Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 51.92 | 51.93 | 51.58 | 51.61 | 55,500 | -0.24(-0.46%) |
Nov 27, 2015 | 51.76 | 51.88 | 51.64 | 51.84 | 23,694 | +0.08(+0.16%) |
Nov 25, 2015 | 51.83 | 51.76 | 51.76 | 51.76 | 70,698 | +0.01(+0.02%) |
Nov 24, 2015 | 51.49 | 51.87 | 51.36 | 51.75 | 78,400 | +0.00(+0.01%) |
Nov 23, 2015 | 51.85 | 52.01 | 51.57 | 51.75 | 174,485 | -0.16(-0.31%) |
Nov 20, 2015 | 51.80 | 52.07 | 51.78 | 51.91 | 51,053 | +0.28(+0.53%) |
Nov 19, 2015 | 51.46 | 51.69 | 51.43 | 51.63 | 135,380 | +0.15(+0.29%) |
Nov 18, 2015 | 50.95 | 51.52 | 50.92 | 51.48 | 40,459 | +0.74(+1.46%) |
Nov 17, 2015 | 50.92 | 51.04 | 50.64 | 50.74 | 97,152 | -0.07(-0.14%) |
Nov 16, 2015 | 49.99 | 50.83 | 49.99 | 50.81 | 85,741 | +0.73(+1.45%) |
Nov 13, 2015 | 50.16 | 50.48 | 50.04 | 50.09 | 56,990 | -0.22(-0.44%) |
Nov 12, 2015 | 50.83 | 50.99 | 50.31 | 50.31 | 58,764 | -0.90(-1.77%) |
Nov 11, 2015 | 51.18 | 51.43 | 51.12 | 51.21 | 255,695 | +0.13(+0.25%) |
Nov 10, 2015 | 50.90 | 51.18 | 50.80 | 51.09 | 67,822 | +0.02(+0.05%) |
Nov 09, 2015 | 51.34 | 51.34 | 50.64 | 51.06 | 140,304 | -0.39(-0.76%) |
Nov 06, 2015 | 51.22 | 51.46 | 50.94 | 51.46 | 84,686 | +0.05(+0.10%) |
Nov 05, 2015 | 51.40 | 51.47 | 51.03 | 51.40 | 81,255 | +0.05(+0.10%) |
Nov 04, 2015 | 51.49 | 51.55 | 51.27 | 51.35 | 58,970 | -0.03(-0.07%) |
Nov 03, 2015 | 51.38 | 51.58 | 51.26 | 51.38 | 99,140 | -0.10(-0.19%) |
Nov 02, 2015 | 50.90 | 51.52 | 50.87 | 51.48 | 103,765 | +0.59(+1.16%) |
Oct 30, 2015 | 50.89 | 51.14 | 50.89 | 50.89 | 84,186 | +0.07(+0.14%) |
Oct 29, 2015 | 50.63 | 50.84 | 50.61 | 50.82 | 76,765 | -0.04(-0.08%) |
Oct 28, 2015 | 50.35 | 50.87 | 50.23 | 50.86 | 87,018 | +0.59(+1.16%) |
Oct 27, 2015 | 50.58 | 50.58 | 50.14 | 50.27 | 37,093 | -0.53(-1.05%) |
Oct 26, 2015 | 50.88 | 50.98 | 50.70 | 50.80 | 38,443 | -0.11(-0.21%) |
Oct 23, 2015 | 50.96 | 51.00 | 50.68 | 50.91 | 56,190 | +0.20(+0.39%) |
Oct 22, 2015 | 49.62 | 50.86 | 49.62 | 50.71 | 125,673 | +1.31(+2.65%) |
Oct 21, 2015 | 49.67 | 49.89 | 49.37 | 49.40 | 59,336 | -0.12(-0.23%) |
Oct 20, 2015 | 49.20 | 49.68 | 49.11 | 49.52 | 37,505 | +0.23(+0.46%) |
Oct 19, 2015 | 49.12 | 49.34 | 49.05 | 49.29 | 101,356 | +0.00(+0.00%) |
Oct 16, 2015 | 49.52 | 49.52 | 49.10 | 49.29 | 38,966 | -0.09(-0.18%) |
Oct 15, 2015 | 49.10 | 49.39 | 48.82 | 49.38 | 54,352 | +0.46(+0.95%) |
Oct 14, 2015 | 49.34 | 49.42 | 48.87 | 48.91 | 109,224 | -0.48(-0.97%) |
Oct 13, 2015 | 49.62 | 49.88 | 49.38 | 49.39 | 81,993 | -0.49(-0.98%) |
Oct 12, 2015 | 49.99 | 49.99 | 49.75 | 49.88 | 91,773 | -0.08(-0.16%) |
Oct 09, 2015 | 49.96 | 50.20 | 49.86 | 49.96 | 111,180 | +0.04(+0.09%) |
Oct 08, 2015 | 49.05 | 50.01 | 49.05 | 49.92 | 101,757 | +0.74(+1.50%) |
Oct 07, 2015 | 48.80 | 49.33 | 48.75 | 49.18 | 84,587 | +0.64(+1.33%) |
Oct 06, 2015 | 48.51 | 48.74 | 48.46 | 48.53 | 44,781 | -0.00(-0.01%) |
Oct 05, 2015 | 47.71 | 48.60 | 47.71 | 48.54 | 81,608 | +1.26(+2.66%) |
Oct 02, 2015 | 46.08 | 47.28 | 45.91 | 47.28 | 83,140 | +0.68(+1.45%) |
Oct 01, 2015 | 46.79 | 46.79 | 46.17 | 46.60 | 42,803 | -0.05(-0.10%) |
Sep 30, 2015 | 46.43 | 46.67 | 46.05 | 46.65 | 114,022 | +0.77(+1.69%) |
Sep 29, 2015 | 45.75 | 45.93 | 45.60 | 45.88 | 82,727 | +0.24(+0.52%) |
Sep 28, 2015 | 46.35 | 46.37 | 45.64 | 45.64 | 116,031 | -1.03(-2.21%) |
Sep 25, 2015 | 46.98 | 46.98 | 46.50 | 46.67 | 67,593 | +0.06(+0.14%) |
Sep 24, 2015 | 46.45 | 46.65 | 46.03 | 46.61 | 118,160 | -0.32(-0.68%) |
Sep 23, 2015 | 47.25 | 47.33 | 46.77 | 46.93 | 122,671 | -0.29(-0.62%) |
Sep 22, 2015 | 47.35 | 47.38 | 47.00 | 47.22 | 144,069 | -0.70(-1.46%) |
Sep 21, 2015 | 47.93 | 48.27 | 47.77 | 47.92 | 59,321 | +0.20(+0.42%) |
Sep 18, 2015 | 47.97 | 48.22 | 47.61 | 47.72 | 133,431 | -0.98(-2.02%) |
Sep 17, 2015 | 48.91 | 49.36 | 48.60 | 48.70 | 92,116 | -0.29(-0.60%) |
Sep 16, 2015 | 48.61 | 49.03 | 48.61 | 48.99 | 37,955 | +0.41(+0.85%) |
Sep 15, 2015 | 47.90 | 48.65 | 47.87 | 48.58 | 95,949 | +0.82(+1.72%) |
Sep 14, 2015 | 48.07 | 48.07 | 47.68 | 47.76 | 34,247 | -0.24(-0.50%) |
Sep 11, 2015 | 47.71 | 48.00 | 47.56 | 48.00 | 53,237 | +0.17(+0.36%) |
Sep 10, 2015 | 47.73 | 48.15 | 47.62 | 47.83 | 73,140 | +0.08(+0.16%) |
Sep 09, 2015 | 48.63 | 48.77 | 47.73 | 47.75 | 71,793 | -0.57(-1.18%) |
Sep 08, 2015 | 47.75 | 48.32 | 47.69 | 48.32 | 74,713 | +1.18(+2.49%) |
Sep 04, 2015 | 46.57 | 47.14 | 47.14 | 47.14 | 77,820 | -0.63(-1.31%) |
Sep 03, 2015 | 47.69 | 48.13 | 47.58 | 47.77 | 143,809 | +0.25(+0.52%) |
Sep 02, 2015 | 47.06 | 47.53 | 46.81 | 47.52 | 175,749 | +0.93(+1.99%) |
Sep 01, 2015 | 47.47 | 47.47 | 46.43 | 46.60 | 206,242 | -1.38(-2.88%) |
Aug 31, 2015 | 48.13 | 48.34 | 47.88 | 47.98 | 1,476,882 | -0.43(-0.88%) |
Aug 28, 2015 | 48.05 | 48.44 | 48.05 | 48.40 | 92,516 | +0.13(+0.27%) |
Aug 27, 2015 | 47.52 | 48.32 | 47.46 | 48.27 | 248,356 | +1.20(+2.54%) |
Aug 26, 2015 | 46.18 | 47.13 | 45.88 | 47.08 | 312,823 | +1.35(+2.96%) |
Aug 25, 2015 | 46.86 | 47.83 | 45.73 | 45.73 | 413,802 | -0.67(-1.45%) |
Aug 24, 2015 | 47.58 | 47.65 | 36.55 | 46.40 | 619,962 | -1.65(-3.44%) |
Aug 21, 2015 | 48.91 | 49.06 | 48.05 | 48.05 | 335,897 | -1.33(-2.68%) |
Aug 20, 2015 | 50.11 | 50.12 | 49.38 | 49.38 | 140,138 | -1.10(-2.19%) |
Aug 19, 2015 | 50.72 | 50.88 | 50.33 | 50.48 | 194,548 | -0.50(-0.98%) |
Aug 18, 2015 | 50.97 | 51.06 | 50.92 | 50.98 | 87,490 | -0.12(-0.23%) |
Aug 17, 2015 | 50.66 | 51.10 | 50.37 | 51.10 | 937,398 | +0.28(+0.55%) |
Aug 14, 2015 | 50.42 | 50.85 | 50.42 | 50.82 | 37,063 | +0.34(+0.67%) |
Aug 13, 2015 | 50.52 | 50.64 | 50.36 | 50.48 | 63,017 | -0.06(-0.12%) |
Aug 12, 2015 | 50.19 | 50.60 | 49.82 | 50.54 | 81,198 | +0.03(+0.06%) |
Aug 11, 2015 | 50.75 | 50.75 | 50.38 | 50.52 | 125,425 | -0.65(-1.27%) |
Aug 10, 2015 | 50.63 | 51.20 | 50.63 | 51.17 | 30,760 | +0.93(+1.84%) |
Aug 07, 2015 | 50.38 | 50.41 | 50.05 | 50.24 | 32,524 | -0.17(-0.34%) |
Aug 06, 2015 | 50.76 | 50.76 | 50.32 | 50.41 | 40,632 | -0.29(-0.58%) |
Aug 05, 2015 | 50.70 | 51.03 | 50.65 | 50.71 | 72,572 | +0.33(+0.66%) |
Aug 04, 2015 | 50.46 | 50.74 | 50.34 | 50.38 | 56,059 | -0.06(-0.11%) |
Aug 03, 2015 | 50.78 | 50.78 | 50.22 | 50.43 | 472,614 | -0.32(-0.64%) |
Jul 31, 2015 | 51.00 | 51.00 | 50.71 | 50.76 | 144,888 | -0.04(-0.09%) |
Jul 30, 2015 | 50.62 | 50.86 | 50.51 | 50.80 | 80,042 | -0.02(-0.05%) |
Jul 29, 2015 | 50.11 | 50.82 | 50.11 | 50.82 | 103,453 | +0.73(+1.45%) |
Jul 28, 2015 | 49.57 | 50.16 | 49.47 | 50.10 | 139,192 | +0.81(+1.65%) |
Jul 27, 2015 | 49.39 | 49.42 | 49.18 | 49.28 | 145,839 | -0.27(-0.54%) |
Jul 24, 2015 | 50.16 | 50.20 | 49.51 | 49.55 | 114,308 | -0.60(-1.19%) |
Jul 23, 2015 | 50.68 | 50.68 | 50.12 | 50.15 | 110,295 | -0.53(-1.04%) |
Jul 22, 2015 | 50.88 | 50.96 | 50.61 | 50.67 | 42,985 | -0.19(-0.38%) |
Jul 21, 2015 | 51.23 | 51.28 | 50.84 | 50.87 | 51,286 | -0.59(-1.14%) |
Jul 20, 2015 | 51.46 | 51.51 | 51.36 | 51.46 | 50,058 | +0.13(+0.24%) |
Jul 17, 2015 | 51.49 | 51.49 | 51.23 | 51.33 | 94,446 | -0.08(-0.15%) |
Jul 16, 2015 | 51.46 | 51.46 | 51.33 | 51.41 | 45,276 | +0.26(+0.51%) |
Jul 15, 2015 | 51.41 | 51.46 | 51.08 | 51.15 | 79,966 | -0.25(-0.48%) |
Jul 14, 2015 | 51.16 | 51.49 | 51.16 | 51.39 | 93,334 | +0.16(+0.32%) |
Jul 13, 2015 | 51.02 | 51.24 | 51.01 | 51.23 | 79,623 | +0.47(+0.93%) |
Jul 10, 2015 | 50.73 | 50.82 | 50.49 | 50.76 | 104,837 | +0.50(+1.00%) |
Jul 09, 2015 | 50.56 | 50.75 | 50.24 | 50.26 | 78,787 | +0.19(+0.38%) |
Jul 08, 2015 | 50.57 | 50.67 | 50.03 | 50.07 | 88,557 | -0.93(-1.81%) |
Jul 07, 2015 | 50.79 | 51.03 | 50.12 | 50.99 | 135,870 | +0.32(+0.64%) |
Jul 06, 2015 | 50.60 | 51.04 | 50.45 | 50.67 | 147,070 | -0.29(-0.57%) |
Jul 02, 2015 | 51.06 | 50.96 | 50.96 | 50.96 | 252,760 | -0.03(-0.07%) |
Jul 01, 2015 | 51.10 | 51.23 | 50.82 | 50.99 | 540,075 | +0.23(+0.46%) |
Jun 30, 2015 | 51.09 | 51.13 | 50.63 | 50.76 | 161,575 | +0.09(+0.18%) |
Jun 29, 2015 | 51.32 | 51.47 | 50.67 | 50.67 | 179,275 | -1.03(-1.99%) |
Jun 26, 2015 | 51.82 | 51.82 | 51.64 | 51.70 | 113,049 | +0.05(+0.09%) |
Jun 25, 2015 | 52.09 | 52.12 | 51.62 | 51.65 | 100,587 | -0.35(-0.67%) |
Jun 24, 2015 | 52.72 | 52.72 | 51.98 | 51.99 | 198,765 | -0.49(-0.93%) |
Jun 23, 2015 | 52.61 | 52.65 | 52.39 | 52.48 | 64,325 | -0.05(-0.10%) |
Jun 22, 2015 | 52.53 | 52.63 | 52.45 | 52.54 | 65,273 | +0.23(+0.44%) |
Jun 19, 2015 | 52.46 | 52.55 | 52.31 | 52.31 | 56,774 | -0.20(-0.37%) |
Jun 18, 2015 | 52.06 | 52.62 | 52.06 | 52.50 | 64,258 | +0.54(+1.03%) |
Jun 17, 2015 | 51.94 | 52.09 | 51.68 | 51.97 | 71,474 | +0.07(+0.14%) |
Jun 16, 2015 | 51.85 | 51.90 | 51.69 | 51.89 | 57,444 | +0.11(+0.20%) |
Jun 15, 2015 | 51.85 | 51.85 | 51.52 | 51.79 | 74,115 | -0.41(-0.78%) |
Jun 12, 2015 | 52.33 | 52.38 | 52.12 | 52.20 | 140,803 | -0.30(-0.57%) |
Jun 11, 2015 | 52.35 | 52.55 | 52.28 | 52.49 | 70,628 | +0.26(+0.51%) |
Jun 10, 2015 | 51.92 | 52.35 | 51.90 | 52.23 | 87,438 | +0.55(+1.06%) |
Jun 09, 2015 | 51.71 | 51.90 | 51.67 | 51.68 | 208,717 | -0.01(-0.02%) |
Jun 08, 2015 | 51.98 | 52.02 | 51.69 | 51.69 | 68,701 | -0.36(-0.70%) |
Jun 05, 2015 | 51.89 | 52.06 | 51.68 | 52.06 | 104,091 | +0.13(+0.25%) |
Jun 04, 2015 | 52.36 | 52.39 | 51.87 | 51.93 | 99,883 | -0.60(-1.15%) |
Jun 03, 2015 | 52.34 | 52.70 | 52.29 | 52.53 | 117,528 | +0.29(+0.55%) |
Jun 02, 2015 | 51.99 | 52.43 | 51.87 | 52.24 | 525,356 | +0.17(+0.32%) |
Jun 01, 2015 | 52.11 | 52.26 | 51.82 | 52.08 | 203,005 | +0.08(+0.16%) |
May 29, 2015 | 52.51 | 52.51 | 51.89 | 52.00 | 87,601 | -0.53(-1.01%) |
May 28, 2015 | 52.62 | 52.62 | 52.34 | 52.52 | 52,260 | -0.21(-0.39%) |
May 27, 2015 | 52.47 | 52.77 | 52.37 | 52.73 | 123,232 | +0.37(+0.71%) |
May 26, 2015 | 52.75 | 52.75 | 52.25 | 52.36 | 110,898 | -0.55(-1.03%) |
May 22, 2015 | 53.07 | 52.91 | 52.91 | 52.91 | 68,949 | -0.21(-0.40%) |
May 21, 2015 | 52.83 | 53.19 | 52.83 | 53.12 | 72,622 | +0.22(+0.41%) |
May 20, 2015 | 52.97 | 53.01 | 52.79 | 52.90 | 122,490 | +0.00(+0.01%) |
May 19, 2015 | 53.00 | 53.02 | 52.82 | 52.90 | 119,857 | -0.06(-0.11%) |
May 18, 2015 | 52.75 | 53.02 | 52.72 | 52.96 | 105,942 | +0.15(+0.29%) |
May 15, 2015 | 52.89 | 52.92 | 52.63 | 52.80 | 87,288 | -0.05(-0.09%) |
May 14, 2015 | 52.51 | 52.85 | 52.49 | 52.85 | 96,854 | +0.54(+1.03%) |
May 13, 2015 | 52.28 | 52.42 | 52.20 | 52.31 | 118,308 | +0.18(+0.35%) |
May 12, 2015 | 52.01 | 52.24 | 51.73 | 52.13 | 143,771 | -0.06(-0.11%) |
May 11, 2015 | 52.34 | 52.38 | 52.18 | 52.19 | 128,775 | -0.06(-0.11%) |
May 08, 2015 | 52.10 | 52.37 | 52.10 | 52.24 | 593,237 | +0.56(+1.08%) |
May 07, 2015 | 51.39 | 51.77 | 51.39 | 51.69 | 368,218 | +0.22(+0.42%) |
May 06, 2015 | 51.69 | 51.69 | 51.22 | 51.47 | 149,895 | -0.04(-0.08%) |
May 05, 2015 | 52.03 | 52.20 | 51.45 | 51.52 | 247,500 | -0.62(-1.19%) |
May 04, 2015 | 52.12 | 52.37 | 52.09 | 52.13 | 528,391 | +0.11(+0.21%) |
May 01, 2015 | 51.56 | 52.03 | 51.56 | 52.02 | 2,267,305 | +0.51(+0.99%) |
Apr 30, 2015 | 51.93 | 51.93 | 51.37 | 51.52 | 182,470 | -0.50(-0.96%) |
Apr 29, 2015 | 51.96 | 52.20 | 51.87 | 52.01 | 152,237 | -0.19(-0.36%) |
Apr 28, 2015 | 52.01 | 52.20 | 51.68 | 52.20 | 266,278 | +0.15(+0.30%) |
Apr 27, 2015 | 52.19 | 52.28 | 51.99 | 52.05 | 389,525 | -0.05(-0.09%) |
Apr 24, 2015 | 52.41 | 52.41 | 52.00 | 52.10 | 347,374 | -0.26(-0.50%) |
Apr 23, 2015 | 52.15 | 52.52 | 52.13 | 52.36 | 107,317 | -0.02(-0.05%) |
Apr 22, 2015 | 52.24 | 52.42 | 51.96 | 52.38 | 110,704 | +0.20(+0.38%) |
Apr 21, 2015 | 52.52 | 52.57 | 52.09 | 52.19 | 117,535 | -0.16(-0.30%) |
Apr 20, 2015 | 52.10 | 52.43 | 52.10 | 52.35 | 67,520 | +0.54(+1.05%) |
Apr 17, 2015 | 52.21 | 52.21 | 51.64 | 51.80 | 227,363 | -0.67(-1.27%) |
Apr 16, 2015 | 52.58 | 52.65 | 52.36 | 52.47 | 188,472 | -0.22(-0.42%) |
Apr 15, 2015 | 52.65 | 52.86 | 52.63 | 52.69 | 144,946 | +0.14(+0.27%) |
Apr 14, 2015 | 52.35 | 52.57 | 52.11 | 52.55 | 185,914 | +0.02(+0.05%) |
Apr 13, 2015 | 52.89 | 52.97 | 52.48 | 52.52 | 114,279 | -0.49(-0.92%) |
Apr 10, 2015 | 52.66 | 53.02 | 52.64 | 53.01 | 118,351 | +0.71(+1.35%) |
Apr 09, 2015 | 51.98 | 52.31 | 51.81 | 52.31 | 258,742 | +0.30(+0.57%) |
Apr 08, 2015 | 51.91 | 52.05 | 51.76 | 52.01 | 78,490 | +0.09(+0.17%) |
Apr 07, 2015 | 52.07 | 52.18 | 51.90 | 51.92 | 132,529 | -0.11(-0.20%) |
Apr 06, 2015 | 51.39 | 52.17 | 51.29 | 52.03 | 116,624 | +0.44(+0.86%) |
Apr 02, 2015 | 51.39 | 51.59 | 51.59 | 51.59 | 187,892 | +0.14(+0.28%) |
Apr 01, 2015 | 51.64 | 51.66 | 51.20 | 51.44 | 348,049 | -0.34(-0.66%) |
Mar 31, 2015 | 52.05 | 52.05 | 51.73 | 51.78 | 109,046 | -0.37(-0.71%) |
Mar 30, 2015 | 51.72 | 52.25 | 51.72 | 52.15 | 100,897 | +0.72(+1.41%) |
Mar 27, 2015 | 51.29 | 51.48 | 51.13 | 51.43 | 53,641 | +0.13(+0.26%) |
Mar 26, 2015 | 51.06 | 51.44 | 50.92 | 51.29 | 169,251 | +0.02(+0.04%) |
Mar 25, 2015 | 52.28 | 52.28 | 51.28 | 51.28 | 221,101 | -0.90(-1.73%) |
Mar 24, 2015 | 52.35 | 52.43 | 52.12 | 52.18 | 196,998 | -0.20(-0.37%) |
Mar 23, 2015 | 52.64 | 52.70 | 52.37 | 52.37 | 137,174 | -0.26(-0.50%) |
Mar 20, 2015 | 52.48 | 52.78 | 52.46 | 52.64 | 148,803 | +0.34(+0.65%) |
Mar 19, 2015 | 52.42 | 52.50 | 52.15 | 52.30 | 180,517 | -0.35(-0.67%) |
Mar 18, 2015 | 51.84 | 52.82 | 51.62 | 52.65 | 274,514 | +0.63(+1.21%) |
Mar 17, 2015 | 51.96 | 52.13 | 51.83 | 52.02 | 234,328 | -0.19(-0.36%) |
Mar 16, 2015 | 51.63 | 52.23 | 51.63 | 52.21 | 249,741 | +0.78(+1.53%) |
Mar 13, 2015 | 51.81 | 51.81 | 51.12 | 51.43 | 306,320 | -0.48(-0.93%) |
Mar 12, 2015 | 51.47 | 51.93 | 51.47 | 51.91 | 486,152 | +0.62(+1.21%) |
Mar 11, 2015 | 51.38 | 51.41 | 51.21 | 51.29 | 182,529 | +0.02(+0.05%) |
Mar 10, 2015 | 51.75 | 51.75 | 51.26 | 51.26 | 545,277 | -0.93(-1.78%) |
Mar 09, 2015 | 51.89 | 52.27 | 51.89 | 52.19 | 119,607 | +0.40(+0.78%) |
Mar 06, 2015 | 52.26 | 52.30 | 51.73 | 51.79 | 274,332 | -0.72(-1.37%) |
Mar 05, 2015 | 52.44 | 52.51 | 52.29 | 52.51 | 449,448 | +0.09(+0.17%) |
Mar 04, 2015 | 52.60 | 52.80 | 52.23 | 52.42 | 403,961 | -0.39(-0.73%) |
Mar 03, 2015 | 53.01 | 53.22 | 52.78 | 52.80 | 542,312 | -0.38(-0.72%) |
Mar 02, 2015 | 52.85 | 53.19 | 52.72 | 53.19 | 2,540,691 | +0.49(+0.94%) |
Feb 27, 2015 | 52.86 | 52.94 | 52.68 | 52.69 | 1,072,981 | -0.21(-0.40%) |
Feb 26, 2015 | 53.08 | 53.08 | 52.79 | 52.90 | 70,524 | -0.15(-0.29%) |
Feb 25, 2015 | 53.03 | 53.16 | 52.93 | 53.06 | 71,305 | +0.03(+0.05%) |
Feb 24, 2015 | 52.86 | 53.08 | 52.74 | 53.03 | 83,302 | +0.13(+0.25%) |
Feb 23, 2015 | 52.94 | 52.97 | 52.73 | 52.90 | 129,012 | -0.14(-0.27%) |
Feb 20, 2015 | 52.53 | 53.04 | 52.23 | 53.04 | 205,989 | +0.45(+0.85%) |
Feb 19, 2015 | 52.37 | 52.70 | 52.35 | 52.59 | 67,467 | +0.05(+0.09%) |
Feb 18, 2015 | 52.20 | 52.56 | 52.19 | 52.55 | 109,401 | +0.30(+0.57%) |
Feb 17, 2015 | 52.15 | 52.33 | 52.01 | 52.25 | 367,194 | +0.01(+0.03%) |
Feb 13, 2015 | 51.87 | 52.23 | 52.23 | 52.23 | 137,078 | +0.32(+0.62%) |
Feb 12, 2015 | 51.57 | 51.93 | 51.36 | 51.91 | 115,200 | +0.51(+1.00%) |
Feb 11, 2015 | 51.39 | 51.53 | 51.19 | 51.40 | 112,782 | +0.05(+0.09%) |
Feb 10, 2015 | 51.30 | 51.42 | 50.98 | 51.35 | 149,150 | +0.34(+0.68%) |
Feb 09, 2015 | 50.89 | 51.22 | 50.88 | 51.01 | 101,582 | -0.05(-0.10%) |
Feb 06, 2015 | 51.16 | 51.45 | 50.99 | 51.06 | 162,651 | -0.03(-0.07%) |
Feb 05, 2015 | 50.77 | 51.12 | 50.69 | 51.10 | 140,572 | +0.56(+1.11%) |
Feb 04, 2015 | 50.70 | 50.85 | 50.44 | 50.54 | 119,007 | -0.44(-0.85%) |
Feb 03, 2015 | 50.20 | 50.97 | 50.20 | 50.97 | 207,473 | +0.91(+1.83%) |
Feb 02, 2015 | 49.41 | 50.06 | 49.05 | 50.06 | 428,303 | +0.78(+1.59%) |
Jan 30, 2015 | 49.54 | 49.81 | 49.26 | 49.27 | 298,264 | -0.74(-1.47%) |
Jan 29, 2015 | 49.50 | 50.03 | 49.20 | 50.01 | 172,526 | +0.50(+1.01%) |
Jan 28, 2015 | 50.28 | 50.34 | 49.47 | 49.51 | 270,727 | -0.43(-0.86%) |
Jan 27, 2015 | 49.88 | 50.21 | 49.58 | 49.94 | 358,414 | -0.64(-1.27%) |
Jan 26, 2015 | 50.39 | 50.59 | 50.39 | 50.58 | 49,166 | +0.14(+0.28%) |
Jan 23, 2015 | 50.54 | 50.78 | 50.40 | 50.44 | 261,322 | -0.34(-0.68%) |
Jan 22, 2015 | 50.20 | 50.82 | 49.96 | 50.78 | 172,094 | +0.79(+1.59%) |
Jan 21, 2015 | 49.51 | 50.06 | 49.44 | 49.99 | 133,287 | +0.35(+0.71%) |
Jan 20, 2015 | 49.66 | 49.83 | 49.14 | 49.64 | 166,934 | +0.16(+0.33%) |
Jan 16, 2015 | 48.94 | 49.50 | 48.74 | 49.47 | 122,670 | +0.41(+0.84%) |
Jan 15, 2015 | 49.62 | 49.73 | 49.06 | 49.06 | 120,982 | -0.36(-0.74%) |
Jan 14, 2015 | 49.16 | 49.47 | 48.94 | 49.43 | 246,363 | -0.30(-0.60%) |
Jan 13, 2015 | 50.18 | 50.57 | 49.30 | 49.72 | 95,837 | -0.09(-0.18%) |
Jan 12, 2015 | 50.19 | 50.19 | 49.58 | 49.81 | 72,482 | -0.35(-0.70%) |
Jan 09, 2015 | 50.67 | 50.67 | 50.08 | 50.16 | 120,520 | -0.46(-0.92%) |
Jan 08, 2015 | 49.98 | 50.63 | 49.98 | 50.63 | 146,914 | +1.04(+2.09%) |
Jan 07, 2015 | 49.64 | 49.73 | 49.39 | 49.59 | 126,505 | +0.34(+0.68%) |
Jan 06, 2015 | 49.79 | 49.86 | 48.93 | 49.25 | 208,390 | -0.55(-1.10%) |
Jan 05, 2015 | 50.69 | 50.69 | 49.70 | 49.80 | 452,446 | -1.12(-2.21%) |
Jan 02, 2015 | 51.21 | 51.33 | 50.52 | 50.93 | 96,809 | -0.08(-0.16%) |
Dec 31, 2014 | 51.68 | 51.01 | 51.01 | 51.01 | 73,136 | -0.56(-1.09%) |
Dec 30, 2014 | 51.74 | 51.77 | 51.53 | 51.57 | 47,691 | -0.26(-0.51%) |
Dec 29, 2014 | 51.78 | 51.93 | 51.67 | 51.84 | 71,719 | +0.00(+0.01%) |
Dec 26, 2014 | 51.95 | 51.97 | 51.82 | 51.83 | 61,093 | +0.05(+0.09%) |
Dec 24, 2014 | 51.81 | 51.78 | 51.78 | 51.78 | 33,851 | -0.03(-0.06%) |
Dec 23, 2014 | 51.74 | 51.92 | 51.71 | 51.82 | 64,114 | +0.29(+0.55%) |
Dec 22, 2014 | 51.20 | 51.56 | 51.20 | 51.53 | 136,363 | +0.43(+0.85%) |
Dec 19, 2014 | 50.92 | 51.26 | 50.71 | 51.10 | 105,104 | +0.24(+0.47%) |
Dec 18, 2014 | 50.36 | 50.86 | 50.23 | 50.86 | 442,092 | +1.25(+2.52%) |
Dec 17, 2014 | 48.99 | 49.68 | 48.60 | 49.61 | 294,750 | +0.63(+1.28%) |
Dec 16, 2014 | 48.82 | 49.80 | 48.82 | 48.98 | 197,533 | +0.07(+0.14%) |
Dec 15, 2014 | 49.32 | 49.46 | 48.69 | 48.91 | 169,334 | -0.15(-0.30%) |
Dec 12, 2014 | 49.58 | 49.69 | 49.06 | 49.06 | 115,828 | -0.98(-1.95%) |
Dec 11, 2014 | 50.04 | 50.43 | 49.92 | 50.04 | 75,455 | +0.24(+0.49%) |
Dec 10, 2014 | 50.70 | 50.70 | 49.78 | 49.79 | 177,615 | -1.03(-2.03%) |
Dec 09, 2014 | 50.24 | 50.83 | 50.08 | 50.83 | 149,112 | +0.15(+0.30%) |
Dec 08, 2014 | 51.17 | 51.29 | 50.54 | 50.67 | 91,897 | -0.61(-1.20%) |
Dec 05, 2014 | 51.30 | 51.38 | 51.18 | 51.29 | 115,651 | +0.08(+0.16%) |
Dec 04, 2014 | 51.38 | 51.39 | 51.03 | 51.21 | 55,623 | -0.26(-0.51%) |
Dec 03, 2014 | 50.88 | 51.53 | 50.88 | 51.47 | 73,565 | +0.62(+1.23%) |
Dec 02, 2014 | 50.53 | 50.90 | 50.53 | 50.84 | 43,466 | +0.37(+0.74%) |