Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 50.15 | 50.35 | 49.93 | 50.02 | 2,010,600 | -0.23(-0.46%) |
Oct 29, 2015 | 50.60 | 50.71 | 50.10 | 50.25 | 1,826,659 | -0.46(-0.91%) |
Oct 28, 2015 | 49.53 | 50.72 | 49.49 | 50.71 | 3,093,317 | +1.33(+2.69%) |
Oct 27, 2015 | 49.73 | 49.82 | 49.16 | 49.38 | 2,978,309 | -0.56(-1.12%) |
Oct 26, 2015 | 50.17 | 50.24 | 49.87 | 49.94 | 2,446,856 | -0.23(-0.46%) |
Oct 23, 2015 | 50.10 | 50.21 | 49.67 | 50.17 | 1,293,192 | +0.50(+1.00%) |
Oct 22, 2015 | 49.44 | 49.92 | 49.34 | 49.67 | 1,483,312 | +0.45(+0.91%) |
Oct 21, 2015 | 50.17 | 50.17 | 49.19 | 49.22 | 938,284 | -0.77(-1.54%) |
Oct 20, 2015 | 49.85 | 50.21 | 49.75 | 49.99 | 911,522 | +0.09(+0.19%) |
Oct 19, 2015 | 49.60 | 50.05 | 49.60 | 49.90 | 1,063,672 | +0.12(+0.24%) |
Oct 16, 2015 | 49.88 | 49.91 | 49.36 | 49.78 | 2,040,280 | +0.00(+0.00%) |
Oct 15, 2015 | 49.00 | 49.78 | 48.62 | 49.78 | 1,475,519 | +0.93(+1.91%) |
Oct 14, 2015 | 49.42 | 49.65 | 48.77 | 48.85 | 4,523,407 | -0.52(-1.06%) |
Oct 13, 2015 | 49.81 | 50.24 | 49.37 | 49.37 | 1,313,263 | -0.65(-1.29%) |
Oct 12, 2015 | 49.97 | 50.10 | 49.76 | 50.02 | 1,095,370 | +0.06(+0.12%) |
Oct 09, 2015 | 50.01 | 50.15 | 49.83 | 49.95 | 1,832,786 | +0.07(+0.13%) |
Oct 08, 2015 | 49.25 | 49.94 | 49.19 | 49.89 | 2,617,764 | +0.54(+1.10%) |
Oct 07, 2015 | 48.82 | 49.34 | 48.62 | 49.34 | 1,987,884 | +0.81(+1.66%) |
Oct 06, 2015 | 48.74 | 49.00 | 48.30 | 48.54 | 1,501,128 | -0.23(-0.47%) |
Oct 05, 2015 | 47.98 | 48.84 | 47.79 | 48.77 | 1,311,175 | +1.27(+2.67%) |
Oct 02, 2015 | 46.55 | 47.51 | 46.14 | 47.50 | 2,656,650 | +0.53(+1.13%) |
Oct 01, 2015 | 47.26 | 47.37 | 46.40 | 46.97 | 4,354,540 | -0.18(-0.38%) |
Sep 30, 2015 | 46.93 | 47.22 | 46.69 | 47.15 | 1,987,612 | +0.58(+1.24%) |
Sep 29, 2015 | 46.82 | 47.05 | 46.35 | 46.57 | 3,471,766 | -0.21(-0.44%) |
Sep 28, 2015 | 47.90 | 48.09 | 46.69 | 46.78 | 2,177,606 | -1.29(-2.69%) |
Sep 25, 2015 | 48.56 | 48.56 | 47.84 | 48.07 | 1,923,370 | -0.05(-0.10%) |
Sep 24, 2015 | 47.87 | 48.19 | 47.56 | 48.12 | 2,626,295 | -0.05(-0.11%) |
Sep 23, 2015 | 48.26 | 48.50 | 47.96 | 48.17 | 2,066,611 | -0.05(-0.10%) |
Sep 22, 2015 | 48.42 | 48.63 | 47.98 | 48.22 | 2,468,429 | -0.67(-1.37%) |
Sep 21, 2015 | 49.01 | 49.48 | 48.75 | 48.89 | 1,300,560 | +0.19(+0.39%) |
Sep 18, 2015 | 48.94 | 49.25 | 48.59 | 48.70 | 1,226,507 | -0.82(-1.66%) |
Sep 17, 2015 | 49.47 | 50.17 | 49.35 | 49.52 | 988,288 | +0.04(+0.08%) |
Sep 16, 2015 | 49.05 | 49.50 | 48.98 | 49.48 | 866,788 | +0.51(+1.04%) |
Sep 15, 2015 | 48.55 | 49.09 | 48.48 | 48.97 | 1,141,850 | +0.53(+1.10%) |
Sep 14, 2015 | 48.72 | 48.72 | 48.36 | 48.44 | 721,244 | -0.19(-0.38%) |
Sep 11, 2015 | 48.30 | 48.63 | 48.06 | 48.62 | 1,718,618 | +0.18(+0.36%) |
Sep 10, 2015 | 48.35 | 48.81 | 48.25 | 48.44 | 1,918,183 | +0.03(+0.06%) |
Sep 09, 2015 | 49.17 | 49.28 | 48.36 | 48.41 | 2,405,084 | -0.46(-0.94%) |
Sep 08, 2015 | 48.57 | 48.94 | 48.41 | 48.87 | 4,090,931 | +1.00(+2.08%) |
Sep 04, 2015 | 47.85 | 47.88 | 47.88 | 47.88 | 1,696,040 | -0.41(-0.85%) |
Sep 03, 2015 | 48.34 | 48.78 | 48.22 | 48.29 | 1,745,307 | +0.08(+0.17%) |
Sep 02, 2015 | 48.01 | 48.22 | 47.55 | 48.20 | 1,270,300 | +0.66(+1.38%) |
Sep 01, 2015 | 48.39 | 48.41 | 47.36 | 47.55 | 2,399,358 | -1.33(-2.72%) |
Aug 31, 2015 | 48.82 | 49.09 | 48.64 | 48.87 | 5,127,314 | -0.04(-0.07%) |
Aug 28, 2015 | 48.49 | 48.98 | 48.41 | 48.91 | 2,098,742 | +0.36(+0.74%) |
Aug 27, 2015 | 48.20 | 48.80 | 47.65 | 48.55 | 2,667,883 | +0.77(+1.62%) |
Aug 26, 2015 | 47.07 | 47.82 | 46.62 | 47.77 | 6,994,349 | +1.16(+2.50%) |
Aug 25, 2015 | 47.61 | 48.67 | 46.61 | 46.61 | 3,101,908 | -0.53(-1.12%) |
Aug 24, 2015 | 47.27 | 48.65 | 34.19 | 47.14 | 5,675,215 | -1.91(-3.88%) |
Aug 21, 2015 | 49.22 | 49.71 | 48.82 | 49.04 | 3,389,654 | -0.64(-1.29%) |
Aug 20, 2015 | 50.40 | 50.42 | 49.68 | 49.68 | 2,745,329 | -1.08(-2.13%) |
Aug 19, 2015 | 51.06 | 51.18 | 50.51 | 50.76 | 1,786,824 | -0.50(-0.97%) |
Aug 18, 2015 | 51.56 | 51.56 | 51.19 | 51.26 | 1,528,205 | -0.30(-0.59%) |
Aug 17, 2015 | 51.04 | 51.61 | 50.81 | 51.57 | 1,060,139 | +0.38(+0.74%) |
Aug 14, 2015 | 50.75 | 51.21 | 50.63 | 51.19 | 1,981,509 | +0.45(+0.90%) |
Aug 13, 2015 | 50.81 | 51.09 | 50.57 | 50.73 | 2,607,942 | -0.08(-0.16%) |
Aug 12, 2015 | 50.69 | 50.92 | 50.10 | 50.81 | 1,670,909 | -0.17(-0.34%) |
Aug 11, 2015 | 50.98 | 51.24 | 50.77 | 50.98 | 2,741,834 | -0.35(-0.69%) |
Aug 10, 2015 | 50.98 | 51.43 | 50.97 | 51.34 | 1,234,258 | +0.56(+1.10%) |
Aug 07, 2015 | 50.85 | 50.96 | 50.49 | 50.78 | 1,345,985 | -0.26(-0.51%) |
Aug 06, 2015 | 51.58 | 51.64 | 50.69 | 51.04 | 1,593,175 | -0.44(-0.85%) |
Aug 05, 2015 | 51.56 | 52.00 | 51.33 | 51.47 | 1,759,058 | +0.21(+0.40%) |
Aug 04, 2015 | 51.36 | 51.62 | 51.15 | 51.27 | 1,557,214 | -0.00(-0.01%) |
Aug 03, 2015 | 51.56 | 51.68 | 50.93 | 51.27 | 2,542,239 | -0.28(-0.54%) |
Jul 31, 2015 | 51.36 | 51.84 | 51.28 | 51.55 | 3,656,703 | +0.26(+0.50%) |
Jul 30, 2015 | 50.97 | 51.35 | 50.83 | 51.29 | 1,129,639 | +0.21(+0.41%) |
Jul 29, 2015 | 50.79 | 51.22 | 50.63 | 51.08 | 2,726,747 | +0.27(+0.54%) |
Jul 28, 2015 | 50.54 | 50.90 | 49.92 | 50.81 | 2,781,120 | +0.38(+0.76%) |
Jul 27, 2015 | 50.48 | 50.72 | 50.28 | 50.42 | 2,492,095 | -0.32(-0.63%) |
Jul 24, 2015 | 51.38 | 51.52 | 50.67 | 50.75 | 1,988,812 | -0.67(-1.30%) |
Jul 23, 2015 | 52.17 | 52.20 | 51.34 | 51.42 | 1,679,114 | -0.64(-1.23%) |
Jul 22, 2015 | 51.81 | 52.11 | 51.70 | 52.06 | 2,382,312 | +0.13(+0.25%) |
Jul 21, 2015 | 52.10 | 52.40 | 51.75 | 51.93 | 2,047,140 | -0.14(-0.27%) |
Jul 20, 2015 | 52.38 | 52.38 | 51.94 | 52.07 | 2,361,741 | -0.26(-0.50%) |
Jul 17, 2015 | 52.69 | 52.69 | 52.19 | 52.33 | 1,196,312 | -0.31(-0.59%) |
Jul 16, 2015 | 52.65 | 52.83 | 52.49 | 52.64 | 1,055,141 | +0.35(+0.67%) |
Jul 15, 2015 | 52.66 | 52.68 | 52.21 | 52.29 | 1,017,674 | -0.37(-0.70%) |
Jul 14, 2015 | 52.35 | 52.72 | 52.35 | 52.66 | 1,684,912 | +0.23(+0.45%) |
Jul 13, 2015 | 52.20 | 52.55 | 52.20 | 52.43 | 1,133,145 | +0.41(+0.80%) |
Jul 10, 2015 | 51.91 | 52.07 | 51.68 | 52.01 | 972,314 | +0.70(+1.36%) |
Jul 09, 2015 | 51.71 | 51.80 | 51.24 | 51.32 | 2,290,198 | +0.11(+0.22%) |
Jul 08, 2015 | 51.44 | 51.69 | 50.89 | 51.20 | 1,946,078 | -0.68(-1.32%) |
Jul 07, 2015 | 51.92 | 51.93 | 50.97 | 51.88 | 1,873,470 | +0.07(+0.14%) |
Jul 06, 2015 | 51.51 | 52.10 | 51.47 | 51.81 | 1,346,784 | -0.08(-0.16%) |
Jul 02, 2015 | 52.27 | 51.89 | 51.89 | 51.89 | 2,632,389 | -0.34(-0.65%) |
Jul 01, 2015 | 52.49 | 52.56 | 51.95 | 52.23 | 1,690,201 | +0.25(+0.48%) |
Jun 30, 2015 | 52.36 | 52.36 | 51.82 | 51.98 | 2,868,979 | +0.08(+0.16%) |
Jun 29, 2015 | 52.74 | 53.00 | 51.84 | 51.90 | 2,249,853 | -1.23(-2.31%) |
Jun 26, 2015 | 53.38 | 53.40 | 52.89 | 53.12 | 1,088,361 | -0.08(-0.15%) |
Jun 25, 2015 | 53.50 | 53.50 | 52.99 | 53.20 | 1,300,667 | -0.07(-0.13%) |
Jun 24, 2015 | 53.64 | 53.71 | 53.19 | 53.27 | 1,107,646 | -0.36(-0.68%) |
Jun 23, 2015 | 53.52 | 53.68 | 53.39 | 53.64 | 1,343,309 | +0.14(+0.26%) |
Jun 22, 2015 | 53.49 | 53.59 | 53.37 | 53.49 | 1,175,555 | +0.29(+0.55%) |
Jun 19, 2015 | 53.23 | 53.37 | 53.02 | 53.20 | 1,734,195 | +0.01(+0.02%) |
Jun 18, 2015 | 52.78 | 53.34 | 52.78 | 53.19 | 1,123,228 | +0.61(+1.15%) |
Jun 17, 2015 | 52.79 | 52.93 | 52.49 | 52.58 | 1,338,265 | -0.14(-0.26%) |
Jun 16, 2015 | 52.24 | 52.80 | 52.24 | 52.72 | 1,129,027 | +0.39(+0.74%) |
Jun 15, 2015 | 52.19 | 52.48 | 51.74 | 52.33 | 1,473,365 | -0.13(-0.25%) |
Jun 12, 2015 | 52.42 | 52.56 | 52.29 | 52.47 | 1,337,637 | -0.10(-0.18%) |
Jun 11, 2015 | 52.58 | 52.70 | 52.42 | 52.56 | 1,575,466 | +0.04(+0.08%) |
Jun 10, 2015 | 52.01 | 52.75 | 51.96 | 52.52 | 1,982,678 | +0.73(+1.42%) |
Jun 09, 2015 | 51.89 | 52.00 | 51.52 | 51.79 | 1,229,206 | -0.14(-0.26%) |
Jun 08, 2015 | 52.08 | 52.23 | 51.86 | 51.93 | 1,656,688 | -0.24(-0.46%) |
Jun 05, 2015 | 51.70 | 52.18 | 51.37 | 52.16 | 1,790,180 | +0.33(+0.63%) |
Jun 04, 2015 | 52.12 | 52.25 | 51.70 | 51.84 | 1,108,840 | -0.48(-0.92%) |
Jun 03, 2015 | 51.96 | 52.41 | 51.80 | 52.32 | 1,020,783 | +0.53(+1.03%) |
Jun 02, 2015 | 51.49 | 52.11 | 51.37 | 51.78 | 1,325,846 | +0.14(+0.27%) |
Jun 01, 2015 | 51.86 | 51.88 | 51.13 | 51.64 | 1,535,436 | +0.21(+0.40%) |
May 29, 2015 | 51.77 | 51.84 | 51.24 | 51.44 | 2,559,807 | -0.41(-0.80%) |
May 28, 2015 | 51.74 | 51.86 | 51.49 | 51.85 | 1,229,529 | +0.03(+0.05%) |
May 27, 2015 | 51.31 | 51.88 | 51.10 | 51.82 | 1,747,951 | +0.58(+1.14%) |
May 26, 2015 | 51.59 | 51.72 | 51.01 | 51.24 | 1,179,883 | -0.60(-1.16%) |
May 22, 2015 | 52.02 | 51.84 | 51.84 | 51.84 | 1,657,823 | -0.25(-0.47%) |
May 21, 2015 | 52.11 | 52.29 | 51.93 | 52.09 | 994,182 | -0.03(-0.06%) |
May 20, 2015 | 52.18 | 52.27 | 51.87 | 52.12 | 1,316,373 | +0.04(+0.07%) |
May 19, 2015 | 52.08 | 52.15 | 51.85 | 52.08 | 2,294,873 | -0.02(-0.05%) |
May 18, 2015 | 51.55 | 52.17 | 51.39 | 52.11 | 1,558,860 | +0.49(+0.95%) |
May 15, 2015 | 51.60 | 51.66 | 51.34 | 51.62 | 1,681,599 | -0.07(-0.13%) |
May 14, 2015 | 51.38 | 51.70 | 51.19 | 51.68 | 923,356 | +0.58(+1.14%) |
May 13, 2015 | 51.21 | 51.36 | 50.92 | 51.10 | 1,163,262 | -0.03(-0.06%) |
May 12, 2015 | 51.13 | 51.29 | 50.47 | 51.13 | 1,080,787 | -0.14(-0.27%) |
May 11, 2015 | 51.27 | 51.65 | 51.14 | 51.27 | 1,374,046 | +0.04(+0.07%) |
May 08, 2015 | 51.42 | 51.49 | 51.16 | 51.24 | 1,025,475 | +0.32(+0.63%) |
May 07, 2015 | 50.70 | 51.16 | 50.52 | 50.92 | 1,725,803 | +0.22(+0.43%) |
May 06, 2015 | 50.72 | 50.79 | 50.32 | 50.70 | 1,526,577 | +0.10(+0.20%) |
May 05, 2015 | 51.13 | 51.23 | 50.40 | 50.60 | 1,246,276 | -0.54(-1.05%) |
May 04, 2015 | 51.06 | 51.48 | 50.97 | 51.13 | 1,566,650 | +0.13(+0.26%) |
May 01, 2015 | 50.87 | 51.07 | 50.62 | 51.00 | 1,351,361 | +0.30(+0.60%) |
Apr 30, 2015 | 51.42 | 51.49 | 50.50 | 50.70 | 1,890,061 | -0.97(-1.88%) |
Apr 29, 2015 | 52.02 | 52.13 | 51.62 | 51.67 | 2,166,924 | -0.57(-1.09%) |
Apr 28, 2015 | 51.92 | 52.32 | 51.54 | 52.24 | 2,220,348 | +0.34(+0.66%) |
Apr 27, 2015 | 52.41 | 52.76 | 51.71 | 51.90 | 1,929,061 | -0.38(-0.73%) |
Apr 24, 2015 | 52.42 | 52.47 | 52.18 | 52.28 | 1,363,593 | -0.11(-0.20%) |
Apr 23, 2015 | 51.98 | 52.48 | 51.94 | 52.39 | 1,528,053 | +0.32(+0.62%) |
Apr 22, 2015 | 51.97 | 52.13 | 51.55 | 52.07 | 1,604,556 | +0.10(+0.19%) |
Apr 21, 2015 | 52.11 | 52.32 | 51.94 | 51.97 | 1,677,380 | -0.14(-0.27%) |
Apr 20, 2015 | 51.79 | 52.26 | 51.77 | 52.11 | 2,352,867 | +0.58(+1.13%) |
Apr 17, 2015 | 51.98 | 52.09 | 51.34 | 51.53 | 2,552,838 | -0.83(-1.58%) |
Apr 16, 2015 | 52.41 | 52.51 | 52.30 | 52.36 | 2,113,916 | -0.14(-0.26%) |
Apr 15, 2015 | 52.32 | 52.70 | 52.19 | 52.49 | 1,893,650 | +0.37(+0.71%) |
Apr 14, 2015 | 52.15 | 52.26 | 51.77 | 52.12 | 1,952,596 | +0.00(+0.00%) |
Apr 13, 2015 | 52.11 | 52.39 | 52.08 | 52.12 | 1,793,846 | -0.01(-0.02%) |
Apr 10, 2015 | 52.08 | 52.18 | 51.99 | 52.13 | 1,739,711 | +0.24(+0.46%) |
Apr 09, 2015 | 52.09 | 52.22 | 51.43 | 51.89 | 1,489,254 | -0.22(-0.42%) |
Apr 08, 2015 | 51.79 | 52.23 | 51.79 | 52.11 | 1,016,569 | +0.34(+0.65%) |
Apr 07, 2015 | 52.09 | 52.17 | 51.76 | 51.78 | 2,422,464 | -0.37(-0.71%) |
Apr 06, 2015 | 51.80 | 52.30 | 51.67 | 52.15 | 1,998,637 | +0.16(+0.31%) |
Apr 02, 2015 | 51.88 | 51.98 | 51.98 | 51.98 | 1,388,077 | +0.16(+0.31%) |
Apr 01, 2015 | 51.81 | 51.97 | 51.33 | 51.82 | 2,240,965 | -0.07(-0.14%) |
Mar 31, 2015 | 51.90 | 52.04 | 51.74 | 51.89 | 1,724,217 | -0.20(-0.39%) |
Mar 30, 2015 | 51.69 | 52.23 | 51.69 | 52.10 | 1,713,992 | +0.62(+1.21%) |
Mar 27, 2015 | 51.26 | 51.53 | 50.99 | 51.47 | 1,573,442 | +0.26(+0.51%) |
Mar 26, 2015 | 51.30 | 51.43 | 50.98 | 51.21 | 3,165,684 | -0.16(-0.32%) |
Mar 25, 2015 | 52.57 | 52.57 | 51.32 | 51.38 | 1,536,269 | -1.09(-2.07%) |
Mar 24, 2015 | 52.46 | 52.56 | 52.32 | 52.46 | 1,620,900 | +0.03(+0.05%) |
Mar 23, 2015 | 52.37 | 52.61 | 52.36 | 52.44 | 2,081,914 | +0.08(+0.15%) |
Mar 20, 2015 | 52.05 | 52.43 | 51.92 | 52.36 | 2,495,502 | +0.55(+1.06%) |
Mar 19, 2015 | 51.58 | 51.83 | 51.47 | 51.81 | 1,644,557 | +0.10(+0.19%) |
Mar 18, 2015 | 51.19 | 51.86 | 50.95 | 51.71 | 2,203,600 | +0.47(+0.91%) |
Mar 17, 2015 | 51.06 | 51.30 | 50.89 | 51.24 | 1,418,181 | +0.11(+0.21%) |
Mar 16, 2015 | 51.18 | 51.28 | 51.04 | 51.13 | 2,467,668 | +0.18(+0.34%) |
Mar 13, 2015 | 51.15 | 51.15 | 50.34 | 50.96 | 1,729,783 | -0.18(-0.35%) |
Mar 12, 2015 | 50.56 | 51.20 | 50.56 | 51.14 | 1,772,601 | +0.87(+1.73%) |
Mar 11, 2015 | 49.99 | 50.27 | 49.79 | 50.27 | 1,915,315 | +0.32(+0.64%) |
Mar 10, 2015 | 50.21 | 50.21 | 49.78 | 49.95 | 1,843,535 | -0.60(-1.18%) |
Mar 09, 2015 | 50.32 | 50.63 | 50.32 | 50.54 | 1,361,960 | +0.33(+0.66%) |
Mar 06, 2015 | 50.66 | 50.85 | 50.14 | 50.21 | 1,562,173 | -0.70(-1.38%) |
Mar 05, 2015 | 50.90 | 50.98 | 50.60 | 50.91 | 1,747,746 | +0.07(+0.13%) |
Mar 04, 2015 | 50.92 | 51.16 | 50.65 | 50.84 | 1,256,243 | -0.32(-0.62%) |
Mar 03, 2015 | 51.38 | 51.38 | 50.97 | 51.16 | 1,299,234 | -0.30(-0.59%) |
Mar 02, 2015 | 51.12 | 51.59 | 51.08 | 51.46 | 2,151,396 | +0.39(+0.75%) |
Feb 27, 2015 | 51.28 | 51.38 | 51.08 | 51.08 | 2,037,875 | -0.25(-0.50%) |
Feb 26, 2015 | 51.05 | 51.38 | 51.05 | 51.33 | 1,529,301 | +0.16(+0.31%) |
Feb 25, 2015 | 51.21 | 51.29 | 50.93 | 51.17 | 2,003,773 | -0.01(-0.02%) |
Feb 24, 2015 | 51.10 | 51.32 | 50.95 | 51.18 | 1,250,276 | +0.12(+0.24%) |
Feb 23, 2015 | 50.84 | 51.06 | 50.49 | 51.06 | 1,600,899 | +0.09(+0.17%) |
Feb 20, 2015 | 50.81 | 51.02 | 50.37 | 50.97 | 1,647,154 | +0.08(+0.16%) |
Feb 19, 2015 | 50.88 | 51.01 | 50.70 | 50.89 | 2,183,911 | -0.05(-0.09%) |
Feb 18, 2015 | 50.71 | 50.95 | 50.54 | 50.94 | 1,690,943 | +0.12(+0.24%) |
Feb 17, 2015 | 50.74 | 50.89 | 50.61 | 50.81 | 1,671,013 | +0.05(+0.10%) |
Feb 13, 2015 | 50.47 | 50.77 | 50.77 | 50.77 | 1,688,313 | +0.28(+0.55%) |
Feb 12, 2015 | 50.21 | 50.53 | 50.08 | 50.49 | 1,398,906 | +0.61(+1.23%) |
Feb 11, 2015 | 49.84 | 49.99 | 49.52 | 49.88 | 1,759,646 | -0.04(-0.09%) |
Feb 10, 2015 | 50.00 | 50.01 | 49.30 | 49.92 | 2,203,287 | +0.25(+0.51%) |
Feb 09, 2015 | 49.98 | 50.25 | 49.63 | 49.67 | 2,215,845 | -0.46(-0.93%) |
Feb 06, 2015 | 50.29 | 50.46 | 49.94 | 50.13 | 4,271,557 | -0.04(-0.08%) |
Feb 05, 2015 | 49.72 | 50.28 | 49.65 | 50.17 | 2,012,802 | +0.65(+1.31%) |
Feb 04, 2015 | 49.45 | 49.86 | 49.41 | 49.52 | 3,713,804 | -0.11(-0.21%) |
Feb 03, 2015 | 49.06 | 49.71 | 48.98 | 49.63 | 2,387,029 | +0.86(+1.77%) |
Feb 02, 2015 | 48.37 | 48.78 | 47.72 | 48.76 | 2,684,070 | +0.58(+1.21%) |
Jan 30, 2015 | 48.94 | 49.05 | 48.09 | 48.18 | 4,839,558 | -1.02(-2.07%) |
Jan 29, 2015 | 48.79 | 49.22 | 48.38 | 49.20 | 2,185,101 | +0.57(+1.18%) |
Jan 28, 2015 | 49.57 | 49.68 | 48.49 | 48.63 | 2,215,610 | -0.73(-1.48%) |
Jan 27, 2015 | 49.08 | 49.57 | 48.97 | 49.36 | 1,749,348 | -0.26(-0.53%) |
Jan 26, 2015 | 49.14 | 49.63 | 48.73 | 49.62 | 2,018,499 | +0.44(+0.89%) |
Jan 23, 2015 | 49.25 | 49.44 | 49.00 | 49.18 | 3,153,362 | -0.14(-0.28%) |
Jan 22, 2015 | 48.61 | 49.33 | 48.09 | 49.32 | 2,529,818 | +1.01(+2.09%) |
Jan 21, 2015 | 48.30 | 48.61 | 48.07 | 48.31 | 2,864,386 | -0.08(-0.17%) |
Jan 20, 2015 | 48.72 | 48.83 | 48.05 | 48.40 | 2,646,380 | -0.31(-0.64%) |
Jan 16, 2015 | 47.76 | 48.78 | 47.76 | 48.71 | 2,590,599 | +0.78(+1.62%) |
Jan 15, 2015 | 48.81 | 48.92 | 47.81 | 47.93 | 3,591,203 | -0.77(-1.57%) |
Jan 14, 2015 | 48.58 | 48.79 | 48.17 | 48.70 | 7,500,745 | -0.24(-0.48%) |
Jan 13, 2015 | 49.12 | 49.71 | 48.34 | 48.93 | 4,965,772 | +0.20(+0.41%) |
Jan 12, 2015 | 48.90 | 49.00 | 48.30 | 48.73 | 3,148,471 | -0.17(-0.34%) |
Jan 09, 2015 | 49.39 | 49.43 | 48.81 | 48.90 | 2,056,004 | -0.48(-0.98%) |
Jan 08, 2015 | 48.84 | 49.43 | 48.84 | 49.38 | 3,039,574 | +0.85(+1.75%) |
Jan 07, 2015 | 48.46 | 48.53 | 48.07 | 48.53 | 3,922,297 | +0.50(+1.04%) |
Jan 06, 2015 | 48.96 | 48.98 | 47.68 | 48.03 | 6,072,306 | -0.81(-1.67%) |
Jan 05, 2015 | 49.27 | 49.45 | 48.63 | 48.85 | 3,932,041 | -0.76(-1.53%) |
Jan 02, 2015 | 50.17 | 50.33 | 49.12 | 49.60 | 4,862,955 | -0.37(-0.74%) |
Dec 31, 2014 | 50.44 | 49.97 | 49.97 | 49.97 | 4,061,128 | -0.31(-0.62%) |
Dec 30, 2014 | 50.40 | 50.58 | 50.28 | 50.28 | 2,902,560 | -0.23(-0.46%) |
Dec 29, 2014 | 50.26 | 50.63 | 50.26 | 50.52 | 5,353,338 | +0.25(+0.51%) |
Dec 26, 2014 | 50.12 | 50.39 | 50.02 | 50.26 | 1,721,459 | +0.32(+0.63%) |
Dec 24, 2014 | 50.03 | 49.95 | 49.95 | 49.95 | 1,027,778 | +0.11(+0.23%) |
Dec 23, 2014 | 49.90 | 50.03 | 49.71 | 49.83 | 4,133,585 | +0.24(+0.49%) |
Dec 22, 2014 | 49.32 | 49.62 | 49.19 | 49.59 | 2,370,273 | +0.41(+0.84%) |
Dec 19, 2014 | 49.24 | 49.39 | 48.87 | 49.18 | 3,206,391 | -0.02(-0.04%) |
Dec 18, 2014 | 49.07 | 49.21 | 48.67 | 49.20 | 3,324,640 | +0.72(+1.48%) |
Dec 17, 2014 | 47.29 | 48.51 | 47.22 | 48.48 | 3,406,102 | +1.28(+2.72%) |
Dec 16, 2014 | 47.14 | 47.95 | 47.07 | 47.20 | 5,034,654 | -0.08(-0.18%) |
Dec 15, 2014 | 47.91 | 48.07 | 47.12 | 47.28 | 4,048,880 | -0.39(-0.81%) |
Dec 12, 2014 | 47.82 | 48.13 | 47.59 | 47.67 | 3,477,151 | -0.62(-1.28%) |
Dec 11, 2014 | 48.35 | 48.92 | 48.19 | 48.29 | 2,397,202 | +0.14(+0.30%) |
Dec 10, 2014 | 49.06 | 49.20 | 48.09 | 48.15 | 4,026,601 | -1.10(-2.24%) |
Dec 09, 2014 | 47.90 | 49.26 | 47.87 | 49.25 | 3,628,361 | +0.83(+1.72%) |
Dec 08, 2014 | 48.85 | 49.28 | 48.26 | 48.42 | 1,187,297 | -0.58(-1.18%) |
Dec 05, 2014 | 48.81 | 49.13 | 48.76 | 49.00 | 3,122,612 | +0.31(+0.63%) |
Dec 04, 2014 | 48.87 | 48.87 | 48.44 | 48.69 | 3,776,000 | -0.23(-0.46%) |
Dec 03, 2014 | 48.44 | 49.05 | 48.32 | 48.92 | 3,129,666 | +0.50(+1.03%) |
Dec 02, 2014 | 47.96 | 48.63 | 47.96 | 48.42 | 2,130,830 | +0.51(+1.06%) |
Dec 01, 2014 | 48.31 | 48.53 | 47.89 | 47.91 | 2,452,129 | -0.65(-1.35%) |
Nov 28, 2014 | 49.17 | 49.26 | 48.50 | 48.57 | 1,192,440 | -0.71(-1.43%) |
Nov 26, 2014 | 49.11 | 49.28 | 49.28 | 49.28 | 865,310 | +0.14(+0.29%) |
Nov 25, 2014 | 49.21 | 49.45 | 48.96 | 49.13 | 2,202,818 | +0.00(+0.00%) |
Nov 24, 2014 | 48.57 | 49.15 | 48.57 | 49.13 | 1,385,973 | +0.56(+1.16%) |
Nov 21, 2014 | 49.22 | 49.25 | 48.41 | 48.57 | 2,323,373 | -0.01(-0.03%) |
Nov 20, 2014 | 47.81 | 48.58 | 47.81 | 48.58 | 1,074,307 | +0.56(+1.16%) |
Nov 19, 2014 | 48.41 | 48.42 | 47.70 | 48.02 | 1,520,566 | -0.48(-1.00%) |
Nov 18, 2014 | 48.39 | 48.75 | 48.39 | 48.51 | 878,657 | +0.23(+0.48%) |
Nov 17, 2014 | 48.67 | 48.78 | 48.26 | 48.28 | 1,247,163 | -0.46(-0.95%) |
Nov 14, 2014 | 48.79 | 48.93 | 48.64 | 48.74 | 1,165,937 | -0.08(-0.17%) |
Nov 13, 2014 | 49.21 | 49.33 | 48.70 | 48.82 | 1,130,674 | -0.38(-0.76%) |
Nov 12, 2014 | 48.71 | 49.26 | 48.65 | 49.20 | 4,060,107 | +0.33(+0.68%) |
Nov 11, 2014 | 48.86 | 48.92 | 48.72 | 48.87 | 1,745,734 | +0.00(+0.01%) |
Nov 10, 2014 | 48.73 | 48.89 | 48.57 | 48.86 | 1,638,746 | +0.17(+0.34%) |
Nov 07, 2014 | 48.68 | 48.70 | 48.35 | 48.70 | 2,155,366 | +0.01(+0.02%) |
Nov 06, 2014 | 48.59 | 48.70 | 48.35 | 48.69 | 1,243,455 | +0.13(+0.27%) |
Nov 05, 2014 | 48.79 | 48.79 | 48.36 | 48.56 | 1,158,428 | +0.12(+0.25%) |
Nov 04, 2014 | 48.48 | 48.66 | 48.20 | 48.43 | 2,354,136 | -0.18(-0.37%) |