Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 46.35 | 47.12 | 46.27 | 46.70 | 2,006,908 | +0.32(+0.70%) |
Nov 27, 2015 | 46.31 | 46.53 | 46.14 | 46.37 | 575,634 | +0.02(+0.05%) |
Nov 25, 2015 | 46.72 | 46.35 | 46.35 | 46.35 | 1,113,684 | -0.24(-0.51%) |
Nov 24, 2015 | 46.43 | 46.74 | 46.28 | 46.59 | 1,708,087 | -0.13(-0.28%) |
Nov 23, 2015 | 46.89 | 47.17 | 46.65 | 46.72 | 1,316,962 | -0.19(-0.40%) |
Nov 20, 2015 | 46.49 | 47.00 | 46.35 | 46.91 | 1,832,460 | +0.77(+1.67%) |
Nov 19, 2015 | 46.24 | 46.40 | 45.74 | 46.14 | 2,009,421 | +0.12(+0.26%) |
Nov 18, 2015 | 45.86 | 46.33 | 45.20 | 46.02 | 1,734,811 | +0.16(+0.35%) |
Nov 17, 2015 | 46.72 | 46.90 | 45.76 | 45.86 | 1,549,363 | -0.97(-2.08%) |
Nov 16, 2015 | 45.69 | 46.87 | 45.52 | 46.84 | 1,687,928 | +1.18(+2.58%) |
Nov 13, 2015 | 46.16 | 46.46 | 45.55 | 45.66 | 1,558,040 | -0.46(-0.99%) |
Nov 12, 2015 | 46.14 | 46.60 | 45.82 | 46.11 | 2,537,874 | -0.18(-0.39%) |
Nov 11, 2015 | 45.53 | 46.54 | 45.35 | 46.30 | 2,781,992 | +0.85(+1.87%) |
Nov 10, 2015 | 45.69 | 46.23 | 45.37 | 45.45 | 2,468,731 | -0.20(-0.45%) |
Nov 09, 2015 | 45.43 | 45.81 | 44.93 | 45.65 | 1,940,304 | +0.24(+0.52%) |
Nov 06, 2015 | 46.17 | 46.73 | 45.25 | 45.41 | 3,707,303 | -1.67(-3.54%) |
Nov 05, 2015 | 47.87 | 48.09 | 46.92 | 47.08 | 1,703,708 | -0.80(-1.66%) |
Nov 04, 2015 | 47.88 | 48.16 | 47.49 | 47.88 | 1,941,679 | -0.06(-0.12%) |
Nov 03, 2015 | 47.40 | 48.37 | 47.28 | 47.93 | 2,844,986 | +0.51(+1.08%) |
Nov 02, 2015 | 46.87 | 47.73 | 45.95 | 47.42 | 3,629,474 | +0.27(+0.57%) |
Oct 30, 2015 | 46.69 | 47.29 | 46.53 | 47.15 | 2,566,888 | +0.46(+0.98%) |
Oct 29, 2015 | 46.61 | 46.79 | 45.67 | 46.69 | 1,706,204 | -0.18(-0.38%) |
Oct 28, 2015 | 47.36 | 47.68 | 46.49 | 46.87 | 1,612,307 | -0.48(-1.02%) |
Oct 27, 2015 | 47.32 | 47.52 | 46.95 | 47.36 | 1,123,487 | -0.02(-0.04%) |
Oct 26, 2015 | 47.65 | 47.72 | 46.89 | 47.38 | 1,812,429 | -0.11(-0.23%) |
Oct 23, 2015 | 48.33 | 48.44 | 47.46 | 47.49 | 1,441,257 | -0.98(-2.01%) |
Oct 22, 2015 | 48.16 | 48.51 | 47.95 | 48.46 | 1,499,692 | +0.44(+0.92%) |
Oct 21, 2015 | 48.62 | 48.89 | 47.99 | 48.02 | 1,054,127 | -0.45(-0.93%) |
Oct 20, 2015 | 47.86 | 48.78 | 47.67 | 48.47 | 1,938,232 | +0.48(+0.99%) |
Oct 19, 2015 | 48.08 | 48.25 | 47.58 | 47.99 | 1,831,911 | +0.06(+0.12%) |
Oct 16, 2015 | 48.12 | 48.42 | 47.79 | 47.94 | 2,356,867 | +0.15(+0.32%) |
Oct 15, 2015 | 47.16 | 47.87 | 46.82 | 47.79 | 1,582,697 | +0.80(+1.71%) |
Oct 14, 2015 | 47.14 | 47.43 | 46.81 | 46.98 | 1,577,306 | -0.12(-0.26%) |
Oct 13, 2015 | 47.16 | 47.47 | 46.93 | 47.11 | 1,949,337 | -0.12(-0.26%) |
Oct 12, 2015 | 46.85 | 47.77 | 46.51 | 47.23 | 1,374,563 | +0.50(+1.07%) |
Oct 09, 2015 | 46.83 | 47.01 | 46.52 | 46.73 | 1,975,079 | -0.08(-0.16%) |
Oct 08, 2015 | 46.17 | 47.19 | 45.82 | 46.81 | 2,062,388 | +0.62(+1.33%) |
Oct 07, 2015 | 45.74 | 46.20 | 45.72 | 46.20 | 2,374,690 | +0.46(+1.01%) |
Oct 06, 2015 | 46.21 | 46.34 | 45.40 | 45.73 | 1,793,577 | -0.59(-1.28%) |
Oct 05, 2015 | 45.78 | 46.48 | 45.48 | 46.33 | 1,614,855 | +0.75(+1.64%) |
Oct 02, 2015 | 44.91 | 45.61 | 44.56 | 45.58 | 2,045,270 | +1.02(+2.30%) |
Oct 01, 2015 | 45.07 | 45.14 | 44.20 | 44.56 | 1,786,879 | -0.48(-1.06%) |
Sep 30, 2015 | 44.63 | 45.06 | 44.45 | 45.03 | 1,998,573 | +0.53(+1.20%) |
Sep 29, 2015 | 44.37 | 44.94 | 44.22 | 44.50 | 1,192,484 | +0.19(+0.42%) |
Sep 28, 2015 | 44.49 | 45.01 | 44.27 | 44.31 | 1,541,088 | -0.37(-0.82%) |
Sep 25, 2015 | 43.98 | 45.14 | 43.79 | 44.68 | 2,373,267 | +0.69(+1.57%) |
Sep 24, 2015 | 43.16 | 44.09 | 43.10 | 43.99 | 2,361,678 | +0.03(+0.08%) |
Sep 23, 2015 | 44.30 | 44.30 | 43.66 | 43.95 | 2,088,137 | -0.35(-0.78%) |
Sep 22, 2015 | 44.56 | 44.71 | 44.06 | 44.30 | 2,824,258 | +0.08(+0.17%) |
Sep 21, 2015 | 44.53 | 44.82 | 44.14 | 44.22 | 1,809,172 | -0.22(-0.50%) |
Sep 18, 2015 | 44.21 | 44.87 | 44.11 | 44.45 | 2,857,204 | -0.12(-0.26%) |
Sep 17, 2015 | 44.22 | 45.28 | 44.13 | 44.56 | 1,520,417 | +0.33(+0.74%) |
Sep 16, 2015 | 43.83 | 44.61 | 43.74 | 44.24 | 2,192,373 | +0.50(+1.14%) |
Sep 15, 2015 | 43.53 | 43.86 | 43.27 | 43.74 | 1,819,175 | +0.28(+0.64%) |
Sep 14, 2015 | 43.36 | 43.77 | 43.27 | 43.46 | 1,695,796 | +0.10(+0.24%) |
Sep 11, 2015 | 42.72 | 43.37 | 42.59 | 43.36 | 1,713,181 | +0.45(+1.05%) |
Sep 10, 2015 | 42.77 | 43.42 | 42.72 | 42.91 | 2,575,714 | +0.10(+0.23%) |
Sep 09, 2015 | 43.43 | 43.49 | 42.72 | 42.81 | 1,868,823 | -0.35(-0.80%) |
Sep 08, 2015 | 43.08 | 43.39 | 42.78 | 43.16 | 2,871,568 | +0.59(+1.40%) |
Sep 04, 2015 | 43.22 | 42.56 | 42.56 | 42.56 | 2,164,210 | -1.01(-2.32%) |
Sep 03, 2015 | 43.45 | 43.86 | 43.32 | 43.57 | 1,606,683 | +0.16(+0.37%) |
Sep 02, 2015 | 44.11 | 44.15 | 43.20 | 43.41 | 1,868,148 | -0.21(-0.48%) |
Sep 01, 2015 | 44.59 | 44.59 | 43.35 | 43.62 | 2,370,285 | -1.57(-3.47%) |
Aug 31, 2015 | 45.39 | 45.41 | 44.57 | 45.19 | 2,464,848 | -0.39(-0.86%) |
Aug 28, 2015 | 45.50 | 45.84 | 45.01 | 45.59 | 2,478,581 | +0.06(+0.14%) |
Aug 27, 2015 | 44.60 | 45.59 | 44.60 | 45.52 | 3,433,755 | +1.05(+2.36%) |
Aug 26, 2015 | 44.51 | 44.63 | 43.72 | 44.47 | 3,037,691 | +0.48(+1.08%) |
Aug 25, 2015 | 45.95 | 46.50 | 44.00 | 44.00 | 3,363,824 | -1.59(-3.49%) |
Aug 24, 2015 | 46.62 | 48.06 | 45.34 | 45.59 | 3,609,500 | -2.41(-5.03%) |
Aug 21, 2015 | 48.66 | 49.02 | 48.00 | 48.00 | 2,258,794 | -0.81(-1.66%) |
Aug 20, 2015 | 48.68 | 49.50 | 48.50 | 48.81 | 1,706,252 | -0.21(-0.44%) |
Aug 19, 2015 | 48.60 | 49.21 | 48.50 | 49.02 | 1,477,169 | +0.17(+0.35%) |
Aug 18, 2015 | 48.72 | 49.13 | 48.58 | 48.85 | 1,924,282 | -0.03(-0.06%) |
Aug 17, 2015 | 48.48 | 49.05 | 48.39 | 48.88 | 2,577,152 | +0.39(+0.80%) |
Aug 14, 2015 | 48.15 | 48.56 | 48.04 | 48.49 | 2,213,618 | +0.21(+0.44%) |
Aug 13, 2015 | 48.43 | 48.46 | 47.79 | 48.28 | 1,797,428 | -0.15(-0.31%) |
Aug 12, 2015 | 47.48 | 48.57 | 47.39 | 48.43 | 2,801,220 | +0.74(+1.55%) |
Aug 11, 2015 | 47.26 | 48.10 | 47.21 | 47.69 | 2,752,676 | +0.59(+1.26%) |
Aug 10, 2015 | 48.06 | 48.32 | 46.85 | 47.09 | 2,749,960 | -0.92(-1.92%) |
Aug 07, 2015 | 47.42 | 48.43 | 47.06 | 48.02 | 2,021,316 | +0.56(+1.18%) |
Aug 06, 2015 | 46.38 | 47.49 | 45.95 | 47.46 | 2,592,504 | +1.07(+2.30%) |
Aug 05, 2015 | 46.87 | 46.88 | 46.30 | 46.39 | 4,355,708 | -0.48(-1.02%) |
Aug 04, 2015 | 47.84 | 48.25 | 46.63 | 46.87 | 4,137,564 | -1.79(-3.68%) |
Aug 03, 2015 | 48.69 | 48.91 | 48.45 | 48.66 | 2,346,103 | +0.12(+0.25%) |
Jul 31, 2015 | 48.45 | 48.86 | 48.45 | 48.54 | 1,738,157 | +0.45(+0.94%) |
Jul 30, 2015 | 47.77 | 48.58 | 47.65 | 48.09 | 1,502,307 | +0.17(+0.36%) |
Jul 29, 2015 | 47.72 | 47.99 | 47.45 | 47.91 | 1,733,546 | +0.09(+0.19%) |
Jul 28, 2015 | 47.67 | 48.16 | 47.53 | 47.83 | 2,130,539 | -0.29(-0.60%) |
Jul 27, 2015 | 47.33 | 48.39 | 47.33 | 48.11 | 1,625,746 | +0.81(+1.72%) |
Jul 24, 2015 | 47.69 | 47.76 | 47.26 | 47.30 | 1,348,692 | -0.33(-0.70%) |
Jul 23, 2015 | 48.31 | 48.38 | 47.26 | 47.63 | 2,495,459 | -0.89(-1.83%) |
Jul 22, 2015 | 48.76 | 49.07 | 48.44 | 48.52 | 2,082,709 | -0.20(-0.42%) |
Jul 21, 2015 | 49.36 | 49.47 | 48.48 | 48.73 | 1,519,772 | -0.67(-1.36%) |
Jul 20, 2015 | 49.44 | 49.50 | 48.95 | 49.40 | 1,324,967 | -0.06(-0.12%) |
Jul 17, 2015 | 49.97 | 49.97 | 49.42 | 49.46 | 1,268,337 | -0.41(-0.82%) |
Jul 16, 2015 | 49.45 | 50.19 | 49.45 | 49.87 | 2,169,941 | +0.49(+1.00%) |
Jul 15, 2015 | 49.51 | 49.56 | 49.03 | 49.38 | 2,248,832 | -0.03(-0.06%) |
Jul 14, 2015 | 49.38 | 49.79 | 49.20 | 49.40 | 1,897,681 | +0.03(+0.06%) |
Jul 13, 2015 | 49.77 | 49.88 | 49.22 | 49.38 | 1,228,117 | -0.16(-0.33%) |
Jul 10, 2015 | 49.54 | 50.00 | 49.28 | 49.54 | 1,389,355 | -0.02(-0.04%) |
Jul 09, 2015 | 50.21 | 50.39 | 49.46 | 49.56 | 1,852,739 | -0.53(-1.06%) |
Jul 08, 2015 | 50.11 | 50.63 | 49.98 | 50.09 | 2,534,278 | -0.21(-0.42%) |
Jul 07, 2015 | 49.73 | 50.57 | 49.66 | 50.31 | 3,930,657 | +0.78(+1.57%) |
Jul 06, 2015 | 49.03 | 49.53 | 48.85 | 49.53 | 2,080,745 | +0.40(+0.82%) |
Jul 02, 2015 | 49.37 | 49.12 | 49.12 | 49.12 | 2,039,883 | +0.29(+0.60%) |
Jul 01, 2015 | 48.29 | 48.86 | 48.17 | 48.83 | 3,406,343 | +0.65(+1.35%) |
Jun 30, 2015 | 48.04 | 48.80 | 47.83 | 48.18 | 6,663,353 | +0.38(+0.79%) |
Jun 29, 2015 | 48.22 | 48.65 | 47.73 | 47.81 | 1,982,495 | -0.38(-0.79%) |
Jun 26, 2015 | 47.42 | 48.27 | 47.20 | 48.19 | 2,906,937 | +0.71(+1.50%) |
Jun 25, 2015 | 48.19 | 48.20 | 47.47 | 47.48 | 1,150,290 | -0.71(-1.47%) |
Jun 24, 2015 | 48.42 | 48.65 | 48.18 | 48.19 | 1,747,883 | -0.18(-0.38%) |
Jun 23, 2015 | 48.84 | 48.92 | 48.21 | 48.37 | 1,559,917 | -0.49(-1.01%) |
Jun 22, 2015 | 49.08 | 49.14 | 48.69 | 48.86 | 1,237,510 | -0.05(-0.10%) |
Jun 19, 2015 | 48.96 | 49.36 | 48.84 | 48.91 | 2,186,241 | -0.32(-0.65%) |
Jun 18, 2015 | 48.74 | 49.45 | 48.74 | 49.23 | 2,858,334 | +0.58(+1.19%) |
Jun 17, 2015 | 48.37 | 48.95 | 48.13 | 48.65 | 2,318,571 | +0.25(+0.51%) |
Jun 16, 2015 | 48.44 | 48.65 | 48.14 | 48.41 | 1,145,131 | -0.08(-0.17%) |
Jun 15, 2015 | 48.17 | 48.52 | 47.98 | 48.49 | 2,159,451 | +0.16(+0.34%) |
Jun 12, 2015 | 48.63 | 48.92 | 48.32 | 48.32 | 1,323,543 | -0.49(-0.99%) |
Jun 11, 2015 | 48.66 | 49.04 | 48.33 | 48.81 | 2,552,030 | +0.49(+1.00%) |
Jun 10, 2015 | 48.75 | 49.03 | 48.28 | 48.32 | 3,963,731 | -0.13(-0.27%) |
Jun 09, 2015 | 49.64 | 49.64 | 48.44 | 48.45 | 2,135,504 | -0.74(-1.50%) |
Jun 08, 2015 | 49.37 | 49.61 | 49.18 | 49.19 | 1,556,443 | -0.10(-0.19%) |
Jun 05, 2015 | 49.92 | 49.92 | 49.16 | 49.29 | 1,807,176 | -1.12(-2.22%) |
Jun 04, 2015 | 50.24 | 50.90 | 50.16 | 50.41 | 1,504,528 | -0.05(-0.09%) |
Jun 03, 2015 | 51.15 | 51.40 | 50.14 | 50.46 | 3,004,202 | -0.87(-1.70%) |
Jun 02, 2015 | 51.88 | 52.15 | 50.97 | 51.33 | 2,081,857 | -1.00(-1.92%) |
Jun 01, 2015 | 52.31 | 52.73 | 52.23 | 52.34 | 1,651,743 | +0.08(+0.14%) |
May 29, 2015 | 52.32 | 52.68 | 52.14 | 52.26 | 1,577,237 | -0.05(-0.10%) |
May 28, 2015 | 52.10 | 52.50 | 51.89 | 52.32 | 1,563,473 | +0.10(+0.18%) |
May 27, 2015 | 51.73 | 52.32 | 51.63 | 52.22 | 1,659,447 | +0.64(+1.23%) |
May 26, 2015 | 51.99 | 52.15 | 51.22 | 51.58 | 1,870,529 | -0.38(-0.74%) |
May 22, 2015 | 51.89 | 51.97 | 51.97 | 51.97 | 964,705 | -0.05(-0.10%) |
May 21, 2015 | 51.99 | 52.21 | 51.71 | 52.02 | 1,215,425 | +0.05(+0.11%) |
May 20, 2015 | 52.02 | 52.36 | 51.79 | 51.97 | 1,620,530 | -0.12(-0.22%) |
May 19, 2015 | 51.28 | 52.12 | 51.09 | 52.08 | 1,698,823 | +0.64(+1.24%) |
May 18, 2015 | 51.00 | 51.52 | 50.97 | 51.45 | 1,073,677 | +0.21(+0.40%) |
May 15, 2015 | 50.91 | 51.46 | 50.81 | 51.24 | 2,196,905 | +0.51(+1.01%) |
May 14, 2015 | 50.61 | 51.02 | 50.51 | 50.73 | 1,691,650 | +0.32(+0.64%) |
May 13, 2015 | 50.96 | 51.41 | 50.23 | 50.41 | 2,319,819 | -0.32(-0.63%) |
May 12, 2015 | 51.26 | 51.35 | 50.54 | 50.73 | 2,604,342 | -0.70(-1.37%) |
May 11, 2015 | 51.64 | 51.87 | 51.38 | 51.43 | 2,751,739 | -0.21(-0.41%) |
May 08, 2015 | 52.14 | 52.45 | 51.37 | 51.64 | 1,893,090 | -0.05(-0.09%) |
May 07, 2015 | 51.52 | 52.02 | 51.22 | 51.69 | 1,685,253 | +0.47(+0.91%) |
May 06, 2015 | 51.11 | 51.53 | 50.62 | 51.22 | 2,057,598 | +0.16(+0.30%) |
May 05, 2015 | 52.35 | 52.67 | 50.99 | 51.07 | 1,900,668 | -1.53(-2.92%) |
May 04, 2015 | 52.17 | 53.02 | 52.05 | 52.60 | 1,340,430 | +0.43(+0.82%) |
May 01, 2015 | 52.18 | 52.33 | 51.77 | 52.18 | 1,323,164 | +0.01(+0.01%) |
Apr 30, 2015 | 52.96 | 52.96 | 51.81 | 52.17 | 1,848,848 | -0.82(-1.56%) |
Apr 29, 2015 | 52.46 | 53.19 | 51.89 | 53.00 | 2,762,466 | -0.42(-0.78%) |
Apr 28, 2015 | 52.68 | 53.55 | 52.44 | 53.41 | 2,020,284 | +0.59(+1.13%) |
Apr 27, 2015 | 53.68 | 53.68 | 52.60 | 52.82 | 1,648,088 | -0.68(-1.26%) |
Apr 24, 2015 | 53.06 | 53.97 | 52.79 | 53.50 | 2,082,228 | +0.39(+0.73%) |
Apr 23, 2015 | 52.63 | 53.55 | 52.51 | 53.11 | 1,392,376 | +0.47(+0.90%) |
Apr 22, 2015 | 52.88 | 52.97 | 52.12 | 52.64 | 1,418,249 | -0.13(-0.24%) |
Apr 21, 2015 | 53.02 | 53.47 | 52.64 | 52.77 | 1,767,356 | -0.20(-0.38%) |
Apr 20, 2015 | 52.43 | 53.36 | 52.41 | 52.97 | 1,275,514 | +0.72(+1.38%) |
Apr 17, 2015 | 52.10 | 52.62 | 52.06 | 52.25 | 1,655,414 | -0.05(-0.09%) |
Apr 16, 2015 | 52.54 | 52.69 | 51.83 | 52.29 | 1,256,010 | -0.30(-0.58%) |
Apr 15, 2015 | 52.58 | 53.25 | 52.58 | 52.60 | 943,873 | +0.02(+0.04%) |
Apr 14, 2015 | 52.42 | 52.77 | 52.16 | 52.58 | 894,743 | +0.34(+0.65%) |
Apr 13, 2015 | 52.52 | 52.79 | 52.20 | 52.24 | 838,139 | -0.55(-1.04%) |
Apr 10, 2015 | 52.33 | 52.98 | 52.12 | 52.79 | 879,315 | +0.73(+1.40%) |
Apr 09, 2015 | 52.58 | 52.84 | 51.84 | 52.06 | 1,671,869 | -0.64(-1.22%) |
Apr 08, 2015 | 52.74 | 52.86 | 52.10 | 52.70 | 1,539,786 | -0.10(-0.19%) |
Apr 07, 2015 | 53.68 | 53.69 | 52.74 | 52.80 | 1,230,973 | -0.88(-1.64%) |
Apr 06, 2015 | 52.67 | 53.71 | 52.67 | 53.68 | 1,678,288 | +1.18(+2.24%) |
Apr 02, 2015 | 52.43 | 52.50 | 52.50 | 52.50 | 1,244,736 | -0.01(-0.03%) |
Apr 01, 2015 | 52.26 | 52.61 | 51.54 | 52.52 | 1,408,065 | +0.14(+0.26%) |
Mar 31, 2015 | 52.27 | 52.78 | 51.91 | 52.38 | 1,935,989 | +0.12(+0.23%) |
Mar 30, 2015 | 51.96 | 52.65 | 51.62 | 52.26 | 1,765,609 | +0.43(+0.82%) |
Mar 27, 2015 | 51.68 | 52.21 | 51.54 | 51.83 | 1,221,993 | +0.11(+0.21%) |
Mar 26, 2015 | 51.75 | 52.29 | 51.31 | 51.73 | 1,425,187 | -0.28(-0.55%) |
Mar 25, 2015 | 52.52 | 52.82 | 51.97 | 52.01 | 2,031,193 | -0.24(-0.45%) |
Mar 24, 2015 | 52.85 | 53.19 | 52.16 | 52.25 | 1,804,294 | -0.81(-1.53%) |
Mar 23, 2015 | 53.39 | 53.50 | 52.91 | 53.06 | 1,797,083 | -0.38(-0.71%) |
Mar 20, 2015 | 52.93 | 53.65 | 52.75 | 53.44 | 4,492,854 | +0.75(+1.42%) |
Mar 19, 2015 | 52.69 | 53.37 | 52.50 | 52.68 | 3,596,226 | -0.14(-0.26%) |
Mar 18, 2015 | 51.27 | 53.16 | 51.15 | 52.82 | 1,916,429 | +1.47(+2.86%) |
Mar 17, 2015 | 51.17 | 51.62 | 51.08 | 51.35 | 1,375,192 | -0.02(-0.04%) |
Mar 16, 2015 | 50.69 | 51.81 | 50.69 | 51.37 | 1,592,281 | +0.91(+1.81%) |
Mar 13, 2015 | 51.20 | 51.24 | 49.94 | 50.46 | 2,835,226 | -1.09(-2.11%) |
Mar 12, 2015 | 50.78 | 51.84 | 50.78 | 51.55 | 1,786,746 | +1.06(+2.10%) |
Mar 11, 2015 | 51.18 | 51.18 | 50.30 | 50.49 | 1,639,521 | -0.53(-1.05%) |
Mar 10, 2015 | 50.31 | 51.30 | 50.26 | 51.02 | 2,433,596 | +0.53(+1.04%) |
Mar 09, 2015 | 50.59 | 50.91 | 50.33 | 50.49 | 1,526,328 | +0.02(+0.04%) |
Mar 06, 2015 | 51.44 | 51.44 | 50.23 | 50.47 | 1,842,024 | -1.59(-3.05%) |
Mar 05, 2015 | 51.94 | 52.26 | 51.79 | 52.06 | 1,251,843 | +0.35(+0.68%) |
Mar 04, 2015 | 51.98 | 52.37 | 51.38 | 51.71 | 1,696,357 | -0.66(-1.26%) |
Mar 03, 2015 | 52.42 | 52.58 | 51.86 | 52.37 | 1,579,570 | -0.13(-0.24%) |
Mar 02, 2015 | 53.52 | 53.66 | 51.94 | 52.50 | 3,062,755 | -1.24(-2.31%) |
Feb 27, 2015 | 53.57 | 53.79 | 53.07 | 53.75 | 2,233,051 | +0.21(+0.39%) |
Feb 26, 2015 | 53.88 | 53.96 | 53.37 | 53.54 | 1,520,884 | -0.12(-0.23%) |
Feb 25, 2015 | 54.19 | 54.54 | 53.52 | 53.66 | 1,787,931 | -0.73(-1.34%) |
Feb 24, 2015 | 54.25 | 54.80 | 53.99 | 54.39 | 2,027,555 | +0.12(+0.22%) |
Feb 23, 2015 | 53.88 | 54.28 | 53.63 | 54.27 | 1,479,160 | +0.65(+1.21%) |
Feb 20, 2015 | 53.86 | 53.96 | 53.06 | 53.62 | 1,717,021 | -0.30(-0.55%) |
Feb 19, 2015 | 54.37 | 54.62 | 53.71 | 53.92 | 1,202,287 | -0.34(-0.62%) |
Feb 18, 2015 | 53.33 | 54.33 | 53.08 | 54.25 | 1,928,312 | +0.95(+1.78%) |
Feb 17, 2015 | 53.46 | 53.97 | 52.83 | 53.31 | 2,243,754 | -0.18(-0.33%) |
Feb 13, 2015 | 54.19 | 53.48 | 53.48 | 53.48 | 3,087,874 | -1.03(-1.90%) |
Feb 12, 2015 | 54.81 | 54.94 | 54.25 | 54.52 | 2,233,478 | -0.21(-0.38%) |
Feb 11, 2015 | 55.29 | 55.30 | 54.40 | 54.73 | 2,552,000 | -0.59(-1.08%) |
Feb 10, 2015 | 54.53 | 55.35 | 54.48 | 55.32 | 3,663,847 | +0.93(+1.70%) |
Feb 09, 2015 | 55.22 | 55.63 | 54.21 | 54.40 | 3,137,160 | -0.74(-1.35%) |
Feb 06, 2015 | 57.64 | 57.79 | 54.86 | 55.14 | 4,262,171 | -2.75(-4.75%) |
Feb 05, 2015 | 58.53 | 58.96 | 57.27 | 57.89 | 3,306,866 | -0.64(-1.09%) |
Feb 04, 2015 | 59.59 | 59.71 | 58.32 | 58.52 | 2,364,262 | -1.30(-2.18%) |
Feb 03, 2015 | 59.02 | 59.89 | 58.52 | 59.83 | 2,626,833 | +0.85(+1.44%) |
Feb 02, 2015 | 58.58 | 59.26 | 58.06 | 58.98 | 2,304,954 | +0.43(+0.73%) |
Jan 30, 2015 | 59.93 | 60.07 | 58.50 | 58.55 | 1,915,174 | -1.60(-2.66%) |
Jan 29, 2015 | 59.33 | 60.26 | 59.06 | 60.15 | 1,794,969 | +0.65(+1.09%) |
Jan 28, 2015 | 59.18 | 60.30 | 59.18 | 59.50 | 3,031,959 | +0.33(+0.55%) |
Jan 27, 2015 | 59.47 | 59.73 | 59.11 | 59.17 | 1,712,408 | -0.26(-0.44%) |
Jan 26, 2015 | 59.87 | 60.03 | 59.15 | 59.43 | 1,819,471 | -0.52(-0.86%) |
Jan 23, 2015 | 60.00 | 60.14 | 59.69 | 59.95 | 1,876,046 | +0.12(+0.20%) |
Jan 22, 2015 | 60.24 | 60.44 | 59.35 | 59.83 | 2,247,726 | -0.17(-0.29%) |
Jan 21, 2015 | 59.19 | 60.06 | 58.83 | 60.00 | 1,431,180 | +0.66(+1.10%) |
Jan 20, 2015 | 59.61 | 59.92 | 58.84 | 59.35 | 1,788,587 | +0.02(+0.03%) |
Jan 16, 2015 | 59.25 | 59.55 | 58.88 | 59.33 | 1,936,646 | +0.12(+0.20%) |
Jan 15, 2015 | 58.31 | 59.31 | 58.21 | 59.21 | 2,216,134 | +0.90(+1.54%) |
Jan 14, 2015 | 57.27 | 58.34 | 56.98 | 58.31 | 2,273,697 | +0.74(+1.29%) |
Jan 13, 2015 | 58.56 | 59.30 | 57.35 | 57.57 | 3,879,127 | -0.67(-1.15%) |
Jan 12, 2015 | 58.96 | 59.02 | 57.91 | 58.24 | 1,666,327 | -0.50(-0.85%) |
Jan 09, 2015 | 59.22 | 59.47 | 58.13 | 58.74 | 2,194,455 | -0.33(-0.57%) |
Jan 08, 2015 | 58.84 | 59.37 | 58.74 | 59.07 | 1,522,241 | +0.35(+0.59%) |
Jan 07, 2015 | 58.22 | 59.08 | 57.99 | 58.72 | 1,635,400 | +0.59(+1.01%) |
Jan 06, 2015 | 58.28 | 59.38 | 58.09 | 58.14 | 2,747,124 | -0.11(-0.18%) |
Jan 05, 2015 | 58.75 | 59.05 | 57.91 | 58.24 | 2,484,159 | -0.44(-0.75%) |
Jan 02, 2015 | 58.53 | 58.94 | 57.98 | 58.68 | 2,907,499 | +0.15(+0.26%) |
Dec 31, 2014 | 60.39 | 58.53 | 58.53 | 58.53 | 2,338,037 | -1.64(-2.72%) |
Dec 30, 2014 | 61.00 | 61.00 | 60.00 | 60.17 | 1,706,458 | -0.82(-1.35%) |
Dec 29, 2014 | 60.58 | 61.57 | 60.45 | 60.99 | 1,838,271 | +0.50(+0.82%) |
Dec 26, 2014 | 60.06 | 60.91 | 60.06 | 60.50 | 1,273,717 | +0.60(+0.99%) |
Dec 24, 2014 | 58.98 | 59.90 | 59.90 | 59.90 | 1,917,451 | +0.98(+1.66%) |
Dec 23, 2014 | 59.21 | 59.45 | 58.57 | 58.92 | 2,061,315 | -0.16(-0.27%) |
Dec 22, 2014 | 57.90 | 59.31 | 57.63 | 59.09 | 2,938,206 | -0.48(-0.81%) |
Dec 19, 2014 | 59.59 | 60.19 | 59.25 | 59.57 | 5,151,876 | +0.22(+0.37%) |
Dec 18, 2014 | 58.44 | 59.35 | 58.26 | 59.35 | 2,430,774 | +0.92(+1.58%) |
Dec 17, 2014 | 57.66 | 58.72 | 57.59 | 58.42 | 3,360,625 | +0.88(+1.53%) |
Dec 16, 2014 | 57.87 | 58.48 | 57.45 | 57.54 | 4,030,557 | -0.25(-0.43%) |
Dec 15, 2014 | 57.88 | 58.82 | 57.49 | 57.79 | 4,600,308 | -0.03(-0.05%) |
Dec 12, 2014 | 56.43 | 58.87 | 56.30 | 57.81 | 6,040,662 | +1.01(+1.78%) |
Dec 11, 2014 | 55.67 | 57.01 | 55.61 | 56.80 | 2,452,430 | +1.21(+2.18%) |
Dec 10, 2014 | 56.19 | 56.55 | 55.56 | 55.59 | 1,802,200 | -0.60(-1.06%) |
Dec 09, 2014 | 56.09 | 56.73 | 55.77 | 56.19 | 3,176,691 | -0.04(-0.07%) |
Dec 08, 2014 | 55.42 | 56.42 | 55.28 | 56.23 | 1,652,361 | +0.88(+1.60%) |
Dec 05, 2014 | 55.20 | 55.53 | 54.98 | 55.35 | 2,443,777 | -0.56(-1.01%) |
Dec 04, 2014 | 55.73 | 56.19 | 55.67 | 55.91 | 1,550,010 | +0.06(+0.11%) |
Dec 03, 2014 | 56.00 | 56.11 | 55.60 | 55.85 | 1,544,985 | -0.15(-0.27%) |
Dec 02, 2014 | 55.89 | 56.28 | 55.71 | 56.00 | 2,313,995 | -0.09(-0.15%) |