | +0.36(+0.78%) |
Nov 20, 2014 | 45.81 | 46.12 | 45.81 | 45.95 | 144,702 | -0.70(-1.50%) |
Nov 19, 2014 | 46.68 | 46.80 | 46.44 | 46.65 | 99,418 | +0.05(+0.10%) |
Nov 18, 2014 | 46.42 | 46.71 | 46.38 | 46.61 | 123,458 | +0.66(+1.44%) |
Nov 17, 2014 | 45.63 | 46.10 | 45.62 | 45.94 | 116,080 | +0.23(+0.49%) |
Nov 14, 2014 | 45.24 | 45.76 | 45.16 | 45.72 | 140,684 | +0.30(+0.65%) |
Nov 13, 2014 | 45.09 | 45.53 | 45.06 | 45.42 | 200,493 | +0.02(+0.05%) |
Nov 12, 2014 | 45.18 | 45.79 | 45.17 | 45.40 | 201,186 | -0.39(-0.85%) |
Nov 11, 2014 | 45.60 | 45.84 | 45.51 | 45.79 | 133,670 | -0.66(-1.43%) |
Nov 10, 2014 | 46.40 | 46.55 | 46.29 | 46.45 | 120,305 | +0.09(+0.20%) |
Nov 07, 2014 | 46.39 | 46.42 | 46.10 | 46.36 | 201,642 | +0.44(+0.97%) |
Nov 06, 2014 | 46.06 | 46.17 | 45.82 | 45.91 | 145,547 | -0.37(-0.81%) |
Nov 05, 2014 | 45.83 | 46.36 | 45.66 | 46.29 | 190,730 | +0.91(+2.01%) |
Nov 04, 2014 | 45.77 | 45.84 | 45.15 | 45.37 | 189,306 | -0.41(-0.88%) |
Nov 03, 2014 | 46.04 | 46.11 | 45.61 | 45.78 | 253,803 | -0.18(-0.39%) |
Oct 31, 2014 | 45.67 | 46.01 | 45.63 | 45.96 | 256,989 | +0.08(+0.17%) |
Oct 30, 2014 | 45.52 | 46.09 | 45.48 | 45.88 | 280,404 | -1.01(-2.16%) |
Oct 29, 2014 | 47.35 | 47.67 | 46.77 | 46.89 | 122,571 | -0.58(-1.23%) |
Oct 28, 2014 | 47.43 | 47.52 | 47.10 | 47.48 | 135,601 | +0.93(+2.01%) |
Oct 27, 2014 | 46.22 | 46.64 | 46.61 | 46.54 | 95,578 | -0.06(-0.13%) |
Oct 24, 2014 | 46.12 | 46.61 | 46.09 | 46.61 | 170,024 | -0.33(-0.70%) |
Oct 23, 2014 | 46.82 | 47.19 | 46.61 | 46.93 | 196,395 | +0.56(+1.21%) |
Oct 22, 2014 | 46.48 | 46.89 | 46.37 | 46.37 | 108,688 | -0.30(-0.65%) |
Oct 21, 2014 | 46.48 | 46.71 | 46.33 | 46.68 | 133,278 | +0.69(+1.51%) |
Oct 20, 2014 | 45.48 | 46.01 | 45.46 | 45.98 | 103,540 | +0.49(+1.08%) |
Oct 17, 2014 | 45.50 | 45.74 | 45.34 | 45.49 | 184,076 | +0.26(+0.59%) |
Oct 16, 2014 | 44.31 | 45.45 | 44.28 | 45.23 | 259,156 | +0.05(+0.12%) |
Oct 15, 2014 | 45.48 | 45.52 | 44.32 | 45.17 | 215,683 | -0.54(-1.18%) |
Oct 14, 2014 | 46.08 | 46.12 | 45.61 | 45.71 | 137,244 | -0.12(-0.25%) |
Oct 13, 2014 | 46.15 | 46.40 | 45.83 | 45.83 | 887,561 | -0.14(-0.31%) |
Oct 10, 2014 | 46.61 | 46.73 | 45.94 | 45.97 | 357,244 | +0.06(+0.14%) |
Oct 09, 2014 | 46.72 | 46.83 | 45.90 | 45.90 | 177,704 | -1.48(-3.12%) |
Oct 08, 2014 | 46.61 | 47.45 | 46.42 | 47.38 | 174,292 | +1.13(+2.44%) |
Oct 07, 2014 | 46.83 | 46.85 | 46.26 | 46.26 | 152,632 | -0.81(-1.72%) |
Oct 06, 2014 | 47.13 | 47.19 | 46.78 | 47.07 | 132,529 | +0.13(+0.28%) |
Oct 03, 2014 | 46.89 | 47.12 | 46.78 | 46.93 | 151,623 | -0.37(-0.79%) |
Oct 02, 2014 | 47.85 | 47.85 | 46.85 | 47.31 | 100,784 | -0.47(-0.98%) |