Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 47.86 | 48.98 | 47.37 | 48.68 | 552,072 | +0.29(+0.61%) |
Aug 28, 2015 | 48.49 | 49.14 | 48.00 | 48.39 | 690,726 | -0.57(-1.16%) |
Aug 27, 2015 | 47.23 | 49.16 | 46.99 | 48.96 | 589,611 | +2.60(+5.62%) |
Aug 26, 2015 | 46.57 | 46.65 | 45.75 | 46.35 | 1,076,345 | +0.93(+2.05%) |
Aug 25, 2015 | 47.70 | 47.70 | 45.39 | 45.42 | 1,002,196 | -0.70(-1.53%) |
Aug 24, 2015 | 45.47 | 48.06 | 44.71 | 46.13 | 1,079,537 | -1.32(-2.77%) |
Aug 21, 2015 | 48.05 | 48.51 | 47.43 | 47.44 | 830,537 | -1.19(-2.45%) |
Aug 20, 2015 | 50.37 | 50.61 | 48.56 | 48.63 | 579,573 | -1.78(-3.54%) |
Aug 19, 2015 | 50.68 | 50.93 | 50.16 | 50.42 | 694,975 | -0.75(-1.46%) |
Aug 18, 2015 | 51.66 | 51.97 | 51.06 | 51.16 | 475,417 | -0.65(-1.26%) |
Aug 17, 2015 | 51.01 | 51.98 | 50.76 | 51.81 | 426,321 | +0.53(+1.03%) |
Aug 14, 2015 | 49.70 | 51.66 | 49.70 | 51.29 | 655,924 | +1.71(+3.45%) |
Aug 13, 2015 | 49.67 | 50.15 | 48.99 | 49.58 | 691,517 | -0.39(-0.77%) |
Aug 12, 2015 | 50.47 | 50.85 | 49.38 | 49.96 | 645,099 | -1.18(-2.31%) |
Aug 11, 2015 | 51.54 | 51.59 | 50.55 | 51.14 | 590,618 | -1.01(-1.93%) |
Aug 10, 2015 | 51.24 | 52.24 | 51.13 | 52.15 | 1,068,676 | +1.16(+2.27%) |
Aug 07, 2015 | 51.04 | 51.98 | 50.75 | 50.99 | 594,691 | -0.27(-0.54%) |
Aug 06, 2015 | 51.34 | 51.69 | 50.99 | 51.27 | 668,837 | -0.18(-0.36%) |
Aug 05, 2015 | 51.59 | 52.29 | 51.20 | 51.45 | 686,191 | +0.67(+1.33%) |
Aug 04, 2015 | 50.97 | 51.34 | 50.35 | 50.78 | 471,070 | +0.04(+0.08%) |
Aug 03, 2015 | 50.23 | 50.75 | 49.40 | 50.74 | 792,321 | +0.31(+0.61%) |
Jul 31, 2015 | 51.19 | 51.53 | 50.16 | 50.43 | 656,959 | -0.30(-0.59%) |
Jul 30, 2015 | 51.47 | 51.69 | 50.35 | 50.73 | 605,542 | -0.75(-1.46%) |
Jul 29, 2015 | 50.84 | 51.61 | 50.30 | 51.48 | 792,645 | +0.73(+1.44%) |
Jul 28, 2015 | 50.39 | 51.19 | 49.87 | 50.75 | 1,032,766 | +0.92(+1.84%) |
Jul 27, 2015 | 49.52 | 50.39 | 49.11 | 49.83 | 1,261,468 | -0.16(-0.32%) |
Jul 24, 2015 | 50.14 | 50.68 | 49.75 | 49.99 | 1,813,188 | -0.34(-0.68%) |
Jul 23, 2015 | 47.70 | 50.82 | 47.35 | 50.33 | 2,897,618 | +2.50(+5.22%) |
Jul 22, 2015 | 47.67 | 48.27 | 47.43 | 47.83 | 2,028,520 | -0.48(-1.00%) |
Jul 21, 2015 | 48.63 | 49.14 | 48.12 | 48.32 | 1,423,271 | -0.53(-1.09%) |
Jul 20, 2015 | 49.34 | 49.54 | 48.68 | 48.85 | 722,130 | -0.54(-1.10%) |
Jul 17, 2015 | 50.01 | 50.06 | 49.10 | 49.39 | 628,711 | -0.69(-1.38%) |
Jul 16, 2015 | 50.57 | 50.57 | 49.93 | 50.08 | 651,106 | -0.08(-0.17%) |
Jul 15, 2015 | 50.89 | 51.07 | 49.82 | 50.16 | 679,723 | -0.77(-1.50%) |
Jul 14, 2015 | 50.39 | 51.08 | 50.06 | 50.93 | 522,619 | +0.62(+1.24%) |
Jul 13, 2015 | 50.13 | 50.90 | 49.82 | 50.30 | 815,935 | +0.72(+1.44%) |
Jul 10, 2015 | 49.83 | 50.29 | 49.41 | 49.59 | 691,410 | +0.27(+0.54%) |
Jul 09, 2015 | 49.62 | 49.80 | 49.03 | 49.32 | 528,676 | +0.67(+1.37%) |
Jul 08, 2015 | 49.75 | 50.14 | 48.55 | 48.66 | 987,415 | -1.76(-3.48%) |
Jul 07, 2015 | 50.27 | 50.62 | 48.66 | 50.41 | 642,255 | +0.19(+0.38%) |
Jul 06, 2015 | 49.93 | 50.74 | 49.89 | 50.22 | 523,577 | -0.40(-0.79%) |
Jul 02, 2015 | 50.79 | 50.62 | 50.62 | 50.62 | 431,527 | -0.01(-0.02%) |
Jul 01, 2015 | 50.60 | 50.81 | 50.35 | 50.63 | 593,321 | +0.30(+0.60%) |
Jun 30, 2015 | 51.98 | 52.00 | 50.20 | 50.33 | 700,147 | -1.15(-2.23%) |
Jun 29, 2015 | 52.39 | 53.03 | 51.40 | 51.48 | 633,925 | -1.71(-3.22%) |
Jun 26, 2015 | 52.90 | 53.26 | 52.53 | 53.19 | 685,158 | +0.47(+0.88%) |
Jun 25, 2015 | 53.03 | 53.37 | 52.57 | 52.73 | 461,370 | -0.37(-0.69%) |
Jun 24, 2015 | 53.37 | 53.72 | 52.88 | 53.09 | 430,856 | -0.39(-0.73%) |
Jun 23, 2015 | 53.11 | 53.54 | 52.82 | 53.48 | 810,471 | +0.42(+0.80%) |
Jun 22, 2015 | 53.06 | 53.25 | 52.69 | 53.06 | 573,665 | +0.20(+0.38%) |
Jun 19, 2015 | 53.29 | 53.52 | 52.70 | 52.86 | 1,360,287 | -0.47(-0.89%) |
Jun 18, 2015 | 52.84 | 53.52 | 52.35 | 53.33 | 381,749 | +0.51(+0.96%) |
Jun 17, 2015 | 53.17 | 53.30 | 52.33 | 52.83 | 474,123 | -0.26(-0.49%) |
Jun 16, 2015 | 52.66 | 53.42 | 52.60 | 53.08 | 346,415 | +0.36(+0.68%) |
Jun 15, 2015 | 52.85 | 53.05 | 52.11 | 52.73 | 474,582 | -0.60(-1.12%) |
Jun 12, 2015 | 53.44 | 53.44 | 52.94 | 53.32 | 395,795 | -0.33(-0.62%) |
Jun 11, 2015 | 53.53 | 54.01 | 53.36 | 53.66 | 494,948 | +0.10(+0.19%) |
Jun 10, 2015 | 53.72 | 54.32 | 53.54 | 53.56 | 440,077 | +0.44(+0.83%) |
Jun 09, 2015 | 53.42 | 53.89 | 53.11 | 53.12 | 306,542 | -0.21(-0.39%) |
Jun 08, 2015 | 54.01 | 54.19 | 53.00 | 53.32 | 363,503 | -0.68(-1.26%) |
Jun 05, 2015 | 53.95 | 54.11 | 53.67 | 54.01 | 378,032 | -0.22(-0.40%) |
Jun 04, 2015 | 54.28 | 54.96 | 53.86 | 54.22 | 739,931 | -0.43(-0.79%) |
Jun 03, 2015 | 53.84 | 55.27 | 53.81 | 54.66 | 731,993 | +0.91(+1.69%) |
Jun 02, 2015 | 52.98 | 54.32 | 52.75 | 53.75 | 547,487 | +1.02(+1.94%) |
Jun 01, 2015 | 52.95 | 53.09 | 52.37 | 52.73 | 572,118 | -0.37(-0.69%) |
May 29, 2015 | 53.23 | 53.41 | 52.72 | 53.09 | 525,964 | -0.20(-0.37%) |
May 28, 2015 | 53.70 | 53.87 | 53.05 | 53.29 | 532,828 | -0.70(-1.29%) |
May 27, 2015 | 53.33 | 54.04 | 53.24 | 53.99 | 667,135 | +0.45(+0.84%) |
May 26, 2015 | 54.39 | 54.39 | 53.07 | 53.54 | 578,390 | -1.03(-1.88%) |
May 22, 2015 | 54.76 | 54.57 | 54.57 | 54.57 | 658,148 | +0.02(+0.05%) |
May 21, 2015 | 54.85 | 54.85 | 54.36 | 54.54 | 755,762 | -0.07(-0.12%) |
May 20, 2015 | 54.45 | 55.06 | 54.25 | 54.61 | 531,592 | +0.44(+0.81%) |
May 19, 2015 | 54.45 | 54.51 | 53.81 | 54.17 | 773,925 | -0.46(-0.85%) |
May 18, 2015 | 54.35 | 54.81 | 54.24 | 54.63 | 466,838 | -0.07(-0.12%) |
May 15, 2015 | 54.53 | 54.91 | 54.26 | 54.70 | 544,325 | +0.22(+0.39%) |
May 14, 2015 | 55.00 | 55.16 | 54.29 | 54.48 | 618,753 | -0.13(-0.24%) |
May 13, 2015 | 54.78 | 55.29 | 54.54 | 54.62 | 600,329 | +0.06(+0.11%) |
May 12, 2015 | 54.83 | 54.98 | 54.45 | 54.56 | 590,091 | -0.30(-0.54%) |
May 11, 2015 | 54.60 | 54.96 | 54.38 | 54.86 | 613,258 | +0.39(+0.71%) |
May 08, 2015 | 54.70 | 54.86 | 54.19 | 54.47 | 474,009 | +0.41(+0.75%) |
May 07, 2015 | 53.18 | 54.17 | 52.94 | 54.06 | 634,393 | +0.49(+0.91%) |
May 06, 2015 | 54.00 | 54.00 | 53.20 | 53.57 | 538,090 | +0.02(+0.03%) |
May 05, 2015 | 54.11 | 54.48 | 53.45 | 53.56 | 386,157 | -0.37(-0.69%) |
May 04, 2015 | 53.89 | 54.21 | 53.32 | 53.93 | 760,945 | +0.08(+0.15%) |
May 01, 2015 | 54.09 | 54.48 | 53.10 | 53.85 | 592,535 | +0.32(+0.60%) |
Apr 30, 2015 | 52.99 | 53.90 | 52.58 | 53.52 | 608,400 | -0.07(-0.12%) |
Apr 29, 2015 | 53.61 | 53.96 | 53.27 | 53.59 | 661,189 | -0.50(-0.93%) |
Apr 28, 2015 | 53.76 | 54.17 | 53.43 | 54.10 | 601,235 | +0.55(+1.02%) |
Apr 27, 2015 | 52.71 | 54.29 | 52.56 | 53.55 | 1,314,523 | +1.33(+2.55%) |
Apr 24, 2015 | 52.30 | 52.95 | 52.07 | 52.22 | 1,601,832 | +0.37(+0.72%) |
Apr 23, 2015 | 48.03 | 52.28 | 48.02 | 51.85 | 3,289,021 | +4.33(+9.10%) |
Apr 22, 2015 | 47.19 | 47.63 | 47.02 | 47.52 | 953,852 | +0.60(+1.29%) |
Apr 21, 2015 | 47.38 | 47.77 | 46.71 | 46.92 | 794,236 | -0.43(-0.91%) |
Apr 20, 2015 | 47.13 | 47.55 | 46.88 | 47.35 | 755,528 | +0.47(+1.01%) |
Apr 17, 2015 | 47.23 | 47.37 | 46.55 | 46.88 | 835,770 | -0.88(-1.84%) |
Apr 16, 2015 | 49.03 | 49.12 | 47.74 | 47.75 | 782,595 | -1.10(-2.25%) |
Apr 15, 2015 | 48.88 | 49.09 | 48.66 | 48.85 | 1,234,747 | +0.45(+0.94%) |
Apr 14, 2015 | 48.79 | 49.04 | 48.04 | 48.40 | 1,162,937 | -0.96(-1.94%) |
Apr 13, 2015 | 49.24 | 49.70 | 49.22 | 49.36 | 671,512 | -0.28(-0.57%) |
Apr 10, 2015 | 49.54 | 49.88 | 49.54 | 49.64 | 805,950 | -0.41(-0.83%) |
Apr 09, 2015 | 49.58 | 50.13 | 49.50 | 50.05 | 566,684 | +0.30(+0.60%) |
Apr 08, 2015 | 50.27 | 50.51 | 49.34 | 49.75 | 685,804 | -0.30(-0.59%) |
Apr 07, 2015 | 50.85 | 50.85 | 49.95 | 50.05 | 670,129 | -0.60(-1.19%) |
Apr 06, 2015 | 50.20 | 50.86 | 49.95 | 50.65 | 655,557 | -0.12(-0.23%) |
Apr 02, 2015 | 50.13 | 50.77 | 50.77 | 50.77 | 522,600 | +0.43(+0.85%) |
Apr 01, 2015 | 50.91 | 51.04 | 49.80 | 50.34 | 954,092 | -0.17(-0.34%) |
Mar 31, 2015 | 50.99 | 51.11 | 49.72 | 50.51 | 1,411,130 | +0.11(+0.21%) |
Mar 30, 2015 | 49.20 | 50.62 | 49.05 | 50.41 | 713,268 | +1.39(+2.83%) |
Mar 27, 2015 | 48.99 | 49.37 | 48.58 | 49.02 | 733,822 | -0.37(-0.75%) |
Mar 26, 2015 | 49.58 | 49.87 | 49.01 | 49.39 | 772,941 | -0.04(-0.08%) |
Mar 25, 2015 | 50.36 | 50.51 | 49.41 | 49.43 | 705,596 | -0.35(-0.70%) |
Mar 24, 2015 | 49.79 | 50.24 | 49.42 | 49.78 | 583,745 | +0.01(+0.02%) |
Mar 23, 2015 | 49.30 | 50.03 | 49.21 | 49.77 | 741,275 | +0.57(+1.16%) |
Mar 20, 2015 | 47.79 | 49.41 | 47.65 | 49.20 | 1,969,851 | +1.79(+3.79%) |
Mar 19, 2015 | 48.81 | 48.85 | 47.12 | 47.40 | 1,257,657 | -2.18(-4.40%) |
Mar 18, 2015 | 47.17 | 49.89 | 47.17 | 49.59 | 1,531,915 | +2.04(+4.30%) |
Mar 17, 2015 | 46.97 | 47.79 | 46.83 | 47.55 | 916,721 | +0.64(+1.36%) |
Mar 16, 2015 | 46.26 | 47.09 | 45.83 | 46.91 | 951,377 | +0.35(+0.75%) |
Mar 13, 2015 | 47.11 | 47.43 | 46.29 | 46.56 | 889,788 | -0.75(-1.59%) |
Mar 12, 2015 | 46.89 | 47.39 | 46.68 | 47.31 | 928,287 | +1.01(+2.18%) |
Mar 11, 2015 | 45.63 | 46.54 | 45.63 | 46.30 | 1,367,125 | +0.69(+1.50%) |
Mar 10, 2015 | 47.24 | 47.42 | 45.53 | 45.62 | 1,393,658 | -2.50(-5.20%) |
Mar 09, 2015 | 47.57 | 48.62 | 47.51 | 48.12 | 934,978 | +0.72(+1.52%) |
Mar 06, 2015 | 47.65 | 48.38 | 47.06 | 47.40 | 1,034,081 | -0.76(-1.57%) |
Mar 05, 2015 | 47.70 | 48.35 | 47.24 | 48.16 | 1,015,313 | +0.49(+1.03%) |
Mar 04, 2015 | 46.71 | 47.79 | 46.58 | 47.66 | 823,167 | +0.52(+1.10%) |
Mar 03, 2015 | 47.08 | 47.56 | 46.98 | 47.15 | 741,613 | +0.00(+0.00%) |
Mar 02, 2015 | 46.60 | 47.17 | 46.39 | 47.15 | 455,110 | +0.34(+0.72%) |
Feb 27, 2015 | 47.38 | 47.57 | 46.73 | 46.81 | 656,201 | -0.44(-0.92%) |
Feb 26, 2015 | 47.21 | 47.86 | 47.11 | 47.24 | 700,204 | +0.00(+0.00%) |
Feb 25, 2015 | 47.73 | 47.75 | 47.13 | 47.24 | 632,859 | -0.57(-1.18%) |
Feb 24, 2015 | 47.42 | 48.07 | 47.22 | 47.81 | 1,005,702 | +0.57(+1.20%) |
Feb 23, 2015 | 47.07 | 47.54 | 46.83 | 47.24 | 868,476 | -0.17(-0.36%) |
Feb 20, 2015 | 47.01 | 47.74 | 46.17 | 47.42 | 1,677,865 | +0.80(+1.71%) |
Feb 19, 2015 | 45.01 | 46.97 | 44.63 | 46.62 | 1,784,476 | +2.12(+4.76%) |
Feb 18, 2015 | 44.53 | 45.29 | 44.35 | 44.50 | 1,105,452 | -0.16(-0.37%) |
Feb 17, 2015 | 45.22 | 45.39 | 44.62 | 44.67 | 760,019 | -0.61(-1.34%) |
Feb 13, 2015 | 44.64 | 45.27 | 45.27 | 45.27 | 521,518 | +1.12(+2.53%) |
Feb 12, 2015 | 44.24 | 44.44 | 43.77 | 44.16 | 1,098,796 | +0.39(+0.90%) |
Feb 11, 2015 | 43.99 | 44.05 | 43.22 | 43.76 | 550,186 | -0.20(-0.45%) |
Feb 10, 2015 | 44.12 | 44.17 | 43.44 | 43.96 | 807,857 | -0.22(-0.50%) |
Feb 09, 2015 | 44.16 | 45.05 | 44.14 | 44.18 | 687,430 | +0.03(+0.07%) |
Feb 06, 2015 | 44.33 | 45.01 | 43.98 | 44.15 | 769,139 | -0.57(-1.29%) |
Feb 05, 2015 | 43.72 | 44.79 | 43.72 | 44.72 | 459,881 | +1.08(+2.46%) |
Feb 04, 2015 | 44.35 | 44.46 | 43.51 | 43.65 | 539,246 | -1.11(-2.48%) |
Feb 03, 2015 | 43.95 | 44.81 | 43.63 | 44.76 | 870,375 | +1.50(+3.47%) |
Feb 02, 2015 | 43.32 | 43.50 | 42.68 | 43.25 | 679,058 | +0.25(+0.59%) |
Jan 30, 2015 | 42.60 | 43.48 | 41.57 | 43.00 | 971,856 | -0.26(-0.61%) |
Jan 29, 2015 | 43.20 | 43.34 | 42.34 | 43.26 | 606,165 | +0.14(+0.32%) |
Jan 28, 2015 | 44.11 | 44.21 | 43.01 | 43.12 | 553,284 | -0.60(-1.37%) |
Jan 27, 2015 | 43.40 | 44.10 | 43.19 | 43.72 | 617,356 | -0.37(-0.84%) |
Jan 26, 2015 | 43.28 | 44.09 | 42.89 | 44.09 | 689,347 | +0.89(+2.05%) |
Jan 23, 2015 | 44.08 | 44.08 | 43.11 | 43.20 | 778,765 | -1.35(-3.04%) |
Jan 22, 2015 | 44.17 | 44.62 | 43.75 | 44.56 | 620,748 | +0.68(+1.55%) |
Jan 21, 2015 | 43.25 | 43.91 | 43.16 | 43.88 | 556,528 | +0.55(+1.27%) |
Jan 20, 2015 | 43.87 | 44.10 | 42.92 | 43.33 | 832,338 | -0.36(-0.83%) |
Jan 16, 2015 | 43.68 | 43.85 | 43.10 | 43.69 | 1,066,309 | +0.01(+0.02%) |
Jan 15, 2015 | 44.61 | 45.07 | 43.58 | 43.68 | 1,018,900 | -0.87(-1.95%) |
Jan 14, 2015 | 44.33 | 44.83 | 43.84 | 44.55 | 899,722 | -0.73(-1.61%) |
Jan 13, 2015 | 45.99 | 46.44 | 44.79 | 45.28 | 1,193,919 | -1.00(-2.16%) |
Jan 12, 2015 | 46.55 | 46.57 | 45.36 | 46.28 | 817,466 | -0.59(-1.26%) |
Jan 09, 2015 | 47.09 | 47.09 | 46.46 | 46.87 | 752,360 | -0.30(-0.63%) |
Jan 08, 2015 | 46.88 | 47.39 | 46.60 | 47.17 | 1,073,571 | +0.60(+1.29%) |
Jan 07, 2015 | 47.26 | 47.54 | 46.44 | 46.57 | 1,149,929 | -0.59(-1.25%) |
Jan 06, 2015 | 47.56 | 47.70 | 46.44 | 47.16 | 1,105,546 | -0.23(-0.49%) |
Jan 05, 2015 | 49.72 | 49.72 | 47.27 | 47.39 | 1,291,792 | -3.05(-6.05%) |
Jan 02, 2015 | 50.47 | 51.06 | 49.91 | 50.45 | 690,542 | +0.14(+0.28%) |
Dec 31, 2014 | 51.00 | 50.31 | 50.31 | 50.31 | 553,428 | -0.77(-1.51%) |
Dec 30, 2014 | 50.69 | 51.47 | 50.69 | 51.08 | 458,840 | +0.14(+0.27%) |
Dec 29, 2014 | 50.21 | 51.30 | 50.19 | 50.94 | 500,953 | +0.73(+1.46%) |
Dec 26, 2014 | 50.21 | 50.54 | 50.02 | 50.21 | 385,406 | +0.32(+0.64%) |
Dec 24, 2014 | 49.67 | 49.89 | 49.89 | 49.89 | 546,120 | +0.16(+0.31%) |
Dec 23, 2014 | 49.08 | 49.99 | 49.08 | 49.73 | 512,603 | +0.76(+1.56%) |
Dec 22, 2014 | 48.77 | 49.09 | 48.34 | 48.97 | 1,196,824 | +0.39(+0.79%) |
Dec 19, 2014 | 48.05 | 48.71 | 47.90 | 48.58 | 1,415,176 | +0.46(+0.96%) |
Dec 18, 2014 | 48.73 | 48.83 | 47.30 | 48.12 | 1,096,493 | +0.12(+0.26%) |
Dec 17, 2014 | 46.93 | 48.12 | 46.45 | 48.00 | 1,735,628 | +1.06(+2.26%) |
Dec 16, 2014 | 46.64 | 47.73 | 46.06 | 46.94 | 1,539,953 | +0.02(+0.05%) |
Dec 15, 2014 | 48.05 | 48.32 | 46.84 | 46.92 | 1,350,581 | -1.07(-2.22%) |
Dec 12, 2014 | 49.12 | 49.12 | 47.95 | 47.98 | 1,012,428 | -1.52(-3.07%) |
Dec 11, 2014 | 50.19 | 50.19 | 49.41 | 49.50 | 801,689 | -0.76(-1.50%) |
Dec 10, 2014 | 51.18 | 51.60 | 49.94 | 50.26 | 652,355 | -1.33(-2.58%) |
Dec 09, 2014 | 51.00 | 51.84 | 51.00 | 51.59 | 486,316 | -0.09(-0.17%) |
Dec 08, 2014 | 52.62 | 52.62 | 51.47 | 51.68 | 489,483 | -1.03(-1.96%) |
Dec 05, 2014 | 52.66 | 53.24 | 52.50 | 52.71 | 594,854 | +0.25(+0.49%) |
Dec 04, 2014 | 52.39 | 52.75 | 52.19 | 52.46 | 532,648 | -0.13(-0.25%) |
Dec 03, 2014 | 51.69 | 52.79 | 51.48 | 52.59 | 712,432 | +1.31(+2.56%) |
Dec 02, 2014 | 51.75 | 52.10 | 51.19 | 51.28 | 641,654 | -0.34(-0.67%) |
Dec 01, 2014 | 51.85 | 52.29 | 51.32 | 51.62 | 605,157 | -0.88(-1.67%) |
Nov 28, 2014 | 53.57 | 53.57 | 52.36 | 52.50 | 252,236 | -1.20(-2.23%) |
Nov 26, 2014 | 53.85 | 53.70 | 53.70 | 53.70 | 387,911 | -0.02(-0.05%) |
Nov 25, 2014 | 53.50 | 53.97 | 53.33 | 53.72 | 545,729 | +0.34(+0.63%) |
Nov 24, 2014 | 53.30 | 53.45 | 53.01 | 53.39 | 718,619 | +0.25(+0.46%) |
Nov 21, 2014 | 52.57 | 53.21 | 52.56 | 53.14 | 903,758 | +1.43(+2.76%) |
Nov 20, 2014 | 51.05 | 51.76 | 51.05 | 51.71 | 669,368 | +0.15(+0.29%) |
Nov 19, 2014 | 52.56 | 52.65 | 51.49 | 51.56 | 868,468 | -1.40(-2.65%) |
Nov 18, 2014 | 53.02 | 53.33 | 52.78 | 52.97 | 868,843 | -0.06(-0.11%) |
Nov 17, 2014 | 52.87 | 53.31 | 52.44 | 53.02 | 627,600 | +0.13(+0.25%) |
Nov 14, 2014 | 52.50 | 53.00 | 52.23 | 52.89 | 1,076,330 | +0.33(+0.62%) |
Nov 13, 2014 | 52.94 | 53.16 | 52.48 | 52.56 | 656,415 | -0.31(-0.59%) |
Nov 12, 2014 | 52.76 | 53.21 | 52.64 | 52.88 | 590,373 | -0.25(-0.46%) |
Nov 11, 2014 | 53.21 | 53.52 | 52.75 | 53.12 | 647,971 | -0.45(-0.84%) |
Nov 10, 2014 | 54.89 | 55.14 | 53.34 | 53.57 | 1,089,188 | -1.38(-2.51%) |
Nov 07, 2014 | 54.75 | 55.38 | 54.36 | 54.95 | 843,279 | +0.59(+1.09%) |
Nov 06, 2014 | 54.20 | 54.76 | 54.10 | 54.36 | 754,371 | +0.07(+0.14%) |
Nov 05, 2014 | 54.30 | 54.71 | 53.92 | 54.29 | 934,096 | -0.13(-0.24%) |
Nov 04, 2014 | 54.21 | 54.53 | 53.24 | 54.42 | 868,052 | +0.03(+0.06%) |
Nov 03, 2014 | 55.02 | 55.18 | 54.29 | 54.39 | 902,498 | -0.73(-1.32%) |
Oct 31, 2014 | 53.74 | 55.24 | 53.30 | 55.11 | 1,163,583 | +1.39(+2.58%) |
Oct 30, 2014 | 53.39 | 54.47 | 53.39 | 53.73 | 828,412 | +0.01(+0.02%) |
Oct 29, 2014 | 54.42 | 54.72 | 53.20 | 53.72 | 868,993 | -0.34(-0.63%) |
Oct 28, 2014 | 53.05 | 54.32 | 52.80 | 54.06 | 900,920 | +1.47(+2.80%) |
Oct 27, 2014 | 52.66 | 52.99 | 53.17 | 52.59 | 1,393,705 | -0.58(-1.09%) |
Oct 24, 2014 | 52.27 | 53.34 | 52.09 | 53.17 | 1,088,302 | +1.27(+2.46%) |
Oct 23, 2014 | 52.48 | 52.68 | 50.87 | 51.90 | 1,446,899 | -0.20(-0.39%) |
Oct 22, 2014 | 53.21 | 53.26 | 52.04 | 52.10 | 847,969 | -1.14(-2.15%) |
Oct 21, 2014 | 52.57 | 53.37 | 52.09 | 53.24 | 738,532 | +1.42(+2.74%) |
Oct 20, 2014 | 51.09 | 51.54 | 51.07 | 51.82 | 582,761 | +0.42(+0.81%) |
Oct 17, 2014 | 51.55 | 52.26 | 50.57 | 51.41 | 729,421 | +0.54(+1.06%) |
Oct 16, 2014 | 49.27 | 51.18 | 49.27 | 50.87 | 834,211 | +0.41(+0.81%) |
Oct 15, 2014 | 49.82 | 50.93 | 48.94 | 50.46 | 747,448 | +0.09(+0.18%) |
Oct 14, 2014 | 50.45 | 51.42 | 50.09 | 50.37 | 1,070,031 | +0.26(+0.52%) |
Oct 13, 2014 | 50.92 | 52.14 | 50.02 | 50.11 | 1,002,067 | -0.74(-1.45%) |
Oct 10, 2014 | 51.51 | 52.16 | 50.84 | 50.84 | 634,588 | -1.00(-1.94%) |
Oct 09, 2014 | 53.73 | 53.73 | 51.62 | 51.85 | 759,092 | -1.88(-3.50%) |
Oct 08, 2014 | 53.25 | 53.77 | 52.10 | 53.73 | 659,651 | +0.59(+1.11%) |
Oct 07, 2014 | 53.68 | 54.08 | 53.10 | 53.14 | 663,622 | -0.87(-1.60%) |
Oct 06, 2014 | 54.27 | 54.48 | 53.47 | 54.00 | 691,476 | +0.05(+0.09%) |
Oct 03, 2014 | 54.63 | 54.83 | 53.83 | 53.95 | 555,221 | -0.53(-0.97%) |
Oct 02, 2014 | 54.82 | 55.10 | 53.75 | 54.48 | 587,328 | -0.50(-0.91%) |
Oct 01, 2014 | 55.69 | 55.91 | 54.73 | 54.98 | 915,560 | -0.88(-1.58%) |
Sep 30, 2014 | 56.31 | 56.41 | 55.54 | 55.87 | 711,553 | -0.43(-0.77%) |
Sep 29, 2014 | 56.58 | 56.94 | 56.27 | 56.30 | 604,856 | -0.88(-1.54%) |
Sep 26, 2014 | 56.96 | 57.43 | 56.75 | 57.18 | 581,232 | +0.19(+0.33%) |
Sep 25, 2014 | 57.74 | 57.86 | 56.58 | 56.99 | 857,546 | -0.77(-1.33%) |
Sep 24, 2014 | 59.01 | 59.01 | 57.67 | 57.76 | 1,035,259 | -0.96(-1.64%) |
Sep 23, 2014 | 58.89 | 59.24 | 58.70 | 58.72 | 858,749 | -0.20(-0.35%) |
Sep 22, 2014 | 59.41 | 59.41 | 58.49 | 58.93 | 674,865 | -0.37(-0.62%) |
Sep 19, 2014 | 60.41 | 60.41 | 59.19 | 59.30 | 1,226,794 | -0.86(-1.43%) |
Sep 18, 2014 | 59.90 | 60.32 | 59.82 | 60.15 | 776,270 | +0.33(+0.56%) |
Sep 17, 2014 | 59.12 | 60.05 | 59.12 | 59.82 | 1,054,888 | +1.09(+1.85%) |
Sep 16, 2014 | 57.77 | 58.96 | 57.77 | 58.73 | 779,780 | +0.78(+1.34%) |
Sep 15, 2014 | 57.78 | 58.16 | 57.78 | 57.96 | 478,770 | +0.16(+0.28%) |
Sep 12, 2014 | 57.80 | 58.04 | 57.48 | 57.79 | 908,434 | -0.05(-0.08%) |
Sep 11, 2014 | 57.30 | 58.08 | 57.23 | 57.84 | 515,548 | +0.45(+0.78%) |
Sep 10, 2014 | 57.01 | 57.41 | 56.52 | 57.39 | 401,803 | +0.30(+0.53%) |
Sep 09, 2014 | 57.44 | 57.44 | 56.76 | 57.09 | 468,926 | -0.37(-0.64%) |
Sep 08, 2014 | 58.12 | 58.19 | 57.23 | 57.46 | 478,095 | -0.56(-0.97%) |
Sep 05, 2014 | 58.21 | 58.21 | 57.60 | 58.02 | 221,786 | -0.11(-0.20%) |
Sep 04, 2014 | 58.01 | 58.79 | 57.93 | 58.14 | 340,690 | +0.11(+0.20%) |
Sep 03, 2014 | 57.94 | 58.41 | 57.63 | 58.02 | 724,385 | +0.47(+0.82%) |