Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 45.24 | 45.58 | 45.01 | 45.16 | 2,461,992 | -0.48(-1.04%) |
Aug 28, 2015 | 45.54 | 45.72 | 45.26 | 45.64 | 2,193,813 | +0.05(+0.11%) |
Aug 27, 2015 | 44.85 | 45.61 | 44.65 | 45.59 | 2,457,592 | +1.36(+3.08%) |
Aug 26, 2015 | 44.06 | 44.31 | 43.24 | 44.23 | 2,928,031 | +1.35(+3.16%) |
Aug 25, 2015 | 44.76 | 45.01 | 42.86 | 42.87 | 3,906,903 | -0.87(-1.99%) |
Aug 24, 2015 | 42.30 | 45.14 | 40.80 | 43.74 | 6,637,895 | -1.61(-3.55%) |
Aug 21, 2015 | 46.73 | 47.01 | 45.23 | 45.35 | 4,773,661 | -1.81(-3.84%) |
Aug 20, 2015 | 47.64 | 48.01 | 47.16 | 47.17 | 3,944,051 | -1.05(-2.17%) |
Aug 19, 2015 | 47.80 | 48.61 | 47.70 | 48.21 | 2,546,443 | +0.04(+0.08%) |
Aug 18, 2015 | 48.20 | 48.33 | 47.91 | 48.17 | 2,068,362 | -0.07(-0.15%) |
Aug 17, 2015 | 47.67 | 48.33 | 47.44 | 48.25 | 2,212,361 | +0.52(+1.10%) |
Aug 14, 2015 | 47.37 | 48.01 | 47.16 | 47.72 | 1,808,754 | +0.27(+0.56%) |
Aug 13, 2015 | 47.02 | 47.82 | 46.90 | 47.46 | 1,677,489 | +0.19(+0.41%) |
Aug 12, 2015 | 47.60 | 47.69 | 46.78 | 47.26 | 2,493,593 | -0.85(-1.78%) |
Aug 11, 2015 | 48.08 | 48.36 | 47.84 | 48.12 | 2,915,769 | -0.56(-1.14%) |
Aug 10, 2015 | 47.48 | 48.88 | 47.46 | 48.67 | 3,802,469 | +1.34(+2.83%) |
Aug 07, 2015 | 47.09 | 47.85 | 46.95 | 47.34 | 2,379,721 | +0.24(+0.51%) |
Aug 06, 2015 | 46.81 | 47.31 | 46.70 | 47.09 | 2,373,771 | +0.27(+0.59%) |
Aug 05, 2015 | 46.91 | 47.25 | 46.73 | 46.82 | 1,922,420 | +0.13(+0.28%) |
Aug 04, 2015 | 46.46 | 47.13 | 46.35 | 46.69 | 1,264,894 | -0.04(-0.09%) |
Aug 03, 2015 | 47.13 | 47.23 | 46.57 | 46.73 | 1,711,974 | -0.24(-0.51%) |
Jul 31, 2015 | 47.35 | 47.39 | 46.82 | 46.97 | 2,024,581 | -0.23(-0.50%) |
Jul 30, 2015 | 46.93 | 47.43 | 46.93 | 47.21 | 1,878,012 | -0.05(-0.10%) |
Jul 29, 2015 | 47.00 | 47.36 | 46.84 | 47.26 | 2,157,722 | +0.38(+0.81%) |
Jul 28, 2015 | 46.91 | 47.13 | 46.55 | 46.88 | 2,310,728 | +0.31(+0.66%) |
Jul 27, 2015 | 46.23 | 46.75 | 46.12 | 46.57 | 2,622,838 | +0.19(+0.40%) |
Jul 24, 2015 | 47.32 | 47.32 | 46.30 | 46.39 | 3,237,940 | -0.55(-1.17%) |
Jul 23, 2015 | 47.38 | 47.77 | 46.76 | 46.93 | 2,737,033 | -0.29(-0.61%) |
Jul 22, 2015 | 46.30 | 47.80 | 46.30 | 47.22 | 5,899,406 | +0.76(+1.63%) |
Jul 21, 2015 | 46.32 | 46.77 | 45.47 | 46.47 | 7,675,615 | +2.20(+4.97%) |
Jul 20, 2015 | 44.34 | 44.59 | 44.04 | 44.27 | 3,423,995 | -0.02(-0.04%) |
Jul 17, 2015 | 44.73 | 44.80 | 44.11 | 44.28 | 2,910,378 | -0.58(-1.29%) |
Jul 16, 2015 | 45.38 | 45.48 | 44.57 | 44.86 | 2,782,756 | -0.15(-0.32%) |
Jul 15, 2015 | 46.36 | 46.48 | 44.94 | 45.01 | 3,120,355 | -1.41(-3.04%) |
Jul 14, 2015 | 45.88 | 46.91 | 45.88 | 46.42 | 3,892,741 | +0.87(+1.91%) |
Jul 13, 2015 | 45.31 | 45.65 | 45.14 | 45.55 | 2,562,475 | +0.68(+1.53%) |
Jul 10, 2015 | 44.66 | 44.98 | 44.07 | 44.86 | 1,814,685 | +0.79(+1.79%) |
Jul 09, 2015 | 44.52 | 44.62 | 43.96 | 44.07 | 1,561,162 | +0.00(+0.00%) |
Jul 08, 2015 | 44.88 | 45.00 | 43.73 | 44.07 | 3,938,176 | -1.58(-3.46%) |
Jul 07, 2015 | 45.48 | 45.76 | 44.60 | 45.65 | 2,197,644 | +0.17(+0.37%) |
Jul 06, 2015 | 45.36 | 45.76 | 44.95 | 45.48 | 3,017,153 | +0.34(+0.75%) |
Jul 02, 2015 | 45.60 | 45.14 | 45.14 | 45.14 | 1,690,659 | -0.06(-0.12%) |
Jul 01, 2015 | 45.85 | 45.89 | 45.07 | 45.20 | 2,393,199 | -0.20(-0.44%) |
Jun 30, 2015 | 45.60 | 45.70 | 45.00 | 45.40 | 2,351,610 | +0.34(+0.75%) |
Jun 29, 2015 | 45.53 | 45.64 | 45.02 | 45.06 | 2,727,068 | -0.79(-1.72%) |
Jun 26, 2015 | 46.49 | 46.49 | 45.81 | 45.85 | 4,454,121 | -0.41(-0.89%) |
Jun 25, 2015 | 46.64 | 46.64 | 46.15 | 46.26 | 1,352,936 | -0.35(-0.74%) |
Jun 24, 2015 | 46.98 | 47.17 | 46.39 | 46.61 | 2,219,092 | -0.28(-0.60%) |
Jun 23, 2015 | 47.23 | 47.57 | 46.88 | 46.89 | 2,818,922 | -0.44(-0.94%) |
Jun 22, 2015 | 47.36 | 47.62 | 47.20 | 47.34 | 2,998,472 | +0.36(+0.77%) |
Jun 19, 2015 | 47.52 | 47.54 | 46.76 | 46.97 | 4,416,915 | -0.57(-1.20%) |
Jun 18, 2015 | 46.39 | 48.03 | 46.39 | 47.55 | 8,731,095 | +1.89(+4.15%) |
Jun 17, 2015 | 44.30 | 46.01 | 44.13 | 45.65 | 4,886,446 | +1.57(+3.56%) |
Jun 16, 2015 | 43.90 | 44.14 | 43.81 | 44.08 | 1,344,686 | +0.15(+0.35%) |
Jun 15, 2015 | 43.54 | 44.02 | 43.36 | 43.93 | 2,428,477 | +0.00(+0.00%) |
Jun 12, 2015 | 43.84 | 44.18 | 43.84 | 43.93 | 2,294,454 | -0.16(-0.37%) |
Jun 11, 2015 | 43.53 | 44.09 | 43.46 | 44.09 | 3,079,977 | +0.02(+0.05%) |
Jun 10, 2015 | 43.18 | 44.19 | 43.15 | 44.06 | 2,388,817 | +0.54(+1.24%) |
Jun 09, 2015 | 43.46 | 43.76 | 43.22 | 43.52 | 1,753,306 | +0.10(+0.22%) |
Jun 08, 2015 | 43.69 | 43.82 | 43.39 | 43.43 | 2,132,453 | -0.32(-0.74%) |
Jun 05, 2015 | 43.66 | 43.91 | 43.46 | 43.75 | 1,643,668 | +0.10(+0.24%) |
Jun 04, 2015 | 43.61 | 44.07 | 43.51 | 43.65 | 1,630,861 | -0.29(-0.66%) |
Jun 03, 2015 | 43.70 | 44.36 | 43.70 | 43.94 | 2,145,999 | +0.41(+0.94%) |
Jun 02, 2015 | 42.86 | 44.29 | 42.86 | 43.52 | 2,632,832 | +0.51(+1.18%) |
Jun 01, 2015 | 43.25 | 43.25 | 42.78 | 43.02 | 2,914,128 | -0.08(-0.19%) |
May 29, 2015 | 43.47 | 43.50 | 43.01 | 43.10 | 3,222,916 | -0.43(-0.98%) |
May 28, 2015 | 44.17 | 44.26 | 43.32 | 43.52 | 3,314,156 | -0.77(-1.73%) |
May 27, 2015 | 44.31 | 44.52 | 44.07 | 44.29 | 2,448,738 | +0.02(+0.05%) |
May 26, 2015 | 45.70 | 45.70 | 43.96 | 44.27 | 3,178,992 | -1.37(-3.00%) |
May 22, 2015 | 45.68 | 45.64 | 45.64 | 45.64 | 2,633,230 | -0.04(-0.09%) |
May 21, 2015 | 45.28 | 45.76 | 45.20 | 45.68 | 2,454,295 | +0.38(+0.83%) |
May 20, 2015 | 44.86 | 45.41 | 44.79 | 45.30 | 2,797,419 | +0.44(+0.98%) |
May 19, 2015 | 45.14 | 45.14 | 44.66 | 44.86 | 2,426,464 | -0.14(-0.32%) |
May 18, 2015 | 44.64 | 45.03 | 44.57 | 45.00 | 2,501,458 | +0.38(+0.84%) |
May 15, 2015 | 43.86 | 44.65 | 43.76 | 44.63 | 4,941,286 | +0.87(+1.98%) |
May 14, 2015 | 44.46 | 44.48 | 42.50 | 43.76 | 9,230,464 | -0.95(-2.13%) |
May 13, 2015 | 45.20 | 45.26 | 44.64 | 44.71 | 2,383,546 | -0.30(-0.68%) |
May 12, 2015 | 45.38 | 45.55 | 44.96 | 45.02 | 2,183,648 | -0.56(-1.23%) |
May 11, 2015 | 45.68 | 46.16 | 45.56 | 45.58 | 1,455,361 | -0.28(-0.61%) |
May 08, 2015 | 46.00 | 46.39 | 45.81 | 45.86 | 1,543,369 | +0.30(+0.65%) |
May 07, 2015 | 45.22 | 45.68 | 45.12 | 45.56 | 1,349,715 | +0.26(+0.58%) |
May 06, 2015 | 45.84 | 45.89 | 45.12 | 45.30 | 2,728,134 | -0.50(-1.10%) |
May 05, 2015 | 45.48 | 46.14 | 45.40 | 45.80 | 4,140,632 | +0.37(+0.81%) |
May 04, 2015 | 45.50 | 45.72 | 45.31 | 45.44 | 2,865,788 | +0.09(+0.19%) |
May 01, 2015 | 45.43 | 45.50 | 45.16 | 45.35 | 2,551,178 | +0.30(+0.68%) |
Apr 30, 2015 | 45.48 | 45.58 | 45.01 | 45.04 | 3,096,417 | -0.51(-1.13%) |
Apr 29, 2015 | 45.36 | 45.74 | 45.30 | 45.56 | 2,827,612 | -0.06(-0.14%) |
Apr 28, 2015 | 46.21 | 46.41 | 45.40 | 45.62 | 3,697,982 | -0.46(-0.99%) |
Apr 27, 2015 | 46.02 | 46.20 | 45.57 | 46.08 | 3,463,054 | +0.22(+0.47%) |
Apr 24, 2015 | 46.00 | 46.31 | 45.74 | 45.86 | 3,068,018 | +0.22(+0.49%) |
Apr 23, 2015 | 45.26 | 45.84 | 44.99 | 45.64 | 3,743,093 | +0.58(+1.28%) |
Apr 22, 2015 | 44.68 | 45.64 | 44.48 | 45.06 | 9,413,086 | +0.41(+0.92%) |
Apr 21, 2015 | 45.23 | 46.30 | 44.55 | 44.65 | 19,306,796 | -4.85(-9.79%) |
Apr 20, 2015 | 48.87 | 49.55 | 48.83 | 49.50 | 4,270,854 | +0.94(+1.93%) |
Apr 17, 2015 | 49.13 | 49.15 | 48.31 | 48.56 | 3,107,454 | -0.89(-1.80%) |
Apr 16, 2015 | 49.39 | 49.63 | 48.99 | 49.45 | 2,842,144 | +0.01(+0.02%) |
Apr 15, 2015 | 49.83 | 49.89 | 49.34 | 49.44 | 2,512,033 | -0.38(-0.76%) |
Apr 14, 2015 | 49.73 | 49.98 | 49.03 | 49.82 | 1,725,703 | -0.22(-0.43%) |
Apr 13, 2015 | 50.18 | 50.42 | 49.93 | 50.04 | 1,762,530 | -0.06(-0.11%) |
Apr 10, 2015 | 50.20 | 50.45 | 49.90 | 50.09 | 2,073,659 | -0.06(-0.13%) |
Apr 09, 2015 | 49.71 | 50.21 | 49.67 | 50.16 | 2,231,644 | +0.21(+0.42%) |
Apr 08, 2015 | 49.51 | 50.11 | 49.51 | 49.95 | 3,461,192 | +0.75(+1.51%) |
Apr 07, 2015 | 49.18 | 49.60 | 49.01 | 49.20 | 2,658,556 | -0.17(-0.34%) |
Apr 06, 2015 | 48.70 | 49.64 | 48.52 | 49.37 | 3,373,378 | +0.45(+0.92%) |
Apr 02, 2015 | 48.24 | 48.92 | 48.92 | 48.92 | 1,803,116 | +0.62(+1.28%) |
Apr 01, 2015 | 48.64 | 48.96 | 48.07 | 48.30 | 2,162,948 | -0.37(-0.76%) |
Mar 31, 2015 | 48.43 | 48.79 | 48.42 | 48.67 | 1,989,114 | -0.01(-0.02%) |
Mar 30, 2015 | 48.06 | 48.85 | 47.95 | 48.68 | 2,355,171 | +1.03(+2.17%) |
Mar 27, 2015 | 47.92 | 48.27 | 47.54 | 47.65 | 2,405,660 | -0.42(-0.87%) |
Mar 26, 2015 | 47.92 | 48.28 | 48.30 | 48.06 | 1,496,532 | -0.23(-0.48%) |
Mar 25, 2015 | 49.55 | 49.80 | 48.30 | 48.30 | 1,782,062 | -0.52(-1.07%) |
Mar 24, 2015 | 49.32 | 49.44 | 48.82 | 48.82 | 1,281,692 | -0.66(-1.33%) |
Mar 23, 2015 | 49.53 | 49.99 | 49.35 | 49.47 | 2,807,015 | -0.16(-0.32%) |
Mar 20, 2015 | 49.23 | 49.75 | 49.09 | 49.63 | 5,618,846 | +0.61(+1.24%) |
Mar 19, 2015 | 48.66 | 49.23 | 48.66 | 49.03 | 1,779,411 | +0.22(+0.46%) |
Mar 18, 2015 | 47.88 | 49.17 | 47.29 | 48.80 | 3,079,567 | +0.92(+1.92%) |
Mar 17, 2015 | 47.30 | 48.07 | 47.30 | 47.88 | 3,100,292 | +0.41(+0.86%) |
Mar 16, 2015 | 47.27 | 47.52 | 47.08 | 47.47 | 2,815,515 | +0.35(+0.75%) |
Mar 13, 2015 | 48.25 | 48.26 | 46.67 | 47.12 | 7,985,537 | -1.64(-3.37%) |
Mar 12, 2015 | 50.07 | 50.28 | 48.29 | 48.76 | 5,591,928 | -1.05(-2.11%) |
Mar 11, 2015 | 50.00 | 50.26 | 49.81 | 49.81 | 2,430,137 | -0.04(-0.08%) |
Mar 10, 2015 | 49.96 | 50.24 | 49.67 | 49.85 | 1,775,211 | -0.54(-1.07%) |
Mar 09, 2015 | 49.70 | 50.51 | 49.11 | 50.39 | 2,551,751 | +0.66(+1.32%) |
Mar 06, 2015 | 50.28 | 50.69 | 49.65 | 49.73 | 3,287,449 | -0.75(-1.49%) |
Mar 05, 2015 | 50.44 | 50.76 | 50.25 | 50.48 | 1,311,623 | +0.13(+0.25%) |
Mar 04, 2015 | 51.13 | 51.41 | 50.09 | 50.36 | 1,447,017 | -1.05(-2.04%) |
Mar 03, 2015 | 52.05 | 52.05 | 51.33 | 51.41 | 1,581,757 | -0.74(-1.41%) |
Mar 02, 2015 | 50.93 | 52.25 | 50.88 | 52.14 | 2,838,157 | +1.20(+2.36%) |
Feb 27, 2015 | 51.33 | 51.63 | 50.89 | 50.94 | 1,753,423 | -0.22(-0.42%) |
Feb 26, 2015 | 50.82 | 51.29 | 50.76 | 51.16 | 2,294,879 | +0.38(+0.76%) |
Feb 25, 2015 | 49.76 | 50.80 | 49.75 | 50.77 | 2,109,499 | +0.87(+1.73%) |
Feb 24, 2015 | 50.00 | 50.06 | 49.58 | 49.91 | 2,843,249 | -0.09(-0.18%) |
Feb 23, 2015 | 50.65 | 50.79 | 49.88 | 50.00 | 2,324,627 | -0.87(-1.72%) |
Feb 20, 2015 | 50.43 | 51.13 | 50.08 | 50.87 | 1,827,758 | +0.09(+0.17%) |
Feb 19, 2015 | 50.69 | 51.01 | 50.47 | 50.78 | 956,861 | +0.09(+0.17%) |
Feb 18, 2015 | 51.24 | 51.41 | 50.63 | 50.69 | 1,859,378 | -0.85(-1.65%) |
Feb 17, 2015 | 51.27 | 51.78 | 51.00 | 51.54 | 1,282,730 | +0.34(+0.66%) |
Feb 13, 2015 | 50.41 | 51.21 | 51.21 | 51.21 | 1,475,163 | +0.91(+1.80%) |
Feb 12, 2015 | 50.17 | 50.32 | 49.74 | 50.30 | 2,157,802 | +0.26(+0.51%) |
Feb 11, 2015 | 50.65 | 51.02 | 49.92 | 50.04 | 2,295,607 | -0.84(-1.65%) |
Feb 10, 2015 | 51.11 | 51.32 | 50.24 | 50.88 | 1,544,926 | +0.02(+0.03%) |
Feb 09, 2015 | 50.91 | 51.50 | 50.82 | 50.87 | 1,676,904 | -0.33(-0.65%) |
Feb 06, 2015 | 50.55 | 51.32 | 50.45 | 51.20 | 1,970,971 | +0.85(+1.69%) |
Feb 05, 2015 | 50.24 | 50.68 | 50.21 | 50.35 | 1,534,856 | +0.30(+0.61%) |
Feb 04, 2015 | 50.33 | 50.59 | 49.96 | 50.04 | 1,601,017 | -0.58(-1.15%) |
Feb 03, 2015 | 49.64 | 50.66 | 49.60 | 50.63 | 1,729,208 | +1.44(+2.93%) |
Feb 02, 2015 | 49.14 | 49.49 | 48.46 | 49.18 | 2,739,646 | -0.02(-0.03%) |
Jan 30, 2015 | 50.71 | 50.75 | 49.14 | 49.20 | 4,485,267 | -2.31(-4.49%) |
Jan 29, 2015 | 50.28 | 52.05 | 49.97 | 51.51 | 4,356,195 | +1.84(+3.71%) |
Jan 28, 2015 | 49.93 | 50.24 | 48.81 | 49.67 | 5,346,280 | -0.16(-0.32%) |
Jan 27, 2015 | 51.07 | 51.09 | 49.30 | 49.83 | 5,245,060 | -1.88(-3.64%) |
Jan 26, 2015 | 51.69 | 52.15 | 51.57 | 51.71 | 2,494,028 | -0.12(-0.23%) |
Jan 23, 2015 | 52.72 | 52.85 | 51.82 | 51.83 | 2,593,677 | -0.49(-0.94%) |
Jan 22, 2015 | 51.35 | 52.49 | 51.18 | 52.33 | 2,099,925 | +1.28(+2.52%) |
Jan 21, 2015 | 50.21 | 51.15 | 50.02 | 51.04 | 1,749,237 | +0.52(+1.03%) |
Jan 20, 2015 | 50.39 | 50.69 | 49.89 | 50.52 | 1,580,866 | +0.13(+0.25%) |
Jan 16, 2015 | 49.86 | 50.40 | 50.40 | 50.40 | 1,702,414 | +0.45(+0.89%) |
Jan 15, 2015 | 50.84 | 51.09 | 49.92 | 49.95 | 3,229,807 | -0.68(-1.34%) |
Jan 14, 2015 | 50.83 | 50.83 | 49.57 | 50.63 | 2,423,388 | -0.56(-1.09%) |
Jan 13, 2015 | 51.93 | 52.57 | 50.82 | 51.18 | 2,394,838 | -0.37(-0.73%) |
Jan 12, 2015 | 51.88 | 51.89 | 51.22 | 51.56 | 1,975,434 | -0.11(-0.22%) |
Jan 09, 2015 | 52.98 | 53.05 | 51.48 | 51.67 | 1,230,581 | -1.06(-2.01%) |
Jan 08, 2015 | 52.18 | 52.81 | 52.18 | 52.73 | 1,480,229 | +1.08(+2.08%) |
Jan 07, 2015 | 51.27 | 51.66 | 50.92 | 51.66 | 1,271,186 | +0.84(+1.65%) |
Jan 06, 2015 | 51.64 | 51.64 | 50.06 | 50.82 | 2,200,149 | -0.61(-1.19%) |
Jan 05, 2015 | 51.90 | 51.99 | 51.18 | 51.43 | 1,901,220 | -1.03(-1.96%) |
Jan 02, 2015 | 52.56 | 53.09 | 51.74 | 52.46 | 1,271,844 | -0.10(-0.18%) |
Dec 31, 2014 | 52.95 | 52.56 | 52.56 | 52.56 | 1,245,678 | -0.33(-0.63%) |
Dec 30, 2014 | 52.93 | 53.07 | 52.59 | 52.89 | 817,758 | -0.02(-0.05%) |
Dec 29, 2014 | 52.34 | 53.31 | 52.22 | 52.92 | 1,062,500 | +0.46(+0.88%) |
Dec 26, 2014 | 52.50 | 52.83 | 52.34 | 52.45 | 749,521 | +0.18(+0.34%) |
Dec 24, 2014 | 52.52 | 52.28 | 52.28 | 52.28 | 390,269 | -0.03(-0.06%) |
Dec 23, 2014 | 52.25 | 52.83 | 52.17 | 52.31 | 1,339,073 | +0.23(+0.44%) |
Dec 22, 2014 | 51.97 | 52.09 | 51.60 | 52.08 | 1,397,774 | +0.41(+0.80%) |
Dec 19, 2014 | 51.54 | 52.05 | 51.19 | 51.66 | 3,115,192 | +0.29(+0.56%) |
Dec 18, 2014 | 50.79 | 51.39 | 50.30 | 51.38 | 2,221,346 | +1.16(+2.30%) |
Dec 17, 2014 | 50.20 | 50.35 | 49.11 | 50.22 | 3,333,546 | +0.22(+0.45%) |
Dec 16, 2014 | 51.38 | 51.70 | 49.83 | 50.00 | 5,760,125 | -2.91(-5.50%) |
Dec 15, 2014 | 53.32 | 53.86 | 52.76 | 52.91 | 1,664,543 | -0.06(-0.11%) |
Dec 12, 2014 | 53.18 | 53.85 | 52.96 | 52.96 | 1,883,924 | -0.55(-1.04%) |
Dec 11, 2014 | 53.91 | 54.61 | 53.38 | 53.52 | 1,754,130 | -0.14(-0.27%) |
Dec 10, 2014 | 54.56 | 54.91 | 53.57 | 53.66 | 1,648,575 | -1.10(-2.02%) |
Dec 09, 2014 | 54.45 | 54.99 | 53.87 | 54.76 | 1,876,516 | -0.10(-0.19%) |
Dec 08, 2014 | 55.57 | 55.71 | 54.81 | 54.87 | 1,684,798 | -0.84(-1.51%) |
Dec 05, 2014 | 55.38 | 55.82 | 55.22 | 55.71 | 1,500,359 | +0.37(+0.66%) |
Dec 04, 2014 | 54.65 | 55.34 | 54.35 | 55.34 | 1,915,695 | +0.44(+0.80%) |
Dec 03, 2014 | 54.22 | 55.28 | 54.22 | 54.91 | 1,427,403 | +0.29(+0.52%) |
Dec 02, 2014 | 54.66 | 55.32 | 54.57 | 54.62 | 1,056,056 | +0.03(+0.06%) |
Dec 01, 2014 | 55.34 | 55.47 | 54.53 | 54.59 | 1,456,951 | -0.75(-1.35%) |
Nov 28, 2014 | 54.40 | 55.54 | 54.40 | 55.34 | 1,165,434 | +1.10(+2.04%) |
Nov 26, 2014 | 54.93 | 54.23 | 54.23 | 54.23 | 1,663,050 | -0.64(-1.17%) |
Nov 25, 2014 | 55.34 | 55.63 | 54.83 | 54.88 | 1,554,515 | -0.15(-0.27%) |
Nov 24, 2014 | 54.84 | 55.42 | 54.76 | 55.03 | 1,911,204 | +0.50(+0.92%) |
Nov 21, 2014 | 55.54 | 55.70 | 54.49 | 54.53 | 2,263,242 | -0.56(-1.01%) |
Nov 20, 2014 | 54.62 | 55.53 | 54.53 | 55.08 | 1,168,193 | +0.13(+0.23%) |
Nov 19, 2014 | 54.49 | 55.08 | 54.39 | 54.95 | 1,294,713 | +0.31(+0.57%) |
Nov 18, 2014 | 54.43 | 54.78 | 54.23 | 54.65 | 1,266,743 | +0.14(+0.25%) |
Nov 17, 2014 | 54.20 | 54.53 | 54.14 | 54.51 | 1,385,363 | +0.19(+0.35%) |
Nov 14, 2014 | 55.06 | 55.10 | 54.23 | 54.32 | 2,547,404 | +0.60(+1.11%) |
Nov 13, 2014 | 53.35 | 53.78 | 53.26 | 53.72 | 1,459,289 | +0.43(+0.80%) |
Nov 12, 2014 | 52.76 | 53.55 | 52.71 | 53.30 | 1,379,691 | +0.30(+0.57%) |
Nov 11, 2014 | 52.81 | 53.52 | 52.79 | 52.99 | 1,257,584 | +0.20(+0.38%) |
Nov 10, 2014 | 52.43 | 52.94 | 52.26 | 52.79 | 1,168,566 | +0.35(+0.67%) |
Nov 07, 2014 | 52.07 | 52.64 | 51.94 | 52.45 | 1,582,471 | +0.26(+0.50%) |
Nov 06, 2014 | 51.21 | 52.47 | 51.12 | 52.18 | 2,079,512 | +1.07(+2.10%) |
Nov 05, 2014 | 51.30 | 51.33 | 50.85 | 51.11 | 2,216,333 | +0.20(+0.39%) |
Nov 04, 2014 | 51.64 | 51.71 | 50.89 | 50.91 | 2,056,310 | -0.93(-1.79%) |
Nov 03, 2014 | 52.30 | 52.33 | 51.65 | 51.84 | 1,452,823 | -0.33(-0.64%) |
Oct 31, 2014 | 52.23 | 52.29 | 51.79 | 52.18 | 2,705,318 | +0.60(+1.17%) |
Oct 30, 2014 | 50.59 | 52.12 | 50.52 | 51.57 | 2,371,005 | +0.73(+1.44%) |
Oct 29, 2014 | 51.02 | 51.42 | 50.53 | 50.84 | 1,912,916 | -0.34(-0.67%) |
Oct 28, 2014 | 50.51 | 51.31 | 50.41 | 51.18 | 2,530,690 | +0.86(+1.70%) |
Oct 27, 2014 | 49.94 | 50.54 | 49.48 | 50.32 | 2,215,651 | +0.02(+0.03%) |
Oct 24, 2014 | 49.96 | 50.39 | 49.40 | 50.31 | 2,766,678 | +0.27(+0.54%) |
Oct 23, 2014 | 49.87 | 50.59 | 49.66 | 50.04 | 3,198,031 | +0.85(+1.73%) |
Oct 22, 2014 | 49.65 | 49.83 | 49.11 | 49.19 | 3,406,207 | -0.56(-1.13%) |
Oct 21, 2014 | 50.03 | 50.37 | 48.76 | 49.75 | 8,615,184 | +3.39(+7.31%) |
Oct 20, 2014 | 46.55 | 46.62 | 45.97 | 46.36 | 3,769,908 | -0.20(-0.43%) |
Oct 17, 2014 | 45.89 | 46.66 | 45.88 | 46.56 | 3,819,293 | +1.23(+2.72%) |
Oct 16, 2014 | 43.28 | 45.46 | 43.22 | 45.33 | 3,885,107 | +1.27(+2.88%) |
Oct 15, 2014 | 43.88 | 44.33 | 43.06 | 44.06 | 4,109,936 | -0.73(-1.63%) |
Oct 14, 2014 | 45.06 | 45.54 | 44.66 | 44.79 | 2,355,708 | -0.07(-0.16%) |
Oct 13, 2014 | 44.96 | 45.46 | 44.38 | 44.86 | 2,450,583 | +0.02(+0.05%) |
Oct 10, 2014 | 45.46 | 45.85 | 44.83 | 44.84 | 3,067,348 | -0.74(-1.62%) |
Oct 09, 2014 | 46.79 | 46.88 | 45.56 | 45.58 | 1,642,202 | -1.25(-2.68%) |
Oct 08, 2014 | 45.89 | 46.91 | 45.41 | 46.83 | 1,923,413 | +0.90(+1.95%) |
Oct 07, 2014 | 47.21 | 47.22 | 45.93 | 45.93 | 2,609,554 | -1.60(-3.36%) |
Oct 06, 2014 | 48.14 | 48.28 | 47.35 | 47.53 | 2,439,299 | +0.37(+0.77%) |
Oct 03, 2014 | 46.33 | 47.30 | 46.33 | 47.16 | 2,499,113 | +1.02(+2.20%) |
Oct 02, 2014 | 45.66 | 46.31 | 45.65 | 46.15 | 2,378,802 | +0.37(+0.82%) |
Oct 01, 2014 | 46.27 | 46.52 | 45.73 | 45.77 | 3,532,523 | -0.44(-0.96%) |
Sep 30, 2014 | 47.03 | 47.09 | 46.12 | 46.22 | 2,655,699 | -0.91(-1.92%) |
Sep 29, 2014 | 47.65 | 47.80 | 47.07 | 47.12 | 2,423,149 | -0.95(-1.98%) |
Sep 26, 2014 | 48.33 | 48.48 | 47.84 | 48.08 | 2,505,322 | -0.35(-0.72%) |
Sep 25, 2014 | 48.60 | 49.02 | 48.36 | 48.43 | 2,940,383 | +0.00(+0.00%) |
Sep 24, 2014 | 49.17 | 49.35 | 48.24 | 48.43 | 3,400,313 | -0.67(-1.37%) |
Sep 23, 2014 | 49.18 | 49.59 | 49.09 | 49.10 | 1,494,319 | -0.28(-0.56%) |
Sep 22, 2014 | 49.44 | 49.86 | 49.20 | 49.38 | 1,411,577 | -0.30(-0.61%) |
Sep 19, 2014 | 50.02 | 50.05 | 49.51 | 49.68 | 3,042,525 | -0.06(-0.13%) |
Sep 18, 2014 | 49.67 | 50.17 | 49.51 | 49.75 | 2,689,239 | +0.21(+0.43%) |
Sep 17, 2014 | 50.46 | 50.61 | 49.44 | 49.53 | 3,206,334 | -0.95(-1.89%) |
Sep 16, 2014 | 51.01 | 51.02 | 50.44 | 50.48 | 2,327,153 | -0.68(-1.33%) |
Sep 15, 2014 | 51.14 | 51.49 | 50.99 | 51.17 | 1,495,079 | +0.01(+0.02%) |
Sep 12, 2014 | 51.40 | 51.53 | 51.01 | 51.16 | 1,735,733 | -0.41(-0.79%) |
Sep 11, 2014 | 50.91 | 52.09 | 50.85 | 51.57 | 3,907,712 | +0.74(+1.46%) |
Sep 10, 2014 | 51.24 | 51.29 | 50.57 | 50.82 | 1,734,151 | -0.43(-0.83%) |
Sep 09, 2014 | 51.52 | 51.52 | 51.19 | 51.25 | 1,212,205 | -0.38(-0.74%) |
Sep 08, 2014 | 51.34 | 51.64 | 51.32 | 51.63 | 1,298,037 | -0.02(-0.05%) |
Sep 05, 2014 | 50.53 | 51.74 | 50.43 | 51.65 | 2,033,983 | +1.04(+2.05%) |
Sep 04, 2014 | 50.41 | 50.79 | 50.21 | 50.62 | 1,855,264 | +0.42(+0.83%) |
Sep 03, 2014 | 50.41 | 50.41 | 50.00 | 50.20 | 1,339,916 | +0.13(+0.25%) |