Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 62.17 | 62.55 | 61.70 | 61.75 | 2,145,592 | -0.13(-0.21%) |
Nov 27, 2015 | 61.47 | 62.37 | 61.43 | 61.89 | 496,508 | +0.36(+0.59%) |
Nov 25, 2015 | 61.08 | 61.53 | 61.53 | 61.53 | 786,317 | +0.74(+1.23%) |
Nov 24, 2015 | 60.73 | 61.11 | 60.15 | 60.78 | 964,263 | -0.26(-0.42%) |
Nov 23, 2015 | 61.02 | 61.61 | 60.84 | 61.04 | 726,060 | -0.12(-0.19%) |
Nov 20, 2015 | 59.96 | 61.25 | 59.77 | 61.16 | 1,083,456 | +1.45(+2.43%) |
Nov 19, 2015 | 59.73 | 60.26 | 59.39 | 59.70 | 793,275 | +0.04(+0.06%) |
Nov 18, 2015 | 59.95 | 60.11 | 58.90 | 59.67 | 1,005,325 | -0.29(-0.49%) |
Nov 17, 2015 | 58.74 | 60.43 | 58.55 | 59.96 | 1,200,560 | +1.44(+2.46%) |
Nov 16, 2015 | 58.07 | 58.60 | 57.78 | 58.52 | 724,469 | +0.37(+0.63%) |
Nov 13, 2015 | 58.95 | 59.20 | 57.72 | 58.16 | 1,475,829 | -0.15(-0.27%) |
Nov 12, 2015 | 57.54 | 58.37 | 57.35 | 58.31 | 1,706,624 | +0.65(+1.13%) |
Nov 11, 2015 | 56.42 | 57.77 | 56.41 | 57.66 | 969,753 | +0.69(+1.22%) |
Nov 10, 2015 | 56.07 | 57.10 | 56.04 | 56.97 | 1,800,513 | +0.74(+1.31%) |
Nov 09, 2015 | 57.09 | 57.14 | 55.87 | 56.23 | 1,089,563 | -0.92(-1.61%) |
Nov 06, 2015 | 57.81 | 58.34 | 56.78 | 57.15 | 985,577 | -1.19(-2.05%) |
Nov 05, 2015 | 58.37 | 58.63 | 58.03 | 58.35 | 773,202 | -0.01(-0.03%) |
Nov 04, 2015 | 58.38 | 58.69 | 58.09 | 58.36 | 1,072,700 | +0.00(+0.00%) |
Nov 03, 2015 | 59.29 | 59.37 | 58.00 | 58.36 | 1,210,612 | -0.97(-1.64%) |
Nov 02, 2015 | 58.61 | 59.39 | 58.11 | 59.34 | 1,594,405 | +0.91(+1.55%) |
Oct 30, 2015 | 59.82 | 59.90 | 58.34 | 58.43 | 1,361,941 | -1.16(-1.94%) |
Oct 29, 2015 | 60.43 | 60.86 | 58.93 | 59.59 | 1,152,582 | +0.04(+0.07%) |
Oct 28, 2015 | 60.12 | 60.46 | 58.67 | 59.54 | 1,466,750 | -0.44(-0.74%) |
Oct 27, 2015 | 59.51 | 60.46 | 59.49 | 59.98 | 1,228,027 | +0.46(+0.77%) |
Oct 26, 2015 | 59.69 | 59.87 | 59.06 | 59.53 | 869,471 | -0.04(-0.06%) |
Oct 23, 2015 | 60.11 | 60.32 | 59.14 | 59.56 | 781,934 | -0.44(-0.74%) |
Oct 22, 2015 | 60.07 | 60.08 | 59.27 | 60.01 | 1,113,829 | +0.44(+0.73%) |
Oct 21, 2015 | 59.77 | 59.90 | 59.09 | 59.57 | 1,208,110 | +0.07(+0.11%) |
Oct 20, 2015 | 58.65 | 59.73 | 58.47 | 59.51 | 1,856,946 | +0.86(+1.46%) |
Oct 19, 2015 | 57.03 | 58.69 | 56.89 | 58.65 | 1,557,777 | +1.64(+2.88%) |
Oct 16, 2015 | 57.01 | 57.55 | 56.91 | 57.01 | 1,243,365 | +0.05(+0.09%) |
Oct 15, 2015 | 56.29 | 56.95 | 56.23 | 56.95 | 874,451 | +0.86(+1.52%) |
Oct 14, 2015 | 56.97 | 57.12 | 55.91 | 56.10 | 908,524 | -0.70(-1.23%) |
Oct 13, 2015 | 57.19 | 57.57 | 56.53 | 56.80 | 988,286 | -0.77(-1.33%) |
Oct 12, 2015 | 57.03 | 57.75 | 56.98 | 57.57 | 783,721 | +0.72(+1.26%) |
Oct 09, 2015 | 57.03 | 57.18 | 56.14 | 56.85 | 1,340,817 | -0.18(-0.32%) |
Oct 08, 2015 | 56.18 | 57.14 | 55.90 | 57.03 | 1,264,431 | +0.78(+1.39%) |
Oct 07, 2015 | 56.67 | 56.89 | 55.85 | 56.25 | 2,259,494 | -0.32(-0.56%) |
Oct 06, 2015 | 57.65 | 57.73 | 56.50 | 56.57 | 1,493,298 | -1.11(-1.93%) |
Oct 05, 2015 | 56.95 | 57.75 | 56.71 | 57.68 | 1,334,257 | +1.00(+1.77%) |
Oct 02, 2015 | 55.76 | 56.26 | 55.74 | 56.68 | 1,692,304 | +0.34(+0.60%) |
Oct 01, 2015 | 57.09 | 57.13 | 56.06 | 56.34 | 1,751,573 | -0.55(-0.97%) |
Sep 30, 2015 | 57.09 | 57.29 | 56.48 | 56.89 | 1,121,492 | +0.41(+0.72%) |
Sep 29, 2015 | 55.82 | 56.56 | 55.46 | 56.49 | 854,911 | +0.84(+1.51%) |
Sep 28, 2015 | 55.94 | 56.31 | 55.13 | 55.65 | 951,404 | -0.59(-1.05%) |
Sep 25, 2015 | 56.46 | 56.80 | 55.81 | 56.24 | 763,986 | +0.49(+0.87%) |
Sep 24, 2015 | 56.07 | 56.61 | 55.46 | 55.75 | 829,450 | -0.55(-0.97%) |
Sep 23, 2015 | 55.84 | 56.46 | 55.66 | 56.30 | 628,991 | +0.54(+0.97%) |
Sep 22, 2015 | 55.97 | 56.27 | 55.43 | 55.76 | 1,561,568 | -0.72(-1.28%) |
Sep 21, 2015 | 55.68 | 56.56 | 55.68 | 56.48 | 1,521,028 | +0.83(+1.48%) |
Sep 18, 2015 | 54.91 | 56.25 | 54.74 | 55.66 | 4,851,851 | +0.16(+0.29%) |
Sep 17, 2015 | 54.34 | 55.91 | 54.32 | 55.49 | 1,816,056 | +0.91(+1.66%) |
Sep 16, 2015 | 55.17 | 55.21 | 54.54 | 54.59 | 3,376,878 | -0.58(-1.06%) |
Sep 15, 2015 | 53.78 | 55.53 | 53.49 | 55.17 | 4,379,987 | +1.31(+2.42%) |
Sep 14, 2015 | 53.89 | 54.07 | 53.63 | 53.86 | 625,150 | +0.06(+0.11%) |
Sep 11, 2015 | 52.85 | 53.83 | 52.58 | 53.81 | 873,753 | +1.17(+2.23%) |
Sep 10, 2015 | 52.58 | 53.34 | 52.35 | 52.63 | 1,020,570 | +0.05(+0.10%) |
Sep 09, 2015 | 53.77 | 53.89 | 52.50 | 52.58 | 847,429 | -0.86(-1.61%) |
Sep 08, 2015 | 52.93 | 53.63 | 52.63 | 53.44 | 1,011,280 | +1.21(+2.32%) |
Sep 04, 2015 | 53.24 | 52.23 | 52.23 | 52.23 | 1,030,333 | -1.37(-2.56%) |
Sep 03, 2015 | 53.75 | 54.15 | 53.41 | 53.61 | 968,039 | -0.20(-0.37%) |
Sep 02, 2015 | 53.69 | 53.82 | 53.15 | 53.80 | 988,524 | +0.79(+1.49%) |
Sep 01, 2015 | 53.06 | 53.54 | 52.56 | 53.01 | 1,329,193 | -0.72(-1.35%) |
Aug 31, 2015 | 54.27 | 54.60 | 53.60 | 53.74 | 2,408,065 | -0.48(-0.88%) |
Aug 28, 2015 | 53.91 | 54.44 | 53.66 | 54.21 | 1,144,213 | +0.21(+0.39%) |
Aug 27, 2015 | 53.26 | 54.33 | 52.76 | 54.00 | 1,347,051 | +1.27(+2.40%) |
Aug 26, 2015 | 52.42 | 53.00 | 51.44 | 52.74 | 1,611,145 | +1.52(+2.97%) |
Aug 25, 2015 | 54.14 | 54.20 | 51.16 | 51.21 | 1,899,124 | -1.60(-3.03%) |
Aug 24, 2015 | 54.15 | 55.20 | 52.74 | 52.82 | 2,059,369 | -3.15(-5.63%) |
Aug 21, 2015 | 56.73 | 57.10 | 55.95 | 55.97 | 1,693,258 | -0.99(-1.73%) |
Aug 20, 2015 | 57.25 | 57.77 | 56.85 | 56.95 | 1,187,299 | -0.42(-0.73%) |
Aug 19, 2015 | 57.38 | 57.64 | 57.10 | 57.37 | 1,029,372 | -0.06(-0.10%) |
Aug 18, 2015 | 57.45 | 57.88 | 57.34 | 57.43 | 1,007,574 | -0.12(-0.22%) |
Aug 17, 2015 | 57.42 | 57.86 | 57.28 | 57.55 | 1,513,806 | +0.18(+0.32%) |
Aug 14, 2015 | 56.49 | 57.63 | 56.22 | 57.37 | 4,979,206 | +0.88(+1.55%) |
Aug 13, 2015 | 56.18 | 57.18 | 56.03 | 56.49 | 2,063,679 | +0.40(+0.72%) |
Aug 12, 2015 | 55.48 | 56.10 | 55.00 | 56.09 | 1,449,423 | +0.43(+0.78%) |
Aug 11, 2015 | 54.96 | 56.06 | 54.62 | 55.66 | 1,071,656 | +0.59(+1.08%) |
Aug 10, 2015 | 55.70 | 55.89 | 54.83 | 55.07 | 1,297,823 | -0.29(-0.53%) |
Aug 07, 2015 | 55.04 | 55.65 | 54.50 | 55.36 | 867,642 | +0.26(+0.48%) |
Aug 06, 2015 | 54.53 | 55.16 | 54.10 | 55.10 | 887,569 | +0.48(+0.87%) |
Aug 05, 2015 | 54.56 | 54.82 | 54.34 | 54.62 | 845,147 | +0.28(+0.51%) |
Aug 04, 2015 | 54.37 | 54.97 | 54.18 | 54.34 | 754,354 | -0.08(-0.15%) |
Aug 03, 2015 | 53.75 | 54.48 | 53.63 | 54.42 | 888,823 | +0.66(+1.22%) |
Jul 31, 2015 | 53.73 | 54.31 | 53.38 | 53.77 | 1,424,628 | +0.50(+0.95%) |
Jul 30, 2015 | 52.57 | 53.56 | 52.38 | 53.26 | 1,067,993 | +1.23(+2.36%) |
Jul 29, 2015 | 51.84 | 52.16 | 51.45 | 52.03 | 852,386 | +0.12(+0.23%) |
Jul 28, 2015 | 52.13 | 52.25 | 51.68 | 51.92 | 885,937 | -0.13(-0.25%) |
Jul 27, 2015 | 51.88 | 52.26 | 51.76 | 52.05 | 859,354 | +0.14(+0.27%) |
Jul 24, 2015 | 51.74 | 52.14 | 51.48 | 51.91 | 779,239 | +0.09(+0.18%) |
Jul 23, 2015 | 52.22 | 52.27 | 51.38 | 51.81 | 803,057 | -0.04(-0.08%) |
Jul 22, 2015 | 51.40 | 52.09 | 51.40 | 51.86 | 796,341 | +0.46(+0.90%) |
Jul 21, 2015 | 51.81 | 52.03 | 51.38 | 51.40 | 800,319 | -0.37(-0.71%) |
Jul 20, 2015 | 51.19 | 51.85 | 50.91 | 51.76 | 1,005,776 | +0.45(+0.87%) |
Jul 17, 2015 | 51.40 | 51.42 | 50.92 | 51.32 | 759,351 | -0.15(-0.28%) |
Jul 16, 2015 | 51.11 | 51.51 | 50.75 | 51.46 | 654,134 | +0.59(+1.15%) |
Jul 15, 2015 | 50.82 | 51.30 | 50.53 | 50.88 | 702,631 | +0.00(+0.00%) |
Jul 14, 2015 | 51.02 | 51.30 | 50.67 | 50.88 | 1,235,162 | -0.10(-0.19%) |
Jul 13, 2015 | 51.32 | 51.76 | 50.71 | 50.97 | 898,010 | +0.09(+0.17%) |
Jul 10, 2015 | 50.67 | 51.32 | 50.38 | 50.88 | 829,759 | +0.50(+0.99%) |
Jul 09, 2015 | 50.60 | 50.73 | 50.20 | 50.39 | 846,056 | +0.07(+0.13%) |
Jul 08, 2015 | 49.71 | 50.69 | 49.58 | 50.32 | 1,540,493 | +0.20(+0.39%) |
Jul 07, 2015 | 49.37 | 50.26 | 49.24 | 50.12 | 1,162,299 | +0.89(+1.81%) |
Jul 06, 2015 | 48.90 | 49.61 | 48.49 | 49.23 | 1,254,273 | -0.07(-0.13%) |
Jul 02, 2015 | 49.22 | 49.30 | 49.30 | 49.30 | 1,456,551 | +0.42(+0.87%) |
Jul 01, 2015 | 48.33 | 48.93 | 47.81 | 48.87 | 1,622,175 | +1.18(+2.47%) |
Jun 30, 2015 | 47.84 | 48.13 | 47.37 | 47.70 | 893,820 | +0.13(+0.28%) |
Jun 29, 2015 | 47.78 | 48.40 | 47.52 | 47.56 | 1,070,610 | -0.44(-0.91%) |
Jun 26, 2015 | 47.85 | 48.10 | 47.53 | 48.00 | 982,380 | +0.17(+0.35%) |
Jun 25, 2015 | 48.48 | 48.73 | 47.65 | 47.84 | 1,043,684 | -0.61(-1.27%) |
Jun 24, 2015 | 49.21 | 49.37 | 48.42 | 48.45 | 1,077,358 | -0.67(-1.35%) |
Jun 23, 2015 | 49.82 | 49.88 | 49.03 | 49.12 | 1,064,807 | -0.72(-1.45%) |
Jun 22, 2015 | 50.46 | 50.60 | 49.80 | 49.84 | 1,769,046 | -0.55(-1.09%) |
Jun 19, 2015 | 50.79 | 50.96 | 50.29 | 50.39 | 1,729,757 | -0.48(-0.93%) |
Jun 18, 2015 | 50.28 | 51.00 | 50.28 | 50.86 | 1,529,553 | +0.67(+1.33%) |
Jun 17, 2015 | 50.59 | 50.64 | 50.00 | 50.20 | 5,964,897 | +0.12(+0.25%) |
Jun 16, 2015 | 48.70 | 50.24 | 48.67 | 50.07 | 1,560,882 | +1.00(+2.04%) |
Jun 15, 2015 | 49.10 | 49.39 | 48.74 | 49.07 | 838,896 | -0.07(-0.15%) |
Jun 12, 2015 | 48.98 | 49.28 | 48.71 | 49.14 | 1,136,730 | +0.07(+0.15%) |
Jun 11, 2015 | 48.56 | 49.08 | 48.23 | 49.07 | 1,169,716 | +0.84(+1.74%) |
Jun 10, 2015 | 47.78 | 48.69 | 47.71 | 48.23 | 840,762 | +0.51(+1.08%) |
Jun 09, 2015 | 48.10 | 48.29 | 47.59 | 47.72 | 749,425 | -0.43(-0.90%) |
Jun 08, 2015 | 48.28 | 48.32 | 47.96 | 48.15 | 847,896 | -0.12(-0.24%) |
Jun 05, 2015 | 48.62 | 48.74 | 48.37 | 48.27 | 1,156,674 | -0.75(-1.52%) |
Jun 04, 2015 | 49.30 | 49.48 | 48.73 | 49.01 | 1,104,462 | -0.42(-0.85%) |
Jun 03, 2015 | 50.14 | 50.34 | 49.33 | 49.43 | 1,021,557 | -0.70(-1.40%) |
Jun 02, 2015 | 50.85 | 50.85 | 49.97 | 50.14 | 1,226,402 | -0.83(-1.62%) |
Jun 01, 2015 | 50.77 | 51.31 | 50.52 | 50.96 | 1,326,093 | +0.20(+0.40%) |
May 29, 2015 | 51.38 | 51.47 | 50.54 | 50.76 | 5,818,577 | -0.44(-0.86%) |
May 28, 2015 | 51.52 | 51.84 | 50.85 | 51.20 | 1,283,337 | -0.23(-0.45%) |
May 27, 2015 | 51.23 | 51.46 | 51.07 | 51.43 | 1,346,159 | +0.25(+0.50%) |
May 26, 2015 | 51.28 | 51.36 | 50.91 | 51.18 | 2,149,356 | -0.12(-0.24%) |
May 22, 2015 | 50.85 | 51.30 | 51.30 | 51.30 | 753,553 | +0.23(+0.45%) |
May 21, 2015 | 51.54 | 51.67 | 50.89 | 51.07 | 1,162,122 | -0.40(-0.77%) |
May 20, 2015 | 51.67 | 51.85 | 51.27 | 51.47 | 2,459,083 | -0.09(-0.18%) |
May 19, 2015 | 51.80 | 51.96 | 51.34 | 51.56 | 2,141,418 | -0.35(-0.67%) |
May 18, 2015 | 52.38 | 52.52 | 51.82 | 51.91 | 2,003,996 | -0.43(-0.83%) |
May 15, 2015 | 51.33 | 52.43 | 51.17 | 52.35 | 3,141,681 | +1.20(+2.34%) |
May 14, 2015 | 50.01 | 51.25 | 49.71 | 51.15 | 1,635,122 | +1.46(+2.95%) |
May 13, 2015 | 50.19 | 50.66 | 49.56 | 49.69 | 1,188,035 | -0.26(-0.52%) |
May 12, 2015 | 49.01 | 50.07 | 48.47 | 49.95 | 1,161,449 | +0.62(+1.26%) |
May 11, 2015 | 49.64 | 50.16 | 49.15 | 49.32 | 1,151,724 | -0.33(-0.67%) |
May 08, 2015 | 49.08 | 50.02 | 48.20 | 49.66 | 1,088,221 | +1.10(+2.27%) |
May 07, 2015 | 47.64 | 48.61 | 47.45 | 48.56 | 1,169,201 | +1.03(+2.17%) |
May 06, 2015 | 47.59 | 47.90 | 47.26 | 47.53 | 1,124,384 | -0.07(-0.14%) |
May 05, 2015 | 48.12 | 48.43 | 47.51 | 47.59 | 1,034,399 | -0.77(-1.59%) |
May 04, 2015 | 48.45 | 48.80 | 48.22 | 48.36 | 929,866 | +0.14(+0.29%) |
May 01, 2015 | 47.80 | 48.88 | 47.47 | 48.22 | 1,450,844 | +0.43(+0.91%) |
Apr 30, 2015 | 47.85 | 49.14 | 47.65 | 47.79 | 1,977,216 | +0.61(+1.29%) |
Apr 29, 2015 | 48.08 | 48.83 | 46.98 | 47.18 | 1,264,924 | -1.28(-2.63%) |
Apr 28, 2015 | 48.38 | 48.70 | 47.93 | 48.45 | 710,622 | +0.04(+0.09%) |
Apr 27, 2015 | 49.20 | 49.43 | 48.26 | 48.41 | 1,139,008 | -0.59(-1.21%) |
Apr 24, 2015 | 48.86 | 49.22 | 48.48 | 49.01 | 855,925 | +0.20(+0.42%) |
Apr 23, 2015 | 48.53 | 48.92 | 48.47 | 48.80 | 561,527 | +0.26(+0.54%) |
Apr 22, 2015 | 48.42 | 48.81 | 48.32 | 48.54 | 942,036 | +0.07(+0.13%) |
Apr 21, 2015 | 48.22 | 48.54 | 47.99 | 48.48 | 669,709 | +0.48(+1.00%) |
Apr 20, 2015 | 47.77 | 48.24 | 47.65 | 48.00 | 840,870 | +0.29(+0.61%) |
Apr 17, 2015 | 47.79 | 47.91 | 47.24 | 47.71 | 764,383 | -0.28(-0.59%) |
Apr 16, 2015 | 47.74 | 48.24 | 47.63 | 47.99 | 822,624 | +0.07(+0.15%) |
Apr 15, 2015 | 48.52 | 48.59 | 47.90 | 47.92 | 1,135,021 | -0.62(-1.28%) |
Apr 14, 2015 | 48.48 | 48.93 | 48.30 | 48.54 | 975,845 | +0.06(+0.12%) |
Apr 13, 2015 | 48.48 | 49.47 | 48.48 | 48.48 | 4,613,454 | -0.14(-0.28%) |
Apr 10, 2015 | 48.78 | 49.19 | 48.42 | 48.62 | 530,889 | +0.12(+0.25%) |
Apr 09, 2015 | 49.26 | 49.43 | 48.26 | 48.50 | 718,455 | -0.94(-1.91%) |
Apr 08, 2015 | 49.14 | 49.48 | 49.09 | 49.44 | 704,171 | +0.35(+0.71%) |
Apr 07, 2015 | 49.49 | 49.64 | 48.96 | 49.09 | 741,119 | -0.49(-0.98%) |
Apr 06, 2015 | 49.23 | 49.62 | 49.01 | 49.58 | 913,901 | +0.38(+0.78%) |
Apr 02, 2015 | 48.81 | 49.19 | 49.19 | 49.19 | 1,290,643 | +0.38(+0.79%) |
Apr 01, 2015 | 48.98 | 49.17 | 48.29 | 48.81 | 827,670 | -0.17(-0.34%) |
Mar 31, 2015 | 49.44 | 49.67 | 48.79 | 48.98 | 1,516,489 | -0.50(-1.01%) |
Mar 30, 2015 | 48.72 | 49.60 | 48.57 | 49.48 | 782,926 | +0.93(+1.91%) |
Mar 27, 2015 | 48.74 | 48.94 | 48.35 | 48.55 | 625,993 | -0.20(-0.40%) |
Mar 26, 2015 | 48.45 | 48.82 | 48.31 | 48.74 | 1,004,271 | +0.08(+0.16%) |
Mar 25, 2015 | 49.71 | 49.84 | 48.55 | 48.67 | 764,611 | -0.93(-1.87%) |
Mar 24, 2015 | 50.20 | 50.20 | 49.58 | 49.59 | 1,032,241 | -0.64(-1.27%) |
Mar 23, 2015 | 50.40 | 50.59 | 50.00 | 50.23 | 1,394,706 | +0.06(+0.12%) |
Mar 20, 2015 | 48.83 | 50.19 | 48.74 | 50.17 | 2,336,093 | +1.66(+3.42%) |
Mar 19, 2015 | 48.19 | 48.85 | 48.07 | 48.51 | 1,042,296 | +0.28(+0.57%) |
Mar 18, 2015 | 47.24 | 48.43 | 46.90 | 48.24 | 784,787 | +1.04(+2.21%) |
Mar 17, 2015 | 47.16 | 47.65 | 46.95 | 47.19 | 838,047 | +0.04(+0.08%) |
Mar 16, 2015 | 46.98 | 47.77 | 46.91 | 47.16 | 874,722 | +0.28(+0.59%) |
Mar 13, 2015 | 47.17 | 47.38 | 46.78 | 46.88 | 609,902 | -0.17(-0.37%) |
Mar 12, 2015 | 46.36 | 47.16 | 46.04 | 47.06 | 1,336,259 | +1.00(+2.17%) |
Mar 11, 2015 | 46.12 | 46.37 | 45.90 | 46.06 | 1,706,564 | +0.04(+0.09%) |
Mar 10, 2015 | 46.19 | 46.26 | 45.74 | 46.01 | 1,183,595 | -0.27(-0.59%) |
Mar 09, 2015 | 46.42 | 46.44 | 46.06 | 46.29 | 763,469 | +0.08(+0.17%) |
Mar 06, 2015 | 46.78 | 46.78 | 45.75 | 46.21 | 1,574,670 | -1.17(-2.48%) |
Mar 05, 2015 | 47.10 | 47.69 | 46.99 | 47.38 | 576,054 | +0.39(+0.83%) |
Mar 04, 2015 | 47.53 | 47.65 | 46.89 | 46.99 | 758,773 | -0.66(-1.39%) |
Mar 03, 2015 | 47.79 | 47.79 | 47.57 | 47.65 | 782,770 | -0.19(-0.39%) |
Mar 02, 2015 | 47.33 | 47.94 | 47.08 | 47.84 | 943,775 | +0.51(+1.08%) |
Feb 27, 2015 | 47.18 | 47.58 | 46.80 | 47.33 | 1,216,094 | +0.24(+0.50%) |
Feb 26, 2015 | 47.74 | 47.74 | 46.80 | 47.09 | 1,293,260 | -0.64(-1.34%) |
Feb 25, 2015 | 46.96 | 48.17 | 46.80 | 47.73 | 1,718,135 | +0.71(+1.50%) |
Feb 24, 2015 | 47.23 | 47.35 | 46.80 | 47.03 | 1,464,921 | -0.51(-1.07%) |
Feb 23, 2015 | 47.29 | 47.57 | 47.07 | 47.54 | 1,128,014 | +0.36(+0.76%) |
Feb 20, 2015 | 46.03 | 47.39 | 45.66 | 47.18 | 1,136,267 | +1.30(+2.84%) |
Feb 19, 2015 | 46.91 | 47.04 | 45.80 | 45.88 | 1,169,269 | -1.22(-2.58%) |
Feb 18, 2015 | 46.59 | 47.19 | 46.18 | 47.09 | 787,661 | +0.54(+1.16%) |
Feb 17, 2015 | 46.99 | 47.30 | 46.36 | 46.55 | 910,729 | -0.45(-0.96%) |
Feb 13, 2015 | 47.26 | 47.01 | 47.01 | 47.01 | 820,280 | -0.23(-0.49%) |
Feb 12, 2015 | 46.82 | 47.38 | 46.74 | 47.24 | 1,368,473 | +0.55(+1.17%) |
Feb 11, 2015 | 46.99 | 47.21 | 46.53 | 46.69 | 617,028 | -0.24(-0.51%) |
Feb 10, 2015 | 47.33 | 47.34 | 46.46 | 46.93 | 1,423,557 | -0.17(-0.35%) |
Feb 09, 2015 | 47.62 | 47.82 | 47.07 | 47.09 | 1,140,655 | -0.52(-1.09%) |
Feb 06, 2015 | 48.70 | 48.92 | 47.22 | 47.61 | 1,580,129 | -1.30(-2.65%) |
Feb 05, 2015 | 48.09 | 48.98 | 47.90 | 48.91 | 740,100 | +0.94(+1.95%) |
Feb 04, 2015 | 47.89 | 48.14 | 47.43 | 47.97 | 805,506 | +0.00(+0.00%) |
Feb 03, 2015 | 47.46 | 48.00 | 46.85 | 47.97 | 1,098,965 | +0.37(+0.79%) |
Feb 02, 2015 | 47.49 | 47.67 | 46.29 | 47.60 | 1,812,122 | +0.11(+0.23%) |
Jan 30, 2015 | 48.42 | 48.42 | 47.46 | 47.49 | 996,721 | -1.00(-2.06%) |
Jan 29, 2015 | 48.39 | 48.53 | 47.99 | 48.49 | 667,491 | +0.12(+0.24%) |
Jan 28, 2015 | 48.37 | 48.93 | 48.28 | 48.37 | 1,431,995 | +0.27(+0.55%) |
Jan 27, 2015 | 47.75 | 48.21 | 47.68 | 48.11 | 895,130 | +0.09(+0.19%) |
Jan 26, 2015 | 47.52 | 48.02 | 47.29 | 48.01 | 1,707,984 | +0.17(+0.35%) |
Jan 23, 2015 | 48.36 | 48.53 | 47.76 | 47.85 | 1,062,719 | -0.32(-0.67%) |
Jan 22, 2015 | 47.67 | 48.27 | 47.57 | 48.17 | 1,587,349 | +0.58(+1.22%) |
Jan 21, 2015 | 47.60 | 47.77 | 47.19 | 47.59 | 850,587 | -0.10(-0.21%) |
Jan 20, 2015 | 48.19 | 48.40 | 47.53 | 47.69 | 1,265,365 | -0.30(-0.63%) |
Jan 16, 2015 | 47.04 | 48.06 | 46.79 | 47.99 | 1,315,389 | +0.92(+1.96%) |
Jan 15, 2015 | 46.80 | 47.09 | 46.31 | 47.07 | 1,057,270 | +0.46(+0.99%) |
Jan 14, 2015 | 46.02 | 46.62 | 45.80 | 46.61 | 1,100,122 | +0.48(+1.05%) |
Jan 13, 2015 | 46.26 | 46.42 | 45.81 | 46.13 | 779,334 | +0.05(+0.11%) |
Jan 12, 2015 | 45.47 | 46.14 | 45.46 | 46.08 | 906,029 | +0.65(+1.43%) |
Jan 09, 2015 | 45.51 | 45.84 | 45.15 | 45.43 | 915,706 | -0.17(-0.38%) |
Jan 08, 2015 | 45.01 | 45.68 | 44.98 | 45.60 | 1,367,099 | +0.68(+1.51%) |
Jan 07, 2015 | 44.56 | 45.15 | 44.03 | 44.93 | 1,693,077 | +0.64(+1.45%) |
Jan 06, 2015 | 43.55 | 44.31 | 43.49 | 44.29 | 2,312,497 | +0.94(+2.17%) |
Jan 05, 2015 | 42.39 | 43.55 | 42.37 | 43.34 | 1,676,156 | +0.94(+2.21%) |
Jan 02, 2015 | 42.25 | 42.54 | 42.10 | 42.41 | 1,165,017 | +0.22(+0.51%) |
Dec 31, 2014 | 43.18 | 42.19 | 42.19 | 42.19 | 936,053 | -0.86(-1.99%) |
Dec 30, 2014 | 43.11 | 43.44 | 42.95 | 43.05 | 767,023 | -0.05(-0.12%) |
Dec 29, 2014 | 42.69 | 43.39 | 42.61 | 43.10 | 936,490 | +0.40(+0.93%) |
Dec 26, 2014 | 42.83 | 43.04 | 42.65 | 42.70 | 573,705 | +0.07(+0.17%) |
Dec 24, 2014 | 42.83 | 42.63 | 42.63 | 42.63 | 620,283 | -0.14(-0.32%) |
Dec 23, 2014 | 43.13 | 43.36 | 42.68 | 42.77 | 814,911 | -0.24(-0.57%) |
Dec 22, 2014 | 42.38 | 43.04 | 42.36 | 43.01 | 1,507,666 | +0.66(+1.56%) |
Dec 19, 2014 | 42.38 | 42.58 | 42.17 | 42.35 | 2,131,842 | -0.06(-0.15%) |
Dec 18, 2014 | 42.48 | 42.63 | 42.01 | 42.42 | 1,572,414 | +0.23(+0.55%) |
Dec 17, 2014 | 41.46 | 42.21 | 41.24 | 42.18 | 1,201,313 | +0.96(+2.32%) |
Dec 16, 2014 | 41.34 | 41.45 | 40.90 | 41.23 | 1,907,796 | -0.11(-0.26%) |
Dec 15, 2014 | 42.13 | 42.13 | 41.23 | 41.34 | 875,590 | -0.60(-1.42%) |
Dec 12, 2014 | 42.29 | 42.62 | 41.87 | 41.93 | 908,612 | -0.49(-1.15%) |
Dec 11, 2014 | 42.65 | 42.80 | 42.31 | 42.42 | 742,207 | +0.04(+0.08%) |
Dec 10, 2014 | 42.75 | 42.81 | 42.25 | 42.39 | 812,997 | -0.40(-0.93%) |
Dec 09, 2014 | 42.29 | 42.90 | 42.17 | 42.79 | 563,745 | +0.21(+0.49%) |
Dec 08, 2014 | 42.43 | 42.91 | 42.36 | 42.58 | 794,372 | +0.15(+0.35%) |
Dec 05, 2014 | 42.73 | 42.80 | 42.14 | 42.43 | 827,991 | -0.49(-1.13%) |
Dec 04, 2014 | 42.75 | 42.94 | 42.22 | 42.91 | 1,219,010 | +0.00(+0.00%) |
Dec 03, 2014 | 42.56 | 43.04 | 42.33 | 42.91 | 1,137,691 | +0.40(+0.94%) |
Dec 02, 2014 | 42.23 | 42.59 | 41.84 | 42.51 | 603,526 | +0.34(+0.80%) |