Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 49.40 | 49.50 | 49.17 | 49.17 | 366,493 | -0.17(-0.35%) |
Oct 29, 2015 | 49.29 | 49.43 | 49.22 | 49.35 | 249,716 | -0.23(-0.47%) |
Oct 28, 2015 | 49.34 | 49.70 | 49.06 | 49.58 | 388,913 | +0.41(+0.84%) |
Oct 27, 2015 | 49.21 | 49.27 | 49.01 | 49.17 | 471,664 | -0.31(-0.62%) |
Oct 26, 2015 | 49.60 | 49.61 | 49.42 | 49.47 | 424,071 | -0.15(-0.30%) |
Oct 23, 2015 | 49.61 | 49.70 | 49.34 | 49.62 | 674,192 | +0.46(+0.93%) |
Oct 22, 2015 | 48.79 | 49.27 | 48.76 | 49.17 | 420,579 | +0.65(+1.35%) |
Oct 21, 2015 | 48.98 | 48.99 | 48.47 | 48.51 | 514,473 | -0.30(-0.61%) |
Oct 20, 2015 | 48.82 | 49.00 | 48.74 | 48.81 | 381,937 | -0.06(-0.12%) |
Oct 19, 2015 | 48.80 | 48.89 | 48.66 | 48.87 | 237,323 | -0.12(-0.24%) |
Oct 16, 2015 | 48.95 | 49.00 | 48.74 | 48.98 | 390,341 | +0.07(+0.14%) |
Oct 15, 2015 | 48.47 | 48.93 | 48.34 | 48.92 | 204,901 | +0.76(+1.58%) |
Oct 14, 2015 | 48.28 | 48.45 | 48.07 | 48.16 | 394,639 | -0.02(-0.05%) |
Oct 13, 2015 | 48.31 | 48.64 | 48.15 | 48.18 | 279,705 | -0.49(-1.00%) |
Oct 12, 2015 | 48.74 | 48.74 | 48.58 | 48.67 | 338,039 | -0.08(-0.17%) |
Oct 09, 2015 | 48.72 | 48.86 | 48.59 | 48.75 | 903,088 | +0.07(+0.15%) |
Oct 08, 2015 | 48.07 | 48.70 | 48.01 | 48.68 | 420,670 | +0.41(+0.86%) |
Oct 07, 2015 | 48.08 | 48.35 | 47.85 | 48.26 | 516,753 | +0.60(+1.25%) |
Oct 06, 2015 | 47.72 | 47.85 | 47.50 | 47.67 | 509,526 | -0.07(-0.14%) |
Oct 05, 2015 | 47.23 | 47.77 | 47.19 | 47.73 | 829,328 | +0.94(+2.00%) |
Oct 02, 2015 | 45.70 | 46.80 | 45.54 | 46.80 | 859,497 | +0.76(+1.66%) |
Oct 01, 2015 | 46.20 | 46.22 | 45.54 | 46.03 | 3,924,028 | +0.20(+0.43%) |
Sep 30, 2015 | 45.56 | 45.92 | 45.39 | 45.84 | 881,906 | +0.79(+1.75%) |
Sep 29, 2015 | 45.11 | 45.33 | 44.79 | 45.05 | 450,758 | +0.03(+0.07%) |
Sep 28, 2015 | 45.84 | 45.98 | 44.96 | 45.01 | 1,176,127 | -1.07(-2.32%) |
Sep 25, 2015 | 46.51 | 46.57 | 45.91 | 46.08 | 740,353 | +0.03(+0.07%) |
Sep 24, 2015 | 45.89 | 46.12 | 45.52 | 46.05 | 356,452 | -0.14(-0.30%) |
Sep 23, 2015 | 46.39 | 46.51 | 46.06 | 46.19 | 843,808 | -0.21(-0.44%) |
Sep 22, 2015 | 46.51 | 46.53 | 46.08 | 46.40 | 662,254 | -0.82(-1.73%) |
Sep 21, 2015 | 47.31 | 47.51 | 47.00 | 47.21 | 821,456 | +0.06(+0.12%) |
Sep 18, 2015 | 47.39 | 47.63 | 47.05 | 47.16 | 821,997 | -0.93(-1.94%) |
Sep 17, 2015 | 47.96 | 48.72 | 47.90 | 48.09 | 493,948 | +0.00(+0.00%) |
Sep 16, 2015 | 47.76 | 48.11 | 47.68 | 48.09 | 176,157 | +0.60(+1.27%) |
Sep 15, 2015 | 47.07 | 47.54 | 46.96 | 47.49 | 216,709 | +0.49(+1.04%) |
Sep 14, 2015 | 47.17 | 47.17 | 46.84 | 47.00 | 317,693 | -0.23(-0.49%) |
Sep 11, 2015 | 46.93 | 47.25 | 46.79 | 47.23 | 339,599 | +0.10(+0.21%) |
Sep 10, 2015 | 46.79 | 47.35 | 46.74 | 47.13 | 2,314,458 | +0.30(+0.63%) |
Sep 09, 2015 | 47.74 | 47.82 | 46.77 | 46.84 | 534,502 | -0.45(-0.94%) |
Sep 08, 2015 | 46.96 | 47.30 | 46.84 | 47.28 | 261,359 | +1.24(+2.69%) |
Sep 04, 2015 | 46.22 | 46.04 | 46.04 | 46.04 | 445,935 | -0.91(-1.93%) |
Sep 03, 2015 | 47.04 | 47.44 | 46.84 | 46.95 | 506,388 | +0.07(+0.14%) |
Sep 02, 2015 | 46.56 | 46.88 | 46.29 | 46.88 | 369,819 | +0.77(+1.68%) |
Sep 01, 2015 | 47.13 | 47.13 | 45.93 | 46.11 | 1,376,692 | -1.49(-3.14%) |
Aug 31, 2015 | 47.77 | 47.86 | 47.42 | 47.60 | 1,232,973 | -0.31(-0.64%) |
Aug 28, 2015 | 47.69 | 47.96 | 47.64 | 47.91 | 1,542,898 | +0.00(+0.00%) |
Aug 27, 2015 | 47.34 | 47.99 | 47.21 | 47.91 | 1,421,736 | +1.03(+2.20%) |
Aug 26, 2015 | 45.99 | 46.90 | 45.63 | 46.88 | 4,484,343 | +1.34(+2.93%) |
Aug 25, 2015 | 48.06 | 48.24 | 45.54 | 45.54 | 6,202,122 | +0.00(+0.00%) |
Aug 24, 2015 | 45.10 | 46.79 | 43.78 | 45.54 | 3,099,933 | -1.87(-3.95%) |
Aug 21, 2015 | 48.46 | 48.55 | 47.41 | 47.41 | 1,528,169 | -1.34(-2.76%) |
Aug 20, 2015 | 49.47 | 49.47 | 48.74 | 48.76 | 774,479 | -1.09(-2.18%) |
Aug 19, 2015 | 50.02 | 50.15 | 49.56 | 49.84 | 257,381 | -0.45(-0.89%) |
Aug 18, 2015 | 50.39 | 50.44 | 50.23 | 50.29 | 231,893 | -0.26(-0.51%) |
Aug 17, 2015 | 50.25 | 50.56 | 50.06 | 50.55 | 299,396 | +0.07(+0.15%) |
Aug 14, 2015 | 50.28 | 50.48 | 50.16 | 50.47 | 227,114 | +0.15(+0.29%) |
Aug 13, 2015 | 50.41 | 50.50 | 50.17 | 50.32 | 238,477 | -0.07(-0.13%) |
Aug 12, 2015 | 50.07 | 50.41 | 49.68 | 50.39 | 299,756 | -0.12(-0.24%) |
Aug 11, 2015 | 50.65 | 50.68 | 50.32 | 50.51 | 307,427 | -0.65(-1.27%) |
Aug 10, 2015 | 50.71 | 51.21 | 50.71 | 51.16 | 179,232 | +0.63(+1.26%) |
Aug 07, 2015 | 50.50 | 50.53 | 50.30 | 50.53 | 621,142 | -0.05(-0.10%) |
Aug 06, 2015 | 50.88 | 50.92 | 50.37 | 50.58 | 500,617 | -0.32(-0.63%) |
Aug 05, 2015 | 51.10 | 51.16 | 50.86 | 50.90 | 181,244 | +0.12(+0.24%) |
Aug 04, 2015 | 50.81 | 50.93 | 50.64 | 50.78 | 236,320 | +0.01(+0.02%) |
Aug 03, 2015 | 51.00 | 51.00 | 50.57 | 50.77 | 235,531 | -0.21(-0.42%) |
Jul 31, 2015 | 51.08 | 51.18 | 50.91 | 50.98 | 623,837 | +0.05(+0.10%) |
Jul 30, 2015 | 50.81 | 50.95 | 50.59 | 50.93 | 238,729 | +0.06(+0.11%) |
Jul 29, 2015 | 50.60 | 50.98 | 50.56 | 50.88 | 426,318 | +0.32(+0.64%) |
Jul 28, 2015 | 50.12 | 50.58 | 50.00 | 50.55 | 656,484 | +0.55(+1.10%) |
Jul 27, 2015 | 50.27 | 50.28 | 49.91 | 50.00 | 512,678 | -0.41(-0.82%) |
Jul 24, 2015 | 51.02 | 51.02 | 50.31 | 50.41 | 688,488 | -0.61(-1.20%) |
Jul 23, 2015 | 51.35 | 51.38 | 50.95 | 51.02 | 386,873 | -0.22(-0.43%) |
Jul 22, 2015 | 51.22 | 51.30 | 51.12 | 51.25 | 553,901 | -0.25(-0.48%) |
Jul 21, 2015 | 51.62 | 51.68 | 51.41 | 51.49 | 818,651 | -0.15(-0.29%) |
Jul 20, 2015 | 51.73 | 51.79 | 51.53 | 51.64 | 251,901 | -0.02(-0.03%) |
Jul 17, 2015 | 51.79 | 51.79 | 51.57 | 51.66 | 271,854 | -0.08(-0.16%) |
Jul 16, 2015 | 51.63 | 51.77 | 51.58 | 51.74 | 468,423 | +0.41(+0.80%) |
Jul 15, 2015 | 51.46 | 51.49 | 51.19 | 51.33 | 1,334,853 | -0.15(-0.29%) |
Jul 14, 2015 | 51.23 | 51.52 | 51.20 | 51.48 | 739,940 | +0.31(+0.60%) |
Jul 13, 2015 | 51.12 | 51.21 | 51.08 | 51.17 | 524,605 | +0.35(+0.70%) |
Jul 10, 2015 | 50.30 | 50.89 | 50.30 | 50.82 | 2,662,311 | +1.02(+2.05%) |
Jul 09, 2015 | 49.89 | 50.30 | 49.77 | 49.80 | 826,107 | +0.39(+0.78%) |
Jul 08, 2015 | 49.97 | 50.02 | 49.36 | 49.41 | 546,595 | -1.06(-2.11%) |
Jul 07, 2015 | 50.22 | 50.50 | 49.52 | 50.47 | 628,982 | +0.01(+0.02%) |
Jul 06, 2015 | 50.37 | 50.74 | 50.26 | 50.46 | 543,820 | -0.54(-1.07%) |
Jul 02, 2015 | 51.16 | 51.01 | 51.01 | 51.01 | 340,666 | +0.01(+0.02%) |
Jul 01, 2015 | 51.39 | 51.39 | 50.82 | 51.00 | 1,275,038 | +0.27(+0.54%) |
Jun 30, 2015 | 51.10 | 51.19 | 50.49 | 50.73 | 1,824,774 | +0.13(+0.26%) |
Jun 29, 2015 | 51.22 | 51.36 | 50.58 | 50.59 | 873,274 | -1.32(-2.54%) |
Jun 26, 2015 | 51.95 | 52.06 | 51.77 | 51.91 | 191,577 | +0.04(+0.08%) |
Jun 25, 2015 | 52.19 | 52.26 | 51.87 | 51.87 | 698,530 | -0.15(-0.28%) |
Jun 24, 2015 | 52.30 | 52.33 | 51.99 | 52.02 | 316,977 | -0.35(-0.67%) |
Jun 23, 2015 | 52.44 | 52.45 | 52.31 | 52.37 | 627,545 | +0.08(+0.16%) |
Jun 22, 2015 | 52.22 | 52.50 | 52.22 | 52.29 | 310,965 | +0.58(+1.12%) |
Jun 19, 2015 | 51.99 | 51.99 | 51.70 | 51.71 | 478,640 | -0.25(-0.47%) |
Jun 18, 2015 | 51.58 | 52.16 | 51.58 | 51.95 | 1,134,229 | +0.53(+1.03%) |
Jun 17, 2015 | 51.37 | 51.58 | 51.08 | 51.42 | 430,033 | +0.00(+0.00%) |
Jun 16, 2015 | 51.19 | 51.45 | 51.08 | 51.42 | 226,823 | +0.14(+0.27%) |
Jun 15, 2015 | 51.14 | 51.28 | 50.93 | 51.28 | 247,225 | -0.29(-0.56%) |
Jun 12, 2015 | 51.54 | 51.65 | 51.41 | 51.57 | 259,499 | -0.34(-0.65%) |
Jun 11, 2015 | 51.95 | 51.99 | 51.76 | 51.90 | 233,895 | +0.09(+0.17%) |
Jun 10, 2015 | 51.45 | 51.89 | 51.40 | 51.81 | 836,024 | +0.83(+1.62%) |
Jun 09, 2015 | 51.05 | 51.13 | 50.82 | 50.99 | 389,919 | -0.12(-0.24%) |
Jun 08, 2015 | 51.34 | 51.34 | 51.08 | 51.11 | 229,675 | -0.22(-0.43%) |
Jun 05, 2015 | 51.31 | 51.53 | 51.14 | 51.33 | 266,864 | -0.32(-0.62%) |
Jun 04, 2015 | 51.93 | 52.08 | 51.55 | 51.65 | 303,559 | -0.51(-0.97%) |
Jun 03, 2015 | 52.18 | 52.35 | 51.99 | 52.16 | 851,505 | +0.20(+0.38%) |
Jun 02, 2015 | 51.85 | 52.18 | 51.74 | 51.96 | 626,787 | +0.08(+0.16%) |
Jun 01, 2015 | 52.11 | 52.11 | 51.66 | 51.88 | 418,425 | +0.00(+0.00%) |
May 29, 2015 | 52.20 | 52.22 | 51.76 | 51.88 | 408,058 | -0.37(-0.71%) |
May 28, 2015 | 52.20 | 52.26 | 51.94 | 52.25 | 400,250 | -0.18(-0.34%) |
May 27, 2015 | 52.07 | 52.46 | 51.96 | 52.43 | 295,230 | +0.45(+0.87%) |
May 26, 2015 | 52.44 | 52.46 | 51.85 | 51.98 | 396,262 | -0.65(-1.24%) |
May 22, 2015 | 52.73 | 52.63 | 52.63 | 52.63 | 334,080 | -0.20(-0.39%) |
May 21, 2015 | 52.69 | 52.88 | 52.64 | 52.84 | 222,798 | +0.20(+0.37%) |
May 20, 2015 | 52.67 | 52.80 | 52.53 | 52.64 | 526,380 | -0.02(-0.03%) |
May 19, 2015 | 52.71 | 52.75 | 52.58 | 52.66 | 309,633 | -0.07(-0.12%) |
May 18, 2015 | 52.64 | 52.78 | 52.56 | 52.72 | 583,517 | -0.02(-0.05%) |
May 15, 2015 | 52.75 | 52.75 | 52.51 | 52.75 | 267,417 | +0.10(+0.19%) |
May 14, 2015 | 52.50 | 52.67 | 52.41 | 52.65 | 486,089 | +0.52(+0.99%) |
May 13, 2015 | 52.21 | 52.38 | 52.08 | 52.13 | 249,155 | +0.13(+0.25%) |
May 12, 2015 | 51.87 | 52.10 | 51.70 | 52.00 | 402,732 | -0.05(-0.09%) |
May 11, 2015 | 52.72 | 52.72 | 52.02 | 52.05 | 213,595 | -0.31(-0.59%) |
May 08, 2015 | 52.04 | 52.43 | 51.92 | 52.36 | 316,648 | +0.77(+1.49%) |
May 07, 2015 | 51.42 | 51.62 | 51.25 | 51.59 | 302,010 | +0.06(+0.11%) |
May 06, 2015 | 51.94 | 51.96 | 51.31 | 51.53 | 438,697 | -0.11(-0.22%) |
May 05, 2015 | 52.20 | 52.21 | 51.58 | 51.65 | 466,869 | -0.61(-1.17%) |
May 04, 2015 | 52.26 | 52.38 | 52.22 | 52.26 | 469,783 | +0.04(+0.08%) |
May 01, 2015 | 52.03 | 52.22 | 51.88 | 52.22 | 245,255 | +0.52(+1.00%) |
Apr 30, 2015 | 52.12 | 52.12 | 51.58 | 51.71 | 464,755 | -0.54(-1.03%) |
Apr 29, 2015 | 52.34 | 52.40 | 52.08 | 52.25 | 486,052 | -0.33(-0.62%) |
Apr 28, 2015 | 52.48 | 52.61 | 52.19 | 52.57 | 244,763 | +0.13(+0.25%) |
Apr 27, 2015 | 52.66 | 52.75 | 52.38 | 52.44 | 393,724 | -0.01(-0.02%) |
Apr 24, 2015 | 52.48 | 52.51 | 52.28 | 52.45 | 234,831 | +0.14(+0.27%) |
Apr 23, 2015 | 51.95 | 52.43 | 51.85 | 52.31 | 456,317 | +0.22(+0.42%) |
Apr 22, 2015 | 52.03 | 52.12 | 51.75 | 52.09 | 303,252 | +0.21(+0.41%) |
Apr 21, 2015 | 51.75 | 52.12 | 51.84 | 51.88 | 332,798 | +0.13(+0.25%) |
Apr 20, 2015 | 51.58 | 51.84 | 51.58 | 51.75 | 407,261 | +0.27(+0.52%) |
Apr 17, 2015 | 51.72 | 51.76 | 51.28 | 51.48 | 505,529 | -0.63(-1.21%) |
Apr 16, 2015 | 52.02 | 52.26 | 51.92 | 52.11 | 224,506 | +0.05(+0.09%) |
Apr 15, 2015 | 51.86 | 52.14 | 51.85 | 52.06 | 339,831 | +0.29(+0.57%) |
Apr 14, 2015 | 51.61 | 51.81 | 51.53 | 51.76 | 282,126 | +0.22(+0.43%) |
Apr 13, 2015 | 51.77 | 51.85 | 51.54 | 51.54 | 444,399 | -0.26(-0.51%) |
Apr 10, 2015 | 51.63 | 51.81 | 51.56 | 51.81 | 586,746 | +0.25(+0.48%) |
Apr 09, 2015 | 51.49 | 51.60 | 51.29 | 51.56 | 511,323 | +0.13(+0.25%) |
Apr 08, 2015 | 51.35 | 51.58 | 51.22 | 51.43 | 645,918 | +0.29(+0.58%) |
Apr 07, 2015 | 51.24 | 51.47 | 51.13 | 51.13 | 540,690 | -0.10(-0.19%) |
Apr 06, 2015 | 50.80 | 51.41 | 50.80 | 51.23 | 337,899 | +0.44(+0.87%) |
Apr 02, 2015 | 50.63 | 50.79 | 50.79 | 50.79 | 277,036 | +0.34(+0.67%) |
Apr 01, 2015 | 50.59 | 50.59 | 50.13 | 50.45 | 466,522 | +0.03(+0.07%) |
Mar 31, 2015 | 50.55 | 50.61 | 50.15 | 50.42 | 621,551 | -0.36(-0.71%) |
Mar 30, 2015 | 50.63 | 50.90 | 50.56 | 50.78 | 439,319 | +0.35(+0.70%) |
Mar 27, 2015 | 50.31 | 50.44 | 50.23 | 50.43 | 181,863 | +0.16(+0.31%) |
Mar 26, 2015 | 50.37 | 50.46 | 49.99 | 50.27 | 407,272 | -0.22(-0.44%) |
Mar 25, 2015 | 51.26 | 51.32 | 50.46 | 50.50 | 1,081,888 | -0.67(-1.31%) |
Mar 24, 2015 | 51.33 | 51.41 | 51.13 | 51.16 | 336,453 | -0.16(-0.32%) |
Mar 23, 2015 | 51.37 | 51.46 | 51.29 | 51.33 | 693,307 | +0.06(+0.11%) |
Mar 20, 2015 | 50.98 | 51.37 | 50.84 | 51.27 | 528,320 | +0.70(+1.39%) |
Mar 19, 2015 | 50.66 | 50.73 | 50.45 | 50.57 | 464,229 | -0.39(-0.77%) |
Mar 18, 2015 | 50.06 | 51.08 | 49.96 | 50.96 | 263,943 | +0.84(+1.67%) |
Mar 17, 2015 | 50.01 | 50.19 | 49.85 | 50.12 | 266,888 | -0.08(-0.16%) |
Mar 16, 2015 | 49.79 | 50.22 | 49.79 | 50.20 | 248,889 | +0.60(+1.22%) |
Mar 13, 2015 | 49.70 | 49.74 | 49.29 | 49.60 | 314,651 | -0.32(-0.64%) |
Mar 12, 2015 | 49.68 | 49.93 | 49.67 | 49.92 | 382,258 | +0.60(+1.22%) |
Mar 11, 2015 | 49.43 | 49.43 | 49.19 | 49.31 | 317,061 | +0.02(+0.05%) |
Mar 10, 2015 | 49.71 | 49.75 | 49.28 | 49.29 | 573,029 | -0.91(-1.82%) |
Mar 09, 2015 | 50.20 | 50.28 | 50.02 | 50.20 | 290,543 | +0.10(+0.19%) |
Mar 06, 2015 | 50.67 | 50.70 | 50.03 | 50.10 | 486,546 | -0.63(-1.24%) |
Mar 05, 2015 | 50.86 | 50.89 | 50.65 | 50.73 | 669,417 | +0.07(+0.14%) |
Mar 04, 2015 | 50.75 | 50.95 | 50.49 | 50.66 | 223,118 | -0.29(-0.58%) |
Mar 03, 2015 | 51.16 | 51.16 | 50.86 | 50.95 | 611,108 | -0.27(-0.52%) |
Mar 02, 2015 | 51.08 | 51.24 | 51.02 | 51.22 | 377,070 | +0.18(+0.35%) |
Feb 27, 2015 | 51.14 | 51.23 | 51.02 | 51.04 | 675,789 | -0.02(-0.05%) |
Feb 26, 2015 | 51.16 | 51.24 | 50.95 | 51.07 | 341,542 | -0.08(-0.16%) |
Feb 25, 2015 | 51.16 | 51.24 | 51.04 | 51.15 | 418,272 | -0.01(-0.02%) |
Feb 24, 2015 | 50.99 | 51.23 | 50.84 | 51.16 | 393,646 | +0.18(+0.35%) |
Feb 23, 2015 | 50.94 | 51.01 | 50.80 | 50.98 | 340,834 | -0.13(-0.25%) |
Feb 20, 2015 | 50.66 | 51.15 | 50.48 | 51.11 | 516,768 | +0.41(+0.80%) |
Feb 19, 2015 | 50.60 | 50.84 | 50.54 | 50.70 | 590,321 | -0.07(-0.13%) |
Feb 18, 2015 | 50.60 | 50.78 | 50.53 | 50.76 | 210,714 | +0.16(+0.32%) |
Feb 17, 2015 | 50.54 | 50.68 | 50.37 | 50.60 | 457,314 | +0.06(+0.11%) |
Feb 13, 2015 | 50.35 | 50.54 | 50.54 | 50.54 | 336,496 | +0.32(+0.63%) |
Feb 12, 2015 | 49.91 | 50.24 | 49.89 | 50.23 | 553,749 | +0.63(+1.26%) |
Feb 11, 2015 | 49.55 | 49.69 | 49.32 | 49.60 | 229,756 | -0.11(-0.23%) |
Feb 10, 2015 | 49.58 | 49.75 | 49.31 | 49.71 | 229,580 | +0.42(+0.84%) |
Feb 09, 2015 | 49.31 | 49.47 | 49.18 | 49.30 | 266,615 | -0.13(-0.26%) |
Feb 06, 2015 | 49.74 | 49.81 | 49.31 | 49.43 | 596,473 | -0.46(-0.93%) |
Feb 05, 2015 | 49.49 | 49.89 | 49.45 | 49.89 | 648,195 | +0.59(+1.19%) |
Feb 04, 2015 | 49.45 | 49.65 | 49.27 | 49.31 | 492,238 | -0.22(-0.44%) |
Feb 03, 2015 | 49.09 | 49.56 | 48.99 | 49.53 | 578,574 | +0.71(+1.45%) |
Feb 02, 2015 | 48.48 | 48.87 | 48.13 | 48.82 | 722,152 | +0.64(+1.34%) |
Jan 30, 2015 | 48.53 | 48.74 | 48.15 | 48.17 | 299,573 | -0.70(-1.43%) |
Jan 29, 2015 | 48.60 | 48.94 | 48.27 | 48.87 | 820,373 | +0.41(+0.84%) |
Jan 28, 2015 | 49.42 | 49.42 | 48.43 | 48.47 | 972,751 | -0.62(-1.26%) |
Jan 27, 2015 | 49.04 | 49.31 | 48.88 | 49.09 | 902,323 | -0.31(-0.63%) |
Jan 26, 2015 | 49.24 | 49.46 | 49.00 | 49.40 | 425,770 | +0.33(+0.68%) |
Jan 23, 2015 | 49.33 | 49.33 | 49.06 | 49.06 | 563,590 | -0.37(-0.74%) |
Jan 22, 2015 | 49.02 | 49.46 | 48.69 | 49.43 | 458,039 | +0.56(+1.15%) |
Jan 21, 2015 | 48.61 | 48.87 | 48.40 | 48.87 | 520,682 | +0.36(+0.74%) |
Jan 20, 2015 | 48.67 | 48.72 | 48.19 | 48.51 | 947,440 | +0.09(+0.19%) |
Jan 16, 2015 | 47.76 | 48.44 | 47.75 | 48.42 | 310,530 | +0.59(+1.23%) |
Jan 15, 2015 | 48.30 | 48.36 | 47.82 | 47.83 | 345,779 | -0.15(-0.32%) |
Jan 14, 2015 | 47.86 | 48.03 | 47.51 | 47.99 | 439,745 | -0.22(-0.46%) |
Jan 13, 2015 | 48.60 | 48.83 | 47.86 | 48.21 | 782,687 | +0.03(+0.07%) |
Jan 12, 2015 | 48.54 | 48.54 | 47.95 | 48.17 | 466,224 | -0.25(-0.52%) |
Jan 09, 2015 | 48.79 | 48.79 | 48.26 | 48.43 | 800,880 | -0.33(-0.67%) |
Jan 08, 2015 | 48.36 | 48.81 | 48.16 | 48.75 | 454,811 | +0.73(+1.51%) |
Jan 07, 2015 | 47.80 | 48.06 | 47.64 | 48.03 | 410,994 | +0.61(+1.29%) |
Jan 06, 2015 | 47.99 | 48.08 | 47.25 | 47.42 | 848,873 | -0.48(-1.00%) |
Jan 05, 2015 | 48.59 | 48.60 | 47.81 | 47.90 | 970,703 | -0.94(-1.93%) |
Jan 02, 2015 | 49.00 | 49.22 | 48.64 | 48.84 | 647,307 | -0.13(-0.27%) |
Dec 31, 2014 | 49.49 | 48.97 | 48.97 | 48.97 | 478,411 | -0.38(-0.78%) |
Dec 30, 2014 | 49.49 | 50.50 | 49.34 | 49.35 | 1,045,157 | -0.26(-0.53%) |
Dec 29, 2014 | 49.61 | 49.69 | 49.53 | 49.62 | 472,773 | -0.13(-0.26%) |
Dec 26, 2014 | 49.62 | 49.83 | 49.61 | 49.75 | 553,807 | +0.22(+0.44%) |
Dec 24, 2014 | 49.52 | 49.53 | 49.53 | 49.53 | 369,274 | +0.14(+0.28%) |
Dec 23, 2014 | 49.43 | 49.50 | 49.34 | 49.39 | 455,466 | -0.02(-0.05%) |
Dec 22, 2014 | 49.08 | 49.41 | 49.08 | 49.41 | 578,004 | +0.28(+0.58%) |
Dec 19, 2014 | 48.98 | 49.29 | 48.89 | 49.13 | 610,813 | +0.16(+0.33%) |
Dec 18, 2014 | 48.71 | 48.97 | 48.46 | 48.97 | 3,202,981 | +0.84(+1.75%) |
Dec 17, 2014 | 48.42 | 48.46 | 47.30 | 48.12 | 879,660 | +0.91(+1.92%) |
Dec 16, 2014 | 47.15 | 47.98 | 47.06 | 47.22 | 507,743 | -0.08(-0.17%) |
Dec 15, 2014 | 47.95 | 48.08 | 47.15 | 47.30 | 549,215 | -0.52(-1.08%) |
Dec 12, 2014 | 48.48 | 48.51 | 47.80 | 47.82 | 370,013 | -0.81(-1.66%) |
Dec 11, 2014 | 48.69 | 49.07 | 48.55 | 48.63 | 1,167,876 | +0.01(+0.02%) |
Dec 10, 2014 | 49.29 | 49.38 | 48.55 | 48.62 | 649,018 | -0.71(-1.44%) |
Dec 09, 2014 | 49.16 | 49.40 | 48.87 | 49.33 | 536,399 | -0.15(-0.31%) |
Dec 08, 2014 | 49.82 | 49.85 | 49.35 | 49.48 | 766,839 | -0.42(-0.84%) |
Dec 05, 2014 | 49.87 | 49.94 | 49.81 | 49.91 | 411,907 | +0.07(+0.15%) |
Dec 04, 2014 | 49.91 | 49.96 | 49.65 | 49.83 | 776,024 | -0.13(-0.26%) |
Dec 03, 2014 | 49.80 | 49.99 | 49.73 | 49.96 | 239,336 | +0.19(+0.39%) |
Dec 02, 2014 | 49.63 | 49.82 | 49.59 | 49.77 | 523,829 | +0.18(+0.36%) |
Dec 01, 2014 | 49.82 | 49.82 | 49.48 | 49.59 | 408,543 | -0.37(-0.75%) |
Nov 28, 2014 | 50.10 | 50.15 | 49.92 | 49.96 | 273,207 | -0.28(-0.56%) |
Nov 26, 2014 | 50.18 | 50.25 | 50.25 | 50.25 | 249,660 | +0.13(+0.26%) |
Nov 25, 2014 | 50.12 | 50.19 | 50.01 | 50.12 | 260,888 | +0.05(+0.10%) |
Nov 24, 2014 | 50.11 | 50.12 | 49.95 | 50.07 | 374,329 | +0.10(+0.19%) |
Nov 21, 2014 | 50.16 | 50.19 | 49.82 | 49.97 | 453,783 | +0.42(+0.85%) |
Nov 20, 2014 | 49.38 | 49.57 | 49.30 | 49.55 | 351,125 | -0.06(-0.13%) |
Nov 19, 2014 | 49.67 | 49.72 | 49.38 | 49.61 | 200,477 | -0.05(-0.10%) |
Nov 18, 2014 | 49.40 | 49.77 | 49.40 | 49.66 | 236,912 | +0.32(+0.66%) |
Nov 17, 2014 | 49.28 | 49.38 | 49.18 | 49.34 | 246,269 | -0.09(-0.18%) |
Nov 14, 2014 | 49.30 | 49.43 | 49.22 | 49.43 | 453,371 | +0.13(+0.26%) |
Nov 13, 2014 | 49.38 | 49.51 | 49.16 | 49.30 | 436,272 | -0.02(-0.03%) |
Nov 12, 2014 | 49.25 | 49.35 | 49.14 | 49.31 | 313,819 | -0.12(-0.25%) |
Nov 11, 2014 | 49.40 | 49.44 | 49.27 | 49.44 | 392,353 | +0.13(+0.26%) |
Nov 10, 2014 | 49.19 | 49.36 | 49.17 | 49.31 | 292,171 | +0.15(+0.30%) |
Nov 07, 2014 | 49.06 | 49.17 | 48.89 | 49.16 | 529,679 | +0.03(+0.07%) |
Nov 06, 2014 | 49.11 | 49.15 | 48.89 | 49.13 | 1,564,686 | +0.03(+0.07%) |
Nov 05, 2014 | 49.17 | 49.17 | 48.89 | 49.10 | 446,469 | +0.11(+0.23%) |
Nov 04, 2014 | 49.04 | 49.04 | 48.70 | 48.98 | 415,072 | -0.18(-0.36%) |