Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 55.14 | 55.60 | 54.77 | 55.38 | 3,723,569 | +0.31(+0.56%) |
Jul 30, 2015 | 54.53 | 55.12 | 54.35 | 55.07 | 2,387,563 | +0.47(+0.87%) |
Jul 29, 2015 | 54.31 | 54.70 | 53.85 | 54.60 | 2,478,848 | +0.25(+0.46%) |
Jul 28, 2015 | 53.36 | 54.40 | 52.84 | 54.35 | 3,072,413 | +1.25(+2.35%) |
Jul 27, 2015 | 53.85 | 54.04 | 52.57 | 53.10 | 2,987,241 | -0.42(-0.79%) |
Jul 24, 2015 | 54.57 | 55.03 | 52.75 | 53.52 | 4,002,750 | -0.12(-0.23%) |
Jul 23, 2015 | 53.81 | 54.29 | 53.48 | 53.64 | 4,112,459 | +0.36(+0.67%) |
Jul 22, 2015 | 53.17 | 53.42 | 53.01 | 53.28 | 2,074,898 | +0.06(+0.12%) |
Jul 21, 2015 | 52.46 | 53.27 | 52.18 | 53.22 | 3,274,416 | +0.87(+1.66%) |
Jul 20, 2015 | 52.13 | 52.46 | 52.05 | 52.35 | 1,764,384 | +0.27(+0.52%) |
Jul 17, 2015 | 52.23 | 52.28 | 51.74 | 52.08 | 2,072,120 | -0.40(-0.75%) |
Jul 16, 2015 | 52.56 | 52.56 | 51.92 | 52.47 | 1,947,646 | +0.24(+0.47%) |
Jul 15, 2015 | 52.22 | 52.61 | 51.95 | 52.23 | 2,301,495 | -0.04(-0.07%) |
Jul 14, 2015 | 52.43 | 52.47 | 52.05 | 52.26 | 1,562,044 | -0.12(-0.23%) |
Jul 13, 2015 | 51.56 | 52.48 | 51.56 | 52.38 | 2,800,712 | +1.19(+2.33%) |
Jul 10, 2015 | 50.85 | 51.37 | 50.52 | 51.19 | 1,943,612 | +0.98(+1.95%) |
Jul 09, 2015 | 50.76 | 51.01 | 50.19 | 50.21 | 1,676,216 | -0.06(-0.13%) |
Jul 08, 2015 | 51.07 | 51.29 | 50.19 | 50.28 | 2,063,459 | -1.16(-2.25%) |
Jul 07, 2015 | 51.07 | 51.52 | 50.45 | 51.44 | 1,841,278 | +0.45(+0.87%) |
Jul 06, 2015 | 51.34 | 51.65 | 50.70 | 50.99 | 2,879,283 | -0.78(-1.50%) |
Jul 02, 2015 | 51.57 | 51.77 | 51.77 | 51.77 | 3,318,595 | +0.34(+0.66%) |
Jul 01, 2015 | 50.34 | 51.50 | 50.23 | 51.43 | 3,542,267 | +1.33(+2.65%) |
Jun 30, 2015 | 49.98 | 50.55 | 49.88 | 50.10 | 4,003,136 | +0.65(+1.31%) |
Jun 29, 2015 | 50.26 | 50.54 | 49.42 | 49.45 | 2,675,820 | -1.39(-2.74%) |
Jun 26, 2015 | 50.83 | 51.23 | 50.82 | 50.85 | 7,267,381 | +0.19(+0.38%) |
Jun 25, 2015 | 50.03 | 50.76 | 50.03 | 50.65 | 2,923,623 | +0.18(+0.36%) |
Jun 24, 2015 | 51.09 | 51.20 | 50.45 | 50.47 | 2,313,780 | -0.73(-1.42%) |
Jun 23, 2015 | 50.70 | 51.53 | 50.67 | 51.20 | 3,229,189 | +0.82(+1.63%) |
Jun 22, 2015 | 50.67 | 50.67 | 50.24 | 50.38 | 1,789,448 | +0.04(+0.07%) |
Jun 19, 2015 | 50.36 | 50.65 | 50.34 | 50.34 | 3,141,470 | -0.14(-0.28%) |
Jun 18, 2015 | 49.98 | 50.70 | 49.96 | 50.49 | 2,114,887 | +0.57(+1.15%) |
Jun 17, 2015 | 49.93 | 50.05 | 49.43 | 49.91 | 2,402,110 | +0.06(+0.12%) |
Jun 16, 2015 | 49.53 | 49.93 | 49.32 | 49.86 | 2,135,868 | +0.40(+0.80%) |
Jun 15, 2015 | 48.94 | 49.70 | 48.94 | 49.46 | 2,531,175 | -0.24(-0.49%) |
Jun 12, 2015 | 49.78 | 49.97 | 49.55 | 49.70 | 2,192,053 | -0.29(-0.57%) |
Jun 11, 2015 | 50.32 | 50.54 | 49.95 | 49.99 | 1,982,056 | -0.32(-0.63%) |
Jun 10, 2015 | 50.16 | 50.69 | 50.02 | 50.31 | 2,495,580 | +0.43(+0.86%) |
Jun 09, 2015 | 50.08 | 50.29 | 49.57 | 49.88 | 1,691,961 | -0.09(-0.17%) |
Jun 08, 2015 | 50.29 | 50.41 | 49.96 | 49.96 | 1,575,383 | -0.48(-0.95%) |
Jun 05, 2015 | 50.38 | 50.70 | 50.14 | 50.44 | 1,888,273 | +0.01(+0.01%) |
Jun 04, 2015 | 50.51 | 50.92 | 50.37 | 50.44 | 1,950,734 | -0.44(-0.86%) |
Jun 03, 2015 | 50.52 | 50.97 | 50.27 | 50.87 | 1,778,899 | +0.38(+0.75%) |
Jun 02, 2015 | 50.42 | 50.75 | 50.07 | 50.49 | 2,036,626 | +0.29(+0.57%) |
Jun 01, 2015 | 50.52 | 50.56 | 50.02 | 50.21 | 1,784,881 | -0.16(-0.31%) |
May 29, 2015 | 50.82 | 50.82 | 50.24 | 50.37 | 3,439,886 | -0.46(-0.91%) |
May 28, 2015 | 49.66 | 51.33 | 49.60 | 50.83 | 4,515,134 | +1.19(+2.39%) |
May 27, 2015 | 49.52 | 49.70 | 48.94 | 49.64 | 3,955,586 | -0.09(-0.19%) |
May 26, 2015 | 50.58 | 50.84 | 49.62 | 49.74 | 3,517,455 | -1.29(-2.54%) |
May 22, 2015 | 51.02 | 51.03 | 51.03 | 51.03 | 1,694,687 | +0.06(+0.11%) |
May 21, 2015 | 50.78 | 51.07 | 50.59 | 50.97 | 1,947,056 | +0.06(+0.13%) |
May 20, 2015 | 51.26 | 51.27 | 50.88 | 50.91 | 2,245,656 | -0.19(-0.36%) |
May 19, 2015 | 51.44 | 51.49 | 50.99 | 51.10 | 1,882,413 | -0.23(-0.45%) |
May 18, 2015 | 51.03 | 51.42 | 51.01 | 51.32 | 1,575,794 | +0.36(+0.72%) |
May 15, 2015 | 50.67 | 50.99 | 50.42 | 50.96 | 3,515,497 | +0.49(+0.96%) |
May 14, 2015 | 50.54 | 50.72 | 50.02 | 50.47 | 3,159,152 | +0.24(+0.47%) |
May 13, 2015 | 50.92 | 51.20 | 49.90 | 50.24 | 3,542,380 | -0.76(-1.49%) |
May 12, 2015 | 50.99 | 51.16 | 50.54 | 50.99 | 1,865,246 | -0.36(-0.70%) |
May 11, 2015 | 51.45 | 51.67 | 51.23 | 51.35 | 2,513,477 | -0.06(-0.13%) |
May 08, 2015 | 51.21 | 51.72 | 51.20 | 51.42 | 2,019,111 | +0.66(+1.31%) |
May 07, 2015 | 50.48 | 50.91 | 50.48 | 50.75 | 2,766,846 | +0.14(+0.28%) |
May 06, 2015 | 51.10 | 51.31 | 50.36 | 50.61 | 2,696,433 | -0.52(-1.02%) |
May 05, 2015 | 50.97 | 51.55 | 50.92 | 51.13 | 2,773,943 | +0.17(+0.34%) |
May 04, 2015 | 51.73 | 51.83 | 50.79 | 50.96 | 3,742,214 | -0.56(-1.10%) |
May 01, 2015 | 52.00 | 52.19 | 49.87 | 51.52 | 5,973,826 | -0.27(-0.52%) |
Apr 30, 2015 | 52.20 | 52.53 | 51.63 | 51.80 | 3,679,320 | -0.54(-1.02%) |
Apr 29, 2015 | 52.44 | 52.48 | 51.91 | 52.33 | 2,075,778 | -0.19(-0.35%) |
Apr 28, 2015 | 52.45 | 52.60 | 52.02 | 52.52 | 1,396,784 | -0.01(-0.03%) |
Apr 27, 2015 | 52.88 | 53.06 | 52.42 | 52.53 | 1,669,683 | -0.17(-0.33%) |
Apr 24, 2015 | 53.04 | 53.06 | 52.68 | 52.70 | 1,284,970 | -0.15(-0.28%) |
Apr 23, 2015 | 52.79 | 53.18 | 52.64 | 52.85 | 2,204,571 | +0.00(+0.00%) |
Apr 22, 2015 | 53.31 | 53.32 | 52.64 | 52.85 | 1,360,578 | -0.30(-0.56%) |
Apr 21, 2015 | 53.20 | 53.33 | 52.95 | 53.15 | 1,652,851 | +0.26(+0.49%) |
Apr 20, 2015 | 53.08 | 53.33 | 52.76 | 52.90 | 1,873,250 | +0.16(+0.31%) |
Apr 17, 2015 | 52.98 | 53.15 | 52.58 | 52.73 | 2,043,681 | -0.56(-1.05%) |
Apr 16, 2015 | 53.27 | 53.58 | 53.18 | 53.29 | 1,080,819 | -0.02(-0.04%) |
Apr 15, 2015 | 53.66 | 54.03 | 53.25 | 53.31 | 1,778,061 | -0.08(-0.15%) |
Apr 14, 2015 | 53.56 | 53.68 | 53.14 | 53.39 | 1,770,058 | -0.16(-0.29%) |
Apr 13, 2015 | 53.97 | 54.22 | 53.55 | 53.55 | 1,599,970 | -0.50(-0.93%) |
Apr 10, 2015 | 53.83 | 54.08 | 53.56 | 54.05 | 1,899,523 | +0.22(+0.41%) |
Apr 09, 2015 | 54.11 | 54.36 | 53.60 | 53.83 | 1,446,936 | -0.23(-0.42%) |
Apr 08, 2015 | 54.13 | 54.39 | 53.66 | 54.06 | 1,895,294 | -0.03(-0.05%) |
Apr 07, 2015 | 54.18 | 54.37 | 53.88 | 54.08 | 2,028,703 | -0.11(-0.21%) |
Apr 06, 2015 | 53.61 | 54.48 | 53.48 | 54.20 | 1,782,974 | +0.22(+0.41%) |
Apr 02, 2015 | 53.64 | 53.98 | 53.98 | 53.98 | 1,503,390 | +0.32(+0.60%) |
Apr 01, 2015 | 53.91 | 53.91 | 53.10 | 53.66 | 2,211,831 | -0.20(-0.37%) |
Mar 31, 2015 | 53.67 | 54.19 | 53.56 | 53.86 | 3,584,675 | +0.13(+0.24%) |
Mar 30, 2015 | 53.37 | 53.91 | 53.37 | 53.73 | 1,235,901 | +0.55(+1.04%) |
Mar 27, 2015 | 52.95 | 53.43 | 52.83 | 53.18 | 1,181,767 | +0.34(+0.65%) |
Mar 26, 2015 | 52.68 | 53.13 | 52.22 | 52.83 | 1,599,858 | -0.14(-0.26%) |
Mar 25, 2015 | 53.92 | 54.06 | 52.97 | 52.97 | 2,510,013 | -0.94(-1.75%) |
Mar 24, 2015 | 54.29 | 54.31 | 53.74 | 53.91 | 1,857,545 | -0.43(-0.79%) |
Mar 23, 2015 | 53.91 | 54.70 | 53.82 | 54.34 | 2,705,711 | +0.53(+0.98%) |
Mar 20, 2015 | 53.14 | 53.89 | 52.99 | 53.81 | 7,145,714 | +0.85(+1.61%) |
Mar 19, 2015 | 52.85 | 53.06 | 52.58 | 52.96 | 1,531,985 | +0.11(+0.22%) |
Mar 18, 2015 | 52.15 | 53.03 | 51.66 | 52.85 | 3,076,945 | +0.58(+1.11%) |
Mar 17, 2015 | 52.15 | 52.46 | 52.00 | 52.27 | 2,890,881 | -0.05(-0.10%) |
Mar 16, 2015 | 52.39 | 52.56 | 52.14 | 52.32 | 1,710,637 | +0.16(+0.32%) |
Mar 13, 2015 | 52.45 | 52.73 | 51.82 | 52.15 | 2,133,105 | -0.21(-0.40%) |
Mar 12, 2015 | 52.34 | 52.50 | 52.01 | 52.36 | 3,753,426 | +0.36(+0.69%) |
Mar 11, 2015 | 52.93 | 53.06 | 51.90 | 52.00 | 3,011,939 | -0.90(-1.70%) |
Mar 10, 2015 | 53.05 | 53.32 | 52.85 | 52.90 | 1,887,115 | -0.78(-1.45%) |
Mar 09, 2015 | 53.42 | 53.83 | 53.23 | 53.68 | 1,897,000 | +0.41(+0.78%) |
Mar 06, 2015 | 53.97 | 54.04 | 53.15 | 53.27 | 2,187,640 | -0.90(-1.66%) |
Mar 05, 2015 | 54.70 | 54.76 | 54.08 | 54.17 | 2,455,074 | -0.30(-0.55%) |
Mar 04, 2015 | 54.54 | 54.69 | 54.12 | 54.47 | 1,698,031 | -0.14(-0.26%) |
Mar 03, 2015 | 54.63 | 54.87 | 54.36 | 54.61 | 2,083,574 | -0.39(-0.71%) |
Mar 02, 2015 | 54.50 | 55.14 | 54.37 | 55.00 | 2,725,054 | +0.41(+0.76%) |
Feb 27, 2015 | 54.66 | 54.80 | 54.49 | 54.59 | 2,433,896 | -0.16(-0.29%) |
Feb 26, 2015 | 55.11 | 55.22 | 54.62 | 54.75 | 2,705,617 | -0.52(-0.94%) |
Feb 25, 2015 | 54.48 | 55.42 | 54.48 | 55.27 | 3,891,677 | +0.92(+1.69%) |
Feb 24, 2015 | 54.29 | 54.60 | 54.20 | 54.35 | 2,438,159 | +0.11(+0.20%) |
Feb 23, 2015 | 54.01 | 54.34 | 53.88 | 54.24 | 3,569,429 | +0.26(+0.49%) |
Feb 20, 2015 | 53.01 | 54.00 | 52.84 | 53.98 | 3,168,308 | +0.96(+1.81%) |
Feb 19, 2015 | 53.66 | 53.72 | 53.00 | 53.02 | 5,134,992 | -0.63(-1.18%) |
Feb 18, 2015 | 53.40 | 53.91 | 53.40 | 53.65 | 4,669,754 | -0.04(-0.08%) |
Feb 17, 2015 | 53.33 | 54.06 | 52.85 | 53.69 | 4,186,125 | +0.10(+0.19%) |
Feb 13, 2015 | 51.87 | 53.59 | 53.59 | 53.59 | 7,825,489 | +3.03(+6.00%) |
Feb 12, 2015 | 50.04 | 50.74 | 49.98 | 50.56 | 5,633,570 | +0.66(+1.33%) |
Feb 11, 2015 | 49.51 | 49.97 | 49.51 | 49.90 | 4,070,421 | +0.31(+0.62%) |
Feb 10, 2015 | 49.38 | 49.88 | 49.21 | 49.59 | 5,207,625 | +0.66(+1.35%) |
Feb 09, 2015 | 49.19 | 49.19 | 48.32 | 48.93 | 6,022,747 | -0.38(-0.78%) |
Feb 06, 2015 | 50.30 | 50.40 | 49.31 | 49.31 | 5,115,814 | -0.71(-1.41%) |
Feb 05, 2015 | 49.39 | 50.09 | 49.26 | 50.02 | 3,868,965 | +0.97(+1.97%) |
Feb 04, 2015 | 49.56 | 49.92 | 48.54 | 49.05 | 10,826,812 | -1.61(-3.18%) |
Feb 03, 2015 | 49.73 | 50.70 | 49.63 | 50.66 | 4,289,659 | +1.31(+2.66%) |
Feb 02, 2015 | 48.65 | 49.38 | 48.63 | 49.35 | 5,472,870 | -0.05(-0.10%) |
Jan 30, 2015 | 49.83 | 50.37 | 49.34 | 49.40 | 4,174,733 | -1.44(-2.83%) |
Jan 29, 2015 | 50.77 | 51.16 | 50.32 | 50.84 | 4,382,388 | +0.26(+0.51%) |
Jan 28, 2015 | 51.02 | 51.46 | 50.56 | 50.58 | 3,761,338 | -0.02(-0.04%) |
Jan 27, 2015 | 50.39 | 50.79 | 49.88 | 50.60 | 3,785,444 | -0.31(-0.60%) |
Jan 26, 2015 | 50.43 | 51.09 | 50.26 | 50.91 | 3,448,365 | +0.26(+0.51%) |
Jan 23, 2015 | 51.41 | 51.44 | 50.60 | 50.65 | 4,839,896 | -0.72(-1.40%) |
Jan 22, 2015 | 51.25 | 51.69 | 50.97 | 51.37 | 5,635,397 | +0.33(+0.64%) |
Jan 21, 2015 | 50.91 | 51.36 | 50.75 | 51.04 | 4,556,698 | -0.14(-0.26%) |
Jan 20, 2015 | 51.24 | 51.96 | 50.75 | 51.18 | 4,090,324 | -0.50(-0.96%) |
Jan 16, 2015 | 51.22 | 51.71 | 50.81 | 51.68 | 3,151,585 | +0.46(+0.89%) |
Jan 15, 2015 | 52.73 | 53.13 | 51.16 | 51.22 | 4,356,396 | -1.51(-2.86%) |
Jan 14, 2015 | 52.55 | 53.25 | 52.37 | 52.73 | 2,589,638 | -0.73(-1.37%) |
Jan 13, 2015 | 53.96 | 54.75 | 53.05 | 53.47 | 4,191,573 | -0.16(-0.31%) |
Jan 12, 2015 | 53.73 | 54.09 | 53.41 | 53.63 | 2,955,096 | +0.05(+0.09%) |
Jan 09, 2015 | 53.77 | 53.94 | 53.10 | 53.58 | 3,457,334 | -0.04(-0.08%) |
Jan 08, 2015 | 52.98 | 53.64 | 52.89 | 53.62 | 3,010,488 | +1.18(+2.25%) |
Jan 07, 2015 | 52.11 | 52.58 | 51.93 | 52.44 | 2,371,094 | +0.66(+1.28%) |
Jan 06, 2015 | 52.08 | 52.53 | 51.44 | 51.78 | 2,798,638 | -0.31(-0.59%) |
Jan 05, 2015 | 52.16 | 52.53 | 51.86 | 52.08 | 2,755,149 | -0.44(-0.84%) |
Jan 02, 2015 | 53.54 | 53.74 | 52.08 | 52.53 | 1,845,960 | -0.81(-1.52%) |
Dec 31, 2014 | 53.81 | 53.34 | 53.34 | 53.34 | 1,480,672 | -0.15(-0.28%) |
Dec 30, 2014 | 53.47 | 53.80 | 53.27 | 53.49 | 1,250,762 | -0.25(-0.46%) |
Dec 29, 2014 | 53.22 | 54.06 | 53.22 | 53.74 | 1,349,567 | +0.30(+0.56%) |
Dec 26, 2014 | 53.24 | 53.65 | 53.13 | 53.44 | 952,469 | +0.29(+0.55%) |
Dec 24, 2014 | 53.22 | 53.14 | 53.14 | 53.14 | 720,536 | -0.01(-0.01%) |
Dec 23, 2014 | 52.80 | 53.46 | 52.75 | 53.15 | 1,210,792 | +0.39(+0.74%) |
Dec 22, 2014 | 52.35 | 52.76 | 52.18 | 52.76 | 1,247,018 | +0.48(+0.93%) |
Dec 19, 2014 | 53.27 | 53.31 | 52.07 | 52.28 | 3,555,493 | -0.83(-1.57%) |
Dec 18, 2014 | 52.67 | 53.14 | 52.31 | 53.11 | 2,560,298 | +1.03(+1.98%) |
Dec 17, 2014 | 50.95 | 52.23 | 50.89 | 52.08 | 2,256,946 | +1.30(+2.55%) |
Dec 16, 2014 | 51.48 | 51.68 | 50.75 | 50.78 | 2,339,542 | -0.89(-1.72%) |
Dec 15, 2014 | 51.98 | 52.35 | 51.16 | 51.67 | 2,450,144 | -0.09(-0.17%) |
Dec 12, 2014 | 51.99 | 52.62 | 51.73 | 51.76 | 1,876,308 | -0.46(-0.89%) |
Dec 11, 2014 | 51.94 | 52.67 | 51.83 | 52.22 | 1,823,635 | +0.49(+0.95%) |
Dec 10, 2014 | 52.15 | 52.28 | 51.66 | 51.73 | 2,298,644 | -0.38(-0.74%) |
Dec 09, 2014 | 51.76 | 52.28 | 51.27 | 52.11 | 2,215,907 | -0.09(-0.16%) |
Dec 08, 2014 | 52.49 | 52.58 | 51.98 | 52.20 | 1,793,581 | -0.27(-0.52%) |
Dec 05, 2014 | 52.66 | 52.89 | 52.25 | 52.47 | 1,857,438 | -0.15(-0.28%) |
Dec 04, 2014 | 52.73 | 52.98 | 52.43 | 52.62 | 1,681,221 | -0.26(-0.48%) |
Dec 03, 2014 | 52.45 | 52.92 | 52.39 | 52.87 | 1,642,069 | +0.26(+0.49%) |
Dec 02, 2014 | 52.65 | 52.82 | 52.21 | 52.62 | 2,526,929 | +0.36(+0.69%) |
Dec 01, 2014 | 52.70 | 52.93 | 52.14 | 52.26 | 1,878,790 | -1.04(-1.96%) |
Nov 28, 2014 | 52.86 | 53.48 | 52.84 | 53.30 | 1,474,784 | +0.79(+1.51%) |
Nov 26, 2014 | 52.51 | 52.50 | 52.50 | 52.50 | 1,583,553 | -0.01(-0.01%) |
Nov 25, 2014 | 52.48 | 52.74 | 52.22 | 52.51 | 3,517,159 | +0.11(+0.20%) |
Nov 24, 2014 | 52.41 | 52.65 | 52.00 | 52.41 | 2,411,393 | +0.20(+0.38%) |
Nov 21, 2014 | 52.70 | 52.72 | 52.12 | 52.21 | 2,630,047 | +0.18(+0.34%) |
Nov 20, 2014 | 51.20 | 52.11 | 51.20 | 52.03 | 2,801,516 | +0.51(+0.99%) |
Nov 19, 2014 | 51.33 | 51.67 | 51.10 | 51.52 | 1,640,539 | +0.16(+0.32%) |
Nov 18, 2014 | 50.70 | 51.62 | 50.58 | 51.36 | 2,224,966 | +0.79(+1.56%) |
Nov 17, 2014 | 50.31 | 50.76 | 50.13 | 50.57 | 1,489,980 | +0.23(+0.45%) |
Nov 14, 2014 | 50.46 | 50.66 | 50.27 | 50.34 | 1,837,000 | -0.24(-0.48%) |
Nov 13, 2014 | 50.74 | 50.81 | 50.24 | 50.58 | 1,328,842 | -0.11(-0.21%) |
Nov 12, 2014 | 50.16 | 50.72 | 49.95 | 50.69 | 2,345,152 | +0.69(+1.38%) |
Nov 11, 2014 | 50.17 | 50.24 | 49.76 | 50.00 | 2,450,128 | -0.07(-0.14%) |
Nov 10, 2014 | 49.52 | 50.16 | 49.46 | 50.07 | 2,966,601 | +0.59(+1.19%) |
Nov 07, 2014 | 48.70 | 49.53 | 48.58 | 49.48 | 2,381,688 | +0.62(+1.28%) |
Nov 06, 2014 | 48.57 | 48.92 | 48.46 | 48.86 | 2,246,674 | +0.29(+0.60%) |
Nov 05, 2014 | 48.61 | 48.75 | 48.38 | 48.57 | 1,826,305 | +0.42(+0.87%) |
Nov 04, 2014 | 48.11 | 48.24 | 47.66 | 48.15 | 1,549,376 | +0.01(+0.01%) |
Nov 03, 2014 | 48.13 | 48.22 | 47.88 | 48.14 | 1,935,052 | +0.16(+0.33%) |
Oct 31, 2014 | 48.29 | 48.42 | 47.81 | 47.99 | 2,323,119 | +0.29(+0.61%) |
Oct 30, 2014 | 47.34 | 48.02 | 47.21 | 47.70 | 1,908,068 | +0.25(+0.52%) |
Oct 29, 2014 | 47.73 | 48.05 | 47.18 | 47.45 | 2,186,848 | -0.36(-0.76%) |
Oct 28, 2014 | 47.64 | 47.85 | 47.40 | 47.81 | 2,102,128 | +0.33(+0.70%) |
Oct 27, 2014 | 47.15 | 47.60 | 47.15 | 47.48 | 1,889,337 | +0.33(+0.69%) |
Oct 24, 2014 | 46.86 | 47.38 | 46.80 | 47.15 | 2,232,541 | +0.18(+0.39%) |
Oct 23, 2014 | 47.53 | 47.97 | 46.89 | 46.97 | 3,049,191 | -0.30(-0.64%) |
Oct 22, 2014 | 47.40 | 47.92 | 47.25 | 47.27 | 3,148,000 | +0.00(+0.00%) |
Oct 21, 2014 | 45.70 | 47.31 | 45.69 | 47.27 | 3,043,194 | +1.92(+4.24%) |
Oct 20, 2014 | 45.12 | 45.68 | 44.31 | 45.35 | 4,077,266 | +0.14(+0.31%) |
Oct 17, 2014 | 45.63 | 45.79 | 45.20 | 45.21 | 4,268,493 | -0.16(-0.34%) |
Oct 16, 2014 | 43.89 | 45.50 | 43.86 | 45.36 | 3,502,170 | +0.84(+1.88%) |
Oct 15, 2014 | 44.75 | 44.81 | 43.78 | 44.53 | 4,474,800 | -0.82(-1.80%) |
Oct 14, 2014 | 45.28 | 45.57 | 45.05 | 45.34 | 2,427,866 | +0.13(+0.30%) |
Oct 13, 2014 | 45.80 | 45.98 | 45.13 | 45.21 | 2,816,123 | -0.55(-1.21%) |
Oct 10, 2014 | 46.19 | 46.54 | 45.76 | 45.76 | 2,487,571 | -0.35(-0.77%) |
Oct 09, 2014 | 47.29 | 47.33 | 45.98 | 46.12 | 2,644,911 | -1.16(-2.46%) |
Oct 08, 2014 | 46.70 | 47.34 | 46.64 | 47.28 | 2,854,693 | +0.71(+1.52%) |
Oct 07, 2014 | 46.82 | 47.05 | 46.56 | 46.57 | 1,508,401 | -0.55(-1.16%) |
Oct 06, 2014 | 47.81 | 47.85 | 47.07 | 47.12 | 1,617,068 | -0.60(-1.26%) |
Oct 03, 2014 | 47.51 | 47.83 | 47.38 | 47.72 | 2,131,360 | +0.48(+1.02%) |
Oct 02, 2014 | 46.79 | 47.31 | 46.36 | 47.24 | 1,896,979 | +0.52(+1.11%) |
Oct 01, 2014 | 46.85 | 46.96 | 46.48 | 46.72 | 2,950,009 | -0.10(-0.21%) |
Sep 30, 2014 | 46.86 | 47.07 | 46.66 | 46.82 | 2,351,962 | -0.07(-0.15%) |
Sep 29, 2014 | 46.56 | 46.99 | 46.47 | 46.89 | 1,731,577 | -0.10(-0.21%) |
Sep 26, 2014 | 46.72 | 47.08 | 46.63 | 46.99 | 1,375,156 | +0.47(+1.01%) |
Sep 25, 2014 | 47.24 | 47.26 | 46.44 | 46.52 | 2,735,289 | -0.88(-1.85%) |
Sep 24, 2014 | 46.96 | 47.41 | 46.69 | 47.40 | 2,005,284 | +0.44(+0.94%) |
Sep 23, 2014 | 47.31 | 47.47 | 46.95 | 46.96 | 1,604,403 | -0.45(-0.94%) |
Sep 22, 2014 | 47.57 | 47.80 | 47.17 | 47.41 | 2,610,593 | -0.22(-0.46%) |
Sep 19, 2014 | 47.99 | 48.09 | 47.56 | 47.63 | 3,228,471 | +0.09(+0.19%) |
Sep 18, 2014 | 47.49 | 47.65 | 47.09 | 47.53 | 1,795,335 | +0.59(+1.25%) |
Sep 17, 2014 | 47.23 | 47.31 | 46.58 | 46.95 | 1,906,121 | -0.09(-0.20%) |
Sep 16, 2014 | 46.73 | 47.24 | 46.65 | 47.04 | 2,885,210 | +0.23(+0.48%) |
Sep 15, 2014 | 46.69 | 46.97 | 46.48 | 46.81 | 2,420,166 | +0.11(+0.24%) |
Sep 12, 2014 | 46.02 | 46.86 | 45.94 | 46.70 | 3,611,814 | +0.85(+1.86%) |
Sep 11, 2014 | 45.92 | 46.22 | 45.73 | 45.85 | 1,931,373 | -0.12(-0.26%) |
Sep 10, 2014 | 45.94 | 46.03 | 45.51 | 45.97 | 1,675,211 | +0.07(+0.15%) |
Sep 09, 2014 | 46.34 | 46.41 | 45.85 | 45.90 | 1,164,576 | -0.43(-0.92%) |
Sep 08, 2014 | 46.31 | 46.66 | 46.00 | 46.32 | 1,443,141 | +0.01(+0.02%) |
Sep 05, 2014 | 46.07 | 46.34 | 45.65 | 46.31 | 2,255,498 | +0.16(+0.34%) |
Sep 04, 2014 | 45.82 | 46.14 | 45.80 | 46.16 | 1,720,217 | +0.60(+1.32%) |
Sep 03, 2014 | 45.70 | 45.81 | 45.40 | 45.56 | 1,630,949 | -0.07(-0.15%) |
Sep 02, 2014 | 45.30 | 45.66 | 45.17 | 45.63 | 1,554,042 | +0.35(+0.76%) |
Aug 29, 2014 | 45.08 | 45.28 | 45.28 | 45.28 | 1,558,219 | +0.21(+0.47%) |
Aug 28, 2014 | 45.13 | 45.15 | 44.83 | 45.07 | 1,153,911 | -0.35(-0.76%) |
Aug 27, 2014 | 45.51 | 45.66 | 45.17 | 45.42 | 1,392,168 | +0.00(+0.00%) |
Aug 26, 2014 | 45.56 | 45.71 | 45.36 | 45.42 | 1,291,412 | +0.00(+0.00%) |
Aug 25, 2014 | 45.30 | 45.50 | 45.15 | 45.42 | 1,722,172 | +0.31(+0.69%) |
Aug 22, 2014 | 44.84 | 45.27 | 44.73 | 45.10 | 2,153,499 | +0.25(+0.55%) |
Aug 21, 2014 | 44.87 | 45.01 | 44.67 | 44.86 | 2,118,196 | +0.07(+0.16%) |
Aug 20, 2014 | 44.28 | 44.93 | 44.20 | 44.79 | 2,090,186 | +0.47(+1.07%) |
Aug 19, 2014 | 44.27 | 44.40 | 44.12 | 44.31 | 1,521,405 | +0.26(+0.59%) |
Aug 18, 2014 | 43.83 | 44.16 | 43.66 | 44.05 | 1,480,189 | +0.61(+1.41%) |
Aug 15, 2014 | 43.92 | 44.06 | 43.16 | 43.44 | 1,853,519 | -0.30(-0.69%) |
Aug 14, 2014 | 43.73 | 43.79 | 43.48 | 43.74 | 1,357,295 | +0.20(+0.47%) |
Aug 13, 2014 | 43.90 | 43.90 | 43.47 | 43.54 | 2,362,406 | -0.34(-0.77%) |
Aug 12, 2014 | 44.26 | 44.41 | 43.82 | 43.88 | 1,364,107 | -0.35(-0.78%) |
Aug 11, 2014 | 44.26 | 44.38 | 44.13 | 44.22 | 1,338,345 | +0.09(+0.21%) |
Aug 08, 2014 | 43.68 | 44.04 | 43.41 | 44.13 | 1,102,109 | +0.53(+1.21%) |
Aug 07, 2014 | 43.78 | 43.92 | 43.42 | 43.60 | 1,989,461 | +0.01(+0.02%) |
Aug 06, 2014 | 42.94 | 43.66 | 42.81 | 43.59 | 1,835,128 | +0.46(+1.06%) |
Aug 05, 2014 | 43.13 | 43.46 | 42.79 | 43.13 | 2,094,383 | -0.14(-0.33%) |
Aug 04, 2014 | 42.79 | 43.42 | 42.24 | 43.28 | 2,743,089 | +0.44(+1.02%) |