Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 48.44 | 50.41 | 47.54 | 50.12 | 21,148 | +1.59(+3.27%) |
Aug 28, 2015 | 47.22 | 48.61 | 47.22 | 48.53 | 13,411 | +1.33(+2.82%) |
Aug 27, 2015 | 47.52 | 48.21 | 47.05 | 47.20 | 27,425 | +0.34(+0.72%) |
Aug 26, 2015 | 45.79 | 47.09 | 44.91 | 46.86 | 21,805 | +2.32(+5.21%) |
Aug 25, 2015 | 46.48 | 47.30 | 44.54 | 44.54 | 36,866 | -0.63(-1.39%) |
Aug 24, 2015 | 45.77 | 46.63 | 44.46 | 45.17 | 33,114 | -2.45(-5.15%) |
Aug 21, 2015 | 47.79 | 47.93 | 47.28 | 47.62 | 35,190 | -0.68(-1.40%) |
Aug 20, 2015 | 48.96 | 49.12 | 48.12 | 48.30 | 19,870 | -1.12(-2.27%) |
Aug 19, 2015 | 49.13 | 49.78 | 48.24 | 49.42 | 9,114 | +0.13(+0.27%) |
Aug 18, 2015 | 49.56 | 49.69 | 49.29 | 49.29 | 12,125 | -0.17(-0.34%) |
Aug 17, 2015 | 49.84 | 50.21 | 49.46 | 49.46 | 6,347 | -0.60(-1.20%) |
Aug 14, 2015 | 49.25 | 50.24 | 49.25 | 50.06 | 7,124 | +0.93(+1.90%) |
Aug 13, 2015 | 50.13 | 50.71 | 49.12 | 49.12 | 8,793 | -0.76(-1.52%) |
Aug 12, 2015 | 50.03 | 50.68 | 49.16 | 49.88 | 11,786 | -0.49(-0.98%) |
Aug 11, 2015 | 50.58 | 50.58 | 50.13 | 50.37 | 4,781 | -0.59(-1.16%) |
Aug 10, 2015 | 50.95 | 51.42 | 50.82 | 50.96 | 8,297 | +0.05(+0.10%) |
Aug 07, 2015 | 50.28 | 51.07 | 50.28 | 50.91 | 26,640 | +0.55(+1.09%) |
Aug 06, 2015 | 50.28 | 50.92 | 50.21 | 50.36 | 28,617 | +0.03(+0.05%) |
Aug 05, 2015 | 50.44 | 50.57 | 50.22 | 50.34 | 10,919 | +0.29(+0.58%) |
Aug 04, 2015 | 49.76 | 50.44 | 49.76 | 50.05 | 13,332 | +0.19(+0.37%) |
Aug 03, 2015 | 50.24 | 50.53 | 49.55 | 49.86 | 12,086 | -0.48(-0.96%) |
Jul 31, 2015 | 50.22 | 50.73 | 50.07 | 50.35 | 13,861 | +0.67(+1.35%) |
Jul 30, 2015 | 49.76 | 50.06 | 49.08 | 49.68 | 14,511 | -0.23(-0.46%) |
Jul 29, 2015 | 49.63 | 50.68 | 48.89 | 49.91 | 116,092 | +1.41(+2.91%) |
Jul 28, 2015 | 48.89 | 48.89 | 48.46 | 48.49 | 38,009 | -0.11(-0.22%) |
Jul 27, 2015 | 48.89 | 49.35 | 47.93 | 48.60 | 20,889 | -0.60(-1.22%) |
Jul 24, 2015 | 50.27 | 50.47 | 49.16 | 49.20 | 6,743 | -1.01(-2.02%) |
Jul 23, 2015 | 50.31 | 50.80 | 50.13 | 50.21 | 17,890 | -0.23(-0.45%) |
Jul 22, 2015 | 51.03 | 51.03 | 50.18 | 50.44 | 7,278 | -0.89(-1.74%) |
Jul 21, 2015 | 51.59 | 51.59 | 51.16 | 51.33 | 20,458 | -0.25(-0.48%) |
Jul 20, 2015 | 51.61 | 52.30 | 51.41 | 51.58 | 13,967 | -0.18(-0.34%) |
Jul 17, 2015 | 50.23 | 51.77 | 50.23 | 51.76 | 6,817 | +1.50(+2.98%) |
Jul 16, 2015 | 50.47 | 50.58 | 50.16 | 50.26 | 11,385 | -0.20(-0.40%) |
Jul 15, 2015 | 51.05 | 51.31 | 50.46 | 50.46 | 5,899 | -0.62(-1.21%) |
Jul 14, 2015 | 50.58 | 51.23 | 50.58 | 51.08 | 5,009 | +0.67(+1.33%) |
Jul 13, 2015 | 49.61 | 50.51 | 49.16 | 50.41 | 16,831 | +0.42(+0.85%) |
Jul 10, 2015 | 49.00 | 49.98 | 48.56 | 49.98 | 6,978 | +1.33(+2.74%) |
Jul 09, 2015 | 47.32 | 48.90 | 47.18 | 48.65 | 17,373 | +1.88(+4.02%) |
Jul 08, 2015 | 47.22 | 47.22 | 46.48 | 46.77 | 19,509 | -0.72(-1.52%) |
Jul 07, 2015 | 47.26 | 47.66 | 46.51 | 47.50 | 11,580 | +0.10(+0.20%) |
Jul 06, 2015 | 47.24 | 47.45 | 47.05 | 47.40 | 6,576 | +0.15(+0.32%) |
Jul 02, 2015 | 46.15 | 47.25 | 47.25 | 47.25 | 7,792 | +1.25(+2.71%) |
Jul 01, 2015 | 47.19 | 47.19 | 45.91 | 46.00 | 14,267 | -1.21(-2.57%) |
Jun 30, 2015 | 47.91 | 47.91 | 46.87 | 47.22 | 12,858 | -0.64(-1.33%) |
Jun 29, 2015 | 48.89 | 48.89 | 47.10 | 47.85 | 9,683 | -1.24(-2.52%) |
Jun 26, 2015 | 48.38 | 49.09 | 48.08 | 49.09 | 12,871 | +0.48(+0.99%) |
Jun 25, 2015 | 48.34 | 48.61 | 48.07 | 48.61 | 12,653 | +0.17(+0.36%) |
Jun 24, 2015 | 48.18 | 48.63 | 48.12 | 48.44 | 4,826 | -0.25(-0.52%) |
Jun 23, 2015 | 48.36 | 48.69 | 48.36 | 48.69 | 2,964 | +0.58(+1.22%) |
Jun 22, 2015 | 48.53 | 48.95 | 48.07 | 48.11 | 8,339 | -0.15(-0.31%) |
Jun 19, 2015 | 49.33 | 49.33 | 48.17 | 48.25 | 8,434 | -0.86(-1.76%) |
Jun 18, 2015 | 49.38 | 49.43 | 49.11 | 49.12 | 9,470 | -0.06(-0.12%) |
Jun 17, 2015 | 48.06 | 49.29 | 48.05 | 49.18 | 6,299 | +1.01(+2.10%) |
Jun 16, 2015 | 48.66 | 48.76 | 48.07 | 48.17 | 8,041 | -0.20(-0.41%) |
Jun 15, 2015 | 48.11 | 48.59 | 47.41 | 48.37 | 19,794 | +0.09(+0.18%) |
Jun 12, 2015 | 48.12 | 48.40 | 47.87 | 48.28 | 8,622 | -0.25(-0.52%) |
Jun 11, 2015 | 48.86 | 48.86 | 48.28 | 48.53 | 11,830 | -0.11(-0.23%) |
Jun 10, 2015 | 48.97 | 49.13 | 48.65 | 48.65 | 10,278 | +0.17(+0.36%) |
Jun 09, 2015 | 48.17 | 49.14 | 48.17 | 48.47 | 6,478 | +0.59(+1.24%) |
Jun 08, 2015 | 47.40 | 48.19 | 47.40 | 47.88 | 26,830 | +0.32(+0.68%) |
Jun 05, 2015 | 47.91 | 47.99 | 47.50 | 47.56 | 11,895 | -0.74(-1.54%) |
Jun 04, 2015 | 48.61 | 48.83 | 48.30 | 48.30 | 8,490 | -0.53(-1.09%) |
Jun 03, 2015 | 49.28 | 49.52 | 48.73 | 48.83 | 8,659 | -0.31(-0.64%) |
Jun 02, 2015 | 49.29 | 49.76 | 49.00 | 49.14 | 12,457 | +0.03(+0.05%) |
Jun 01, 2015 | 50.52 | 50.92 | 49.04 | 49.12 | 25,868 | -0.94(-1.88%) |
May 29, 2015 | 48.55 | 50.07 | 48.53 | 50.06 | 12,273 | +1.23(+2.52%) |
May 28, 2015 | 49.01 | 49.23 | 48.60 | 48.83 | 10,239 | -0.71(-1.43%) |
May 27, 2015 | 48.51 | 49.58 | 48.51 | 49.54 | 7,037 | +1.06(+2.18%) |
May 26, 2015 | 47.62 | 48.75 | 47.62 | 48.48 | 47,341 | +0.84(+1.76%) |
May 22, 2015 | 48.08 | 47.64 | 47.64 | 47.64 | 19,482 | -0.60(-1.25%) |
May 21, 2015 | 49.06 | 49.06 | 48.22 | 48.25 | 60,875 | -0.96(-1.95%) |
May 20, 2015 | 49.30 | 49.42 | 48.91 | 49.21 | 17,719 | -0.17(-0.34%) |
May 19, 2015 | 50.35 | 50.44 | 49.28 | 49.38 | 24,240 | -1.17(-2.32%) |
May 18, 2015 | 50.74 | 50.87 | 50.35 | 50.55 | 20,746 | -0.08(-0.16%) |
May 15, 2015 | 50.80 | 51.47 | 50.48 | 50.63 | 12,749 | -0.10(-0.21%) |
May 14, 2015 | 50.60 | 51.22 | 50.35 | 50.73 | 29,416 | +0.66(+1.32%) |
May 13, 2015 | 49.14 | 50.12 | 49.01 | 50.07 | 51,193 | +1.09(+2.23%) |
May 12, 2015 | 48.87 | 49.37 | 48.87 | 48.98 | 11,877 | -0.48(-0.97%) |
May 11, 2015 | 49.43 | 49.79 | 49.04 | 49.46 | 13,941 | +0.17(+0.35%) |
May 08, 2015 | 48.29 | 50.45 | 48.29 | 49.29 | 17,701 | +1.55(+3.26%) |
May 07, 2015 | 47.43 | 48.01 | 47.38 | 47.73 | 4,407 | +0.39(+0.82%) |
May 06, 2015 | 47.37 | 47.59 | 47.22 | 47.35 | 20,931 | +0.28(+0.59%) |
May 05, 2015 | 46.89 | 47.45 | 46.63 | 47.07 | 9,880 | +0.15(+0.31%) |
May 04, 2015 | 47.07 | 47.23 | 45.95 | 46.92 | 43,099 | -0.09(-0.20%) |
May 01, 2015 | 46.18 | 47.15 | 46.18 | 47.02 | 39,485 | +0.57(+1.23%) |
Apr 30, 2015 | 45.61 | 46.46 | 45.34 | 46.45 | 11,981 | +0.42(+0.92%) |
Apr 29, 2015 | 45.86 | 46.50 | 45.77 | 46.02 | 8,873 | +0.04(+0.09%) |
Apr 28, 2015 | 46.34 | 47.17 | 45.79 | 45.98 | 13,212 | -0.37(-0.80%) |
Apr 27, 2015 | 47.06 | 47.23 | 46.31 | 46.35 | 29,870 | -0.62(-1.32%) |
Apr 24, 2015 | 45.92 | 47.06 | 45.92 | 46.97 | 12,112 | +1.08(+2.35%) |
Apr 23, 2015 | 46.02 | 46.20 | 45.90 | 45.90 | 6,360 | +0.22(+0.47%) |
Apr 22, 2015 | 45.56 | 46.04 | 45.43 | 45.68 | 6,965 | +0.28(+0.63%) |
Apr 21, 2015 | 45.65 | 45.90 | 45.39 | 45.39 | 6,083 | +0.02(+0.04%) |
Apr 20, 2015 | 44.73 | 45.55 | 44.73 | 45.38 | 6,819 | +0.54(+1.19%) |
Apr 17, 2015 | 44.38 | 45.20 | 44.29 | 44.84 | 4,973 | +0.01(+0.02%) |
Apr 16, 2015 | 44.76 | 45.56 | 44.68 | 44.83 | 5,673 | +0.26(+0.58%) |
Apr 15, 2015 | 45.03 | 45.48 | 44.12 | 44.57 | 6,781 | -0.62(-1.38%) |
Apr 14, 2015 | 43.97 | 45.29 | 43.69 | 45.20 | 6,794 | +1.27(+2.89%) |
Apr 13, 2015 | 45.59 | 45.59 | 43.40 | 43.93 | 8,509 | -1.49(-3.27%) |
Apr 10, 2015 | 46.20 | 46.20 | 45.05 | 45.41 | 9,510 | -0.70(-1.52%) |
Apr 09, 2015 | 46.49 | 46.67 | 45.98 | 46.11 | 11,877 | -0.31(-0.67%) |
Apr 08, 2015 | 46.48 | 46.88 | 46.42 | 46.42 | 8,679 | +0.17(+0.37%) |
Apr 07, 2015 | 46.10 | 46.60 | 45.88 | 46.25 | 11,161 | +0.18(+0.38%) |
Apr 06, 2015 | 44.88 | 46.33 | 44.88 | 46.07 | 12,302 | +1.20(+2.68%) |
Apr 02, 2015 | 44.17 | 44.87 | 44.87 | 44.87 | 2,431 | +0.91(+2.06%) |
Apr 01, 2015 | 43.23 | 44.03 | 43.00 | 43.96 | 12,140 | +0.92(+2.13%) |
Mar 31, 2015 | 43.22 | 43.35 | 42.83 | 43.05 | 19,437 | -0.27(-0.62%) |
Mar 30, 2015 | 43.58 | 43.58 | 43.13 | 43.31 | 6,869 | -0.14(-0.32%) |
Mar 27, 2015 | 43.61 | 44.07 | 42.98 | 43.45 | 9,720 | -0.43(-0.98%) |
Mar 26, 2015 | 44.07 | 44.12 | 43.69 | 43.88 | 8,554 | -0.07(-0.16%) |
Mar 25, 2015 | 45.42 | 45.51 | 43.95 | 43.95 | 15,917 | -1.18(-2.62%) |
Mar 24, 2015 | 46.66 | 46.66 | 45.14 | 45.14 | 13,173 | -1.30(-2.81%) |
Mar 23, 2015 | 46.25 | 47.05 | 46.25 | 46.44 | 15,682 | +0.49(+1.07%) |
Mar 20, 2015 | 45.93 | 46.54 | 45.93 | 45.95 | 15,065 | +0.58(+1.28%) |
Mar 19, 2015 | 45.68 | 45.68 | 45.33 | 45.37 | 4,399 | -0.45(-0.98%) |
Mar 18, 2015 | 44.47 | 46.19 | 44.47 | 45.82 | 6,223 | +1.32(+2.97%) |
Mar 17, 2015 | 45.71 | 45.71 | 44.24 | 44.50 | 12,560 | -1.01(-2.22%) |
Mar 16, 2015 | 44.50 | 46.45 | 44.41 | 45.51 | 14,368 | +1.23(+2.77%) |
Mar 13, 2015 | 48.06 | 48.06 | 43.82 | 44.28 | 13,616 | +0.04(+0.10%) |
Mar 12, 2015 | 43.79 | 44.59 | 43.79 | 44.24 | 10,701 | +0.47(+1.07%) |
Mar 11, 2015 | 42.38 | 43.81 | 42.31 | 43.77 | 13,246 | +1.60(+3.79%) |
Mar 10, 2015 | 42.61 | 42.61 | 42.05 | 42.17 | 4,720 | -0.60(-1.41%) |
Mar 09, 2015 | 42.48 | 42.83 | 42.47 | 42.78 | 10,579 | +0.25(+0.59%) |
Mar 06, 2015 | 43.21 | 43.21 | 42.35 | 42.53 | 9,056 | -1.04(-2.38%) |
Mar 05, 2015 | 43.51 | 43.67 | 43.19 | 43.56 | 14,551 | +0.03(+0.06%) |
Mar 04, 2015 | 43.70 | 43.87 | 43.52 | 43.54 | 3,719 | -0.34(-0.77%) |
Mar 03, 2015 | 43.87 | 44.00 | 43.74 | 43.87 | 8,076 | -0.09(-0.22%) |
Mar 02, 2015 | 44.08 | 44.27 | 43.85 | 43.97 | 6,706 | -0.09(-0.20%) |
Feb 27, 2015 | 42.98 | 44.32 | 42.84 | 44.06 | 11,118 | +1.04(+2.41%) |
Feb 26, 2015 | 43.42 | 43.48 | 42.62 | 43.02 | 18,840 | -0.25(-0.58%) |
Feb 25, 2015 | 44.06 | 44.06 | 43.27 | 43.27 | 7,712 | -0.86(-1.96%) |
Feb 24, 2015 | 43.74 | 44.13 | 43.74 | 44.13 | 5,535 | +0.59(+1.35%) |
Feb 23, 2015 | 43.92 | 43.92 | 43.39 | 43.55 | 12,724 | -0.20(-0.45%) |
Feb 20, 2015 | 43.56 | 43.90 | 43.48 | 43.74 | 10,192 | +0.27(+0.62%) |
Feb 19, 2015 | 43.78 | 43.79 | 43.43 | 43.48 | 15,312 | -0.31(-0.71%) |
Feb 18, 2015 | 44.01 | 44.34 | 43.48 | 43.79 | 11,022 | -0.32(-0.72%) |
Feb 17, 2015 | 44.38 | 44.55 | 43.82 | 44.11 | 10,846 | -0.43(-0.97%) |
Feb 13, 2015 | 44.00 | 44.54 | 44.54 | 44.54 | 8,453 | +0.31(+0.70%) |
Feb 12, 2015 | 43.73 | 44.44 | 43.10 | 44.23 | 7,573 | +0.49(+1.13%) |
Feb 11, 2015 | 43.79 | 43.97 | 42.47 | 43.74 | 15,307 | -0.26(-0.59%) |
Feb 10, 2015 | 44.47 | 44.47 | 43.80 | 44.00 | 8,526 | -0.69(-1.55%) |
Feb 09, 2015 | 44.19 | 44.69 | 44.00 | 44.69 | 9,312 | +0.81(+1.85%) |
Feb 06, 2015 | 43.81 | 44.47 | 43.76 | 43.87 | 14,872 | -0.23(-0.53%) |
Feb 05, 2015 | 43.19 | 44.45 | 42.36 | 44.11 | 30,211 | +1.70(+4.01%) |
Feb 04, 2015 | 42.38 | 43.23 | 42.31 | 42.41 | 15,316 | +0.12(+0.29%) |
Feb 03, 2015 | 41.87 | 42.56 | 41.86 | 42.29 | 29,877 | +0.32(+0.76%) |
Feb 02, 2015 | 42.18 | 42.18 | 41.24 | 41.97 | 42,236 | -0.21(-0.49%) |
Jan 30, 2015 | 44.21 | 44.21 | 41.89 | 42.17 | 23,701 | -2.34(-5.26%) |
Jan 29, 2015 | 43.45 | 44.79 | 43.23 | 44.51 | 17,902 | +0.63(+1.44%) |
Jan 28, 2015 | 43.17 | 43.90 | 42.86 | 43.88 | 15,253 | +0.67(+1.56%) |
Jan 27, 2015 | 43.17 | 43.49 | 42.43 | 43.21 | 16,083 | +0.29(+0.68%) |
Jan 26, 2015 | 43.73 | 43.81 | 42.92 | 42.92 | 17,664 | -0.88(-2.01%) |
Jan 23, 2015 | 43.21 | 44.09 | 43.21 | 43.80 | 14,686 | +0.35(+0.81%) |
Jan 22, 2015 | 43.54 | 44.04 | 43.30 | 43.44 | 25,090 | +0.18(+0.42%) |
Jan 21, 2015 | 42.19 | 43.59 | 42.19 | 43.26 | 12,573 | +1.02(+2.41%) |
Jan 20, 2015 | 42.56 | 42.61 | 42.08 | 42.24 | 40,377 | +0.09(+0.20%) |
Jan 16, 2015 | 41.76 | 42.51 | 41.15 | 42.16 | 26,304 | +0.23(+0.56%) |
Jan 15, 2015 | 43.18 | 43.18 | 41.84 | 41.92 | 30,020 | -1.16(-2.69%) |
Jan 14, 2015 | 42.92 | 43.25 | 42.87 | 43.08 | 6,614 | +0.16(+0.36%) |
Jan 13, 2015 | 43.06 | 43.12 | 42.77 | 42.92 | 23,052 | +0.06(+0.14%) |
Jan 12, 2015 | 42.47 | 43.01 | 41.90 | 42.86 | 21,498 | +0.13(+0.30%) |
Jan 09, 2015 | 43.26 | 43.59 | 42.63 | 42.73 | 10,899 | -0.50(-1.16%) |
Jan 08, 2015 | 41.99 | 43.54 | 41.99 | 43.24 | 23,364 | +0.92(+2.18%) |
Jan 07, 2015 | 41.70 | 42.34 | 41.52 | 42.31 | 22,867 | +0.89(+2.15%) |
Jan 06, 2015 | 41.34 | 41.57 | 41.19 | 41.42 | 9,291 | -0.20(-0.48%) |
Jan 05, 2015 | 41.93 | 41.93 | 41.19 | 41.62 | 16,320 | -0.25(-0.60%) |
Jan 02, 2015 | 43.05 | 43.21 | 41.71 | 41.87 | 11,519 | -1.20(-2.79%) |
Dec 31, 2014 | 43.22 | 43.07 | 43.07 | 43.07 | 6,832 | -0.35(-0.82%) |
Dec 30, 2014 | 43.16 | 43.75 | 43.16 | 43.43 | 6,531 | -0.03(-0.08%) |
Dec 29, 2014 | 43.81 | 43.93 | 43.46 | 43.46 | 10,119 | -0.19(-0.44%) |
Dec 26, 2014 | 43.73 | 44.10 | 43.63 | 43.65 | 5,571 | -0.20(-0.45%) |
Dec 24, 2014 | 43.42 | 43.85 | 43.85 | 43.85 | 6,601 | +0.57(+1.32%) |
Dec 23, 2014 | 44.04 | 44.04 | 43.23 | 43.28 | 30,587 | -0.74(-1.69%) |
Dec 22, 2014 | 44.75 | 44.75 | 43.74 | 44.02 | 20,331 | -1.27(-2.80%) |
Dec 19, 2014 | 45.02 | 45.29 | 44.15 | 45.29 | 35,873 | +0.68(+1.53%) |
Dec 18, 2014 | 44.15 | 45.33 | 43.17 | 44.61 | 27,712 | +1.00(+2.30%) |
Dec 17, 2014 | 43.22 | 45.25 | 42.63 | 43.61 | 46,163 | +0.63(+1.47%) |
Dec 16, 2014 | 42.56 | 43.23 | 42.31 | 42.98 | 40,836 | +0.02(+0.04%) |
Dec 15, 2014 | 44.04 | 44.19 | 42.04 | 42.96 | 26,238 | -0.94(-2.14%) |
Dec 12, 2014 | 43.76 | 43.95 | 43.39 | 43.90 | 6,883 | +0.11(+0.26%) |
Dec 11, 2014 | 42.83 | 44.25 | 42.83 | 43.79 | 17,341 | +0.70(+1.62%) |
Dec 10, 2014 | 43.39 | 43.49 | 42.83 | 43.09 | 11,299 | -0.66(-1.50%) |
Dec 09, 2014 | 44.37 | 44.43 | 42.10 | 43.74 | 29,476 | -0.67(-1.52%) |
Dec 08, 2014 | 45.90 | 45.90 | 44.21 | 44.42 | 25,845 | -1.75(-3.80%) |
Dec 05, 2014 | 46.79 | 46.89 | 45.52 | 46.17 | 18,586 | -0.83(-1.76%) |
Dec 04, 2014 | 46.30 | 47.65 | 46.28 | 47.00 | 18,735 | +0.57(+1.23%) |
Dec 03, 2014 | 46.25 | 47.04 | 45.97 | 46.43 | 51,760 | +0.35(+0.75%) |
Dec 02, 2014 | 47.28 | 47.49 | 45.98 | 46.09 | 28,317 | -1.20(-2.54%) |
Dec 01, 2014 | 48.55 | 48.55 | 46.79 | 47.29 | 25,566 | -1.57(-3.22%) |
Nov 28, 2014 | 49.03 | 49.09 | 48.74 | 48.86 | 5,857 | -0.30(-0.61%) |
Nov 26, 2014 | 50.18 | 49.16 | 49.16 | 49.16 | 17,718 | -0.87(-1.74%) |
Nov 25, 2014 | 50.05 | 50.13 | 49.31 | 50.03 | 27,859 | +0.26(+0.52%) |
Nov 24, 2014 | 50.27 | 50.27 | 49.56 | 49.77 | 27,656 | -0.39(-0.77%) |
Nov 21, 2014 | 50.78 | 50.78 | 50.16 | 50.16 | 11,812 | -0.27(-0.53%) |
Nov 20, 2014 | 49.69 | 50.60 | 49.65 | 50.43 | 9,913 | +0.39(+0.78%) |
Nov 19, 2014 | 49.42 | 50.04 | 49.21 | 50.04 | 47,139 | +0.56(+1.13%) |
Nov 18, 2014 | 49.88 | 49.98 | 49.18 | 49.48 | 20,470 | -0.47(-0.95%) |
Nov 17, 2014 | 50.51 | 50.51 | 47.49 | 49.95 | 23,485 | -0.82(-1.62%) |
Nov 14, 2014 | 51.26 | 51.33 | 50.69 | 50.77 | 14,770 | -0.25(-0.49%) |
Nov 13, 2014 | 51.47 | 51.47 | 50.86 | 51.02 | 14,342 | +0.08(+0.15%) |
Nov 12, 2014 | 50.65 | 51.42 | 50.60 | 50.95 | 11,234 | +0.41(+0.80%) |
Nov 11, 2014 | 51.35 | 51.35 | 50.54 | 50.54 | 18,844 | -0.60(-1.18%) |
Nov 10, 2014 | 50.49 | 51.36 | 49.92 | 51.15 | 21,238 | +1.09(+2.17%) |
Nov 07, 2014 | 50.60 | 50.96 | 50.04 | 50.06 | 29,071 | -0.70(-1.39%) |
Nov 06, 2014 | 51.44 | 51.77 | 50.51 | 50.76 | 32,028 | -0.90(-1.75%) |
Nov 05, 2014 | 52.09 | 52.09 | 51.51 | 51.66 | 21,786 | -0.41(-0.78%) |
Nov 04, 2014 | 51.84 | 52.25 | 51.08 | 52.07 | 35,103 | -0.02(-0.03%) |
Nov 03, 2014 | 52.76 | 52.93 | 51.76 | 52.09 | 12,207 | -0.72(-1.36%) |
Oct 31, 2014 | 52.40 | 53.40 | 52.20 | 52.80 | 26,346 | +0.47(+0.89%) |
Oct 30, 2014 | 51.55 | 52.39 | 51.46 | 52.34 | 15,174 | +0.75(+1.46%) |
Oct 29, 2014 | 51.75 | 52.07 | 51.46 | 51.59 | 13,352 | -0.22(-0.42%) |
Oct 28, 2014 | 50.37 | 51.82 | 50.37 | 51.80 | 28,486 | +1.81(+3.63%) |
Oct 27, 2014 | 50.89 | 51.20 | 49.95 | 49.99 | 49,011 | -1.21(-2.36%) |
Oct 24, 2014 | 51.78 | 51.78 | 50.97 | 51.20 | 23,608 | -0.28(-0.55%) |
Oct 23, 2014 | 50.77 | 52.11 | 50.69 | 51.48 | 26,302 | +1.40(+2.79%) |
Oct 22, 2014 | 50.69 | 50.69 | 50.08 | 50.08 | 17,837 | -0.45(-0.89%) |
Oct 21, 2014 | 49.75 | 50.69 | 49.75 | 50.53 | 19,895 | +0.79(+1.58%) |
Oct 20, 2014 | 49.73 | 50.16 | 49.73 | 49.75 | 28,851 | +0.17(+0.35%) |
Oct 17, 2014 | 50.01 | 50.51 | 49.44 | 49.57 | 46,383 | +0.05(+0.10%) |
Oct 16, 2014 | 48.90 | 49.77 | 48.53 | 49.52 | 19,845 | -0.23(-0.47%) |
Oct 15, 2014 | 50.62 | 50.73 | 49.37 | 49.75 | 28,515 | -0.75(-1.49%) |
Oct 14, 2014 | 50.60 | 51.25 | 49.98 | 50.51 | 48,413 | +0.06(+0.12%) |
Oct 13, 2014 | 50.58 | 50.95 | 50.43 | 50.45 | 40,208 | -0.11(-0.22%) |
Oct 10, 2014 | 50.94 | 51.16 | 50.47 | 50.56 | 20,445 | -0.73(-1.41%) |
Oct 09, 2014 | 51.62 | 52.23 | 50.95 | 51.28 | 32,149 | -0.44(-0.85%) |
Oct 08, 2014 | 50.57 | 52.16 | 50.57 | 51.72 | 28,624 | +0.92(+1.80%) |
Oct 07, 2014 | 50.72 | 51.60 | 50.56 | 50.81 | 31,490 | -0.04(-0.08%) |
Oct 06, 2014 | 51.28 | 51.56 | 50.80 | 50.85 | 15,669 | -0.07(-0.14%) |
Oct 03, 2014 | 50.66 | 51.09 | 50.30 | 50.92 | 13,657 | +0.19(+0.37%) |
Oct 02, 2014 | 51.04 | 51.26 | 50.52 | 50.73 | 7,908 | -0.47(-0.93%) |
Oct 01, 2014 | 51.34 | 51.94 | 51.17 | 51.21 | 10,319 | -0.38(-0.74%) |
Sep 30, 2014 | 50.25 | 51.67 | 49.92 | 51.59 | 42,757 | +1.17(+2.31%) |
Sep 29, 2014 | 49.60 | 50.42 | 49.09 | 50.42 | 30,643 | +0.28(+0.57%) |
Sep 26, 2014 | 50.57 | 50.79 | 50.04 | 50.13 | 21,777 | -0.13(-0.26%) |
Sep 25, 2014 | 50.84 | 50.84 | 49.99 | 50.26 | 17,050 | -0.76(-1.49%) |
Sep 24, 2014 | 51.01 | 51.32 | 50.89 | 51.02 | 11,467 | +0.16(+0.32%) |
Sep 23, 2014 | 51.09 | 51.68 | 50.74 | 50.86 | 35,326 | +0.00(+0.00%) |
Sep 22, 2014 | 51.38 | 51.40 | 50.70 | 50.86 | 16,638 | -0.18(-0.36%) |
Sep 19, 2014 | 51.18 | 52.46 | 51.04 | 51.04 | 60,341 | +0.06(+0.12%) |
Sep 18, 2014 | 51.62 | 51.62 | 50.57 | 50.98 | 18,663 | -0.53(-1.02%) |
Sep 17, 2014 | 51.76 | 52.05 | 51.40 | 51.51 | 44,001 | -0.01(-0.02%) |
Sep 16, 2014 | 52.22 | 52.92 | 51.39 | 51.52 | 14,372 | -0.46(-0.88%) |
Sep 15, 2014 | 51.99 | 52.02 | 51.77 | 51.97 | 7,722 | +0.27(+0.52%) |
Sep 12, 2014 | 51.68 | 52.10 | 52.03 | 51.71 | 7,961 | -0.32(-0.61%) |
Sep 11, 2014 | 52.45 | 52.45 | 51.85 | 52.03 | 7,425 | -0.22(-0.41%) |
Sep 10, 2014 | 52.02 | 52.54 | 51.78 | 52.24 | 13,247 | +0.01(+0.02%) |
Sep 09, 2014 | 52.35 | 52.50 | 51.97 | 52.23 | 10,839 | -0.29(-0.56%) |
Sep 08, 2014 | 52.82 | 52.89 | 52.48 | 52.53 | 16,939 | -0.35(-0.67%) |
Sep 05, 2014 | 52.21 | 53.26 | 52.21 | 52.88 | 21,017 | +0.69(+1.32%) |
Sep 04, 2014 | 50.49 | 53.05 | 50.49 | 52.19 | 69,717 | +1.92(+3.81%) |
Sep 03, 2014 | 50.50 | 50.50 | 49.80 | 50.27 | 5,375 | +0.02(+0.03%) |