Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 47.10 | 47.51 | 47.10 | 47.38 | 198,929 | +0.13(+0.27%) |
Nov 27, 2015 | 47.20 | 47.40 | 47.16 | 47.25 | 172,920 | -0.08(-0.17%) |
Nov 25, 2015 | 47.32 | 47.33 | 47.33 | 47.33 | 151,905 | -0.04(-0.08%) |
Nov 24, 2015 | 47.64 | 47.85 | 47.26 | 47.37 | 329,797 | +0.06(+0.12%) |
Nov 23, 2015 | 47.16 | 47.51 | 47.00 | 47.31 | 306,420 | +0.11(+0.23%) |
Nov 20, 2015 | 47.28 | 47.32 | 47.16 | 47.20 | 511,969 | -0.32(-0.68%) |
Nov 19, 2015 | 47.54 | 47.60 | 47.30 | 47.52 | 155,498 | -0.03(-0.06%) |
Nov 18, 2015 | 48.30 | 48.31 | 47.51 | 47.55 | 267,558 | -0.93(-1.91%) |
Nov 17, 2015 | 48.41 | 48.58 | 48.16 | 48.48 | 309,340 | -0.04(-0.08%) |
Nov 16, 2015 | 49.29 | 49.38 | 48.51 | 48.52 | 343,925 | -0.69(-1.40%) |
Nov 13, 2015 | 48.45 | 49.24 | 48.43 | 49.20 | 509,894 | +0.92(+1.90%) |
Nov 12, 2015 | 48.03 | 48.30 | 47.78 | 48.29 | 638,625 | +0.46(+0.96%) |
Nov 11, 2015 | 47.61 | 47.88 | 47.40 | 47.83 | 260,624 | +0.08(+0.17%) |
Nov 10, 2015 | 47.90 | 48.02 | 47.71 | 47.74 | 387,757 | +0.14(+0.29%) |
Nov 09, 2015 | 47.30 | 47.90 | 47.26 | 47.61 | 343,038 | +0.47(+0.99%) |
Nov 06, 2015 | 47.27 | 47.55 | 47.09 | 47.14 | 321,481 | -0.03(-0.06%) |
Nov 05, 2015 | 46.97 | 47.40 | 46.90 | 47.17 | 181,407 | +0.13(+0.27%) |
Nov 04, 2015 | 46.88 | 47.22 | 46.87 | 47.04 | 296,691 | -0.03(-0.06%) |
Nov 03, 2015 | 47.32 | 47.36 | 46.88 | 47.06 | 432,139 | -0.15(-0.31%) |
Nov 02, 2015 | 47.61 | 47.72 | 47.16 | 47.21 | 385,174 | -0.51(-1.08%) |
Oct 30, 2015 | 47.52 | 47.74 | 47.45 | 47.73 | 361,132 | +0.19(+0.41%) |
Oct 29, 2015 | 47.67 | 47.73 | 47.48 | 47.53 | 293,881 | +0.06(+0.12%) |
Oct 28, 2015 | 47.82 | 48.16 | 47.48 | 47.48 | 622,365 | -0.39(-0.82%) |
Oct 27, 2015 | 48.07 | 48.10 | 47.81 | 47.87 | 450,428 | -0.10(-0.21%) |
Oct 26, 2015 | 48.06 | 48.22 | 47.88 | 47.97 | 589,568 | -0.03(-0.06%) |
Oct 23, 2015 | 48.04 | 48.32 | 47.81 | 48.00 | 1,063,223 | -1.40(-2.83%) |
Oct 22, 2015 | 49.98 | 50.09 | 49.35 | 49.40 | 533,738 | -1.00(-1.99%) |
Oct 21, 2015 | 49.85 | 50.43 | 49.80 | 50.40 | 250,425 | +0.28(+0.57%) |
Oct 20, 2015 | 49.97 | 50.26 | 49.85 | 50.11 | 213,613 | +0.28(+0.55%) |
Oct 19, 2015 | 50.24 | 50.32 | 49.82 | 49.84 | 260,441 | -0.31(-0.62%) |
Oct 16, 2015 | 50.23 | 50.49 | 50.12 | 50.15 | 311,644 | -0.23(-0.46%) |
Oct 15, 2015 | 51.06 | 51.08 | 50.36 | 50.38 | 561,669 | -0.84(-1.63%) |
Oct 14, 2015 | 51.14 | 51.41 | 50.88 | 51.22 | 401,247 | +0.07(+0.14%) |
Oct 13, 2015 | 51.08 | 51.17 | 50.58 | 51.14 | 179,287 | +0.32(+0.63%) |
Oct 12, 2015 | 50.85 | 50.97 | 50.71 | 50.82 | 97,604 | -0.12(-0.23%) |
Oct 09, 2015 | 51.11 | 51.26 | 50.85 | 50.94 | 669,467 | -0.24(-0.46%) |
Oct 08, 2015 | 51.56 | 52.04 | 51.09 | 51.18 | 834,557 | -0.21(-0.42%) |
Oct 07, 2015 | 51.36 | 52.01 | 51.26 | 51.39 | 369,102 | -0.29(-0.57%) |
Oct 06, 2015 | 51.56 | 52.07 | 51.39 | 51.68 | 413,187 | +0.25(+0.48%) |
Oct 05, 2015 | 51.78 | 51.90 | 51.31 | 51.44 | 2,196,428 | -0.74(-1.43%) |
Oct 02, 2015 | 53.87 | 54.01 | 52.18 | 52.18 | 843,608 | -0.95(-1.78%) |
Oct 01, 2015 | 53.26 | 53.96 | 53.13 | 53.13 | 572,768 | -0.25(-0.46%) |
Sep 30, 2015 | 53.83 | 54.04 | 53.29 | 53.37 | 548,343 | -1.22(-2.24%) |
Sep 29, 2015 | 54.21 | 55.00 | 53.64 | 54.59 | 637,581 | +0.26(+0.47%) |
Sep 28, 2015 | 53.07 | 54.48 | 53.06 | 54.34 | 664,795 | +1.52(+2.87%) |
Sep 25, 2015 | 51.78 | 53.12 | 51.77 | 52.82 | 578,057 | +0.45(+0.86%) |
Sep 24, 2015 | 52.73 | 53.14 | 52.20 | 52.37 | 728,087 | +0.15(+0.28%) |
Sep 23, 2015 | 52.08 | 52.45 | 51.97 | 52.23 | 399,574 | +0.00(+0.00%) |
Sep 22, 2015 | 52.25 | 52.69 | 52.09 | 52.23 | 454,188 | +0.75(+1.46%) |
Sep 21, 2015 | 51.33 | 51.93 | 51.06 | 51.47 | 651,558 | -0.17(-0.34%) |
Sep 18, 2015 | 51.70 | 51.72 | 51.04 | 51.65 | 589,767 | +0.74(+1.46%) |
Sep 17, 2015 | 50.99 | 51.12 | 50.16 | 50.90 | 597,976 | -0.06(-0.11%) |
Sep 16, 2015 | 51.22 | 51.38 | 50.89 | 50.96 | 254,599 | -0.28(-0.54%) |
Sep 15, 2015 | 51.72 | 51.89 | 51.06 | 51.23 | 553,166 | -0.62(-1.20%) |
Sep 14, 2015 | 51.51 | 52.03 | 51.48 | 51.86 | 235,923 | +0.14(+0.27%) |
Sep 11, 2015 | 52.23 | 52.35 | 51.71 | 51.72 | 517,630 | -0.28(-0.55%) |
Sep 10, 2015 | 52.63 | 52.63 | 51.63 | 52.01 | 459,839 | -0.53(-1.01%) |
Sep 09, 2015 | 51.32 | 52.67 | 51.32 | 52.54 | 681,036 | +0.61(+1.17%) |
Sep 08, 2015 | 52.43 | 52.66 | 51.89 | 51.93 | 1,277,425 | -1.59(-2.97%) |
Sep 04, 2015 | 53.58 | 53.52 | 53.52 | 53.52 | 799,275 | +0.69(+1.30%) |
Sep 03, 2015 | 52.37 | 52.99 | 52.04 | 52.83 | 787,453 | +0.23(+0.44%) |
Sep 02, 2015 | 53.18 | 53.75 | 52.59 | 52.60 | 608,565 | -1.44(-2.67%) |
Sep 01, 2015 | 53.78 | 54.32 | 52.99 | 54.04 | 759,083 | +1.59(+3.03%) |
Aug 31, 2015 | 52.13 | 52.57 | 51.84 | 52.46 | 355,168 | +0.62(+1.20%) |
Aug 28, 2015 | 52.09 | 52.20 | 51.68 | 51.83 | 514,143 | +0.00(+0.00%) |
Aug 27, 2015 | 52.34 | 53.02 | 51.78 | 51.83 | 849,361 | -1.34(-2.52%) |
Aug 26, 2015 | 54.33 | 55.51 | 53.06 | 53.17 | 1,316,848 | -2.85(-5.08%) |
Aug 25, 2015 | 53.74 | 56.02 | 53.37 | 56.02 | 1,156,506 | +0.28(+0.51%) |
Aug 24, 2015 | 58.08 | 59.19 | 53.66 | 55.73 | 1,916,741 | +2.08(+3.87%) |
Aug 21, 2015 | 52.22 | 53.66 | 51.75 | 53.66 | 1,206,685 | +2.22(+4.32%) |
Aug 20, 2015 | 50.55 | 51.45 | 50.40 | 51.44 | 1,473,955 | +1.38(+2.75%) |
Aug 19, 2015 | 49.88 | 50.35 | 49.65 | 50.06 | 1,203,061 | +0.33(+0.66%) |
Aug 18, 2015 | 49.59 | 49.79 | 49.53 | 49.73 | 104,955 | +0.23(+0.46%) |
Aug 17, 2015 | 50.08 | 50.13 | 49.49 | 49.50 | 298,463 | -0.42(-0.85%) |
Aug 14, 2015 | 50.08 | 50.21 | 49.84 | 49.92 | 278,745 | -0.10(-0.20%) |
Aug 13, 2015 | 49.83 | 50.09 | 49.62 | 50.02 | 425,269 | +0.09(+0.18%) |
Aug 12, 2015 | 50.46 | 50.94 | 49.82 | 49.93 | 1,402,640 | -0.17(-0.33%) |
Aug 11, 2015 | 49.74 | 50.35 | 49.53 | 50.09 | 463,535 | +0.62(+1.26%) |
Aug 10, 2015 | 49.69 | 49.69 | 49.34 | 49.47 | 308,715 | -0.55(-1.10%) |
Aug 07, 2015 | 50.09 | 50.44 | 49.92 | 50.02 | 267,944 | +0.07(+0.15%) |
Aug 06, 2015 | 49.15 | 50.19 | 49.09 | 49.95 | 401,395 | +0.75(+1.53%) |
Aug 05, 2015 | 49.27 | 49.34 | 48.86 | 49.20 | 364,777 | -0.39(-0.78%) |
Aug 04, 2015 | 49.52 | 49.76 | 49.42 | 49.58 | 176,165 | +0.13(+0.26%) |
Aug 03, 2015 | 49.32 | 49.78 | 49.18 | 49.45 | 218,504 | +0.13(+0.26%) |
Jul 31, 2015 | 49.13 | 49.42 | 49.09 | 49.32 | 273,942 | +0.06(+0.13%) |
Jul 30, 2015 | 49.60 | 49.90 | 49.19 | 49.26 | 196,487 | -0.20(-0.41%) |
Jul 29, 2015 | 49.56 | 49.73 | 49.41 | 49.46 | 231,162 | -0.24(-0.48%) |
Jul 28, 2015 | 49.92 | 50.30 | 49.59 | 49.70 | 205,174 | -0.41(-0.82%) |
Jul 27, 2015 | 50.02 | 50.22 | 49.79 | 50.11 | 1,249,017 | +0.40(+0.81%) |
Jul 24, 2015 | 49.00 | 49.78 | 49.00 | 49.71 | 352,817 | +0.48(+0.97%) |
Jul 23, 2015 | 48.98 | 49.36 | 48.85 | 49.23 | 172,962 | +0.19(+0.39%) |
Jul 22, 2015 | 49.26 | 49.26 | 48.82 | 49.04 | 418,294 | +0.52(+1.08%) |
Jul 21, 2015 | 48.45 | 48.64 | 48.41 | 48.52 | 189,479 | +0.06(+0.11%) |
Jul 20, 2015 | 48.57 | 48.68 | 48.31 | 48.46 | 470,148 | -0.21(-0.43%) |
Jul 17, 2015 | 49.00 | 49.04 | 48.66 | 48.67 | 384,435 | -0.69(-1.40%) |
Jul 16, 2015 | 49.65 | 49.76 | 49.36 | 49.36 | 365,141 | -0.72(-1.43%) |
Jul 15, 2015 | 50.03 | 50.22 | 49.90 | 50.08 | 279,522 | -0.06(-0.13%) |
Jul 14, 2015 | 50.38 | 50.42 | 50.00 | 50.14 | 342,458 | -0.36(-0.71%) |
Jul 13, 2015 | 50.91 | 50.92 | 50.43 | 50.50 | 507,933 | -0.86(-1.68%) |
Jul 10, 2015 | 51.46 | 51.67 | 51.20 | 51.36 | 379,671 | -0.81(-1.55%) |
Jul 09, 2015 | 51.43 | 52.17 | 51.43 | 52.17 | 482,042 | -0.01(-0.02%) |
Jul 08, 2015 | 51.65 | 52.25 | 51.57 | 52.18 | 758,490 | +0.89(+1.74%) |
Jul 07, 2015 | 51.34 | 52.27 | 51.22 | 51.29 | 271,272 | -0.09(-0.18%) |
Jul 06, 2015 | 51.59 | 51.71 | 51.11 | 51.38 | 286,436 | +0.12(+0.23%) |
Jul 02, 2015 | 51.17 | 51.26 | 51.26 | 51.26 | 129,365 | -0.02(-0.04%) |
Jul 01, 2015 | 51.17 | 51.51 | 51.11 | 51.28 | 144,534 | -0.39(-0.75%) |
Jun 30, 2015 | 51.47 | 51.85 | 51.40 | 51.67 | 293,304 | -0.19(-0.37%) |
Jun 29, 2015 | 51.28 | 51.90 | 50.98 | 51.86 | 423,793 | +1.19(+2.36%) |
Jun 26, 2015 | 50.37 | 50.88 | 50.32 | 50.66 | 389,117 | +0.30(+0.60%) |
Jun 25, 2015 | 50.09 | 50.44 | 50.03 | 50.36 | 175,018 | +0.11(+0.22%) |
Jun 24, 2015 | 50.06 | 50.26 | 49.86 | 50.25 | 174,368 | +0.26(+0.51%) |
Jun 23, 2015 | 50.01 | 50.21 | 49.98 | 49.99 | 148,721 | -0.07(-0.15%) |
Jun 22, 2015 | 50.05 | 50.14 | 49.90 | 50.07 | 353,040 | -0.39(-0.76%) |
Jun 19, 2015 | 50.18 | 50.45 | 50.13 | 50.45 | 218,570 | +0.24(+0.48%) |
Jun 18, 2015 | 50.74 | 50.77 | 50.09 | 50.21 | 489,330 | -0.70(-1.37%) |
Jun 17, 2015 | 50.96 | 51.22 | 50.77 | 50.91 | 299,375 | -0.17(-0.32%) |
Jun 16, 2015 | 51.42 | 51.42 | 50.98 | 51.08 | 109,559 | -0.26(-0.50%) |
Jun 15, 2015 | 51.50 | 51.75 | 51.27 | 51.33 | 234,492 | +0.26(+0.50%) |
Jun 12, 2015 | 50.95 | 51.15 | 50.84 | 51.08 | 320,810 | +0.40(+0.80%) |
Jun 11, 2015 | 50.56 | 50.77 | 50.45 | 50.67 | 174,343 | -0.09(-0.18%) |
Jun 10, 2015 | 51.31 | 51.33 | 50.62 | 50.77 | 319,985 | -0.67(-1.30%) |
Jun 09, 2015 | 51.47 | 51.81 | 51.28 | 51.44 | 245,295 | +0.06(+0.12%) |
Jun 08, 2015 | 50.87 | 51.46 | 50.86 | 51.37 | 273,628 | +0.53(+1.05%) |
Jun 05, 2015 | 50.78 | 51.15 | 50.68 | 50.84 | 379,389 | +0.10(+0.20%) |
Jun 04, 2015 | 50.64 | 50.89 | 50.32 | 50.74 | 182,431 | +0.36(+0.71%) |
Jun 03, 2015 | 50.29 | 50.46 | 50.17 | 50.38 | 101,682 | -0.14(-0.27%) |
Jun 02, 2015 | 50.53 | 50.77 | 50.29 | 50.52 | 174,978 | +0.14(+0.27%) |
Jun 01, 2015 | 50.25 | 50.76 | 50.25 | 50.38 | 192,997 | -0.13(-0.25%) |
May 29, 2015 | 50.25 | 50.63 | 50.19 | 50.51 | 233,180 | +0.27(+0.53%) |
May 28, 2015 | 50.23 | 50.38 | 50.12 | 50.24 | 222,540 | +0.12(+0.24%) |
May 27, 2015 | 50.78 | 50.88 | 50.07 | 50.12 | 466,149 | -0.83(-1.62%) |
May 26, 2015 | 50.49 | 51.14 | 50.41 | 50.95 | 213,529 | +0.61(+1.20%) |
May 22, 2015 | 50.36 | 50.34 | 50.34 | 50.34 | 71,760 | +0.01(+0.03%) |
May 21, 2015 | 50.68 | 50.74 | 50.27 | 50.33 | 259,340 | -0.27(-0.54%) |
May 20, 2015 | 50.55 | 50.85 | 50.30 | 50.60 | 155,174 | -0.03(-0.05%) |
May 19, 2015 | 50.49 | 50.69 | 50.43 | 50.63 | 123,798 | +0.06(+0.13%) |
May 18, 2015 | 50.86 | 50.90 | 50.47 | 50.56 | 477,352 | -0.22(-0.43%) |
May 15, 2015 | 50.66 | 50.92 | 50.60 | 50.78 | 178,566 | +0.00(+0.00%) |
May 14, 2015 | 51.11 | 51.31 | 50.75 | 50.78 | 250,847 | -0.79(-1.53%) |
May 13, 2015 | 51.40 | 51.61 | 51.18 | 51.57 | 184,574 | -0.07(-0.14%) |
May 12, 2015 | 51.75 | 52.12 | 51.41 | 51.65 | 312,100 | +0.21(+0.41%) |
May 11, 2015 | 51.24 | 51.45 | 51.10 | 51.44 | 143,783 | +0.19(+0.38%) |
May 08, 2015 | 51.32 | 51.40 | 51.13 | 51.24 | 146,368 | -0.63(-1.22%) |
May 07, 2015 | 52.19 | 52.20 | 51.74 | 51.88 | 353,320 | -0.31(-0.60%) |
May 06, 2015 | 51.77 | 52.54 | 51.61 | 52.19 | 486,783 | +0.36(+0.69%) |
May 05, 2015 | 51.22 | 51.85 | 51.11 | 51.83 | 339,313 | +0.83(+1.62%) |
May 04, 2015 | 50.89 | 51.02 | 50.70 | 51.00 | 267,465 | -0.08(-0.16%) |
May 01, 2015 | 51.54 | 51.58 | 51.06 | 51.09 | 280,335 | -0.69(-1.33%) |
Apr 30, 2015 | 51.24 | 52.02 | 51.07 | 51.78 | 495,269 | +0.80(+1.57%) |
Apr 29, 2015 | 50.97 | 51.25 | 50.66 | 50.98 | 212,780 | +0.29(+0.58%) |
Apr 28, 2015 | 50.55 | 51.07 | 50.43 | 50.68 | 198,947 | +0.11(+0.22%) |
Apr 27, 2015 | 50.26 | 50.66 | 50.18 | 50.57 | 216,074 | +0.13(+0.25%) |
Apr 24, 2015 | 50.62 | 50.64 | 50.38 | 50.44 | 326,586 | -0.70(-1.36%) |
Apr 23, 2015 | 51.52 | 51.52 | 50.92 | 51.14 | 180,664 | -0.18(-0.36%) |
Apr 22, 2015 | 51.48 | 51.80 | 51.25 | 51.33 | 502,163 | -0.28(-0.53%) |
Apr 21, 2015 | 51.52 | 51.66 | 51.48 | 51.60 | 114,013 | -0.24(-0.46%) |
Apr 20, 2015 | 52.34 | 52.38 | 51.75 | 51.84 | 214,548 | -0.78(-1.48%) |
Apr 17, 2015 | 52.29 | 52.84 | 52.20 | 52.62 | 304,361 | +0.80(+1.54%) |
Apr 16, 2015 | 51.88 | 51.94 | 51.74 | 51.82 | 227,215 | +0.06(+0.12%) |
Apr 15, 2015 | 51.90 | 51.98 | 51.65 | 51.76 | 373,048 | -0.32(-0.62%) |
Apr 14, 2015 | 51.93 | 52.34 | 51.84 | 52.08 | 234,803 | +0.14(+0.27%) |
Apr 13, 2015 | 51.77 | 51.98 | 51.49 | 51.94 | 151,541 | +0.14(+0.27%) |
Apr 10, 2015 | 52.01 | 52.14 | 51.80 | 51.80 | 104,092 | -0.22(-0.42%) |
Apr 09, 2015 | 52.35 | 52.53 | 52.00 | 52.02 | 122,391 | -0.34(-0.65%) |
Apr 08, 2015 | 52.73 | 52.74 | 52.28 | 52.36 | 129,651 | -0.39(-0.75%) |
Apr 07, 2015 | 52.71 | 52.76 | 52.33 | 52.76 | 246,709 | +0.07(+0.14%) |
Apr 06, 2015 | 53.45 | 53.45 | 52.53 | 52.68 | 138,360 | -0.40(-0.76%) |
Apr 02, 2015 | 53.08 | 53.09 | 53.09 | 53.09 | 88,203 | -0.09(-0.17%) |
Apr 01, 2015 | 52.85 | 53.47 | 52.85 | 53.18 | 252,437 | +0.33(+0.63%) |
Mar 31, 2015 | 52.46 | 52.86 | 52.36 | 52.85 | 98,327 | +0.54(+1.04%) |
Mar 30, 2015 | 52.59 | 52.59 | 52.29 | 52.31 | 213,926 | -0.62(-1.18%) |
Mar 27, 2015 | 53.13 | 53.23 | 52.80 | 52.93 | 99,575 | -0.21(-0.40%) |
Mar 26, 2015 | 53.36 | 53.56 | 52.86 | 53.14 | 367,844 | +0.17(+0.33%) |
Mar 25, 2015 | 51.71 | 52.98 | 51.67 | 52.97 | 359,158 | +1.18(+2.27%) |
Mar 24, 2015 | 51.58 | 51.79 | 51.37 | 51.79 | 142,354 | +0.19(+0.37%) |
Mar 23, 2015 | 51.51 | 51.60 | 51.39 | 51.60 | 104,673 | +0.13(+0.25%) |
Mar 20, 2015 | 51.43 | 51.50 | 51.24 | 51.47 | 452,213 | -0.38(-0.73%) |
Mar 19, 2015 | 51.84 | 51.92 | 51.70 | 51.85 | 105,023 | -0.06(-0.12%) |
Mar 18, 2015 | 52.55 | 52.82 | 51.70 | 51.91 | 318,073 | -0.54(-1.03%) |
Mar 17, 2015 | 52.68 | 52.78 | 52.36 | 52.46 | 149,818 | -0.08(-0.16%) |
Mar 16, 2015 | 53.02 | 53.05 | 52.52 | 52.54 | 155,791 | -0.69(-1.29%) |
Mar 13, 2015 | 53.02 | 53.54 | 52.83 | 53.23 | 240,562 | +0.27(+0.50%) |
Mar 12, 2015 | 53.38 | 53.38 | 52.92 | 52.96 | 225,395 | -0.38(-0.71%) |
Mar 11, 2015 | 52.96 | 53.35 | 52.90 | 53.34 | 246,757 | +0.31(+0.59%) |
Mar 10, 2015 | 52.46 | 53.03 | 52.46 | 53.02 | 200,338 | +0.95(+1.82%) |
Mar 09, 2015 | 52.12 | 52.32 | 51.94 | 52.08 | 180,599 | -0.17(-0.32%) |
Mar 06, 2015 | 51.73 | 52.34 | 51.61 | 52.24 | 264,903 | +0.61(+1.17%) |
Mar 05, 2015 | 51.61 | 51.84 | 51.49 | 51.64 | 180,000 | -0.08(-0.16%) |
Mar 04, 2015 | 51.70 | 51.98 | 51.63 | 51.72 | 96,227 | +0.17(+0.32%) |
Mar 03, 2015 | 51.43 | 51.79 | 51.40 | 51.56 | 162,515 | +0.26(+0.50%) |
Mar 02, 2015 | 51.68 | 51.68 | 51.29 | 51.30 | 128,382 | -0.48(-0.92%) |
Feb 27, 2015 | 51.56 | 51.84 | 51.54 | 51.78 | 89,231 | +0.24(+0.46%) |
Feb 26, 2015 | 51.73 | 51.88 | 51.52 | 51.54 | 116,402 | -0.27(-0.51%) |
Feb 25, 2015 | 51.77 | 51.91 | 51.56 | 51.80 | 103,962 | +0.13(+0.26%) |
Feb 24, 2015 | 51.79 | 51.90 | 51.62 | 51.67 | 154,905 | -0.03(-0.06%) |
Feb 23, 2015 | 51.83 | 51.90 | 51.70 | 51.70 | 160,677 | -0.08(-0.15%) |
Feb 20, 2015 | 52.14 | 52.33 | 51.75 | 51.78 | 182,786 | -0.34(-0.66%) |
Feb 19, 2015 | 52.42 | 52.42 | 52.10 | 52.12 | 200,325 | -0.26(-0.50%) |
Feb 18, 2015 | 52.53 | 52.59 | 52.35 | 52.39 | 186,360 | -0.08(-0.15%) |
Feb 17, 2015 | 52.55 | 52.62 | 52.44 | 52.46 | 188,121 | -0.05(-0.09%) |
Feb 13, 2015 | 52.84 | 52.51 | 52.51 | 52.51 | 555,572 | -0.45(-0.86%) |
Feb 12, 2015 | 53.24 | 53.32 | 52.96 | 52.96 | 252,437 | -0.65(-1.21%) |
Feb 11, 2015 | 53.74 | 53.83 | 53.49 | 53.61 | 141,003 | -0.17(-0.32%) |
Feb 10, 2015 | 54.31 | 54.40 | 53.72 | 53.79 | 351,854 | -0.86(-1.58%) |
Feb 09, 2015 | 54.69 | 54.74 | 54.39 | 54.65 | 166,402 | +0.17(+0.30%) |
Feb 06, 2015 | 54.08 | 54.67 | 53.94 | 54.48 | 218,401 | +0.33(+0.61%) |
Feb 05, 2015 | 54.48 | 54.52 | 54.12 | 54.15 | 187,935 | -0.47(-0.86%) |
Feb 04, 2015 | 54.80 | 54.90 | 54.26 | 54.62 | 342,534 | +0.05(+0.08%) |
Feb 03, 2015 | 54.93 | 55.21 | 54.54 | 54.58 | 239,863 | -0.53(-0.97%) |
Feb 02, 2015 | 55.44 | 56.32 | 55.07 | 55.11 | 445,923 | -0.48(-0.86%) |
Jan 30, 2015 | 55.24 | 55.66 | 54.88 | 55.59 | 332,300 | +0.39(+0.71%) |
Jan 29, 2015 | 55.76 | 56.21 | 55.07 | 55.20 | 431,542 | -0.51(-0.91%) |
Jan 28, 2015 | 54.52 | 55.71 | 54.50 | 55.71 | 597,473 | +0.31(+0.56%) |
Jan 27, 2015 | 54.86 | 55.59 | 54.85 | 55.39 | 499,035 | +1.39(+2.57%) |
Jan 26, 2015 | 54.04 | 54.29 | 53.92 | 54.01 | 162,038 | +0.06(+0.10%) |
Jan 23, 2015 | 54.07 | 54.21 | 53.80 | 53.95 | 210,524 | -0.13(-0.24%) |
Jan 22, 2015 | 54.88 | 55.36 | 54.03 | 54.08 | 439,225 | -1.04(-1.88%) |
Jan 21, 2015 | 55.54 | 55.74 | 54.87 | 55.12 | 214,787 | -0.28(-0.50%) |
Jan 20, 2015 | 55.48 | 56.11 | 55.26 | 55.39 | 280,895 | -0.43(-0.77%) |
Jan 16, 2015 | 56.60 | 56.67 | 55.77 | 55.83 | 503,452 | -0.68(-1.20%) |
Jan 15, 2015 | 55.53 | 56.56 | 55.44 | 56.50 | 623,222 | +0.73(+1.32%) |
Jan 14, 2015 | 56.05 | 56.25 | 55.52 | 55.77 | 462,619 | +0.28(+0.51%) |
Jan 13, 2015 | 54.96 | 55.92 | 54.35 | 55.49 | 569,977 | +0.05(+0.08%) |
Jan 12, 2015 | 54.76 | 55.59 | 54.76 | 55.44 | 460,183 | +0.56(+1.02%) |
Jan 09, 2015 | 54.36 | 55.18 | 54.34 | 54.88 | 389,005 | +0.36(+0.66%) |
Jan 08, 2015 | 55.12 | 55.17 | 54.42 | 54.52 | 390,481 | -1.09(-1.97%) |
Jan 07, 2015 | 55.96 | 56.07 | 55.47 | 55.61 | 489,322 | -0.71(-1.26%) |
Jan 06, 2015 | 55.51 | 56.56 | 55.41 | 56.32 | 869,766 | +0.74(+1.34%) |
Jan 05, 2015 | 55.04 | 55.72 | 54.97 | 55.58 | 435,315 | +0.82(+1.49%) |
Jan 02, 2015 | 54.37 | 55.03 | 54.13 | 54.76 | 789,945 | +0.14(+0.25%) |
Dec 31, 2014 | 53.96 | 54.62 | 54.62 | 54.62 | 256,443 | +0.56(+1.04%) |
Dec 30, 2014 | 53.85 | 54.14 | 53.75 | 54.06 | 367,733 | +0.36(+0.67%) |
Dec 29, 2014 | 53.77 | 53.78 | 53.59 | 53.70 | 734,450 | +0.00(+0.00%) |
Dec 26, 2014 | 53.92 | 53.93 | 53.58 | 53.70 | 213,387 | -0.37(-0.68%) |
Dec 24, 2014 | 54.07 | 54.07 | 54.07 | 54.07 | 132,305 | -0.06(-0.10%) |
Dec 23, 2014 | 53.72 | 54.18 | 53.72 | 54.13 | 485,390 | +0.17(+0.32%) |
Dec 22, 2014 | 54.18 | 54.18 | 53.93 | 53.95 | 431,216 | -0.16(-0.29%) |
Dec 19, 2014 | 54.28 | 54.37 | 53.86 | 54.11 | 737,942 | -0.20(-0.37%) |
Dec 18, 2014 | 54.83 | 55.01 | 54.31 | 54.31 | 740,137 | -1.38(-2.47%) |
Dec 17, 2014 | 56.65 | 56.73 | 55.50 | 55.69 | 1,997,750 | -0.99(-1.75%) |
Dec 16, 2014 | 56.17 | 56.71 | 55.34 | 56.68 | 1,117,942 | +0.89(+1.60%) |
Dec 15, 2014 | 54.96 | 55.96 | 54.75 | 55.79 | 2,610,930 | +0.56(+1.01%) |
Dec 12, 2014 | 55.16 | 55.24 | 54.55 | 55.23 | 1,907,287 | +0.58(+1.06%) |
Dec 11, 2014 | 54.74 | 54.74 | 53.99 | 54.65 | 528,408 | -0.26(-0.47%) |
Dec 10, 2014 | 54.08 | 55.00 | 54.03 | 54.91 | 1,616,297 | +0.85(+1.58%) |
Dec 09, 2014 | 54.88 | 55.04 | 54.03 | 54.05 | 1,123,050 | -0.19(-0.36%) |
Dec 08, 2014 | 53.96 | 54.50 | 53.75 | 54.25 | 326,522 | +0.39(+0.73%) |
Dec 05, 2014 | 53.78 | 53.96 | 53.72 | 53.85 | 674,807 | +0.00(+0.00%) |
Dec 04, 2014 | 53.87 | 54.07 | 53.66 | 53.85 | 1,009,418 | +0.01(+0.02%) |
Dec 03, 2014 | 53.87 | 54.16 | 53.77 | 53.84 | 626,490 | -0.08(-0.15%) |
Dec 02, 2014 | 54.10 | 54.19 | 53.85 | 53.92 | 187,597 | -0.23(-0.42%) |