Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 49.36 | 50.20 | 48.98 | 49.61 | 448,436 | +0.18(+0.36%) |
Nov 27, 2015 | 48.99 | 49.71 | 48.77 | 49.44 | 168,028 | +0.19(+0.39%) |
Nov 25, 2015 | 49.66 | 49.24 | 49.24 | 49.24 | 230,315 | -0.58(-1.17%) |
Nov 24, 2015 | 48.04 | 50.09 | 48.04 | 49.82 | 549,019 | +1.61(+3.34%) |
Nov 23, 2015 | 49.20 | 49.47 | 48.16 | 48.21 | 419,607 | -0.88(-1.79%) |
Nov 20, 2015 | 50.04 | 50.17 | 48.80 | 49.09 | 359,086 | -0.62(-1.24%) |
Nov 19, 2015 | 49.73 | 50.17 | 49.40 | 49.71 | 600,607 | -0.26(-0.52%) |
Nov 18, 2015 | 48.09 | 49.98 | 47.86 | 49.97 | 522,713 | +2.37(+4.98%) |
Nov 17, 2015 | 48.64 | 48.64 | 47.50 | 47.60 | 417,579 | -0.97(-2.00%) |
Nov 16, 2015 | 47.95 | 48.77 | 47.71 | 48.57 | 484,250 | +0.55(+1.15%) |
Nov 13, 2015 | 47.76 | 48.59 | 47.51 | 48.02 | 428,260 | +0.35(+0.74%) |
Nov 12, 2015 | 47.71 | 48.40 | 47.52 | 47.66 | 638,886 | -1.18(-2.42%) |
Nov 11, 2015 | 49.40 | 50.14 | 48.52 | 48.85 | 349,707 | -0.21(-0.43%) |
Nov 10, 2015 | 48.38 | 49.05 | 48.38 | 49.05 | 449,169 | +0.30(+0.62%) |
Nov 09, 2015 | 49.75 | 49.75 | 48.35 | 48.75 | 421,477 | -1.08(-2.17%) |
Nov 06, 2015 | 49.50 | 49.88 | 48.80 | 49.83 | 353,173 | +0.12(+0.24%) |
Nov 05, 2015 | 49.92 | 50.18 | 49.26 | 49.72 | 484,809 | -0.54(-1.08%) |
Nov 04, 2015 | 50.66 | 50.92 | 49.65 | 50.26 | 511,653 | -0.15(-0.30%) |
Nov 03, 2015 | 51.18 | 51.65 | 50.20 | 50.41 | 679,108 | -0.96(-1.88%) |
Nov 02, 2015 | 50.25 | 51.72 | 50.05 | 51.38 | 703,809 | +1.15(+2.28%) |
Oct 30, 2015 | 50.03 | 50.59 | 49.40 | 50.23 | 555,322 | +0.57(+1.15%) |
Oct 29, 2015 | 50.14 | 50.76 | 49.62 | 49.66 | 483,659 | -0.97(-1.92%) |
Oct 28, 2015 | 49.80 | 50.87 | 49.42 | 50.63 | 652,986 | +0.81(+1.63%) |
Oct 27, 2015 | 49.52 | 50.18 | 49.16 | 49.82 | 580,828 | +0.09(+0.19%) |
Oct 26, 2015 | 50.76 | 50.97 | 49.67 | 49.73 | 558,211 | -1.15(-2.26%) |
Oct 23, 2015 | 51.10 | 51.73 | 50.41 | 50.87 | 864,284 | +0.11(+0.21%) |
Oct 22, 2015 | 48.36 | 50.89 | 47.87 | 50.76 | 1,590,606 | +4.04(+8.64%) |
Oct 21, 2015 | 47.68 | 47.92 | 46.65 | 46.73 | 1,155,656 | -0.80(-1.67%) |
Oct 20, 2015 | 47.29 | 47.99 | 47.00 | 47.52 | 627,548 | +0.08(+0.18%) |
Oct 19, 2015 | 48.67 | 48.77 | 47.27 | 47.44 | 815,751 | -1.38(-2.83%) |
Oct 16, 2015 | 49.78 | 49.88 | 48.54 | 48.82 | 739,092 | -0.92(-1.85%) |
Oct 15, 2015 | 48.95 | 49.78 | 48.40 | 49.74 | 580,894 | +0.92(+1.89%) |
Oct 14, 2015 | 49.40 | 49.52 | 48.46 | 48.82 | 654,237 | -0.13(-0.27%) |
Oct 13, 2015 | 47.92 | 49.27 | 47.53 | 48.95 | 918,444 | +0.36(+0.74%) |
Oct 12, 2015 | 48.53 | 48.72 | 47.82 | 48.59 | 933,923 | +0.37(+0.76%) |
Oct 09, 2015 | 48.54 | 49.00 | 47.72 | 48.23 | 1,222,015 | +0.26(+0.54%) |
Oct 08, 2015 | 47.25 | 48.25 | 47.11 | 47.97 | 1,179,077 | +0.31(+0.65%) |
Oct 07, 2015 | 48.75 | 48.90 | 46.30 | 47.66 | 1,474,390 | -0.21(-0.44%) |
Oct 06, 2015 | 47.51 | 47.92 | 47.06 | 47.87 | 677,867 | +0.39(+0.83%) |
Oct 05, 2015 | 47.35 | 47.71 | 46.89 | 47.47 | 898,054 | +0.80(+1.70%) |
Oct 02, 2015 | 45.83 | 46.68 | 45.44 | 46.68 | 854,478 | +0.69(+1.49%) |
Oct 01, 2015 | 45.63 | 46.22 | 45.23 | 45.99 | 928,415 | +0.75(+1.65%) |
Sep 30, 2015 | 45.33 | 45.71 | 44.75 | 45.24 | 1,502,003 | +0.46(+1.03%) |
Sep 29, 2015 | 45.12 | 45.30 | 44.62 | 44.78 | 1,852,524 | +0.09(+0.21%) |
Sep 28, 2015 | 45.41 | 45.65 | 44.66 | 44.69 | 1,058,764 | -1.32(-2.86%) |
Sep 25, 2015 | 46.42 | 46.58 | 45.79 | 46.01 | 717,141 | -0.20(-0.44%) |
Sep 24, 2015 | 44.77 | 46.27 | 44.59 | 46.21 | 1,154,946 | +1.02(+2.26%) |
Sep 23, 2015 | 46.07 | 46.23 | 45.05 | 45.18 | 807,099 | -0.60(-1.32%) |
Sep 22, 2015 | 45.29 | 46.13 | 45.01 | 45.79 | 1,371,855 | -0.48(-1.03%) |
Sep 21, 2015 | 47.23 | 47.36 | 46.05 | 46.27 | 1,140,907 | -0.88(-1.87%) |
Sep 18, 2015 | 47.66 | 47.74 | 46.72 | 47.14 | 1,291,281 | -0.86(-1.80%) |
Sep 17, 2015 | 48.01 | 48.82 | 47.53 | 48.01 | 635,399 | -0.08(-0.17%) |
Sep 16, 2015 | 47.59 | 48.89 | 47.44 | 48.09 | 894,022 | +0.20(+0.42%) |
Sep 15, 2015 | 46.89 | 48.12 | 46.70 | 47.89 | 729,219 | +0.96(+2.05%) |
Sep 14, 2015 | 48.44 | 48.44 | 46.46 | 46.93 | 839,171 | -1.73(-3.56%) |
Sep 11, 2015 | 48.54 | 49.02 | 47.82 | 48.66 | 612,789 | +0.12(+0.24%) |
Sep 10, 2015 | 48.38 | 48.86 | 47.95 | 48.54 | 655,306 | +0.17(+0.35%) |
Sep 09, 2015 | 49.41 | 49.57 | 48.21 | 48.38 | 804,379 | -0.32(-0.65%) |
Sep 08, 2015 | 51.14 | 51.14 | 48.15 | 48.69 | 753,461 | +1.92(+4.10%) |
Sep 04, 2015 | 47.61 | 46.78 | 46.78 | 46.78 | 594,017 | -1.29(-2.68%) |
Sep 03, 2015 | 48.65 | 49.79 | 48.04 | 48.07 | 642,603 | -0.27(-0.55%) |
Sep 02, 2015 | 48.64 | 48.64 | 47.41 | 48.33 | 568,468 | +0.57(+1.19%) |
Sep 01, 2015 | 47.42 | 48.67 | 47.12 | 47.76 | 1,176,127 | -0.92(-1.89%) |
Aug 31, 2015 | 47.87 | 48.98 | 47.38 | 48.69 | 552,023 | +0.29(+0.61%) |
Aug 28, 2015 | 48.49 | 49.15 | 48.01 | 48.39 | 690,664 | -0.57(-1.16%) |
Aug 27, 2015 | 47.24 | 49.16 | 46.99 | 48.96 | 589,558 | +2.61(+5.62%) |
Aug 26, 2015 | 46.58 | 46.65 | 45.75 | 46.36 | 1,076,248 | +0.93(+2.05%) |
Aug 25, 2015 | 47.71 | 47.71 | 45.39 | 45.43 | 1,002,106 | -0.70(-1.53%) |
Aug 24, 2015 | 45.47 | 48.07 | 44.72 | 46.13 | 1,079,440 | -1.32(-2.77%) |
Aug 21, 2015 | 48.05 | 48.52 | 47.43 | 47.45 | 830,463 | -1.19(-2.45%) |
Aug 20, 2015 | 50.38 | 50.61 | 48.57 | 48.64 | 579,521 | -1.78(-3.54%) |
Aug 19, 2015 | 50.69 | 50.94 | 50.16 | 50.42 | 694,913 | -0.75(-1.46%) |
Aug 18, 2015 | 51.66 | 51.98 | 51.07 | 51.17 | 475,375 | -0.65(-1.26%) |
Aug 17, 2015 | 51.02 | 51.99 | 50.76 | 51.82 | 426,282 | +0.53(+1.03%) |
Aug 14, 2015 | 49.70 | 51.67 | 49.70 | 51.29 | 655,865 | +1.71(+3.45%) |
Aug 13, 2015 | 49.67 | 50.15 | 49.00 | 49.58 | 691,455 | -0.39(-0.77%) |
Aug 12, 2015 | 50.48 | 50.86 | 49.38 | 49.97 | 645,041 | -1.18(-2.31%) |
Aug 11, 2015 | 51.55 | 51.59 | 50.56 | 51.15 | 590,565 | -1.01(-1.93%) |
Aug 10, 2015 | 51.24 | 52.25 | 51.13 | 52.16 | 1,068,580 | +1.16(+2.27%) |
Aug 07, 2015 | 51.05 | 51.98 | 50.76 | 51.00 | 594,638 | -0.27(-0.54%) |
Aug 06, 2015 | 51.35 | 51.69 | 51.00 | 51.27 | 668,777 | -0.18(-0.36%) |
Aug 05, 2015 | 51.59 | 52.30 | 51.21 | 51.46 | 686,130 | +0.67(+1.33%) |
Aug 04, 2015 | 50.97 | 51.34 | 50.35 | 50.78 | 471,028 | +0.04(+0.08%) |
Aug 03, 2015 | 50.23 | 50.76 | 49.40 | 50.74 | 792,250 | +0.31(+0.61%) |
Jul 31, 2015 | 51.19 | 51.53 | 50.17 | 50.43 | 656,900 | -0.30(-0.59%) |
Jul 30, 2015 | 51.47 | 51.70 | 50.36 | 50.73 | 605,488 | -0.75(-1.45%) |
Jul 29, 2015 | 50.84 | 51.62 | 50.30 | 51.48 | 792,574 | +0.73(+1.44%) |
Jul 28, 2015 | 50.39 | 51.20 | 49.88 | 50.75 | 1,032,673 | +0.92(+1.84%) |
Jul 27, 2015 | 49.53 | 50.39 | 49.11 | 49.83 | 1,261,355 | -0.16(-0.32%) |
Jul 24, 2015 | 50.14 | 50.68 | 49.76 | 49.99 | 1,813,026 | -0.34(-0.68%) |
Jul 23, 2015 | 47.70 | 50.82 | 47.35 | 50.33 | 2,897,358 | +2.50(+5.22%) |
Jul 22, 2015 | 47.67 | 48.28 | 47.44 | 47.84 | 2,028,338 | -0.48(-1.00%) |
Jul 21, 2015 | 48.64 | 49.14 | 48.13 | 48.32 | 1,423,144 | -0.53(-1.09%) |
Jul 20, 2015 | 49.34 | 49.54 | 48.69 | 48.85 | 722,066 | -0.54(-1.10%) |
Jul 17, 2015 | 50.02 | 50.07 | 49.10 | 49.39 | 628,655 | -0.69(-1.38%) |
Jul 16, 2015 | 50.57 | 50.57 | 49.93 | 50.08 | 651,047 | -0.08(-0.17%) |
Jul 15, 2015 | 50.90 | 51.07 | 49.83 | 50.17 | 679,662 | -0.77(-1.50%) |
Jul 14, 2015 | 50.39 | 51.08 | 50.07 | 50.93 | 522,573 | +0.62(+1.24%) |
Jul 13, 2015 | 50.13 | 50.91 | 49.83 | 50.31 | 815,862 | +0.72(+1.44%) |
Jul 10, 2015 | 49.83 | 50.29 | 49.41 | 49.59 | 691,348 | +0.27(+0.54%) |
Jul 09, 2015 | 49.63 | 49.80 | 49.04 | 49.33 | 528,629 | +0.67(+1.37%) |
Jul 08, 2015 | 49.75 | 50.14 | 48.55 | 48.66 | 987,327 | -1.76(-3.48%) |
Jul 07, 2015 | 50.28 | 50.62 | 48.66 | 50.42 | 642,198 | +0.19(+0.38%) |
Jul 06, 2015 | 49.93 | 50.74 | 49.89 | 50.23 | 523,530 | -0.40(-0.79%) |
Jul 02, 2015 | 50.79 | 50.62 | 50.62 | 50.62 | 431,489 | -0.01(-0.02%) |
Jul 01, 2015 | 50.60 | 50.82 | 50.35 | 50.63 | 593,268 | +0.30(+0.60%) |
Jun 30, 2015 | 51.98 | 52.01 | 50.20 | 50.33 | 700,084 | -1.15(-2.23%) |
Jun 29, 2015 | 52.40 | 53.03 | 51.41 | 51.48 | 633,868 | -1.71(-3.22%) |
Jun 26, 2015 | 52.91 | 53.26 | 52.53 | 53.20 | 685,097 | +0.47(+0.88%) |
Jun 25, 2015 | 53.03 | 53.37 | 52.58 | 52.73 | 461,329 | -0.37(-0.69%) |
Jun 24, 2015 | 53.38 | 53.72 | 52.89 | 53.10 | 430,817 | -0.39(-0.73%) |
Jun 23, 2015 | 53.11 | 53.55 | 52.82 | 53.49 | 810,398 | +0.42(+0.80%) |
Jun 22, 2015 | 53.06 | 53.25 | 52.70 | 53.06 | 573,614 | +0.20(+0.38%) |
Jun 19, 2015 | 53.30 | 53.53 | 52.71 | 52.86 | 1,360,165 | -0.47(-0.89%) |
Jun 18, 2015 | 52.85 | 53.52 | 52.36 | 53.34 | 381,714 | +0.51(+0.96%) |
Jun 17, 2015 | 53.18 | 53.30 | 52.33 | 52.83 | 474,080 | -0.26(-0.49%) |
Jun 16, 2015 | 52.66 | 53.42 | 52.61 | 53.09 | 346,384 | +0.36(+0.68%) |
Jun 15, 2015 | 52.86 | 53.05 | 52.11 | 52.73 | 474,539 | -0.60(-1.12%) |
Jun 12, 2015 | 53.45 | 53.45 | 52.95 | 53.33 | 395,760 | -0.33(-0.62%) |
Jun 11, 2015 | 53.54 | 54.01 | 53.36 | 53.66 | 494,904 | +0.10(+0.19%) |
Jun 10, 2015 | 53.72 | 54.33 | 53.55 | 53.56 | 440,038 | +0.44(+0.83%) |
Jun 09, 2015 | 53.42 | 53.90 | 53.11 | 53.12 | 306,514 | -0.21(-0.39%) |
Jun 08, 2015 | 54.01 | 54.20 | 53.01 | 53.33 | 363,471 | -0.68(-1.26%) |
Jun 05, 2015 | 53.95 | 54.11 | 53.67 | 54.01 | 377,998 | -0.22(-0.40%) |
Jun 04, 2015 | 54.29 | 54.97 | 53.86 | 54.23 | 739,865 | -0.43(-0.79%) |
Jun 03, 2015 | 53.85 | 55.28 | 53.82 | 54.66 | 731,927 | +0.91(+1.69%) |
Jun 02, 2015 | 52.99 | 54.32 | 52.76 | 53.75 | 547,438 | +1.02(+1.94%) |
Jun 01, 2015 | 52.95 | 53.10 | 52.37 | 52.73 | 572,067 | -0.37(-0.69%) |
May 29, 2015 | 53.24 | 53.41 | 52.72 | 53.10 | 525,917 | -0.20(-0.37%) |
May 28, 2015 | 53.70 | 53.87 | 53.05 | 53.30 | 532,780 | -0.70(-1.29%) |
May 27, 2015 | 53.34 | 54.05 | 53.25 | 54.00 | 667,075 | +0.45(+0.84%) |
May 26, 2015 | 54.40 | 54.40 | 53.07 | 53.55 | 578,338 | -1.03(-1.88%) |
May 22, 2015 | 54.76 | 54.57 | 54.57 | 54.57 | 658,089 | +0.02(+0.05%) |
May 21, 2015 | 54.85 | 54.85 | 54.36 | 54.55 | 755,695 | -0.07(-0.12%) |
May 20, 2015 | 54.46 | 55.07 | 54.26 | 54.61 | 531,544 | +0.44(+0.81%) |
May 19, 2015 | 54.46 | 54.51 | 53.81 | 54.17 | 773,856 | -0.46(-0.85%) |
May 18, 2015 | 54.36 | 54.81 | 54.24 | 54.64 | 466,797 | -0.07(-0.12%) |
May 15, 2015 | 54.53 | 54.91 | 54.27 | 54.70 | 544,277 | +0.22(+0.39%) |
May 14, 2015 | 55.00 | 55.17 | 54.30 | 54.49 | 618,698 | -0.13(-0.24%) |
May 13, 2015 | 54.79 | 55.30 | 54.55 | 54.62 | 600,275 | +0.06(+0.11%) |
May 12, 2015 | 54.84 | 54.99 | 54.46 | 54.56 | 590,038 | -0.30(-0.54%) |
May 11, 2015 | 54.60 | 54.96 | 54.39 | 54.86 | 613,204 | +0.39(+0.71%) |
May 08, 2015 | 54.70 | 54.86 | 54.20 | 54.47 | 473,966 | +0.41(+0.75%) |
May 07, 2015 | 53.18 | 54.17 | 52.94 | 54.07 | 634,337 | +0.49(+0.91%) |
May 06, 2015 | 54.00 | 54.00 | 53.21 | 53.58 | 538,041 | +0.02(+0.03%) |
May 05, 2015 | 54.12 | 54.48 | 53.45 | 53.56 | 386,122 | -0.37(-0.69%) |
May 04, 2015 | 53.89 | 54.22 | 53.32 | 53.93 | 760,877 | +0.08(+0.15%) |
May 01, 2015 | 54.09 | 54.49 | 53.11 | 53.85 | 592,482 | +0.32(+0.60%) |
Apr 30, 2015 | 52.99 | 53.90 | 52.59 | 53.53 | 608,346 | -0.07(-0.12%) |
Apr 29, 2015 | 53.61 | 53.97 | 53.27 | 53.60 | 661,129 | -0.50(-0.93%) |
Apr 28, 2015 | 53.76 | 54.17 | 53.44 | 54.10 | 601,181 | +0.55(+1.02%) |
Apr 27, 2015 | 52.72 | 54.29 | 52.56 | 53.55 | 1,314,405 | +1.33(+2.55%) |
Apr 24, 2015 | 52.31 | 52.95 | 52.07 | 52.22 | 1,601,689 | +0.37(+0.72%) |
Apr 23, 2015 | 48.04 | 52.29 | 48.03 | 51.85 | 3,288,727 | +4.33(+9.10%) |
Apr 22, 2015 | 47.19 | 47.63 | 47.02 | 47.52 | 953,767 | +0.60(+1.29%) |
Apr 21, 2015 | 47.38 | 47.77 | 46.71 | 46.92 | 794,165 | -0.43(-0.91%) |
Apr 20, 2015 | 47.14 | 47.55 | 46.89 | 47.35 | 755,460 | +0.47(+1.01%) |
Apr 17, 2015 | 47.24 | 47.37 | 46.55 | 46.88 | 835,695 | -0.88(-1.84%) |
Apr 16, 2015 | 49.03 | 49.13 | 47.75 | 47.76 | 782,525 | -1.10(-2.25%) |
Apr 15, 2015 | 48.88 | 49.10 | 48.67 | 48.86 | 1,234,637 | +0.45(+0.94%) |
Apr 14, 2015 | 48.79 | 49.05 | 48.05 | 48.40 | 1,162,833 | -0.96(-1.94%) |
Apr 13, 2015 | 49.24 | 49.71 | 49.23 | 49.36 | 671,452 | -0.28(-0.57%) |
Apr 10, 2015 | 49.54 | 49.89 | 49.54 | 49.64 | 805,878 | -0.41(-0.83%) |
Apr 09, 2015 | 49.58 | 50.13 | 49.50 | 50.06 | 566,633 | +0.30(+0.60%) |
Apr 08, 2015 | 50.27 | 50.51 | 49.34 | 49.76 | 685,742 | -0.30(-0.59%) |
Apr 07, 2015 | 50.86 | 50.86 | 49.96 | 50.06 | 670,069 | -0.60(-1.19%) |
Apr 06, 2015 | 50.20 | 50.87 | 49.96 | 50.66 | 655,499 | -0.12(-0.23%) |
Apr 02, 2015 | 50.14 | 50.78 | 50.78 | 50.78 | 522,553 | +0.43(+0.85%) |
Apr 01, 2015 | 50.92 | 51.04 | 49.81 | 50.35 | 954,006 | -0.17(-0.34%) |
Mar 31, 2015 | 50.99 | 51.11 | 49.72 | 50.52 | 1,411,004 | +0.11(+0.21%) |
Mar 30, 2015 | 49.20 | 50.63 | 49.05 | 50.41 | 713,205 | +1.39(+2.83%) |
Mar 27, 2015 | 49.00 | 49.38 | 48.58 | 49.02 | 733,756 | -0.37(-0.75%) |
Mar 26, 2015 | 49.58 | 49.87 | 49.01 | 49.39 | 772,872 | -0.04(-0.08%) |
Mar 25, 2015 | 50.36 | 50.52 | 49.41 | 49.44 | 705,533 | -0.35(-0.70%) |
Mar 24, 2015 | 49.79 | 50.25 | 49.43 | 49.78 | 583,693 | +0.01(+0.02%) |
Mar 23, 2015 | 49.30 | 50.03 | 49.21 | 49.77 | 741,209 | +0.57(+1.16%) |
Mar 20, 2015 | 47.79 | 49.42 | 47.66 | 49.20 | 1,969,675 | +1.79(+3.79%) |
Mar 19, 2015 | 48.81 | 48.86 | 47.12 | 47.41 | 1,257,545 | -2.18(-4.40%) |
Mar 18, 2015 | 47.18 | 49.90 | 47.18 | 49.59 | 1,531,778 | +2.04(+4.30%) |
Mar 17, 2015 | 46.97 | 47.79 | 46.83 | 47.55 | 916,639 | +0.64(+1.36%) |
Mar 16, 2015 | 46.27 | 47.09 | 45.83 | 46.91 | 951,292 | +0.35(+0.75%) |
Mar 13, 2015 | 47.11 | 47.43 | 46.29 | 46.57 | 889,709 | -0.75(-1.59%) |
Mar 12, 2015 | 46.90 | 47.39 | 46.68 | 47.32 | 928,204 | +1.01(+2.18%) |
Mar 11, 2015 | 45.64 | 46.55 | 45.64 | 46.31 | 1,367,003 | +0.69(+1.50%) |
Mar 10, 2015 | 47.24 | 47.42 | 45.53 | 45.62 | 1,393,533 | -2.50(-5.20%) |
Mar 09, 2015 | 47.58 | 48.62 | 47.52 | 48.13 | 934,894 | +0.72(+1.52%) |
Mar 06, 2015 | 47.66 | 48.38 | 47.06 | 47.40 | 1,033,989 | -0.76(-1.57%) |
Mar 05, 2015 | 47.71 | 48.36 | 47.24 | 48.16 | 1,015,222 | +0.49(+1.03%) |
Mar 04, 2015 | 46.71 | 47.80 | 46.58 | 47.67 | 823,093 | +0.52(+1.10%) |
Mar 03, 2015 | 47.08 | 47.56 | 46.99 | 47.15 | 741,547 | +0.00(+0.00%) |
Mar 02, 2015 | 46.60 | 47.17 | 46.39 | 47.15 | 455,070 | +0.34(+0.72%) |
Feb 27, 2015 | 47.39 | 47.58 | 46.74 | 46.81 | 656,142 | -0.44(-0.92%) |
Feb 26, 2015 | 47.22 | 47.86 | 47.12 | 47.25 | 700,141 | +0.00(+0.00%) |
Feb 25, 2015 | 47.73 | 47.76 | 47.13 | 47.25 | 632,802 | -0.57(-1.18%) |
Feb 24, 2015 | 47.42 | 48.07 | 47.22 | 47.81 | 1,005,612 | +0.57(+1.20%) |
Feb 23, 2015 | 47.08 | 47.54 | 46.83 | 47.25 | 868,398 | -0.17(-0.36%) |
Feb 20, 2015 | 47.02 | 47.74 | 46.17 | 47.42 | 1,677,714 | +0.80(+1.71%) |
Feb 19, 2015 | 45.01 | 46.98 | 44.64 | 46.62 | 1,784,316 | +2.12(+4.76%) |
Feb 18, 2015 | 44.53 | 45.29 | 44.36 | 44.51 | 1,105,353 | -0.16(-0.37%) |
Feb 17, 2015 | 45.23 | 45.39 | 44.63 | 44.67 | 759,950 | -0.61(-1.34%) |
Feb 13, 2015 | 44.65 | 45.28 | 45.28 | 45.28 | 521,471 | +1.12(+2.53%) |
Feb 12, 2015 | 44.24 | 44.44 | 43.77 | 44.16 | 1,098,698 | +0.39(+0.90%) |
Feb 11, 2015 | 44.00 | 44.05 | 43.22 | 43.77 | 550,137 | -0.20(-0.45%) |
Feb 10, 2015 | 44.13 | 44.18 | 43.45 | 43.96 | 807,784 | -0.22(-0.50%) |
Feb 09, 2015 | 44.17 | 45.06 | 44.14 | 44.19 | 687,368 | +0.03(+0.07%) |
Feb 06, 2015 | 44.33 | 45.01 | 43.99 | 44.15 | 769,070 | -0.57(-1.29%) |
Feb 05, 2015 | 43.73 | 44.79 | 43.73 | 44.73 | 459,840 | +1.08(+2.46%) |
Feb 04, 2015 | 44.36 | 44.46 | 43.51 | 43.65 | 539,198 | -1.11(-2.48%) |
Feb 03, 2015 | 43.96 | 44.81 | 43.64 | 44.76 | 870,297 | +1.50(+3.47%) |
Feb 02, 2015 | 43.32 | 43.50 | 42.68 | 43.26 | 678,997 | +0.25(+0.59%) |
Jan 30, 2015 | 42.60 | 43.49 | 41.57 | 43.00 | 971,769 | -0.26(-0.61%) |
Jan 29, 2015 | 43.20 | 43.35 | 42.35 | 43.27 | 606,110 | +0.14(+0.32%) |
Jan 28, 2015 | 44.11 | 44.22 | 43.01 | 43.13 | 553,235 | -0.60(-1.37%) |
Jan 27, 2015 | 43.41 | 44.10 | 43.19 | 43.73 | 617,301 | -0.37(-0.84%) |
Jan 26, 2015 | 43.28 | 44.10 | 42.90 | 44.10 | 689,285 | +0.89(+2.05%) |
Jan 23, 2015 | 44.09 | 44.09 | 43.12 | 43.21 | 778,695 | -1.35(-3.04%) |
Jan 22, 2015 | 44.18 | 44.63 | 43.75 | 44.56 | 620,692 | +0.68(+1.55%) |
Jan 21, 2015 | 43.26 | 43.91 | 43.16 | 43.88 | 556,478 | +0.55(+1.27%) |
Jan 20, 2015 | 43.87 | 44.10 | 42.92 | 43.33 | 832,264 | -0.36(-0.83%) |
Jan 16, 2015 | 43.68 | 43.86 | 43.10 | 43.69 | 1,066,214 | +0.01(+0.02%) |
Jan 15, 2015 | 44.61 | 45.07 | 43.59 | 43.68 | 1,018,809 | -0.87(-1.95%) |
Jan 14, 2015 | 44.33 | 44.83 | 43.85 | 44.55 | 899,641 | -0.73(-1.61%) |
Jan 13, 2015 | 45.99 | 46.44 | 44.79 | 45.29 | 1,193,812 | -1.00(-2.16%) |
Jan 12, 2015 | 46.55 | 46.57 | 45.37 | 46.29 | 817,393 | -0.59(-1.26%) |
Jan 09, 2015 | 47.09 | 47.09 | 46.46 | 46.88 | 752,293 | -0.30(-0.63%) |
Jan 08, 2015 | 46.89 | 47.40 | 46.60 | 47.17 | 1,073,474 | +0.60(+1.29%) |
Jan 07, 2015 | 47.26 | 47.54 | 46.44 | 46.57 | 1,149,826 | -0.59(-1.25%) |
Jan 06, 2015 | 47.57 | 47.70 | 46.44 | 47.17 | 1,105,447 | -0.23(-0.49%) |
Jan 05, 2015 | 49.72 | 49.72 | 47.28 | 47.40 | 1,291,676 | -3.05(-6.05%) |
Jan 02, 2015 | 50.48 | 51.07 | 49.92 | 50.45 | 690,480 | +0.14(+0.28%) |
Dec 31, 2014 | 51.01 | 50.31 | 50.31 | 50.31 | 553,378 | -0.77(-1.51%) |
Dec 30, 2014 | 50.70 | 51.48 | 50.70 | 51.08 | 458,799 | +0.14(+0.27%) |
Dec 29, 2014 | 50.21 | 51.30 | 50.20 | 50.94 | 500,908 | +0.73(+1.46%) |
Dec 26, 2014 | 50.21 | 50.54 | 50.02 | 50.21 | 385,371 | +0.32(+0.64%) |
Dec 24, 2014 | 49.68 | 49.89 | 49.89 | 49.89 | 546,071 | +0.16(+0.31%) |
Dec 23, 2014 | 49.09 | 50.00 | 49.09 | 49.74 | 512,557 | +0.76(+1.56%) |
Dec 22, 2014 | 48.78 | 49.10 | 48.35 | 48.97 | 1,196,717 | +0.39(+0.79%) |
Dec 19, 2014 | 48.05 | 48.71 | 47.91 | 48.59 | 1,415,049 | +0.46(+0.96%) |
Dec 18, 2014 | 48.73 | 48.83 | 47.31 | 48.13 | 1,096,395 | +0.12(+0.26%) |
Dec 17, 2014 | 46.94 | 48.13 | 46.45 | 48.00 | 1,735,472 | +1.06(+2.26%) |
Dec 16, 2014 | 46.64 | 47.73 | 46.07 | 46.94 | 1,539,815 | +0.02(+0.05%) |
Dec 15, 2014 | 48.05 | 48.32 | 46.85 | 46.92 | 1,350,460 | -1.07(-2.22%) |
Dec 12, 2014 | 49.13 | 49.13 | 47.95 | 47.99 | 1,012,337 | -1.52(-3.07%) |
Dec 11, 2014 | 50.20 | 50.20 | 49.42 | 49.51 | 801,617 | -0.76(-1.50%) |
Dec 10, 2014 | 51.18 | 51.60 | 49.94 | 50.26 | 652,296 | -1.33(-2.58%) |
Dec 09, 2014 | 51.01 | 51.85 | 51.01 | 51.59 | 486,273 | -0.09(-0.17%) |
Dec 08, 2014 | 52.63 | 52.63 | 51.48 | 51.68 | 489,439 | -1.03(-1.96%) |
Dec 05, 2014 | 52.67 | 53.24 | 52.50 | 52.72 | 594,800 | +0.25(+0.49%) |
Dec 04, 2014 | 52.40 | 52.76 | 52.20 | 52.46 | 532,600 | -0.13(-0.25%) |
Dec 03, 2014 | 51.69 | 52.80 | 51.49 | 52.59 | 712,368 | +1.31(+2.56%) |
Dec 02, 2014 | 51.76 | 52.11 | 51.19 | 51.28 | 641,596 | -0.34(-0.67%) |