Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.01 | 30.85 | 29.64 | 30.66 | 4,985,750 | +1.00(+3.38%) |
Sep 29, 2015 | 30.40 | 30.72 | 28.95 | 29.66 | 5,659,183 | -0.74(-2.45%) |
Sep 28, 2015 | 33.07 | 33.30 | 30.37 | 30.40 | 4,507,619 | -3.00(-8.97%) |
Sep 25, 2015 | 33.65 | 33.76 | 33.13 | 33.40 | 3,289,931 | +0.12(+0.37%) |
Sep 24, 2015 | 32.89 | 33.80 | 32.39 | 33.28 | 3,858,956 | +0.20(+0.61%) |
Sep 23, 2015 | 33.67 | 33.76 | 32.75 | 33.08 | 3,502,142 | -0.42(-1.25%) |
Sep 22, 2015 | 33.71 | 34.58 | 33.39 | 33.50 | 3,588,633 | -0.78(-2.28%) |
Sep 21, 2015 | 34.44 | 34.98 | 33.99 | 34.28 | 3,185,215 | -0.13(-0.39%) |
Sep 18, 2015 | 36.37 | 36.48 | 34.18 | 34.41 | 6,563,772 | -2.80(-7.52%) |
Sep 17, 2015 | 37.07 | 38.24 | 36.13 | 37.21 | 3,869,248 | +0.10(+0.28%) |
Sep 16, 2015 | 35.21 | 37.16 | 34.96 | 37.11 | 3,945,048 | +2.16(+6.17%) |
Sep 15, 2015 | 34.56 | 35.63 | 34.16 | 34.95 | 3,300,820 | +0.53(+1.55%) |
Sep 14, 2015 | 34.58 | 34.86 | 34.16 | 34.41 | 4,375,877 | -0.41(-1.18%) |
Sep 11, 2015 | 33.94 | 34.83 | 33.67 | 34.82 | 3,605,497 | +0.45(+1.30%) |
Sep 10, 2015 | 34.38 | 34.74 | 33.89 | 34.38 | 4,163,426 | +0.10(+0.31%) |
Sep 09, 2015 | 34.69 | 36.14 | 34.09 | 34.27 | 4,232,061 | -0.21(-0.61%) |
Sep 08, 2015 | 35.37 | 35.69 | 34.35 | 34.48 | 3,755,583 | -0.32(-0.93%) |
Sep 04, 2015 | 35.96 | 34.81 | 34.81 | 34.81 | 4,197,413 | -1.78(-4.87%) |
Sep 03, 2015 | 36.41 | 37.68 | 35.73 | 36.59 | 4,744,537 | +0.28(+0.76%) |
Sep 02, 2015 | 36.52 | 36.96 | 35.30 | 36.31 | 3,507,945 | +0.11(+0.32%) |
Sep 01, 2015 | 35.51 | 37.36 | 35.51 | 36.20 | 5,658,659 | -0.63(-1.71%) |
Aug 31, 2015 | 36.15 | 37.25 | 35.25 | 36.83 | 5,638,631 | +0.28(+0.76%) |
Aug 28, 2015 | 36.04 | 37.65 | 35.68 | 36.55 | 6,033,251 | +0.31(+0.84%) |
Aug 27, 2015 | 34.21 | 36.67 | 33.81 | 36.24 | 7,283,566 | +3.05(+9.19%) |
Aug 26, 2015 | 33.23 | 33.32 | 32.38 | 33.19 | 4,741,522 | +0.96(+2.99%) |
Aug 25, 2015 | 33.21 | 33.21 | 31.76 | 32.23 | 7,091,340 | +0.57(+1.81%) |
Aug 24, 2015 | 31.61 | 33.28 | 31.30 | 31.66 | 6,535,370 | -2.33(-6.85%) |
Aug 21, 2015 | 33.58 | 34.48 | 33.57 | 33.98 | 4,486,963 | +0.15(+0.45%) |
Aug 20, 2015 | 34.31 | 34.75 | 33.83 | 33.83 | 3,384,171 | -0.48(-1.39%) |
Aug 19, 2015 | 35.12 | 35.43 | 33.76 | 34.31 | 4,093,495 | -0.99(-2.81%) |
Aug 18, 2015 | 34.70 | 35.39 | 34.49 | 35.30 | 3,216,572 | +0.45(+1.29%) |
Aug 17, 2015 | 34.55 | 35.09 | 34.32 | 34.85 | 3,176,479 | +0.05(+0.14%) |
Aug 14, 2015 | 35.22 | 35.71 | 34.35 | 34.81 | 4,732,223 | -0.42(-1.19%) |
Aug 13, 2015 | 36.45 | 36.71 | 34.74 | 35.22 | 4,211,011 | -1.64(-4.45%) |
Aug 12, 2015 | 36.79 | 38.06 | 36.43 | 36.86 | 5,778,829 | +0.10(+0.29%) |
Aug 11, 2015 | 34.76 | 36.87 | 34.69 | 36.76 | 4,344,916 | +0.91(+2.53%) |
Aug 10, 2015 | 34.23 | 35.93 | 33.88 | 35.85 | 3,871,108 | +1.79(+5.26%) |
Aug 07, 2015 | 35.70 | 36.69 | 33.90 | 34.06 | 3,603,849 | -2.13(-5.88%) |
Aug 06, 2015 | 34.62 | 36.34 | 34.15 | 36.19 | 4,038,678 | +1.40(+4.03%) |
Aug 05, 2015 | 36.76 | 37.05 | 34.75 | 34.79 | 3,661,863 | -1.34(-3.72%) |
Aug 04, 2015 | 37.00 | 37.00 | 35.95 | 36.13 | 3,580,344 | -0.31(-0.86%) |
Aug 03, 2015 | 36.98 | 37.52 | 36.28 | 36.45 | 7,104,286 | -1.07(-2.85%) |
Jul 31, 2015 | 37.61 | 38.33 | 37.29 | 37.51 | 6,485,303 | -0.49(-1.28%) |
Jul 30, 2015 | 40.15 | 40.22 | 37.23 | 38.00 | 8,930,054 | -2.66(-6.54%) |
Jul 29, 2015 | 41.02 | 41.71 | 38.76 | 40.66 | 11,909,928 | -1.25(-2.98%) |
Jul 28, 2015 | 40.39 | 42.95 | 39.94 | 41.91 | 6,025,277 | +1.63(+4.05%) |
Jul 27, 2015 | 40.22 | 41.17 | 39.59 | 40.28 | 5,719,454 | -0.08(-0.19%) |
Jul 24, 2015 | 40.54 | 40.77 | 39.59 | 40.35 | 5,307,365 | -0.60(-1.47%) |
Jul 23, 2015 | 39.49 | 41.31 | 39.26 | 40.96 | 4,914,794 | +1.48(+3.74%) |
Jul 22, 2015 | 39.08 | 39.61 | 38.85 | 39.48 | 4,651,988 | +0.20(+0.51%) |
Jul 21, 2015 | 39.23 | 39.89 | 38.93 | 39.28 | 3,482,084 | +0.42(+1.08%) |
Jul 20, 2015 | 40.71 | 40.97 | 38.81 | 38.86 | 5,964,804 | -2.26(-5.50%) |
Jul 17, 2015 | 43.87 | 44.02 | 41.01 | 41.12 | 4,950,348 | -2.95(-6.69%) |
Jul 16, 2015 | 44.60 | 44.78 | 43.94 | 44.06 | 3,749,485 | -0.15(-0.34%) |
Jul 15, 2015 | 45.49 | 45.72 | 44.10 | 44.22 | 3,124,069 | -1.28(-2.81%) |
Jul 14, 2015 | 43.78 | 45.64 | 43.61 | 45.49 | 5,472,512 | +1.53(+3.47%) |
Jul 13, 2015 | 43.32 | 44.07 | 42.72 | 43.97 | 3,789,945 | +0.80(+1.86%) |
Jul 10, 2015 | 44.40 | 44.58 | 43.13 | 43.17 | 4,291,029 | -0.97(-2.20%) |
Jul 09, 2015 | 43.96 | 44.73 | 43.89 | 44.14 | 5,213,941 | +0.94(+2.19%) |
Jul 08, 2015 | 44.72 | 44.92 | 42.81 | 43.20 | 3,200,280 | -1.47(-3.29%) |
Jul 07, 2015 | 44.67 | 44.89 | 42.77 | 44.66 | 7,771,085 | -0.31(-0.70%) |
Jul 06, 2015 | 44.92 | 45.74 | 44.48 | 44.98 | 5,555,308 | -0.76(-1.67%) |
Jul 02, 2015 | 45.98 | 45.74 | 45.74 | 45.74 | 2,482,058 | +0.14(+0.31%) |
Jul 01, 2015 | 46.92 | 47.11 | 45.29 | 45.60 | 3,400,263 | -1.49(-3.16%) |
Jun 30, 2015 | 46.82 | 47.29 | 46.55 | 47.09 | 2,708,886 | +0.73(+1.58%) |
Jun 29, 2015 | 46.75 | 47.92 | 46.21 | 46.35 | 2,855,942 | -0.96(-2.04%) |
Jun 26, 2015 | 48.52 | 49.06 | 47.28 | 47.32 | 5,344,360 | -1.35(-2.78%) |
Jun 25, 2015 | 48.57 | 49.10 | 48.22 | 48.67 | 3,031,962 | +0.14(+0.29%) |
Jun 24, 2015 | 47.96 | 48.60 | 47.78 | 48.53 | 3,302,941 | +0.55(+1.15%) |
Jun 23, 2015 | 48.36 | 48.55 | 47.36 | 47.97 | 2,920,551 | -0.27(-0.55%) |
Jun 22, 2015 | 48.06 | 48.74 | 47.30 | 48.24 | 2,660,768 | +0.27(+0.56%) |
Jun 19, 2015 | 48.44 | 49.00 | 47.48 | 47.97 | 4,612,109 | -0.85(-1.74%) |
Jun 18, 2015 | 50.64 | 50.84 | 48.80 | 48.82 | 4,212,496 | -1.47(-2.92%) |
Jun 17, 2015 | 51.81 | 51.97 | 49.89 | 50.29 | 3,305,317 | -1.11(-2.15%) |
Jun 16, 2015 | 50.41 | 51.44 | 49.90 | 51.40 | 3,021,922 | +1.33(+2.65%) |
Jun 15, 2015 | 49.91 | 50.72 | 49.53 | 50.07 | 2,321,257 | -0.31(-0.62%) |
Jun 12, 2015 | 49.99 | 51.07 | 49.69 | 50.39 | 3,053,408 | +0.17(+0.34%) |
Jun 11, 2015 | 50.58 | 50.75 | 49.18 | 50.21 | 4,583,688 | -0.22(-0.43%) |
Jun 10, 2015 | 52.47 | 52.57 | 50.00 | 50.43 | 8,261,993 | -1.37(-2.65%) |
Jun 09, 2015 | 52.36 | 53.53 | 51.74 | 51.81 | 2,235,663 | +0.21(+0.41%) |
Jun 08, 2015 | 52.14 | 53.01 | 50.63 | 51.60 | 2,723,989 | -0.52(-1.01%) |
Jun 05, 2015 | 52.40 | 53.69 | 52.10 | 52.12 | 2,826,026 | -0.77(-1.46%) |
Jun 04, 2015 | 52.21 | 53.17 | 51.95 | 52.89 | 3,893,362 | -0.07(-0.13%) |
Jun 03, 2015 | 52.99 | 53.20 | 52.47 | 52.96 | 2,316,195 | +0.00(+0.00%) |
Jun 02, 2015 | 52.64 | 53.70 | 51.93 | 52.96 | 2,600,048 | +0.58(+1.11%) |
Jun 01, 2015 | 52.69 | 53.28 | 51.95 | 52.38 | 2,415,899 | -0.42(-0.79%) |
May 29, 2015 | 52.90 | 53.38 | 52.42 | 52.80 | 3,583,027 | -0.07(-0.13%) |
May 28, 2015 | 53.94 | 54.05 | 52.57 | 52.86 | 3,137,225 | -1.72(-3.14%) |
May 27, 2015 | 54.14 | 55.25 | 53.87 | 54.58 | 1,940,501 | +0.24(+0.44%) |
May 26, 2015 | 55.03 | 55.69 | 54.05 | 54.34 | 2,008,047 | -1.53(-2.75%) |
May 22, 2015 | 55.48 | 55.87 | 55.87 | 55.87 | 1,190,126 | -0.09(-0.15%) |
May 21, 2015 | 55.99 | 56.30 | 55.35 | 55.96 | 2,026,057 | +0.45(+0.81%) |
May 20, 2015 | 55.78 | 55.83 | 54.23 | 55.51 | 3,051,343 | -0.09(-0.15%) |
May 19, 2015 | 56.55 | 57.06 | 55.30 | 55.60 | 2,720,816 | -1.36(-2.39%) |
May 18, 2015 | 57.84 | 58.28 | 56.12 | 56.96 | 2,553,972 | -1.31(-2.26%) |
May 15, 2015 | 58.00 | 58.83 | 57.12 | 58.28 | 2,671,475 | +0.11(+0.20%) |
May 14, 2015 | 59.96 | 60.22 | 58.05 | 58.16 | 3,025,903 | -1.58(-2.65%) |
May 13, 2015 | 60.84 | 61.43 | 59.59 | 59.74 | 2,151,980 | -1.06(-1.74%) |
May 12, 2015 | 60.11 | 61.92 | 60.06 | 60.80 | 2,732,361 | +0.85(+1.41%) |
May 11, 2015 | 61.02 | 61.59 | 59.46 | 59.95 | 2,561,609 | -1.31(-2.13%) |
May 08, 2015 | 58.63 | 61.65 | 57.52 | 61.26 | 4,453,693 | +3.33(+5.74%) |
May 07, 2015 | 59.04 | 59.10 | 57.47 | 57.93 | 3,392,400 | -1.20(-2.03%) |
May 06, 2015 | 60.60 | 60.93 | 58.84 | 59.13 | 3,238,808 | -0.68(-1.13%) |
May 05, 2015 | 61.84 | 62.13 | 59.73 | 59.81 | 3,027,917 | -1.27(-2.07%) |
May 04, 2015 | 61.82 | 62.44 | 60.74 | 61.08 | 2,770,730 | -0.62(-1.00%) |
May 01, 2015 | 60.40 | 62.21 | 59.90 | 61.70 | 4,036,409 | +1.13(+1.87%) |
Apr 30, 2015 | 59.32 | 61.57 | 57.45 | 60.56 | 3,939,298 | +1.43(+2.42%) |
Apr 29, 2015 | 58.08 | 59.67 | 55.95 | 59.13 | 5,232,828 | -0.23(-0.39%) |
Apr 28, 2015 | 58.55 | 59.70 | 58.46 | 59.36 | 3,747,377 | +0.97(+1.66%) |
Apr 27, 2015 | 58.45 | 58.97 | 57.70 | 58.39 | 2,770,752 | -0.08(-0.13%) |
Apr 24, 2015 | 58.94 | 59.34 | 57.90 | 58.47 | 2,586,857 | -0.55(-0.94%) |
Apr 23, 2015 | 57.75 | 59.22 | 57.70 | 59.02 | 2,364,848 | +1.16(+2.01%) |
Apr 22, 2015 | 57.22 | 58.76 | 57.01 | 57.86 | 2,129,474 | +0.89(+1.56%) |
Apr 21, 2015 | 57.90 | 58.71 | 56.60 | 56.97 | 1,872,231 | -0.59(-1.03%) |
Apr 20, 2015 | 57.76 | 59.04 | 57.41 | 57.56 | 2,255,366 | -0.30(-0.53%) |
Apr 17, 2015 | 57.39 | 58.48 | 57.09 | 57.87 | 2,989,248 | -0.22(-0.38%) |
Apr 16, 2015 | 58.12 | 59.57 | 56.93 | 58.09 | 4,458,809 | -0.42(-0.72%) |
Apr 15, 2015 | 55.32 | 58.67 | 54.74 | 58.50 | 5,288,658 | +3.50(+6.36%) |
Apr 14, 2015 | 53.01 | 55.32 | 52.71 | 55.01 | 3,328,487 | +2.52(+4.79%) |
Apr 13, 2015 | 53.58 | 53.58 | 51.63 | 52.49 | 1,755,294 | -0.15(-0.29%) |
Apr 10, 2015 | 53.43 | 53.73 | 51.95 | 52.64 | 1,916,773 | -0.59(-1.11%) |
Apr 09, 2015 | 52.83 | 53.41 | 52.41 | 53.24 | 2,320,553 | +0.60(+1.14%) |
Apr 08, 2015 | 53.70 | 54.17 | 52.56 | 52.63 | 2,414,210 | -0.98(-1.83%) |
Apr 07, 2015 | 52.16 | 54.58 | 51.94 | 53.62 | 3,995,133 | +1.52(+2.93%) |
Apr 06, 2015 | 51.42 | 52.32 | 50.88 | 52.09 | 3,063,268 | +0.86(+1.67%) |
Apr 02, 2015 | 49.00 | 51.23 | 51.23 | 51.23 | 3,359,536 | +2.04(+4.14%) |
Apr 01, 2015 | 49.60 | 50.24 | 48.90 | 49.20 | 3,542,484 | -0.39(-0.79%) |
Mar 31, 2015 | 48.85 | 50.25 | 48.71 | 49.59 | 2,854,104 | +0.31(+0.64%) |
Mar 30, 2015 | 49.35 | 49.99 | 48.60 | 49.27 | 2,501,706 | +0.10(+0.19%) |
Mar 27, 2015 | 48.43 | 49.70 | 47.84 | 49.18 | 2,675,300 | +0.47(+0.96%) |
Mar 26, 2015 | 49.52 | 49.98 | 48.37 | 48.71 | 3,374,835 | +0.21(+0.43%) |
Mar 25, 2015 | 47.55 | 48.89 | 46.78 | 48.50 | 3,201,600 | +1.21(+2.56%) |
Mar 24, 2015 | 46.10 | 47.52 | 45.89 | 47.29 | 2,800,642 | +1.21(+2.63%) |
Mar 23, 2015 | 46.84 | 47.38 | 46.05 | 46.08 | 2,402,935 | -0.94(-2.01%) |
Mar 20, 2015 | 45.92 | 47.18 | 45.76 | 47.02 | 4,454,484 | +1.62(+3.57%) |
Mar 19, 2015 | 45.49 | 46.41 | 44.83 | 45.40 | 2,336,293 | -1.31(-2.79%) |
Mar 18, 2015 | 44.05 | 47.19 | 43.55 | 46.71 | 3,761,594 | +2.24(+5.04%) |
Mar 17, 2015 | 43.90 | 44.88 | 43.81 | 44.47 | 2,731,813 | +0.57(+1.30%) |
Mar 16, 2015 | 42.81 | 44.02 | 42.02 | 43.90 | 2,511,372 | +0.74(+1.72%) |
Mar 13, 2015 | 42.87 | 43.16 | 41.81 | 43.15 | 4,099,474 | -0.10(-0.24%) |
Mar 12, 2015 | 45.82 | 45.88 | 43.19 | 43.26 | 2,836,766 | -1.57(-3.51%) |
Mar 11, 2015 | 43.72 | 45.22 | 43.55 | 44.83 | 2,387,454 | +1.06(+2.41%) |
Mar 10, 2015 | 44.11 | 44.52 | 43.51 | 43.77 | 2,808,654 | -0.60(-1.35%) |
Mar 09, 2015 | 46.18 | 46.34 | 44.27 | 44.37 | 4,428,402 | -2.04(-4.39%) |
Mar 06, 2015 | 46.74 | 47.36 | 46.11 | 46.41 | 2,133,278 | -0.96(-2.03%) |
Mar 05, 2015 | 47.31 | 47.93 | 46.74 | 47.37 | 2,055,623 | -0.33(-0.70%) |
Mar 04, 2015 | 48.12 | 47.86 | 46.86 | 47.71 | 1,946,047 | -0.15(-0.32%) |
Mar 03, 2015 | 47.06 | 49.27 | 47.06 | 47.86 | 2,499,007 | +0.80(+1.70%) |
Mar 02, 2015 | 47.16 | 47.22 | 45.72 | 47.06 | 4,098,915 | -0.10(-0.22%) |
Feb 27, 2015 | 48.95 | 49.26 | 46.95 | 47.16 | 3,249,321 | -1.22(-2.52%) |
Feb 26, 2015 | 50.68 | 51.02 | 48.06 | 48.38 | 3,868,660 | -2.94(-5.73%) |
Feb 25, 2015 | 51.40 | 52.61 | 49.17 | 51.32 | 6,587,929 | +2.54(+5.21%) |
Feb 24, 2015 | 48.91 | 49.27 | 48.17 | 48.78 | 2,316,830 | -0.10(-0.21%) |
Feb 23, 2015 | 48.74 | 49.91 | 48.23 | 48.89 | 1,609,445 | -0.47(-0.95%) |
Feb 20, 2015 | 49.58 | 50.13 | 48.74 | 49.35 | 2,064,373 | -0.17(-0.35%) |
Feb 19, 2015 | 47.88 | 50.51 | 47.70 | 49.52 | 2,450,795 | +0.12(+0.25%) |
Feb 18, 2015 | 49.10 | 50.76 | 49.06 | 49.40 | 2,611,823 | -0.52(-1.05%) |
Feb 17, 2015 | 48.24 | 50.08 | 48.13 | 49.92 | 2,647,095 | +1.52(+3.15%) |
Feb 13, 2015 | 49.03 | 48.40 | 48.40 | 48.40 | 2,573,867 | +0.07(+0.14%) |
Feb 12, 2015 | 49.64 | 50.22 | 47.95 | 48.33 | 2,528,701 | -0.49(-1.01%) |
Feb 11, 2015 | 49.51 | 50.20 | 48.58 | 48.83 | 3,390,438 | -1.10(-2.21%) |
Feb 10, 2015 | 48.40 | 50.11 | 46.80 | 49.93 | 3,400,188 | +1.53(+3.17%) |
Feb 09, 2015 | 49.47 | 50.24 | 48.14 | 48.40 | 2,626,665 | -0.78(-1.59%) |
Feb 06, 2015 | 49.86 | 50.60 | 48.63 | 49.18 | 3,005,920 | -0.05(-0.10%) |
Feb 05, 2015 | 48.35 | 49.92 | 48.00 | 49.23 | 3,516,745 | +1.69(+3.54%) |
Feb 04, 2015 | 47.94 | 48.13 | 46.63 | 47.54 | 4,064,376 | -1.38(-2.82%) |
Feb 03, 2015 | 46.26 | 49.24 | 45.80 | 48.92 | 5,242,682 | +3.41(+7.49%) |
Feb 02, 2015 | 45.01 | 45.98 | 43.81 | 45.52 | 5,422,147 | +1.47(+3.33%) |
Jan 30, 2015 | 42.83 | 44.68 | 42.05 | 44.05 | 4,477,237 | +0.74(+1.71%) |
Jan 29, 2015 | 45.13 | 45.55 | 42.77 | 43.31 | 4,659,064 | -1.42(-3.17%) |
Jan 28, 2015 | 46.52 | 46.54 | 44.51 | 44.73 | 2,662,875 | -2.18(-4.65%) |
Jan 27, 2015 | 47.00 | 47.88 | 45.99 | 46.91 | 1,856,898 | -0.24(-0.50%) |
Jan 26, 2015 | 46.55 | 47.29 | 45.99 | 47.14 | 2,235,208 | +0.84(+1.81%) |
Jan 23, 2015 | 46.83 | 47.95 | 46.25 | 46.31 | 1,996,567 | -0.37(-0.80%) |
Jan 22, 2015 | 47.43 | 47.77 | 45.72 | 46.68 | 2,472,694 | -0.70(-1.47%) |
Jan 21, 2015 | 46.43 | 48.05 | 46.39 | 47.37 | 2,065,378 | +1.36(+2.96%) |
Jan 20, 2015 | 45.96 | 46.18 | 44.56 | 46.01 | 3,247,193 | -1.19(-2.52%) |
Jan 16, 2015 | 44.76 | 47.33 | 44.70 | 47.20 | 4,916,218 | +2.50(+5.60%) |
Jan 15, 2015 | 45.65 | 46.73 | 44.62 | 44.70 | 5,130,063 | -0.95(-2.09%) |
Jan 14, 2015 | 44.95 | 45.77 | 43.95 | 45.65 | 5,724,095 | +0.89(+1.98%) |
Jan 13, 2015 | 45.54 | 45.94 | 44.17 | 44.76 | 4,485,101 | -0.57(-1.26%) |
Jan 12, 2015 | 47.04 | 47.34 | 45.24 | 45.34 | 4,819,498 | -2.54(-5.31%) |
Jan 09, 2015 | 47.53 | 48.59 | 46.86 | 47.88 | 3,350,117 | +0.23(+0.48%) |
Jan 08, 2015 | 46.90 | 48.11 | 46.08 | 47.65 | 3,255,367 | +0.89(+1.89%) |
Jan 07, 2015 | 48.72 | 48.83 | 46.29 | 46.76 | 3,280,692 | -1.40(-2.91%) |
Jan 06, 2015 | 49.29 | 50.36 | 47.22 | 48.16 | 4,244,626 | -1.30(-2.64%) |
Jan 05, 2015 | 51.96 | 52.29 | 49.46 | 49.47 | 3,833,515 | -3.27(-6.21%) |
Jan 02, 2015 | 50.46 | 53.07 | 50.31 | 52.74 | 2,776,717 | +1.86(+3.65%) |
Dec 31, 2014 | 50.60 | 50.89 | 50.89 | 50.89 | 3,245,065 | -0.19(-0.37%) |
Dec 30, 2014 | 53.31 | 53.40 | 50.80 | 51.08 | 3,540,434 | -2.24(-4.20%) |
Dec 29, 2014 | 52.67 | 53.45 | 52.17 | 53.31 | 3,919,417 | +1.36(+2.62%) |
Dec 26, 2014 | 53.33 | 53.84 | 51.43 | 51.95 | 2,454,656 | -1.10(-2.08%) |
Dec 24, 2014 | 53.90 | 53.06 | 53.06 | 53.06 | 1,368,338 | -1.21(-2.23%) |
Dec 23, 2014 | 53.08 | 55.04 | 53.08 | 54.27 | 2,704,727 | -0.07(-0.12%) |
Dec 22, 2014 | 55.35 | 55.93 | 52.85 | 54.33 | 3,863,354 | -2.67(-4.68%) |
Dec 19, 2014 | 58.03 | 58.07 | 54.85 | 57.00 | 5,318,828 | -0.21(-0.37%) |
Dec 18, 2014 | 60.75 | 61.20 | 55.16 | 57.21 | 5,632,920 | -1.73(-2.94%) |
Dec 17, 2014 | 55.68 | 59.72 | 55.57 | 58.94 | 4,706,926 | +3.51(+6.34%) |
Dec 16, 2014 | 52.74 | 58.31 | 52.53 | 55.43 | 6,072,490 | +2.68(+5.09%) |
Dec 15, 2014 | 54.04 | 55.55 | 52.61 | 52.74 | 5,275,729 | +1.16(+2.25%) |
Dec 12, 2014 | 49.88 | 52.32 | 49.50 | 51.58 | 3,828,189 | +1.14(+2.26%) |
Dec 11, 2014 | 49.51 | 52.15 | 49.34 | 50.44 | 3,819,225 | +0.70(+1.42%) |
Dec 10, 2014 | 51.88 | 52.39 | 49.66 | 49.73 | 4,902,083 | -3.10(-5.87%) |
Dec 09, 2014 | 52.19 | 53.46 | 52.14 | 52.84 | 4,142,518 | +0.23(+0.43%) |
Dec 08, 2014 | 55.14 | 55.59 | 52.61 | 52.61 | 5,349,056 | -3.45(-6.16%) |
Dec 05, 2014 | 57.54 | 57.92 | 55.25 | 56.06 | 4,839,762 | -1.54(-2.68%) |
Dec 04, 2014 | 60.48 | 60.94 | 57.19 | 57.60 | 4,027,938 | -3.74(-6.09%) |
Dec 03, 2014 | 61.40 | 62.37 | 60.79 | 61.34 | 1,764,619 | +0.38(+0.62%) |
Dec 02, 2014 | 61.45 | 62.86 | 60.85 | 60.96 | 2,206,379 | -1.21(-1.94%) |
Dec 01, 2014 | 62.16 | 62.37 | 60.71 | 62.17 | 2,668,649 | -0.29(-0.46%) |
Nov 28, 2014 | 63.30 | 65.27 | 62.31 | 62.45 | 2,562,999 | -2.96(-4.52%) |
Nov 26, 2014 | 65.20 | 65.41 | 65.41 | 65.41 | 1,763,898 | -0.14(-0.22%) |
Nov 25, 2014 | 67.12 | 67.54 | 65.02 | 65.55 | 1,971,506 | -1.59(-2.37%) |
Nov 24, 2014 | 68.27 | 68.27 | 66.13 | 67.14 | 2,338,937 | -1.54(-2.24%) |
Nov 21, 2014 | 70.48 | 70.83 | 68.20 | 68.68 | 2,158,317 | -0.86(-1.23%) |
Nov 20, 2014 | 69.19 | 70.84 | 68.83 | 69.54 | 2,075,874 | +0.10(+0.14%) |
Nov 19, 2014 | 68.47 | 70.59 | 67.88 | 69.44 | 2,217,551 | +1.46(+2.16%) |
Nov 18, 2014 | 68.46 | 69.20 | 67.28 | 67.98 | 1,963,599 | -0.88(-1.27%) |
Nov 17, 2014 | 68.13 | 69.57 | 67.60 | 68.86 | 2,565,213 | +0.44(+0.64%) |
Nov 14, 2014 | 67.44 | 68.82 | 67.30 | 68.42 | 2,271,591 | +1.15(+1.71%) |
Nov 13, 2014 | 68.03 | 68.41 | 66.70 | 67.27 | 2,405,085 | -1.51(-2.20%) |
Nov 12, 2014 | 69.78 | 69.91 | 68.63 | 68.78 | 1,855,675 | -1.61(-2.28%) |
Nov 11, 2014 | 68.42 | 70.66 | 67.69 | 70.39 | 2,276,399 | +1.53(+2.22%) |
Nov 10, 2014 | 70.26 | 71.01 | 68.23 | 68.86 | 2,329,258 | -0.68(-0.97%) |
Nov 07, 2014 | 69.06 | 70.76 | 68.77 | 69.53 | 2,821,941 | +0.28(+0.40%) |
Nov 06, 2014 | 66.43 | 69.39 | 65.73 | 69.25 | 3,345,934 | +2.59(+3.88%) |
Nov 05, 2014 | 64.40 | 67.01 | 63.87 | 66.67 | 2,742,970 | +2.66(+4.16%) |
Nov 04, 2014 | 62.76 | 64.30 | 62.26 | 64.00 | 2,448,504 | +0.49(+0.76%) |
Nov 03, 2014 | 65.82 | 66.58 | 63.00 | 63.52 | 3,077,392 | -1.55(-2.38%) |
Oct 31, 2014 | 63.84 | 65.15 | 62.58 | 65.07 | 2,513,657 | +2.23(+3.54%) |
Oct 30, 2014 | 64.51 | 65.47 | 62.45 | 62.84 | 2,818,974 | -0.80(-1.26%) |
Oct 29, 2014 | 64.81 | 65.64 | 63.05 | 63.64 | 2,304,379 | -0.47(-0.73%) |
Oct 28, 2014 | 62.37 | 64.17 | 61.50 | 64.11 | 1,734,257 | +2.13(+3.44%) |
Oct 27, 2014 | 61.82 | 62.91 | 63.38 | 61.98 | 1,890,335 | -1.40(-2.21%) |
Oct 24, 2014 | 64.71 | 64.99 | 63.10 | 63.38 | 2,002,038 | -1.89(-2.90%) |
Oct 23, 2014 | 64.23 | 66.56 | 64.13 | 65.27 | 2,179,702 | +1.83(+2.88%) |
Oct 22, 2014 | 65.28 | 65.96 | 63.41 | 63.44 | 1,509,719 | -1.80(-2.76%) |
Oct 21, 2014 | 63.61 | 65.34 | 63.25 | 65.24 | 2,081,325 | +2.18(+3.45%) |
Oct 20, 2014 | 63.72 | 64.28 | 62.70 | 63.06 | 2,268,124 | -0.98(-1.53%) |
Oct 17, 2014 | 66.73 | 67.26 | 63.41 | 64.04 | 3,638,893 | -1.73(-2.63%) |
Oct 16, 2014 | 60.98 | 66.73 | 60.98 | 65.77 | 4,780,913 | +3.26(+5.22%) |
Oct 15, 2014 | 59.15 | 62.64 | 58.34 | 62.51 | 3,969,151 | +2.62(+4.37%) |
Oct 14, 2014 | 59.93 | 61.29 | 59.01 | 59.89 | 3,129,482 | +1.04(+1.76%) |
Oct 13, 2014 | 60.07 | 60.85 | 58.74 | 58.86 | 2,703,479 | -1.47(-2.43%) |
Oct 10, 2014 | 60.18 | 62.02 | 59.64 | 60.32 | 2,168,564 | -0.02(-0.03%) |
Oct 09, 2014 | 61.67 | 61.72 | 60.34 | 60.34 | 2,278,659 | -2.04(-3.26%) |
Oct 08, 2014 | 60.96 | 62.53 | 60.57 | 62.38 | 2,281,402 | +1.08(+1.77%) |
Oct 07, 2014 | 62.30 | 62.82 | 61.28 | 61.29 | 1,595,379 | -1.38(-2.20%) |
Oct 06, 2014 | 63.28 | 63.55 | 61.90 | 62.67 | 2,444,018 | -0.85(-1.33%) |
Oct 03, 2014 | 64.76 | 64.76 | 63.16 | 63.52 | 1,674,523 | -1.13(-1.75%) |
Oct 02, 2014 | 63.71 | 65.05 | 62.68 | 64.65 | 2,660,956 | +0.49(+0.76%) |