Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.72 | 35.23 | 34.44 | 34.96 | 246,381 | +0.50(+1.45%) |
Sep 29, 2015 | 35.02 | 35.02 | 33.99 | 34.46 | 168,973 | -0.45(-1.28%) |
Sep 28, 2015 | 36.11 | 36.25 | 34.80 | 34.91 | 192,928 | -1.43(-3.93%) |
Sep 25, 2015 | 36.70 | 36.83 | 36.08 | 36.33 | 148,105 | -0.07(-0.20%) |
Sep 24, 2015 | 36.12 | 36.61 | 35.31 | 36.41 | 191,284 | +0.15(+0.42%) |
Sep 23, 2015 | 37.71 | 37.74 | 36.08 | 36.25 | 174,735 | -1.29(-3.45%) |
Sep 22, 2015 | 38.57 | 38.57 | 37.19 | 37.55 | 172,165 | -1.40(-3.60%) |
Sep 21, 2015 | 39.33 | 39.79 | 38.71 | 38.95 | 147,494 | -0.14(-0.37%) |
Sep 18, 2015 | 39.11 | 39.38 | 38.70 | 39.09 | 385,326 | -0.46(-1.15%) |
Sep 17, 2015 | 39.49 | 39.98 | 39.19 | 39.55 | 224,812 | +0.02(+0.05%) |
Sep 16, 2015 | 38.96 | 39.84 | 38.84 | 39.53 | 113,587 | +0.47(+1.21%) |
Sep 15, 2015 | 38.49 | 39.28 | 38.31 | 39.06 | 123,499 | +0.64(+1.67%) |
Sep 14, 2015 | 39.32 | 39.32 | 38.18 | 38.41 | 88,183 | -0.88(-2.25%) |
Sep 11, 2015 | 39.41 | 39.58 | 38.85 | 39.30 | 117,890 | -0.39(-0.99%) |
Sep 10, 2015 | 39.60 | 40.12 | 39.18 | 39.69 | 185,326 | +0.10(+0.25%) |
Sep 09, 2015 | 40.36 | 40.36 | 39.55 | 39.59 | 215,164 | -0.39(-0.98%) |
Sep 08, 2015 | 40.15 | 40.29 | 39.55 | 39.98 | 148,382 | +0.54(+1.38%) |
Sep 04, 2015 | 39.35 | 39.44 | 39.44 | 39.44 | 215,009 | -0.35(-0.87%) |
Sep 03, 2015 | 39.77 | 40.15 | 39.32 | 39.79 | 147,022 | -0.12(-0.29%) |
Sep 02, 2015 | 40.85 | 40.85 | 39.58 | 39.90 | 246,108 | -0.58(-1.43%) |
Sep 01, 2015 | 41.58 | 42.23 | 40.32 | 40.48 | 235,263 | -1.86(-4.38%) |
Aug 31, 2015 | 41.73 | 42.56 | 41.13 | 42.34 | 150,510 | +0.35(+0.83%) |
Aug 28, 2015 | 40.61 | 42.26 | 40.20 | 41.99 | 233,278 | +1.41(+3.47%) |
Aug 27, 2015 | 40.61 | 41.56 | 39.94 | 40.58 | 344,386 | +0.37(+0.93%) |
Aug 26, 2015 | 39.66 | 40.25 | 39.11 | 40.21 | 187,639 | +1.19(+3.05%) |
Aug 25, 2015 | 40.92 | 40.92 | 38.94 | 39.02 | 306,649 | -0.74(-1.86%) |
Aug 24, 2015 | 38.91 | 41.33 | 38.90 | 39.75 | 404,439 | -2.03(-4.87%) |
Aug 21, 2015 | 42.17 | 42.62 | 41.67 | 41.79 | 375,868 | -1.17(-2.73%) |
Aug 20, 2015 | 43.94 | 43.94 | 42.95 | 42.96 | 174,676 | -1.29(-2.91%) |
Aug 19, 2015 | 44.84 | 44.84 | 44.03 | 44.25 | 193,534 | -0.81(-1.79%) |
Aug 18, 2015 | 45.44 | 45.73 | 44.98 | 45.06 | 161,587 | -0.63(-1.38%) |
Aug 17, 2015 | 45.61 | 45.94 | 45.03 | 45.69 | 73,343 | -0.04(-0.08%) |
Aug 14, 2015 | 45.02 | 46.03 | 45.00 | 45.73 | 113,287 | +0.64(+1.42%) |
Aug 13, 2015 | 45.22 | 45.52 | 44.78 | 45.09 | 128,374 | -0.26(-0.57%) |
Aug 12, 2015 | 44.61 | 45.57 | 44.27 | 45.34 | 127,147 | +0.49(+1.09%) |
Aug 11, 2015 | 45.03 | 45.36 | 44.57 | 44.86 | 138,368 | -0.92(-2.02%) |
Aug 10, 2015 | 44.86 | 45.85 | 44.74 | 45.78 | 167,323 | +1.08(+2.40%) |
Aug 07, 2015 | 44.64 | 45.22 | 44.27 | 44.70 | 167,949 | -0.12(-0.26%) |
Aug 06, 2015 | 44.38 | 45.00 | 44.38 | 44.82 | 304,045 | +0.62(+1.41%) |
Aug 05, 2015 | 44.61 | 44.81 | 43.87 | 44.20 | 139,629 | -0.09(-0.20%) |
Aug 04, 2015 | 44.86 | 45.13 | 44.03 | 44.29 | 235,571 | -0.04(-0.08%) |
Aug 03, 2015 | 45.17 | 45.49 | 44.17 | 44.32 | 481,308 | -0.71(-1.58%) |
Jul 31, 2015 | 46.22 | 47.07 | 44.83 | 45.03 | 338,656 | -0.91(-1.97%) |
Jul 30, 2015 | 45.70 | 46.19 | 45.41 | 45.94 | 130,313 | +0.10(+0.21%) |
Jul 29, 2015 | 45.29 | 46.19 | 45.17 | 45.84 | 282,954 | +0.76(+1.68%) |
Jul 28, 2015 | 44.84 | 45.36 | 44.54 | 45.09 | 134,711 | +0.44(+0.98%) |
Jul 27, 2015 | 44.93 | 44.94 | 44.48 | 44.65 | 302,685 | -0.63(-1.39%) |
Jul 24, 2015 | 46.69 | 46.81 | 45.20 | 45.28 | 323,439 | -1.55(-3.30%) |
Jul 23, 2015 | 47.13 | 47.58 | 46.68 | 46.83 | 323,052 | -0.34(-0.72%) |
Jul 22, 2015 | 47.23 | 47.47 | 46.95 | 47.17 | 123,153 | -0.12(-0.26%) |
Jul 21, 2015 | 47.69 | 47.93 | 47.07 | 47.29 | 210,168 | -0.46(-0.97%) |
Jul 20, 2015 | 48.11 | 48.51 | 47.65 | 47.75 | 124,399 | -0.42(-0.87%) |
Jul 17, 2015 | 48.58 | 48.58 | 47.90 | 48.17 | 154,641 | -0.56(-1.15%) |
Jul 16, 2015 | 48.78 | 49.59 | 48.38 | 48.73 | 195,928 | +0.28(+0.59%) |
Jul 15, 2015 | 48.68 | 48.97 | 47.89 | 48.44 | 281,497 | -0.33(-0.67%) |
Jul 14, 2015 | 48.74 | 48.97 | 48.59 | 48.77 | 152,781 | -0.11(-0.22%) |
Jul 13, 2015 | 48.75 | 48.94 | 48.36 | 48.88 | 204,246 | +0.45(+0.94%) |
Jul 10, 2015 | 48.91 | 48.91 | 48.11 | 48.43 | 226,024 | +0.03(+0.06%) |
Jul 09, 2015 | 47.81 | 49.05 | 47.61 | 48.40 | 303,889 | +1.14(+2.41%) |
Jul 08, 2015 | 47.99 | 48.28 | 46.78 | 47.26 | 170,444 | -1.13(-2.33%) |
Jul 07, 2015 | 49.20 | 49.20 | 47.74 | 48.39 | 161,427 | -0.65(-1.32%) |
Jul 06, 2015 | 49.74 | 50.01 | 48.66 | 49.04 | 112,160 | -0.97(-1.94%) |
Jul 02, 2015 | 50.84 | 50.01 | 50.01 | 50.01 | 81,816 | -0.60(-1.18%) |
Jul 01, 2015 | 51.28 | 51.40 | 50.32 | 50.60 | 132,477 | -0.24(-0.47%) |
Jun 30, 2015 | 51.10 | 51.25 | 50.53 | 50.84 | 175,956 | -0.04(-0.09%) |
Jun 29, 2015 | 52.25 | 52.60 | 50.73 | 50.89 | 157,837 | -1.63(-3.11%) |
Jun 26, 2015 | 52.38 | 52.68 | 52.17 | 52.52 | 353,912 | +0.15(+0.29%) |
Jun 25, 2015 | 52.92 | 52.92 | 52.18 | 52.37 | 109,531 | -0.50(-0.94%) |
Jun 24, 2015 | 52.85 | 53.12 | 52.68 | 52.87 | 108,929 | -0.09(-0.17%) |
Jun 23, 2015 | 52.76 | 52.99 | 52.60 | 52.96 | 112,186 | +0.05(+0.10%) |
Jun 22, 2015 | 53.06 | 53.30 | 52.75 | 52.91 | 95,816 | +0.02(+0.03%) |
Jun 19, 2015 | 53.03 | 53.07 | 52.78 | 52.89 | 238,819 | -0.08(-0.15%) |
Jun 18, 2015 | 52.97 | 53.20 | 52.61 | 52.97 | 141,279 | +0.10(+0.18%) |
Jun 17, 2015 | 52.97 | 53.12 | 52.58 | 52.87 | 74,829 | -0.01(-0.02%) |
Jun 16, 2015 | 52.89 | 53.08 | 52.66 | 52.88 | 225,510 | -0.18(-0.33%) |
Jun 15, 2015 | 53.13 | 53.24 | 52.70 | 53.06 | 105,025 | -0.52(-0.96%) |
Jun 12, 2015 | 53.52 | 53.97 | 53.33 | 53.57 | 182,704 | -0.07(-0.13%) |
Jun 11, 2015 | 53.52 | 53.85 | 53.37 | 53.64 | 160,043 | +0.32(+0.60%) |
Jun 10, 2015 | 53.09 | 53.59 | 53.09 | 53.32 | 137,536 | +0.52(+0.99%) |
Jun 09, 2015 | 52.87 | 53.06 | 52.59 | 52.80 | 123,099 | -0.06(-0.12%) |
Jun 08, 2015 | 53.40 | 53.58 | 52.83 | 52.86 | 130,476 | -0.70(-1.31%) |
Jun 05, 2015 | 53.12 | 53.70 | 52.76 | 53.56 | 97,456 | +0.15(+0.28%) |
Jun 04, 2015 | 53.63 | 53.96 | 53.28 | 53.41 | 132,046 | -0.54(-1.00%) |
Jun 03, 2015 | 53.93 | 54.16 | 53.56 | 53.95 | 201,571 | +0.32(+0.60%) |
Jun 02, 2015 | 53.63 | 54.13 | 53.22 | 53.63 | 167,047 | +0.04(+0.08%) |
Jun 01, 2015 | 54.02 | 54.02 | 53.14 | 53.59 | 171,398 | -0.15(-0.28%) |
May 29, 2015 | 54.59 | 54.59 | 53.71 | 53.74 | 128,039 | -1.03(-1.88%) |
May 28, 2015 | 54.70 | 54.90 | 54.34 | 54.77 | 124,506 | -0.12(-0.21%) |
May 27, 2015 | 54.62 | 55.02 | 54.43 | 54.89 | 99,442 | +0.27(+0.50%) |
May 26, 2015 | 55.03 | 55.03 | 54.29 | 54.61 | 108,170 | -0.76(-1.38%) |
May 22, 2015 | 56.36 | 55.37 | 55.37 | 55.37 | 74,516 | -1.20(-2.11%) |
May 21, 2015 | 56.13 | 57.13 | 55.73 | 56.57 | 168,931 | +0.31(+0.55%) |
May 20, 2015 | 55.54 | 56.39 | 55.36 | 56.26 | 183,181 | +0.73(+1.31%) |
May 19, 2015 | 56.48 | 56.67 | 55.19 | 55.53 | 221,734 | -1.05(-1.85%) |
May 18, 2015 | 54.92 | 56.59 | 54.82 | 56.58 | 336,447 | +1.51(+2.75%) |
May 15, 2015 | 56.24 | 56.57 | 54.89 | 55.06 | 366,780 | -1.32(-2.34%) |
May 14, 2015 | 55.86 | 56.51 | 55.43 | 56.38 | 213,693 | +0.90(+1.63%) |
May 13, 2015 | 55.20 | 55.77 | 54.96 | 55.48 | 154,368 | +0.35(+0.63%) |
May 12, 2015 | 54.86 | 55.36 | 53.90 | 55.14 | 238,148 | +0.12(+0.21%) |
May 11, 2015 | 55.11 | 55.86 | 55.01 | 55.02 | 231,165 | -0.30(-0.54%) |
May 08, 2015 | 55.51 | 56.12 | 55.26 | 55.32 | 330,967 | +0.39(+0.71%) |
May 07, 2015 | 53.82 | 55.28 | 53.39 | 54.93 | 256,869 | +1.05(+1.96%) |
May 06, 2015 | 54.02 | 54.63 | 53.05 | 53.88 | 280,384 | -0.28(-0.52%) |
May 05, 2015 | 55.00 | 55.46 | 53.98 | 54.16 | 215,349 | -1.08(-1.96%) |
May 04, 2015 | 55.14 | 55.74 | 55.07 | 55.24 | 172,800 | +0.24(+0.43%) |
May 01, 2015 | 56.75 | 57.23 | 54.55 | 55.00 | 408,093 | -1.69(-2.98%) |
Apr 30, 2015 | 60.12 | 60.39 | 55.93 | 56.69 | 515,674 | -3.60(-5.98%) |
Apr 29, 2015 | 59.54 | 60.48 | 59.29 | 60.30 | 160,611 | +0.59(+0.99%) |
Apr 28, 2015 | 59.18 | 59.86 | 58.90 | 59.71 | 247,501 | +0.48(+0.81%) |
Apr 27, 2015 | 59.37 | 59.71 | 58.78 | 59.23 | 183,892 | +0.19(+0.33%) |
Apr 24, 2015 | 59.56 | 59.59 | 58.91 | 59.03 | 115,908 | -0.54(-0.91%) |
Apr 23, 2015 | 60.12 | 60.19 | 59.19 | 59.57 | 234,236 | -0.54(-0.90%) |
Apr 22, 2015 | 58.24 | 60.58 | 57.88 | 60.11 | 623,621 | +2.25(+3.89%) |
Apr 21, 2015 | 60.23 | 60.28 | 57.16 | 57.86 | 496,283 | -2.30(-3.83%) |
Apr 20, 2015 | 60.05 | 60.50 | 59.57 | 60.17 | 145,908 | +0.39(+0.65%) |
Apr 17, 2015 | 60.32 | 60.32 | 59.58 | 59.78 | 150,118 | -0.94(-1.55%) |
Apr 16, 2015 | 60.79 | 60.95 | 60.39 | 60.72 | 109,632 | -0.19(-0.31%) |
Apr 15, 2015 | 61.06 | 61.34 | 60.67 | 60.90 | 267,062 | +0.16(+0.26%) |
Apr 14, 2015 | 60.09 | 60.86 | 59.86 | 60.74 | 261,712 | +0.64(+1.06%) |
Apr 13, 2015 | 59.09 | 60.19 | 59.09 | 60.10 | 479,343 | +0.68(+1.15%) |
Apr 10, 2015 | 59.40 | 59.64 | 58.93 | 59.42 | 154,927 | +0.25(+0.42%) |
Apr 09, 2015 | 59.79 | 59.85 | 58.79 | 59.17 | 197,633 | -0.63(-1.05%) |
Apr 08, 2015 | 59.94 | 60.30 | 59.59 | 59.80 | 233,856 | -0.02(-0.03%) |
Apr 07, 2015 | 60.01 | 60.56 | 59.53 | 59.82 | 278,989 | -0.17(-0.28%) |
Apr 06, 2015 | 58.95 | 60.28 | 58.95 | 59.99 | 447,201 | +0.87(+1.47%) |
Apr 02, 2015 | 58.42 | 59.12 | 59.12 | 59.12 | 288,019 | +0.76(+1.31%) |
Apr 01, 2015 | 58.31 | 58.70 | 57.93 | 58.36 | 248,916 | -0.05(-0.09%) |
Mar 31, 2015 | 58.69 | 58.69 | 57.81 | 58.41 | 171,601 | -0.46(-0.78%) |
Mar 30, 2015 | 58.49 | 59.01 | 58.09 | 58.87 | 165,938 | +0.70(+1.20%) |
Mar 27, 2015 | 57.68 | 58.27 | 57.03 | 58.17 | 160,263 | +0.51(+0.89%) |
Mar 26, 2015 | 58.00 | 58.24 | 57.55 | 57.66 | 201,274 | -0.39(-0.67%) |
Mar 25, 2015 | 59.18 | 59.64 | 58.02 | 58.05 | 203,220 | -1.12(-1.90%) |
Mar 24, 2015 | 58.92 | 59.45 | 58.90 | 59.17 | 175,485 | +0.07(+0.12%) |
Mar 23, 2015 | 59.52 | 59.99 | 59.10 | 59.10 | 166,190 | -0.50(-0.85%) |
Mar 20, 2015 | 59.87 | 60.25 | 59.34 | 59.61 | 300,563 | -0.22(-0.37%) |
Mar 19, 2015 | 62.00 | 62.00 | 59.72 | 59.83 | 685,495 | -2.23(-3.60%) |
Mar 18, 2015 | 60.84 | 62.20 | 60.51 | 62.06 | 178,123 | +1.22(+2.01%) |
Mar 17, 2015 | 60.23 | 60.95 | 60.14 | 60.84 | 216,930 | +0.49(+0.81%) |
Mar 16, 2015 | 60.04 | 60.35 | 59.63 | 60.35 | 147,532 | +0.56(+0.93%) |
Mar 13, 2015 | 59.59 | 60.01 | 59.22 | 59.79 | 168,434 | -0.15(-0.25%) |
Mar 12, 2015 | 59.22 | 60.00 | 59.09 | 59.94 | 194,402 | +1.08(+1.84%) |
Mar 11, 2015 | 58.10 | 58.93 | 57.93 | 58.86 | 189,310 | +0.72(+1.23%) |
Mar 10, 2015 | 57.81 | 58.25 | 57.69 | 58.15 | 207,693 | -0.01(-0.02%) |
Mar 09, 2015 | 58.21 | 58.38 | 57.81 | 58.16 | 133,171 | +0.04(+0.08%) |
Mar 06, 2015 | 58.52 | 58.91 | 58.10 | 58.11 | 244,298 | -0.81(-1.37%) |
Mar 05, 2015 | 58.43 | 59.24 | 58.03 | 58.92 | 264,525 | +0.46(+0.79%) |
Mar 04, 2015 | 59.01 | 59.18 | 58.39 | 58.46 | 164,202 | -0.73(-1.23%) |
Mar 03, 2015 | 58.92 | 59.34 | 58.79 | 59.18 | 231,905 | +0.18(+0.30%) |
Mar 02, 2015 | 58.37 | 59.22 | 57.93 | 59.01 | 240,452 | +0.75(+1.29%) |
Feb 27, 2015 | 58.52 | 58.68 | 58.21 | 58.25 | 227,148 | -0.17(-0.29%) |
Feb 26, 2015 | 58.23 | 58.80 | 57.74 | 58.42 | 433,921 | +0.34(+0.58%) |
Feb 25, 2015 | 57.79 | 58.55 | 57.75 | 58.08 | 470,440 | +0.37(+0.64%) |
Feb 24, 2015 | 57.77 | 57.99 | 57.50 | 57.71 | 258,602 | -0.14(-0.24%) |
Feb 23, 2015 | 57.92 | 58.60 | 57.09 | 57.85 | 574,990 | -0.35(-0.61%) |
Feb 20, 2015 | 58.90 | 59.33 | 57.96 | 58.21 | 665,988 | +1.09(+1.90%) |
Feb 19, 2015 | 56.71 | 57.33 | 56.44 | 57.12 | 186,011 | +0.13(+0.23%) |
Feb 18, 2015 | 56.39 | 57.08 | 56.39 | 56.99 | 160,403 | +0.64(+1.14%) |
Feb 17, 2015 | 55.79 | 56.68 | 55.63 | 56.34 | 129,555 | +0.39(+0.69%) |
Feb 13, 2015 | 55.86 | 55.96 | 55.96 | 55.96 | 148,695 | +0.25(+0.44%) |
Feb 12, 2015 | 55.92 | 56.16 | 55.60 | 55.71 | 210,800 | +0.10(+0.17%) |
Feb 11, 2015 | 56.54 | 57.34 | 55.51 | 55.61 | 446,288 | +0.10(+0.18%) |
Feb 10, 2015 | 55.25 | 55.62 | 54.53 | 55.51 | 137,818 | +0.58(+1.06%) |
Feb 09, 2015 | 54.66 | 55.32 | 54.54 | 54.93 | 123,681 | +0.08(+0.14%) |
Feb 06, 2015 | 55.23 | 55.67 | 54.54 | 54.85 | 160,245 | -0.21(-0.38%) |
Feb 05, 2015 | 54.68 | 55.44 | 54.51 | 55.06 | 131,943 | +0.46(+0.84%) |
Feb 04, 2015 | 54.47 | 55.07 | 54.09 | 54.61 | 132,638 | +0.07(+0.13%) |
Feb 03, 2015 | 53.48 | 54.77 | 53.48 | 54.53 | 351,660 | +1.18(+2.22%) |
Feb 02, 2015 | 52.53 | 53.55 | 52.09 | 53.35 | 422,658 | +0.96(+1.84%) |
Jan 30, 2015 | 52.68 | 52.94 | 52.19 | 52.39 | 174,687 | -0.65(-1.23%) |
Jan 29, 2015 | 53.42 | 53.49 | 52.66 | 53.04 | 271,006 | -0.36(-0.68%) |
Jan 28, 2015 | 54.17 | 54.58 | 53.14 | 53.40 | 164,718 | -0.55(-1.01%) |
Jan 27, 2015 | 53.59 | 54.28 | 53.41 | 53.95 | 222,117 | -0.12(-0.23%) |
Jan 26, 2015 | 54.06 | 54.42 | 53.64 | 54.08 | 271,622 | +0.11(+0.21%) |
Jan 23, 2015 | 54.08 | 54.35 | 53.42 | 53.96 | 178,977 | -0.17(-0.31%) |
Jan 22, 2015 | 54.39 | 54.49 | 53.70 | 54.13 | 306,981 | +0.18(+0.33%) |
Jan 21, 2015 | 54.53 | 54.90 | 53.57 | 53.95 | 200,832 | -0.94(-1.72%) |
Jan 20, 2015 | 56.30 | 56.45 | 54.08 | 54.90 | 210,198 | -1.35(-2.40%) |
Jan 16, 2015 | 56.11 | 56.42 | 55.59 | 56.25 | 194,222 | -0.11(-0.20%) |
Jan 15, 2015 | 56.64 | 57.55 | 55.63 | 56.36 | 284,167 | -0.06(-0.11%) |
Jan 14, 2015 | 54.32 | 57.40 | 54.32 | 56.42 | 564,315 | +2.71(+5.05%) |
Jan 13, 2015 | 53.86 | 54.48 | 52.81 | 53.71 | 156,757 | +0.41(+0.76%) |
Jan 12, 2015 | 53.55 | 53.82 | 52.95 | 53.31 | 103,247 | -0.34(-0.64%) |
Jan 09, 2015 | 53.85 | 54.19 | 53.57 | 53.65 | 92,369 | -0.08(-0.15%) |
Jan 08, 2015 | 52.97 | 54.01 | 52.74 | 53.73 | 119,273 | +1.18(+2.25%) |
Jan 07, 2015 | 53.10 | 53.10 | 52.14 | 52.55 | 143,969 | -0.33(-0.62%) |
Jan 06, 2015 | 54.31 | 54.46 | 52.80 | 52.87 | 190,909 | -1.43(-2.63%) |
Jan 05, 2015 | 54.65 | 54.99 | 54.03 | 54.31 | 196,341 | -0.68(-1.24%) |
Jan 02, 2015 | 55.51 | 55.66 | 54.19 | 54.99 | 99,857 | -0.43(-0.78%) |
Dec 31, 2014 | 56.36 | 55.42 | 55.42 | 55.42 | 82,331 | -0.73(-1.31%) |
Dec 30, 2014 | 55.91 | 56.22 | 55.38 | 56.15 | 100,946 | +0.03(+0.05%) |
Dec 29, 2014 | 55.52 | 56.27 | 55.36 | 56.12 | 75,784 | +0.64(+1.16%) |
Dec 26, 2014 | 55.18 | 55.75 | 54.86 | 55.48 | 65,628 | +0.64(+1.18%) |
Dec 24, 2014 | 54.68 | 54.84 | 54.84 | 54.84 | 56,964 | +0.34(+0.62%) |
Dec 23, 2014 | 54.14 | 54.87 | 54.04 | 54.50 | 115,314 | +0.55(+1.01%) |
Dec 22, 2014 | 53.40 | 54.03 | 53.21 | 53.95 | 91,640 | +0.60(+1.13%) |
Dec 19, 2014 | 53.30 | 53.80 | 53.11 | 53.35 | 386,448 | -0.03(-0.05%) |
Dec 18, 2014 | 53.60 | 53.66 | 52.59 | 53.38 | 254,241 | -0.49(-0.90%) |
Dec 17, 2014 | 53.18 | 54.05 | 52.89 | 53.86 | 181,894 | +0.80(+1.51%) |
Dec 16, 2014 | 53.02 | 54.71 | 52.91 | 53.06 | 138,040 | -0.21(-0.40%) |
Dec 15, 2014 | 54.30 | 54.32 | 52.92 | 53.27 | 211,529 | -0.89(-1.65%) |
Dec 12, 2014 | 54.99 | 55.14 | 54.05 | 54.16 | 262,453 | -1.53(-2.74%) |
Dec 11, 2014 | 56.15 | 56.53 | 55.37 | 55.69 | 199,603 | -0.20(-0.36%) |
Dec 10, 2014 | 57.12 | 57.28 | 55.63 | 55.89 | 212,288 | -1.51(-2.63%) |
Dec 09, 2014 | 55.82 | 57.44 | 55.82 | 57.40 | 191,882 | +0.85(+1.50%) |
Dec 08, 2014 | 57.63 | 58.08 | 56.42 | 56.56 | 188,848 | -0.98(-1.70%) |
Dec 05, 2014 | 56.08 | 57.55 | 56.08 | 57.54 | 221,206 | +1.38(+2.45%) |
Dec 04, 2014 | 57.12 | 57.76 | 55.54 | 56.16 | 201,381 | -1.05(-1.84%) |
Dec 03, 2014 | 55.99 | 57.85 | 55.91 | 57.21 | 130,691 | +1.16(+2.06%) |
Dec 02, 2014 | 55.80 | 56.79 | 55.55 | 56.05 | 163,039 | +0.21(+0.38%) |
Dec 01, 2014 | 56.87 | 56.87 | 55.53 | 55.84 | 101,404 | -1.13(-1.98%) |
Nov 28, 2014 | 57.88 | 58.19 | 56.85 | 56.97 | 71,111 | -0.97(-1.68%) |
Nov 26, 2014 | 58.54 | 57.94 | 57.94 | 57.94 | 103,282 | -0.44(-0.76%) |
Nov 25, 2014 | 58.32 | 58.64 | 57.74 | 58.38 | 91,108 | +0.22(+0.38%) |
Nov 24, 2014 | 57.66 | 58.37 | 57.59 | 58.16 | 172,877 | +0.53(+0.92%) |
Nov 21, 2014 | 58.41 | 58.56 | 57.51 | 57.63 | 99,175 | -0.04(-0.06%) |
Nov 20, 2014 | 57.14 | 57.93 | 57.14 | 57.67 | 82,818 | +0.17(+0.29%) |
Nov 19, 2014 | 58.18 | 58.18 | 57.28 | 57.50 | 124,827 | -0.55(-0.94%) |
Nov 18, 2014 | 58.37 | 58.72 | 57.96 | 58.05 | 98,868 | -0.30(-0.51%) |
Nov 17, 2014 | 58.84 | 58.91 | 58.30 | 58.35 | 75,658 | -0.48(-0.81%) |
Nov 14, 2014 | 59.22 | 59.49 | 58.59 | 58.83 | 178,970 | -0.34(-0.57%) |
Nov 13, 2014 | 59.40 | 59.85 | 58.84 | 59.16 | 218,161 | -0.04(-0.06%) |
Nov 12, 2014 | 58.38 | 59.38 | 58.38 | 59.20 | 147,013 | +0.44(+0.75%) |
Nov 11, 2014 | 58.31 | 58.91 | 58.16 | 58.76 | 131,109 | +0.52(+0.89%) |
Nov 10, 2014 | 58.23 | 58.48 | 57.50 | 58.23 | 115,637 | +0.11(+0.18%) |
Nov 07, 2014 | 58.19 | 58.19 | 57.62 | 58.13 | 92,092 | +0.00(+0.00%) |
Nov 06, 2014 | 57.07 | 58.23 | 57.07 | 58.13 | 256,551 | +1.28(+2.25%) |
Nov 05, 2014 | 56.65 | 57.29 | 55.97 | 56.85 | 174,970 | +0.58(+1.04%) |
Nov 04, 2014 | 57.14 | 57.25 | 56.09 | 56.27 | 160,352 | -1.06(-1.85%) |
Nov 03, 2014 | 57.11 | 57.67 | 56.71 | 57.33 | 410,156 | +0.34(+0.60%) |
Oct 31, 2014 | 58.81 | 58.81 | 56.97 | 56.98 | 347,249 | -0.83(-1.44%) |
Oct 30, 2014 | 55.50 | 58.42 | 55.11 | 57.81 | 228,392 | +1.71(+3.05%) |
Oct 29, 2014 | 56.25 | 56.63 | 55.77 | 56.10 | 142,656 | -0.11(-0.19%) |
Oct 28, 2014 | 54.21 | 56.22 | 54.08 | 56.20 | 277,533 | +2.31(+4.29%) |
Oct 27, 2014 | 53.72 | 53.99 | 53.86 | 53.89 | 120,289 | +0.03(+0.05%) |
Oct 24, 2014 | 53.83 | 54.16 | 53.28 | 53.86 | 403,576 | -0.04(-0.07%) |
Oct 23, 2014 | 53.65 | 54.44 | 53.43 | 53.90 | 606,428 | +0.65(+1.23%) |
Oct 22, 2014 | 54.44 | 54.92 | 53.16 | 53.25 | 108,032 | -1.09(-2.00%) |
Oct 21, 2014 | 53.43 | 54.37 | 53.23 | 54.33 | 250,541 | +1.08(+2.02%) |
Oct 20, 2014 | 53.10 | 53.10 | 52.72 | 53.25 | 160,473 | +0.08(+0.15%) |
Oct 17, 2014 | 53.34 | 53.70 | 52.98 | 53.17 | 142,214 | +0.46(+0.87%) |
Oct 16, 2014 | 51.06 | 52.97 | 50.69 | 52.72 | 232,559 | +0.87(+1.69%) |
Oct 15, 2014 | 51.31 | 52.41 | 50.46 | 51.84 | 325,355 | +0.19(+0.36%) |
Oct 14, 2014 | 51.73 | 52.65 | 51.44 | 51.66 | 196,521 | +0.26(+0.50%) |
Oct 13, 2014 | 52.58 | 52.90 | 51.31 | 51.40 | 205,005 | -1.02(-1.95%) |
Oct 10, 2014 | 52.89 | 53.31 | 52.43 | 52.42 | 198,176 | -0.73(-1.38%) |
Oct 09, 2014 | 54.70 | 54.80 | 53.14 | 53.16 | 174,729 | -1.60(-2.92%) |
Oct 08, 2014 | 53.88 | 54.85 | 53.38 | 54.76 | 120,989 | +0.87(+1.62%) |
Oct 07, 2014 | 54.69 | 54.69 | 53.87 | 53.88 | 149,846 | -1.22(-2.21%) |
Oct 06, 2014 | 55.21 | 55.63 | 54.91 | 55.10 | 98,051 | +0.05(+0.10%) |
Oct 03, 2014 | 54.78 | 55.42 | 54.38 | 55.05 | 118,043 | +0.67(+1.23%) |
Oct 02, 2014 | 53.60 | 54.83 | 53.44 | 54.38 | 148,251 | +0.99(+1.85%) |