Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 37.38 | 38.02 | 36.86 | 37.69 | 1,657,391 | +0.16(+0.42%) |
Aug 28, 2015 | 36.81 | 37.61 | 36.81 | 37.53 | 1,747,630 | +0.58(+1.56%) |
Aug 27, 2015 | 36.45 | 37.50 | 36.33 | 36.96 | 2,524,791 | +0.94(+2.62%) |
Aug 26, 2015 | 36.73 | 36.73 | 35.29 | 36.01 | 2,379,115 | +0.43(+1.20%) |
Aug 25, 2015 | 37.38 | 37.92 | 35.57 | 35.59 | 2,737,304 | -0.77(-2.11%) |
Aug 24, 2015 | 36.81 | 37.55 | 34.13 | 36.35 | 3,195,389 | -1.19(-3.18%) |
Aug 21, 2015 | 38.09 | 38.49 | 37.53 | 37.55 | 2,178,151 | -0.75(-1.96%) |
Aug 20, 2015 | 38.88 | 39.26 | 38.30 | 38.30 | 1,306,065 | -0.82(-2.09%) |
Aug 19, 2015 | 39.25 | 39.54 | 38.64 | 39.12 | 1,781,798 | -0.34(-0.87%) |
Aug 18, 2015 | 39.69 | 39.73 | 39.24 | 39.46 | 1,047,756 | -0.33(-0.82%) |
Aug 17, 2015 | 39.69 | 40.05 | 39.09 | 39.79 | 1,395,699 | -0.07(-0.17%) |
Aug 14, 2015 | 39.67 | 40.05 | 39.56 | 39.85 | 868,339 | +0.22(+0.55%) |
Aug 13, 2015 | 40.05 | 40.27 | 39.54 | 39.64 | 1,457,529 | -0.63(-1.58%) |
Aug 12, 2015 | 39.40 | 40.29 | 39.18 | 40.27 | 1,382,851 | +0.62(+1.56%) |
Aug 11, 2015 | 40.03 | 40.33 | 39.34 | 39.65 | 1,373,316 | -1.01(-2.49%) |
Aug 10, 2015 | 39.50 | 40.81 | 39.47 | 40.66 | 1,659,215 | +1.46(+3.73%) |
Aug 07, 2015 | 39.01 | 39.59 | 38.95 | 39.20 | 1,666,215 | +0.14(+0.36%) |
Aug 06, 2015 | 38.69 | 39.24 | 38.53 | 39.06 | 1,244,451 | +0.19(+0.49%) |
Aug 05, 2015 | 38.73 | 39.24 | 38.52 | 38.87 | 1,520,716 | +0.51(+1.33%) |
Aug 04, 2015 | 38.19 | 38.70 | 38.18 | 38.36 | 1,600,136 | +0.28(+0.72%) |
Aug 03, 2015 | 39.14 | 39.18 | 37.99 | 38.08 | 1,533,178 | -1.16(-2.96%) |
Jul 31, 2015 | 39.69 | 41.47 | 39.19 | 39.24 | 2,782,999 | -0.05(-0.13%) |
Jul 30, 2015 | 38.92 | 39.33 | 38.72 | 39.29 | 1,872,248 | +0.11(+0.28%) |
Jul 29, 2015 | 38.43 | 39.35 | 38.22 | 39.19 | 2,565,659 | +0.78(+2.02%) |
Jul 28, 2015 | 38.57 | 38.89 | 38.33 | 38.41 | 2,256,472 | -0.08(-0.22%) |
Jul 27, 2015 | 38.55 | 38.61 | 38.15 | 38.49 | 2,395,946 | -0.72(-1.83%) |
Jul 24, 2015 | 39.66 | 39.69 | 39.03 | 39.21 | 1,638,638 | -0.49(-1.24%) |
Jul 23, 2015 | 40.05 | 40.12 | 39.58 | 39.70 | 1,483,397 | -0.34(-0.86%) |
Jul 22, 2015 | 40.10 | 40.45 | 40.00 | 40.05 | 1,113,902 | -0.22(-0.54%) |
Jul 21, 2015 | 41.09 | 41.17 | 40.15 | 40.26 | 1,322,567 | -1.04(-2.53%) |
Jul 20, 2015 | 41.06 | 41.57 | 41.03 | 41.31 | 1,211,450 | +0.20(+0.49%) |
Jul 17, 2015 | 41.46 | 41.86 | 40.84 | 41.11 | 893,961 | -0.54(-1.30%) |
Jul 16, 2015 | 41.72 | 42.13 | 41.45 | 41.65 | 1,300,133 | +0.35(+0.85%) |
Jul 15, 2015 | 41.95 | 42.18 | 41.06 | 41.30 | 1,611,723 | -0.82(-1.94%) |
Jul 14, 2015 | 41.79 | 42.22 | 41.73 | 42.12 | 844,840 | +0.23(+0.56%) |
Jul 13, 2015 | 41.43 | 41.93 | 41.07 | 41.88 | 1,340,674 | +0.75(+1.83%) |
Jul 10, 2015 | 42.41 | 42.53 | 41.12 | 41.13 | 2,061,172 | -0.89(-2.13%) |
Jul 09, 2015 | 42.44 | 42.84 | 41.98 | 42.02 | 1,495,894 | +0.17(+0.40%) |
Jul 08, 2015 | 42.38 | 42.47 | 41.42 | 41.86 | 2,884,137 | -0.89(-2.09%) |
Jul 07, 2015 | 42.84 | 42.99 | 42.18 | 42.75 | 2,085,604 | -0.11(-0.25%) |
Jul 06, 2015 | 43.18 | 43.73 | 42.77 | 42.86 | 1,131,797 | -0.93(-2.12%) |
Jul 02, 2015 | 43.69 | 43.79 | 43.79 | 43.79 | 946,653 | +0.30(+0.69%) |
Jul 01, 2015 | 44.27 | 44.27 | 43.35 | 43.49 | 1,679,943 | -0.49(-1.12%) |
Jun 30, 2015 | 43.85 | 44.59 | 43.24 | 43.98 | 3,164,944 | +1.23(+2.87%) |
Jun 29, 2015 | 43.33 | 43.39 | 42.71 | 42.75 | 1,221,899 | -0.99(-2.27%) |
Jun 26, 2015 | 43.83 | 44.16 | 43.69 | 43.75 | 3,037,363 | -0.22(-0.49%) |
Jun 25, 2015 | 44.76 | 44.93 | 43.83 | 43.96 | 1,250,540 | -0.87(-1.94%) |
Jun 24, 2015 | 44.90 | 45.34 | 44.67 | 44.83 | 1,403,520 | -0.20(-0.45%) |
Jun 23, 2015 | 44.95 | 45.26 | 44.87 | 45.03 | 851,194 | -0.02(-0.06%) |
Jun 22, 2015 | 44.96 | 45.48 | 44.87 | 45.06 | 1,213,777 | +0.51(+1.14%) |
Jun 19, 2015 | 44.57 | 44.82 | 44.41 | 44.55 | 3,702,467 | -0.13(-0.30%) |
Jun 18, 2015 | 44.53 | 44.83 | 44.36 | 44.68 | 1,634,594 | +0.32(+0.71%) |
Jun 17, 2015 | 44.48 | 44.67 | 44.12 | 44.37 | 1,346,374 | -0.06(-0.13%) |
Jun 16, 2015 | 44.23 | 44.52 | 44.12 | 44.42 | 1,079,287 | +0.06(+0.13%) |
Jun 15, 2015 | 44.66 | 44.67 | 44.07 | 44.37 | 2,356,791 | -0.80(-1.77%) |
Jun 12, 2015 | 45.17 | 45.47 | 45.01 | 45.16 | 853,849 | -0.15(-0.33%) |
Jun 11, 2015 | 45.34 | 45.45 | 44.95 | 45.31 | 742,882 | +0.01(+0.02%) |
Jun 10, 2015 | 45.31 | 45.56 | 45.04 | 45.31 | 947,858 | +0.40(+0.89%) |
Jun 09, 2015 | 45.05 | 45.66 | 44.80 | 44.91 | 1,403,210 | +0.00(+0.00%) |
Jun 08, 2015 | 45.06 | 45.23 | 44.87 | 44.91 | 1,091,880 | -0.33(-0.74%) |
Jun 05, 2015 | 45.27 | 45.49 | 44.94 | 45.24 | 1,027,849 | -0.16(-0.35%) |
Jun 04, 2015 | 45.86 | 45.93 | 45.28 | 45.40 | 974,490 | -0.88(-1.91%) |
Jun 03, 2015 | 46.28 | 46.80 | 46.21 | 46.28 | 744,248 | +0.15(+0.32%) |
Jun 02, 2015 | 45.57 | 46.54 | 45.57 | 46.13 | 746,598 | +0.47(+1.04%) |
Jun 01, 2015 | 45.82 | 45.99 | 45.42 | 45.66 | 1,186,811 | -0.12(-0.27%) |
May 29, 2015 | 46.20 | 46.50 | 45.77 | 45.78 | 1,122,906 | -0.42(-0.90%) |
May 28, 2015 | 46.09 | 46.26 | 45.65 | 46.20 | 1,180,850 | -0.12(-0.27%) |
May 27, 2015 | 46.15 | 46.54 | 45.79 | 46.32 | 1,055,838 | +0.10(+0.22%) |
May 26, 2015 | 47.05 | 47.10 | 46.10 | 46.22 | 1,371,270 | -1.32(-2.78%) |
May 22, 2015 | 47.82 | 47.55 | 47.55 | 47.55 | 638,534 | -0.43(-0.90%) |
May 21, 2015 | 47.51 | 48.29 | 47.51 | 47.98 | 1,038,672 | +0.62(+1.30%) |
May 20, 2015 | 47.05 | 47.57 | 47.05 | 47.36 | 681,557 | +0.35(+0.74%) |
May 19, 2015 | 47.75 | 47.89 | 46.81 | 47.01 | 1,479,226 | -0.90(-1.88%) |
May 18, 2015 | 47.45 | 48.00 | 47.45 | 47.91 | 1,757,144 | +0.38(+0.81%) |
May 15, 2015 | 47.51 | 47.74 | 47.33 | 47.53 | 1,646,910 | +0.01(+0.02%) |
May 14, 2015 | 47.20 | 47.64 | 47.03 | 47.52 | 1,797,250 | +0.52(+1.12%) |
May 13, 2015 | 46.36 | 47.12 | 46.10 | 47.00 | 2,677,589 | +0.87(+1.89%) |
May 12, 2015 | 46.05 | 46.45 | 45.72 | 46.12 | 1,541,600 | -0.03(-0.07%) |
May 11, 2015 | 46.40 | 46.75 | 46.11 | 46.16 | 1,399,177 | -0.21(-0.45%) |
May 08, 2015 | 46.87 | 47.10 | 46.21 | 46.36 | 2,109,917 | +0.05(+0.11%) |
May 07, 2015 | 46.86 | 47.10 | 46.20 | 46.31 | 1,970,425 | -0.88(-1.87%) |
May 06, 2015 | 46.94 | 47.47 | 46.68 | 47.20 | 2,028,495 | +0.60(+1.29%) |
May 05, 2015 | 46.66 | 47.28 | 46.35 | 46.60 | 1,759,445 | -0.04(-0.09%) |
May 04, 2015 | 47.11 | 47.26 | 46.60 | 46.64 | 2,523,974 | -0.52(-1.09%) |
May 01, 2015 | 47.76 | 48.59 | 45.99 | 47.15 | 6,012,453 | -1.56(-3.21%) |
Apr 30, 2015 | 48.89 | 49.11 | 48.38 | 48.72 | 2,002,890 | -0.28(-0.58%) |
Apr 29, 2015 | 47.89 | 49.52 | 47.89 | 49.00 | 2,219,387 | +0.77(+1.61%) |
Apr 28, 2015 | 47.84 | 48.44 | 47.33 | 48.23 | 1,846,906 | +0.05(+0.10%) |
Apr 27, 2015 | 47.34 | 48.50 | 47.34 | 48.18 | 1,928,380 | +1.03(+2.19%) |
Apr 24, 2015 | 47.76 | 47.88 | 46.85 | 47.15 | 1,472,800 | -0.61(-1.27%) |
Apr 23, 2015 | 47.63 | 48.08 | 47.07 | 47.75 | 1,370,538 | +0.18(+0.38%) |
Apr 22, 2015 | 47.42 | 47.64 | 46.90 | 47.57 | 1,099,379 | +0.17(+0.35%) |
Apr 21, 2015 | 47.75 | 48.02 | 46.90 | 47.40 | 1,353,175 | -0.69(-1.44%) |
Apr 20, 2015 | 47.83 | 48.43 | 47.83 | 48.09 | 1,114,828 | +0.45(+0.94%) |
Apr 17, 2015 | 48.07 | 48.29 | 47.40 | 47.65 | 1,716,124 | -1.19(-2.44%) |
Apr 16, 2015 | 48.81 | 49.33 | 48.34 | 48.84 | 2,008,113 | -0.17(-0.36%) |
Apr 15, 2015 | 46.76 | 49.93 | 46.76 | 49.01 | 4,322,012 | +2.41(+5.16%) |
Apr 14, 2015 | 46.26 | 46.85 | 46.11 | 46.60 | 1,336,191 | +0.28(+0.61%) |
Apr 13, 2015 | 46.35 | 46.85 | 46.25 | 46.32 | 1,079,203 | -0.11(-0.23%) |
Apr 10, 2015 | 46.97 | 46.98 | 46.18 | 46.43 | 1,691,035 | -0.48(-1.03%) |
Apr 09, 2015 | 47.03 | 47.27 | 46.60 | 46.91 | 1,122,466 | -0.10(-0.21%) |
Apr 08, 2015 | 47.20 | 47.22 | 46.36 | 47.01 | 1,921,490 | -0.62(-1.29%) |
Apr 07, 2015 | 48.24 | 48.30 | 47.25 | 47.63 | 2,003,797 | -0.76(-1.57%) |
Apr 06, 2015 | 46.83 | 49.15 | 46.82 | 48.39 | 2,191,353 | +1.29(+2.74%) |
Apr 02, 2015 | 47.07 | 47.10 | 47.10 | 47.10 | 1,152,126 | -0.07(-0.16%) |
Apr 01, 2015 | 46.65 | 47.39 | 46.62 | 47.17 | 1,015,683 | +0.15(+0.32%) |
Mar 31, 2015 | 47.50 | 47.61 | 46.85 | 47.02 | 1,144,403 | -0.79(-1.65%) |
Mar 30, 2015 | 47.68 | 48.14 | 47.50 | 47.81 | 1,319,713 | +0.36(+0.75%) |
Mar 27, 2015 | 47.23 | 47.58 | 46.83 | 47.45 | 1,252,376 | +0.22(+0.46%) |
Mar 26, 2015 | 47.45 | 47.61 | 46.73 | 47.24 | 2,150,096 | -0.44(-0.93%) |
Mar 25, 2015 | 47.89 | 48.13 | 47.64 | 47.68 | 1,474,689 | +0.08(+0.18%) |
Mar 24, 2015 | 47.64 | 47.80 | 47.47 | 47.60 | 1,533,396 | -0.01(-0.02%) |
Mar 23, 2015 | 47.84 | 48.16 | 47.58 | 47.60 | 1,334,687 | -0.19(-0.40%) |
Mar 20, 2015 | 47.78 | 48.14 | 47.55 | 47.79 | 1,442,000 | +0.27(+0.56%) |
Mar 19, 2015 | 47.99 | 47.99 | 47.36 | 47.53 | 1,062,830 | -0.91(-1.88%) |
Mar 18, 2015 | 46.86 | 48.67 | 46.79 | 48.44 | 1,773,281 | +1.29(+2.73%) |
Mar 17, 2015 | 46.87 | 47.33 | 46.80 | 47.16 | 1,206,547 | -0.11(-0.23%) |
Mar 16, 2015 | 46.94 | 47.36 | 46.69 | 47.26 | 1,517,212 | +0.48(+1.03%) |
Mar 13, 2015 | 47.88 | 47.89 | 45.89 | 46.78 | 3,470,613 | -1.42(-2.94%) |
Mar 12, 2015 | 47.95 | 48.34 | 47.88 | 48.20 | 861,204 | +0.37(+0.76%) |
Mar 11, 2015 | 48.13 | 48.20 | 47.66 | 47.84 | 1,152,847 | -0.33(-0.69%) |
Mar 10, 2015 | 48.58 | 48.79 | 48.07 | 48.17 | 2,485,523 | -0.81(-1.66%) |
Mar 09, 2015 | 48.90 | 49.20 | 48.79 | 48.98 | 2,472,101 | +0.04(+0.08%) |
Mar 06, 2015 | 48.91 | 49.46 | 48.69 | 48.94 | 3,085,160 | -0.03(-0.07%) |
Mar 05, 2015 | 49.97 | 49.97 | 48.44 | 48.97 | 3,306,949 | -1.35(-2.69%) |
Mar 04, 2015 | 50.97 | 51.25 | 50.07 | 50.33 | 1,745,013 | -0.93(-1.81%) |
Mar 03, 2015 | 51.31 | 51.59 | 51.06 | 51.25 | 1,147,608 | -0.27(-0.53%) |
Mar 02, 2015 | 51.55 | 51.67 | 50.72 | 51.53 | 1,441,333 | -0.02(-0.05%) |
Feb 27, 2015 | 51.94 | 52.25 | 51.49 | 51.55 | 1,292,921 | -0.39(-0.75%) |
Feb 26, 2015 | 51.99 | 52.14 | 51.45 | 51.94 | 1,432,868 | -0.22(-0.41%) |
Feb 25, 2015 | 52.14 | 52.27 | 51.91 | 52.16 | 1,516,144 | +0.24(+0.46%) |
Feb 24, 2015 | 51.58 | 52.10 | 51.33 | 51.92 | 1,251,038 | +0.28(+0.55%) |
Feb 23, 2015 | 51.60 | 52.01 | 51.33 | 51.64 | 1,719,387 | -0.27(-0.51%) |
Feb 20, 2015 | 51.81 | 52.23 | 51.27 | 51.90 | 2,435,062 | -0.02(-0.03%) |
Feb 19, 2015 | 50.49 | 52.26 | 50.21 | 51.92 | 2,651,031 | +0.89(+1.74%) |
Feb 18, 2015 | 50.49 | 53.45 | 50.31 | 51.03 | 6,178,672 | +1.59(+3.22%) |
Feb 17, 2015 | 49.04 | 49.75 | 48.53 | 49.44 | 1,660,255 | +0.22(+0.46%) |
Feb 13, 2015 | 48.69 | 49.21 | 49.21 | 49.21 | 1,955,621 | +0.83(+1.72%) |
Feb 12, 2015 | 47.68 | 48.42 | 47.54 | 48.38 | 1,095,404 | +1.00(+2.12%) |
Feb 11, 2015 | 47.24 | 47.50 | 46.92 | 47.38 | 1,180,576 | -0.07(-0.16%) |
Feb 10, 2015 | 48.03 | 48.03 | 46.83 | 47.45 | 1,438,078 | -0.45(-0.94%) |
Feb 09, 2015 | 47.30 | 48.34 | 47.30 | 47.90 | 1,149,596 | +0.43(+0.91%) |
Feb 06, 2015 | 48.35 | 48.73 | 47.08 | 47.47 | 2,439,821 | -0.72(-1.50%) |
Feb 05, 2015 | 47.74 | 48.37 | 47.35 | 48.19 | 1,118,976 | +0.94(+1.98%) |
Feb 04, 2015 | 48.47 | 48.47 | 47.01 | 47.25 | 1,559,449 | -1.63(-3.34%) |
Feb 03, 2015 | 48.06 | 49.14 | 48.00 | 48.89 | 2,729,367 | +1.21(+2.54%) |
Feb 02, 2015 | 45.74 | 47.84 | 45.65 | 47.68 | 2,890,346 | +2.46(+5.45%) |
Jan 30, 2015 | 44.86 | 45.45 | 44.39 | 45.21 | 3,048,840 | -0.07(-0.15%) |
Jan 29, 2015 | 44.08 | 45.34 | 43.77 | 45.28 | 2,183,487 | +1.06(+2.40%) |
Jan 28, 2015 | 45.54 | 45.63 | 44.13 | 44.22 | 2,335,195 | -1.05(-2.31%) |
Jan 27, 2015 | 45.49 | 45.67 | 44.89 | 45.26 | 2,565,766 | -1.02(-2.21%) |
Jan 26, 2015 | 46.06 | 46.62 | 45.99 | 46.28 | 1,867,277 | +0.30(+0.65%) |
Jan 23, 2015 | 46.43 | 46.57 | 45.46 | 45.99 | 2,087,284 | -0.84(-1.79%) |
Jan 22, 2015 | 47.79 | 47.92 | 46.26 | 46.82 | 2,715,711 | -1.27(-2.64%) |
Jan 21, 2015 | 46.48 | 48.18 | 46.48 | 48.09 | 1,926,993 | +1.48(+3.17%) |
Jan 20, 2015 | 46.60 | 46.79 | 46.01 | 46.62 | 1,301,433 | +0.41(+0.90%) |
Jan 16, 2015 | 45.70 | 46.23 | 45.42 | 46.20 | 2,873,211 | +0.10(+0.22%) |
Jan 15, 2015 | 46.39 | 47.03 | 46.04 | 46.10 | 1,651,771 | -0.29(-0.63%) |
Jan 14, 2015 | 46.15 | 46.71 | 45.74 | 46.39 | 4,212,178 | -0.50(-1.06%) |
Jan 13, 2015 | 47.01 | 47.40 | 46.25 | 46.89 | 2,190,976 | +0.34(+0.73%) |
Jan 12, 2015 | 47.16 | 47.31 | 46.44 | 46.55 | 2,314,372 | -0.82(-1.73%) |
Jan 09, 2015 | 47.81 | 47.89 | 47.22 | 47.37 | 1,325,845 | -0.26(-0.54%) |
Jan 08, 2015 | 47.26 | 47.73 | 46.81 | 47.63 | 2,774,226 | +0.56(+1.20%) |
Jan 07, 2015 | 47.78 | 47.78 | 46.72 | 47.06 | 1,848,582 | -0.14(-0.30%) |
Jan 06, 2015 | 47.94 | 48.11 | 46.60 | 47.21 | 4,582,130 | -0.62(-1.30%) |
Jan 05, 2015 | 48.78 | 48.90 | 47.55 | 47.83 | 5,728,886 | -1.67(-3.37%) |
Jan 02, 2015 | 49.98 | 50.08 | 48.98 | 49.50 | 1,410,974 | -0.15(-0.30%) |
Dec 31, 2014 | 50.13 | 49.64 | 49.64 | 49.64 | 1,648,786 | -0.41(-0.81%) |
Dec 30, 2014 | 49.89 | 50.22 | 49.83 | 50.05 | 1,348,509 | -0.04(-0.08%) |
Dec 29, 2014 | 49.95 | 50.56 | 49.89 | 50.09 | 806,193 | +0.05(+0.10%) |
Dec 26, 2014 | 49.88 | 50.32 | 49.83 | 50.04 | 755,479 | +0.26(+0.52%) |
Dec 24, 2014 | 49.86 | 49.79 | 49.79 | 49.79 | 477,727 | -0.17(-0.35%) |
Dec 23, 2014 | 48.84 | 50.04 | 48.79 | 49.96 | 1,433,742 | +1.09(+2.22%) |
Dec 22, 2014 | 48.84 | 48.96 | 48.45 | 48.87 | 1,878,372 | +0.14(+0.29%) |
Dec 19, 2014 | 47.72 | 48.82 | 47.57 | 48.73 | 3,875,002 | +0.84(+1.76%) |
Dec 18, 2014 | 47.41 | 47.95 | 46.85 | 47.89 | 2,835,423 | +1.30(+2.79%) |
Dec 17, 2014 | 45.43 | 46.68 | 44.63 | 46.59 | 3,430,404 | +1.16(+2.55%) |
Dec 16, 2014 | 45.04 | 46.92 | 45.00 | 45.43 | 2,820,064 | +0.08(+0.18%) |
Dec 15, 2014 | 45.78 | 46.03 | 45.26 | 45.35 | 1,932,414 | -0.06(-0.13%) |
Dec 12, 2014 | 46.81 | 46.81 | 45.36 | 45.41 | 2,668,704 | -2.03(-4.27%) |
Dec 11, 2014 | 48.07 | 48.67 | 47.33 | 47.43 | 1,789,699 | -0.25(-0.52%) |
Dec 10, 2014 | 49.16 | 49.23 | 47.45 | 47.68 | 1,760,298 | -1.99(-4.01%) |
Dec 09, 2014 | 49.14 | 49.71 | 48.75 | 49.68 | 2,493,623 | +0.07(+0.15%) |
Dec 08, 2014 | 50.93 | 51.26 | 49.42 | 49.60 | 1,755,110 | -1.61(-3.15%) |
Dec 05, 2014 | 51.19 | 51.51 | 51.05 | 51.21 | 1,759,482 | -0.10(-0.19%) |
Dec 04, 2014 | 51.31 | 51.69 | 50.97 | 51.31 | 1,746,378 | -0.21(-0.40%) |
Dec 03, 2014 | 49.82 | 51.84 | 49.66 | 51.52 | 3,751,289 | +1.86(+3.75%) |
Dec 02, 2014 | 48.51 | 49.75 | 48.40 | 49.66 | 5,155,684 | +0.93(+1.90%) |
Dec 01, 2014 | 49.05 | 49.10 | 48.33 | 48.73 | 4,740,767 | +0.02(+0.03%) |
Nov 28, 2014 | 51.92 | 51.96 | 48.66 | 48.72 | 3,190,130 | -5.23(-9.69%) |
Nov 26, 2014 | 55.64 | 53.95 | 53.95 | 53.95 | 2,015,796 | -1.87(-3.35%) |
Nov 25, 2014 | 56.03 | 56.16 | 55.29 | 55.82 | 1,417,274 | -0.43(-0.77%) |
Nov 24, 2014 | 56.14 | 56.34 | 55.82 | 56.25 | 1,151,452 | +0.52(+0.94%) |
Nov 21, 2014 | 55.34 | 55.99 | 55.34 | 55.72 | 1,343,231 | +1.03(+1.89%) |
Nov 20, 2014 | 54.28 | 55.19 | 54.16 | 54.69 | 955,677 | +0.09(+0.17%) |
Nov 19, 2014 | 55.02 | 55.11 | 54.21 | 54.60 | 931,362 | -0.43(-0.78%) |
Nov 18, 2014 | 54.79 | 55.87 | 54.67 | 55.03 | 1,186,182 | +0.37(+0.68%) |
Nov 17, 2014 | 54.62 | 54.82 | 54.27 | 54.66 | 1,632,773 | -0.07(-0.12%) |
Nov 14, 2014 | 54.49 | 55.20 | 54.48 | 54.72 | 1,163,095 | +0.31(+0.56%) |
Nov 13, 2014 | 55.45 | 55.81 | 54.11 | 54.42 | 1,664,800 | -1.22(-2.19%) |
Nov 12, 2014 | 55.05 | 55.83 | 55.03 | 55.63 | 1,062,437 | +0.32(+0.58%) |
Nov 11, 2014 | 56.24 | 56.24 | 55.08 | 55.31 | 1,537,037 | -0.78(-1.39%) |
Nov 10, 2014 | 56.18 | 56.81 | 55.98 | 56.09 | 911,380 | -0.10(-0.18%) |
Nov 07, 2014 | 55.62 | 56.48 | 55.44 | 56.19 | 1,389,944 | +0.57(+1.03%) |
Nov 06, 2014 | 55.69 | 55.90 | 55.20 | 55.62 | 1,121,927 | -0.07(-0.13%) |
Nov 05, 2014 | 55.32 | 55.77 | 54.93 | 55.69 | 1,322,443 | +0.83(+1.51%) |
Nov 04, 2014 | 55.76 | 55.76 | 54.64 | 54.86 | 1,305,316 | -1.06(-1.89%) |
Nov 03, 2014 | 56.23 | 56.49 | 55.60 | 55.92 | 1,803,228 | -0.34(-0.60%) |
Oct 31, 2014 | 56.01 | 56.34 | 55.34 | 56.26 | 1,913,166 | +1.07(+1.93%) |
Oct 30, 2014 | 54.65 | 55.29 | 54.40 | 55.20 | 1,358,805 | +0.28(+0.51%) |
Oct 29, 2014 | 55.96 | 56.28 | 54.50 | 54.91 | 1,731,344 | -0.90(-1.62%) |
Oct 28, 2014 | 54.07 | 55.82 | 54.06 | 55.82 | 1,913,949 | +2.24(+4.19%) |
Oct 27, 2014 | 53.74 | 53.22 | 53.22 | 53.57 | 3,009,773 | +0.36(+0.67%) |
Oct 24, 2014 | 52.80 | 54.09 | 52.34 | 53.22 | 3,224,960 | -1.70(-3.09%) |
Oct 23, 2014 | 53.90 | 55.38 | 53.90 | 54.91 | 1,749,316 | +1.73(+3.25%) |
Oct 22, 2014 | 54.82 | 55.06 | 53.15 | 53.18 | 1,420,795 | -1.63(-2.97%) |
Oct 21, 2014 | 53.82 | 55.15 | 53.73 | 54.81 | 1,550,424 | +1.41(+2.63%) |
Oct 20, 2014 | 53.58 | 53.73 | 53.05 | 53.41 | 1,355,535 | -0.35(-0.65%) |
Oct 17, 2014 | 53.15 | 54.52 | 53.12 | 53.76 | 1,979,308 | +1.22(+2.32%) |
Oct 16, 2014 | 49.72 | 52.75 | 49.47 | 52.54 | 2,832,508 | +1.93(+3.81%) |
Oct 15, 2014 | 50.65 | 51.14 | 49.11 | 50.61 | 3,092,301 | -0.94(-1.81%) |
Oct 14, 2014 | 51.01 | 52.56 | 50.74 | 51.55 | 2,585,357 | +0.76(+1.50%) |
Oct 13, 2014 | 53.09 | 53.30 | 50.75 | 50.78 | 2,449,422 | -2.25(-4.24%) |
Oct 10, 2014 | 53.52 | 53.84 | 52.58 | 53.04 | 3,011,358 | -0.74(-1.37%) |
Oct 09, 2014 | 55.64 | 55.76 | 53.64 | 53.77 | 2,218,553 | -1.96(-3.52%) |
Oct 08, 2014 | 54.86 | 55.86 | 54.28 | 55.73 | 1,661,135 | +0.84(+1.52%) |
Oct 07, 2014 | 56.02 | 56.13 | 54.88 | 54.90 | 1,328,430 | -1.52(-2.70%) |
Oct 06, 2014 | 57.00 | 57.30 | 56.16 | 56.42 | 1,594,825 | -0.49(-0.86%) |
Oct 03, 2014 | 58.22 | 58.23 | 56.77 | 56.91 | 1,913,700 | -0.89(-1.53%) |
Oct 02, 2014 | 58.28 | 58.52 | 57.31 | 57.79 | 1,588,226 | -0.56(-0.96%) |
Oct 01, 2014 | 58.12 | 58.80 | 57.69 | 58.36 | 1,799,270 | +0.00(+0.00%) |
Sep 30, 2014 | 58.55 | 58.86 | 58.13 | 58.36 | 908,621 | -0.23(-0.40%) |
Sep 29, 2014 | 58.36 | 58.74 | 58.12 | 58.59 | 985,357 | -0.54(-0.91%) |
Sep 26, 2014 | 58.89 | 59.21 | 58.36 | 59.13 | 727,400 | +0.46(+0.79%) |
Sep 25, 2014 | 59.59 | 59.78 | 58.57 | 58.66 | 1,387,078 | -1.15(-1.92%) |
Sep 24, 2014 | 59.81 | 60.00 | 59.26 | 59.81 | 865,077 | -0.03(-0.06%) |
Sep 23, 2014 | 60.05 | 60.43 | 59.71 | 59.85 | 926,717 | -0.39(-0.64%) |
Sep 22, 2014 | 60.45 | 60.45 | 59.58 | 60.23 | 1,022,113 | -0.52(-0.86%) |
Sep 19, 2014 | 61.34 | 61.41 | 60.45 | 60.75 | 1,047,638 | -0.19(-0.31%) |
Sep 18, 2014 | 60.84 | 61.05 | 60.61 | 60.94 | 816,235 | +0.18(+0.30%) |
Sep 17, 2014 | 61.36 | 61.55 | 60.33 | 60.76 | 861,162 | -0.45(-0.73%) |
Sep 16, 2014 | 60.74 | 61.32 | 60.37 | 61.21 | 822,697 | +0.42(+0.69%) |
Sep 15, 2014 | 61.21 | 61.50 | 60.59 | 60.79 | 879,033 | -0.53(-0.86%) |
Sep 12, 2014 | 62.14 | 62.14 | 61.26 | 61.32 | 1,038,011 | -0.80(-1.29%) |
Sep 11, 2014 | 61.61 | 62.17 | 61.46 | 62.12 | 751,243 | +0.29(+0.47%) |
Sep 10, 2014 | 61.91 | 62.07 | 61.29 | 61.83 | 1,030,017 | -0.12(-0.19%) |
Sep 09, 2014 | 62.75 | 62.77 | 61.89 | 61.94 | 788,682 | -0.95(-1.51%) |
Sep 08, 2014 | 63.05 | 63.31 | 62.73 | 62.89 | 543,416 | -0.38(-0.60%) |
Sep 05, 2014 | 62.83 | 63.32 | 62.45 | 63.27 | 898,417 | +0.26(+0.42%) |
Sep 04, 2014 | 63.28 | 64.03 | 62.97 | 63.01 | 824,091 | -0.32(-0.51%) |
Sep 03, 2014 | 64.16 | 64.21 | 63.18 | 63.33 | 669,487 | -0.28(-0.44%) |