Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 52.29 | 52.36 | 51.81 | 51.85 | 4,164,587 | -0.38(-0.72%) |
Nov 27, 2015 | 51.97 | 52.36 | 51.82 | 52.22 | 1,544,970 | +0.44(+0.86%) |
Nov 25, 2015 | 50.94 | 51.78 | 51.78 | 51.78 | 3,482,968 | +0.99(+1.95%) |
Nov 24, 2015 | 51.23 | 51.55 | 50.55 | 50.79 | 4,043,794 | -0.53(-1.04%) |
Nov 23, 2015 | 50.44 | 51.78 | 50.22 | 51.32 | 6,993,575 | +1.74(+3.50%) |
Nov 20, 2015 | 50.09 | 50.11 | 49.48 | 49.58 | 2,843,482 | -0.16(-0.33%) |
Nov 19, 2015 | 49.88 | 50.20 | 49.67 | 49.75 | 2,339,521 | +0.12(+0.24%) |
Nov 18, 2015 | 49.56 | 49.75 | 49.12 | 49.63 | 3,967,604 | +0.21(+0.42%) |
Nov 17, 2015 | 50.09 | 50.39 | 48.46 | 49.42 | 4,280,927 | -0.67(-1.34%) |
Nov 16, 2015 | 49.46 | 50.11 | 49.46 | 50.09 | 2,069,204 | +0.63(+1.27%) |
Nov 13, 2015 | 49.59 | 49.92 | 49.33 | 49.46 | 2,341,808 | -0.16(-0.32%) |
Nov 12, 2015 | 50.27 | 50.49 | 49.59 | 49.62 | 2,477,363 | -0.99(-1.95%) |
Nov 11, 2015 | 50.46 | 50.88 | 50.45 | 50.61 | 1,712,995 | +0.22(+0.43%) |
Nov 10, 2015 | 50.34 | 50.67 | 50.18 | 50.39 | 1,633,008 | -0.10(-0.21%) |
Nov 09, 2015 | 50.64 | 50.71 | 50.06 | 50.50 | 1,741,572 | -0.34(-0.68%) |
Nov 06, 2015 | 51.66 | 51.66 | 50.37 | 50.84 | 2,438,004 | -1.08(-2.08%) |
Nov 05, 2015 | 51.36 | 51.97 | 51.27 | 51.92 | 1,993,369 | +0.52(+1.00%) |
Nov 04, 2015 | 51.21 | 51.78 | 51.13 | 51.40 | 3,807,275 | +0.44(+0.87%) |
Nov 03, 2015 | 51.18 | 51.62 | 50.19 | 50.96 | 5,628,003 | -1.89(-3.57%) |
Nov 02, 2015 | 52.93 | 53.03 | 52.44 | 52.85 | 2,819,598 | +0.07(+0.13%) |
Oct 30, 2015 | 52.97 | 53.27 | 52.77 | 52.78 | 2,132,016 | -0.35(-0.66%) |
Oct 29, 2015 | 52.88 | 53.24 | 52.52 | 53.13 | 1,326,315 | +0.05(+0.10%) |
Oct 28, 2015 | 53.21 | 53.26 | 52.59 | 53.08 | 1,343,954 | -0.09(-0.17%) |
Oct 27, 2015 | 53.36 | 53.51 | 52.93 | 53.17 | 1,235,939 | -0.38(-0.71%) |
Oct 26, 2015 | 53.71 | 53.83 | 53.42 | 53.55 | 2,198,888 | -0.11(-0.21%) |
Oct 23, 2015 | 53.92 | 54.11 | 53.44 | 53.66 | 2,644,761 | -0.23(-0.43%) |
Oct 22, 2015 | 52.39 | 54.14 | 52.35 | 53.90 | 3,402,853 | +1.80(+3.45%) |
Oct 21, 2015 | 51.73 | 52.38 | 51.60 | 52.10 | 1,867,174 | +0.48(+0.93%) |
Oct 20, 2015 | 52.12 | 52.12 | 51.57 | 51.62 | 2,091,143 | -0.48(-0.92%) |
Oct 19, 2015 | 52.19 | 52.52 | 52.02 | 52.10 | 2,784,385 | -0.13(-0.26%) |
Oct 16, 2015 | 52.01 | 52.27 | 51.78 | 52.23 | 1,396,840 | +0.44(+0.85%) |
Oct 15, 2015 | 51.62 | 51.85 | 51.36 | 51.79 | 1,770,470 | +0.41(+0.80%) |
Oct 14, 2015 | 51.81 | 51.97 | 51.31 | 51.38 | 1,342,906 | -0.53(-1.02%) |
Oct 13, 2015 | 51.99 | 52.23 | 51.81 | 51.91 | 1,778,098 | -0.35(-0.67%) |
Oct 12, 2015 | 51.93 | 52.38 | 51.85 | 52.26 | 1,675,092 | +0.29(+0.56%) |
Oct 09, 2015 | 51.78 | 52.39 | 51.72 | 51.97 | 3,037,871 | +0.15(+0.29%) |
Oct 08, 2015 | 51.02 | 51.84 | 50.84 | 51.82 | 1,891,285 | +0.76(+1.50%) |
Oct 07, 2015 | 50.71 | 51.07 | 50.59 | 51.06 | 2,382,806 | +0.50(+0.99%) |
Oct 06, 2015 | 50.88 | 50.89 | 50.51 | 50.56 | 2,434,342 | -0.38(-0.75%) |
Oct 05, 2015 | 50.75 | 51.10 | 50.44 | 50.94 | 5,282,220 | +0.49(+0.96%) |
Oct 02, 2015 | 49.31 | 50.45 | 49.10 | 50.45 | 2,477,265 | +0.88(+1.77%) |
Oct 01, 2015 | 49.59 | 49.86 | 48.67 | 49.58 | 3,896,089 | -0.23(-0.47%) |
Sep 30, 2015 | 50.15 | 50.33 | 49.54 | 49.81 | 3,384,395 | +0.07(+0.15%) |
Sep 29, 2015 | 49.77 | 49.89 | 49.39 | 49.73 | 3,422,352 | -0.04(-0.09%) |
Sep 28, 2015 | 50.67 | 50.94 | 49.73 | 49.78 | 2,655,377 | -1.28(-2.51%) |
Sep 25, 2015 | 50.66 | 51.74 | 50.47 | 51.06 | 1,997,084 | +0.76(+1.50%) |
Sep 24, 2015 | 50.12 | 50.41 | 49.71 | 50.30 | 3,487,835 | -0.06(-0.12%) |
Sep 23, 2015 | 50.19 | 50.45 | 49.85 | 50.36 | 1,403,757 | +0.19(+0.39%) |
Sep 22, 2015 | 50.09 | 50.43 | 49.81 | 50.17 | 2,321,345 | -0.47(-0.93%) |
Sep 21, 2015 | 50.77 | 50.97 | 50.53 | 50.64 | 2,160,466 | +0.16(+0.31%) |
Sep 18, 2015 | 50.69 | 51.43 | 50.39 | 50.48 | 4,402,534 | -1.06(-2.06%) |
Sep 17, 2015 | 51.17 | 52.08 | 50.97 | 51.55 | 2,283,789 | +0.36(+0.70%) |
Sep 16, 2015 | 50.48 | 51.33 | 50.48 | 51.19 | 2,374,144 | +0.70(+1.38%) |
Sep 15, 2015 | 49.88 | 50.59 | 49.70 | 50.49 | 1,887,782 | +0.55(+1.09%) |
Sep 14, 2015 | 50.14 | 50.15 | 49.82 | 49.94 | 1,316,254 | -0.19(-0.39%) |
Sep 11, 2015 | 49.52 | 50.15 | 49.37 | 50.14 | 1,841,927 | +0.48(+0.96%) |
Sep 10, 2015 | 49.41 | 49.97 | 49.37 | 49.66 | 1,956,969 | +0.14(+0.29%) |
Sep 09, 2015 | 50.75 | 50.88 | 49.42 | 49.52 | 2,623,230 | -1.02(-2.01%) |
Sep 08, 2015 | 50.56 | 50.63 | 50.04 | 50.53 | 2,588,590 | +0.70(+1.41%) |
Sep 04, 2015 | 49.94 | 49.83 | 49.83 | 49.83 | 1,953,791 | -0.56(-1.11%) |
Sep 03, 2015 | 49.91 | 50.58 | 49.73 | 50.39 | 1,946,591 | +0.44(+0.88%) |
Sep 02, 2015 | 49.47 | 49.97 | 49.34 | 49.95 | 2,548,659 | +0.77(+1.57%) |
Sep 01, 2015 | 48.88 | 49.79 | 48.65 | 49.18 | 4,112,731 | -0.43(-0.86%) |
Aug 31, 2015 | 50.00 | 50.12 | 49.46 | 49.61 | 2,777,592 | -0.57(-1.13%) |
Aug 28, 2015 | 49.98 | 50.21 | 49.71 | 50.18 | 2,475,913 | +0.13(+0.27%) |
Aug 27, 2015 | 50.17 | 50.43 | 49.38 | 50.04 | 3,088,141 | +0.32(+0.64%) |
Aug 26, 2015 | 49.19 | 49.86 | 48.71 | 49.72 | 3,643,512 | +1.36(+2.81%) |
Aug 25, 2015 | 49.60 | 49.77 | 48.34 | 48.36 | 4,618,673 | -0.48(-0.97%) |
Aug 24, 2015 | 48.16 | 49.60 | 47.19 | 48.84 | 5,478,735 | -1.28(-2.55%) |
Aug 21, 2015 | 50.74 | 50.92 | 50.10 | 50.12 | 2,902,332 | -0.94(-1.83%) |
Aug 20, 2015 | 50.88 | 51.49 | 50.77 | 51.05 | 2,324,464 | -0.17(-0.33%) |
Aug 19, 2015 | 51.35 | 51.66 | 50.89 | 51.22 | 3,514,106 | -0.26(-0.51%) |
Aug 18, 2015 | 51.63 | 51.88 | 51.32 | 51.48 | 2,109,209 | -0.22(-0.43%) |
Aug 17, 2015 | 51.60 | 51.88 | 51.42 | 51.70 | 2,827,973 | -0.13(-0.24%) |
Aug 14, 2015 | 51.24 | 51.89 | 51.08 | 51.83 | 1,787,363 | +0.65(+1.28%) |
Aug 13, 2015 | 51.10 | 51.41 | 50.94 | 51.18 | 1,771,776 | -0.01(-0.01%) |
Aug 12, 2015 | 50.98 | 51.31 | 50.28 | 51.18 | 2,709,562 | -0.22(-0.43%) |
Aug 11, 2015 | 50.99 | 51.44 | 50.82 | 51.41 | 1,637,343 | +0.15(+0.29%) |
Aug 10, 2015 | 51.16 | 51.55 | 50.98 | 51.26 | 2,005,340 | +0.06(+0.12%) |
Aug 07, 2015 | 51.16 | 51.31 | 50.90 | 51.20 | 2,212,314 | +0.04(+0.09%) |
Aug 06, 2015 | 50.59 | 51.41 | 50.47 | 51.16 | 3,126,150 | +0.15(+0.29%) |
Aug 05, 2015 | 50.52 | 51.18 | 50.51 | 51.01 | 3,796,584 | +0.86(+1.72%) |
Aug 04, 2015 | 48.89 | 50.49 | 48.81 | 50.14 | 3,379,321 | +1.06(+2.16%) |
Aug 03, 2015 | 48.98 | 49.33 | 48.62 | 49.08 | 2,560,399 | -0.07(-0.15%) |
Jul 31, 2015 | 49.37 | 49.37 | 48.92 | 49.16 | 1,677,229 | +0.06(+0.12%) |
Jul 30, 2015 | 48.44 | 49.21 | 48.38 | 49.10 | 1,536,570 | +0.49(+1.01%) |
Jul 29, 2015 | 48.35 | 48.74 | 48.32 | 48.61 | 1,209,217 | +0.28(+0.58%) |
Jul 28, 2015 | 48.25 | 48.40 | 47.83 | 48.32 | 1,509,871 | +0.27(+0.57%) |
Jul 27, 2015 | 47.72 | 48.16 | 47.53 | 48.05 | 1,935,053 | +0.10(+0.22%) |
Jul 24, 2015 | 47.67 | 48.10 | 47.57 | 47.95 | 1,785,404 | +0.16(+0.33%) |
Jul 23, 2015 | 47.77 | 48.05 | 47.57 | 47.79 | 1,464,136 | -0.04(-0.09%) |
Jul 22, 2015 | 47.57 | 48.08 | 47.46 | 47.83 | 930,730 | +0.27(+0.58%) |
Jul 21, 2015 | 47.75 | 47.75 | 47.46 | 47.56 | 903,959 | -0.09(-0.19%) |
Jul 20, 2015 | 47.75 | 47.86 | 47.52 | 47.65 | 801,912 | -0.16(-0.33%) |
Jul 17, 2015 | 47.75 | 47.92 | 47.44 | 47.80 | 2,023,843 | -0.11(-0.23%) |
Jul 16, 2015 | 47.49 | 48.01 | 47.49 | 47.92 | 1,761,904 | +0.61(+1.29%) |
Jul 15, 2015 | 47.31 | 47.72 | 47.25 | 47.31 | 1,069,452 | -0.33(-0.69%) |
Jul 14, 2015 | 47.61 | 47.71 | 47.47 | 47.63 | 868,972 | -0.04(-0.09%) |
Jul 13, 2015 | 47.63 | 47.75 | 47.48 | 47.68 | 954,886 | +0.32(+0.67%) |
Jul 10, 2015 | 47.35 | 47.52 | 47.22 | 47.36 | 1,582,528 | +0.12(+0.25%) |
Jul 09, 2015 | 47.76 | 47.83 | 47.24 | 47.24 | 1,371,318 | -0.07(-0.14%) |
Jul 08, 2015 | 47.49 | 47.78 | 47.29 | 47.31 | 2,034,696 | -0.33(-0.69%) |
Jul 07, 2015 | 46.73 | 47.72 | 46.56 | 47.63 | 2,343,099 | +1.03(+2.20%) |
Jul 06, 2015 | 46.72 | 47.08 | 46.41 | 46.61 | 1,601,523 | -0.30(-0.63%) |
Jul 02, 2015 | 47.02 | 46.91 | 46.91 | 46.91 | 1,564,842 | +0.10(+0.21%) |
Jul 01, 2015 | 46.58 | 46.85 | 46.05 | 46.81 | 2,607,720 | +0.23(+0.49%) |
Jun 30, 2015 | 46.71 | 46.96 | 46.36 | 46.58 | 2,600,131 | +0.07(+0.16%) |
Jun 29, 2015 | 46.58 | 46.90 | 46.48 | 46.50 | 2,092,960 | -0.33(-0.71%) |
Jun 26, 2015 | 46.79 | 46.96 | 46.51 | 46.84 | 5,483,029 | +0.13(+0.29%) |
Jun 25, 2015 | 47.08 | 47.16 | 46.62 | 46.71 | 1,655,616 | -0.40(-0.85%) |
Jun 24, 2015 | 46.97 | 47.35 | 46.93 | 47.11 | 1,606,442 | -0.04(-0.09%) |
Jun 23, 2015 | 47.08 | 47.24 | 46.88 | 47.15 | 2,242,633 | +0.05(+0.11%) |
Jun 22, 2015 | 47.20 | 47.43 | 46.99 | 47.10 | 1,084,692 | +0.04(+0.09%) |
Jun 19, 2015 | 46.87 | 47.46 | 46.85 | 47.05 | 2,636,234 | +0.18(+0.38%) |
Jun 18, 2015 | 46.62 | 47.12 | 46.56 | 46.88 | 1,860,028 | +0.21(+0.45%) |
Jun 17, 2015 | 46.36 | 46.76 | 46.19 | 46.67 | 2,234,680 | +0.26(+0.56%) |
Jun 16, 2015 | 45.91 | 46.45 | 45.81 | 46.41 | 1,422,580 | +0.58(+1.26%) |
Jun 15, 2015 | 45.97 | 46.15 | 45.81 | 45.83 | 1,998,224 | -0.33(-0.71%) |
Jun 12, 2015 | 46.00 | 46.18 | 45.89 | 46.16 | 1,382,584 | -0.07(-0.14%) |
Jun 11, 2015 | 46.19 | 46.37 | 46.13 | 46.22 | 1,740,932 | +0.13(+0.27%) |
Jun 10, 2015 | 45.87 | 46.19 | 45.70 | 46.10 | 1,495,713 | +0.40(+0.88%) |
Jun 09, 2015 | 45.66 | 46.13 | 45.54 | 45.69 | 2,009,557 | +0.15(+0.33%) |
Jun 08, 2015 | 45.67 | 45.81 | 45.41 | 45.55 | 2,325,759 | -0.10(-0.23%) |
Jun 05, 2015 | 46.03 | 46.14 | 45.46 | 45.65 | 2,132,382 | -0.60(-1.30%) |
Jun 04, 2015 | 46.07 | 46.39 | 46.01 | 46.25 | 4,256,096 | -0.01(-0.02%) |
Jun 03, 2015 | 46.25 | 46.35 | 45.87 | 46.26 | 4,825,037 | +0.07(+0.16%) |
Jun 02, 2015 | 46.30 | 46.39 | 46.09 | 46.19 | 2,967,401 | -0.28(-0.61%) |
Jun 01, 2015 | 46.50 | 46.79 | 46.16 | 46.47 | 2,467,758 | -0.16(-0.35%) |
May 29, 2015 | 46.59 | 46.72 | 46.36 | 46.63 | 2,685,887 | +0.16(+0.34%) |
May 28, 2015 | 46.52 | 46.68 | 46.24 | 46.48 | 2,284,878 | -0.14(-0.30%) |
May 27, 2015 | 46.55 | 46.66 | 46.38 | 46.62 | 1,935,557 | +0.18(+0.38%) |
May 26, 2015 | 46.84 | 46.93 | 46.34 | 46.44 | 1,535,659 | -0.50(-1.07%) |
May 22, 2015 | 47.12 | 46.94 | 46.94 | 46.94 | 1,327,580 | -0.21(-0.44%) |
May 21, 2015 | 47.28 | 47.43 | 47.02 | 47.15 | 1,387,035 | -0.20(-0.42%) |
May 20, 2015 | 47.40 | 47.63 | 47.33 | 47.35 | 1,887,613 | +0.03(+0.06%) |
May 19, 2015 | 47.76 | 47.76 | 47.24 | 47.32 | 2,362,122 | -0.33(-0.70%) |
May 18, 2015 | 47.97 | 47.97 | 47.54 | 47.65 | 2,358,505 | -0.43(-0.90%) |
May 15, 2015 | 47.63 | 48.38 | 47.57 | 48.08 | 4,218,093 | +0.48(+1.01%) |
May 14, 2015 | 47.27 | 47.73 | 47.10 | 47.60 | 2,462,429 | +0.63(+1.33%) |
May 13, 2015 | 46.95 | 47.25 | 46.80 | 46.98 | 1,880,958 | +0.04(+0.09%) |
May 12, 2015 | 46.80 | 46.96 | 46.59 | 46.93 | 1,818,386 | -0.08(-0.17%) |
May 11, 2015 | 46.69 | 47.32 | 46.69 | 47.01 | 1,928,556 | +0.13(+0.27%) |
May 08, 2015 | 47.18 | 47.45 | 46.86 | 46.89 | 2,126,635 | +0.04(+0.08%) |
May 07, 2015 | 46.45 | 46.94 | 46.40 | 46.85 | 1,720,540 | +0.41(+0.87%) |
May 06, 2015 | 46.73 | 46.81 | 46.04 | 46.45 | 2,240,250 | -0.13(-0.27%) |
May 05, 2015 | 47.86 | 47.97 | 46.14 | 46.57 | 4,275,893 | -0.70(-1.48%) |
May 04, 2015 | 47.08 | 47.49 | 47.07 | 47.27 | 2,978,514 | +0.18(+0.38%) |
May 01, 2015 | 46.75 | 47.15 | 46.73 | 47.10 | 2,189,395 | +0.41(+0.88%) |
Apr 30, 2015 | 46.79 | 46.83 | 46.46 | 46.68 | 1,807,385 | -0.04(-0.08%) |
Apr 29, 2015 | 46.89 | 47.15 | 46.66 | 46.72 | 1,682,021 | -0.21(-0.46%) |
Apr 28, 2015 | 46.93 | 47.05 | 46.69 | 46.93 | 2,135,198 | +0.04(+0.09%) |
Apr 27, 2015 | 46.93 | 47.09 | 46.65 | 46.89 | 1,950,570 | -0.09(-0.19%) |
Apr 24, 2015 | 47.18 | 47.32 | 46.89 | 46.98 | 1,623,669 | -0.09(-0.19%) |
Apr 23, 2015 | 47.07 | 47.26 | 46.89 | 47.07 | 1,267,782 | -0.10(-0.20%) |
Apr 22, 2015 | 47.21 | 47.39 | 46.98 | 47.16 | 1,569,378 | +0.09(+0.19%) |
Apr 21, 2015 | 47.63 | 47.78 | 47.01 | 47.07 | 2,378,783 | -0.52(-1.08%) |
Apr 20, 2015 | 47.80 | 48.26 | 47.32 | 47.59 | 2,205,384 | +0.13(+0.26%) |
Apr 17, 2015 | 47.63 | 47.76 | 47.26 | 47.46 | 2,030,449 | -0.49(-1.01%) |
Apr 16, 2015 | 47.99 | 48.18 | 47.77 | 47.95 | 1,697,908 | -0.09(-0.18%) |
Apr 15, 2015 | 48.43 | 48.68 | 47.99 | 48.04 | 1,882,700 | -0.30(-0.63%) |
Apr 14, 2015 | 48.23 | 48.55 | 48.11 | 48.34 | 2,295,459 | +0.09(+0.18%) |
Apr 13, 2015 | 48.47 | 48.53 | 48.22 | 48.25 | 1,312,773 | -0.20(-0.41%) |
Apr 10, 2015 | 48.40 | 48.64 | 48.19 | 48.45 | 2,094,792 | +0.18(+0.37%) |
Apr 09, 2015 | 48.29 | 48.39 | 48.10 | 48.27 | 2,214,164 | -0.07(-0.15%) |
Apr 08, 2015 | 48.53 | 48.53 | 48.08 | 48.35 | 2,647,631 | -0.11(-0.23%) |
Apr 07, 2015 | 48.61 | 48.78 | 48.37 | 48.46 | 2,178,485 | -0.21(-0.44%) |
Apr 06, 2015 | 49.06 | 49.39 | 48.67 | 48.67 | 5,388,549 | -0.26(-0.53%) |
Apr 02, 2015 | 48.58 | 48.93 | 48.93 | 48.93 | 3,312,982 | +0.15(+0.30%) |
Apr 01, 2015 | 48.42 | 48.81 | 47.91 | 48.78 | 4,885,869 | +0.17(+0.35%) |
Mar 31, 2015 | 48.02 | 48.88 | 47.94 | 48.61 | 5,354,323 | +0.33(+0.69%) |
Mar 30, 2015 | 47.10 | 48.28 | 46.93 | 48.28 | 4,903,879 | +1.22(+2.60%) |
Mar 27, 2015 | 46.52 | 47.08 | 46.44 | 47.06 | 2,522,876 | +0.62(+1.33%) |
Mar 26, 2015 | 46.77 | 46.82 | 46.04 | 46.44 | 3,410,991 | -0.11(-0.24%) |
Mar 25, 2015 | 46.83 | 47.16 | 46.17 | 46.55 | 7,429,583 | +0.15(+0.33%) |
Mar 24, 2015 | 47.18 | 47.25 | 46.39 | 46.40 | 2,391,692 | -0.74(-1.58%) |
Mar 23, 2015 | 47.12 | 47.38 | 47.01 | 47.14 | 2,162,732 | -0.10(-0.20%) |
Mar 20, 2015 | 46.42 | 47.24 | 46.42 | 47.24 | 6,006,006 | +0.94(+2.02%) |
Mar 19, 2015 | 46.29 | 46.63 | 46.16 | 46.30 | 2,654,149 | -0.18(-0.40%) |
Mar 18, 2015 | 45.85 | 46.59 | 45.36 | 46.48 | 2,943,153 | +0.60(+1.30%) |
Mar 17, 2015 | 45.95 | 46.09 | 45.70 | 45.89 | 2,424,462 | -0.43(-0.94%) |
Mar 16, 2015 | 45.93 | 46.33 | 45.80 | 46.32 | 2,772,653 | +0.51(+1.11%) |
Mar 13, 2015 | 45.83 | 45.96 | 45.49 | 45.81 | 1,981,984 | -0.12(-0.26%) |
Mar 12, 2015 | 45.69 | 45.99 | 45.69 | 45.93 | 2,146,792 | +0.25(+0.55%) |
Mar 11, 2015 | 46.14 | 46.16 | 45.53 | 45.68 | 2,475,333 | -0.47(-1.02%) |
Mar 10, 2015 | 45.95 | 46.27 | 45.69 | 46.15 | 3,372,701 | +0.01(+0.02%) |
Mar 09, 2015 | 46.11 | 46.34 | 45.98 | 46.14 | 2,193,628 | +0.10(+0.21%) |
Mar 06, 2015 | 46.91 | 47.01 | 45.89 | 46.05 | 3,813,609 | -1.16(-2.47%) |
Mar 05, 2015 | 47.71 | 47.86 | 47.04 | 47.21 | 3,644,928 | -0.49(-1.04%) |
Mar 04, 2015 | 47.51 | 47.74 | 47.38 | 47.71 | 6,982,916 | +0.33(+0.70%) |
Mar 03, 2015 | 46.85 | 47.42 | 46.59 | 47.38 | 3,862,906 | +0.34(+0.73%) |
Mar 02, 2015 | 47.09 | 47.34 | 46.93 | 47.03 | 1,741,695 | -0.14(-0.29%) |
Feb 27, 2015 | 47.20 | 47.57 | 47.16 | 47.17 | 2,826,168 | -0.14(-0.29%) |
Feb 26, 2015 | 47.37 | 47.51 | 47.21 | 47.31 | 3,033,659 | -0.08(-0.17%) |
Feb 25, 2015 | 46.84 | 47.54 | 46.76 | 47.39 | 3,080,101 | +0.55(+1.17%) |
Feb 24, 2015 | 46.80 | 46.99 | 46.43 | 46.84 | 2,570,658 | -0.19(-0.40%) |
Feb 23, 2015 | 46.77 | 47.11 | 46.64 | 47.03 | 2,531,393 | +0.15(+0.31%) |
Feb 20, 2015 | 46.63 | 47.10 | 46.45 | 46.89 | 2,119,138 | +0.22(+0.47%) |
Feb 19, 2015 | 46.57 | 46.94 | 46.50 | 46.67 | 3,274,206 | +0.00(+0.00%) |
Feb 18, 2015 | 45.99 | 46.80 | 45.93 | 46.67 | 2,978,968 | +0.42(+0.92%) |
Feb 17, 2015 | 45.97 | 46.37 | 45.60 | 46.24 | 3,812,227 | +0.01(+0.02%) |
Feb 13, 2015 | 45.80 | 46.23 | 46.23 | 46.23 | 5,478,071 | -0.07(-0.16%) |
Feb 12, 2015 | 45.99 | 47.04 | 45.71 | 46.31 | 7,492,560 | -2.19(-4.52%) |
Feb 11, 2015 | 48.58 | 48.85 | 48.27 | 48.50 | 1,739,768 | -0.01(-0.02%) |
Feb 10, 2015 | 48.39 | 48.67 | 48.21 | 48.51 | 1,972,518 | +0.37(+0.78%) |
Feb 09, 2015 | 48.33 | 48.64 | 48.06 | 48.14 | 2,086,136 | -0.33(-0.68%) |
Feb 06, 2015 | 48.82 | 48.90 | 48.27 | 48.47 | 2,468,867 | -0.57(-1.16%) |
Feb 05, 2015 | 49.09 | 49.15 | 48.77 | 49.04 | 1,785,881 | +0.29(+0.59%) |
Feb 04, 2015 | 48.69 | 49.24 | 48.57 | 48.75 | 2,078,189 | -0.01(-0.01%) |
Feb 03, 2015 | 48.82 | 48.99 | 48.48 | 48.76 | 1,994,751 | +0.13(+0.27%) |
Feb 02, 2015 | 48.03 | 48.65 | 47.56 | 48.63 | 1,898,566 | +0.65(+1.36%) |
Jan 30, 2015 | 49.06 | 49.12 | 47.91 | 47.98 | 3,866,877 | -1.29(-2.61%) |
Jan 29, 2015 | 49.22 | 49.34 | 48.49 | 49.26 | 2,591,865 | -0.03(-0.06%) |
Jan 28, 2015 | 50.21 | 50.37 | 49.23 | 49.29 | 2,340,326 | -0.77(-1.53%) |
Jan 27, 2015 | 49.96 | 50.37 | 49.79 | 50.06 | 1,840,548 | -0.33(-0.65%) |
Jan 26, 2015 | 50.54 | 50.54 | 49.88 | 50.39 | 1,956,835 | +0.15(+0.29%) |
Jan 23, 2015 | 50.80 | 50.81 | 50.20 | 50.24 | 2,879,337 | -0.85(-1.66%) |
Jan 22, 2015 | 50.62 | 51.12 | 50.45 | 51.09 | 3,087,204 | +0.59(+1.17%) |
Jan 21, 2015 | 50.27 | 50.59 | 49.95 | 50.50 | 7,216,843 | +0.04(+0.09%) |
Jan 20, 2015 | 49.87 | 50.48 | 49.59 | 50.46 | 3,435,032 | +0.62(+1.25%) |
Jan 16, 2015 | 49.39 | 49.97 | 49.38 | 49.83 | 3,065,486 | +0.28(+0.56%) |
Jan 15, 2015 | 48.82 | 49.96 | 48.82 | 49.56 | 3,126,280 | +0.74(+1.51%) |
Jan 14, 2015 | 48.01 | 48.93 | 47.76 | 48.82 | 3,596,686 | +0.56(+1.15%) |
Jan 13, 2015 | 48.25 | 48.70 | 47.86 | 48.26 | 1,881,991 | +0.36(+0.75%) |
Jan 12, 2015 | 48.27 | 48.61 | 47.81 | 47.90 | 1,866,083 | -0.70(-1.43%) |
Jan 09, 2015 | 49.12 | 49.12 | 48.53 | 48.60 | 1,848,132 | -0.57(-1.16%) |
Jan 08, 2015 | 48.63 | 49.20 | 48.55 | 49.17 | 1,946,741 | +0.88(+1.82%) |
Jan 07, 2015 | 47.62 | 48.35 | 47.60 | 48.29 | 2,301,127 | +1.14(+2.42%) |
Jan 06, 2015 | 47.21 | 47.62 | 46.97 | 47.15 | 3,008,220 | +0.14(+0.30%) |
Jan 05, 2015 | 47.73 | 47.82 | 46.92 | 47.01 | 1,864,668 | -0.89(-1.86%) |
Jan 02, 2015 | 48.01 | 48.38 | 47.62 | 47.90 | 1,159,697 | +0.03(+0.06%) |
Dec 31, 2014 | 48.51 | 47.87 | 47.87 | 47.87 | 1,730,701 | -0.86(-1.77%) |
Dec 30, 2014 | 48.92 | 49.05 | 48.71 | 48.74 | 629,620 | -0.25(-0.51%) |
Dec 29, 2014 | 48.94 | 49.20 | 48.69 | 48.98 | 802,805 | -0.04(-0.07%) |
Dec 26, 2014 | 49.07 | 49.19 | 48.94 | 49.02 | 525,579 | -0.01(-0.01%) |
Dec 24, 2014 | 49.26 | 49.03 | 49.03 | 49.03 | 514,248 | -0.16(-0.33%) |
Dec 23, 2014 | 48.97 | 49.34 | 48.83 | 49.19 | 1,265,843 | +0.29(+0.58%) |
Dec 22, 2014 | 48.83 | 49.04 | 48.63 | 48.90 | 1,789,200 | +0.02(+0.04%) |
Dec 19, 2014 | 48.47 | 49.09 | 48.24 | 48.88 | 3,431,250 | +0.59(+1.21%) |
Dec 18, 2014 | 47.84 | 48.32 | 47.84 | 48.30 | 2,482,739 | +0.86(+1.82%) |
Dec 17, 2014 | 47.15 | 47.59 | 46.58 | 47.43 | 2,208,290 | +0.54(+1.15%) |
Dec 16, 2014 | 46.93 | 48.00 | 46.83 | 46.89 | 2,316,775 | +0.01(+0.02%) |
Dec 15, 2014 | 48.14 | 48.15 | 46.83 | 46.89 | 3,558,347 | -1.13(-2.35%) |
Dec 12, 2014 | 48.79 | 48.98 | 47.99 | 48.01 | 2,878,110 | -1.08(-2.19%) |
Dec 11, 2014 | 47.81 | 49.31 | 47.59 | 49.09 | 5,259,007 | +1.69(+3.57%) |
Dec 10, 2014 | 48.08 | 48.33 | 47.36 | 47.40 | 2,132,974 | -0.75(-1.56%) |
Dec 09, 2014 | 48.21 | 48.47 | 47.95 | 48.15 | 3,062,297 | -0.19(-0.39%) |
Dec 08, 2014 | 48.53 | 48.60 | 48.19 | 48.34 | 2,585,389 | -0.23(-0.48%) |
Dec 05, 2014 | 48.28 | 48.58 | 48.20 | 48.58 | 1,567,953 | +0.23(+0.47%) |
Dec 04, 2014 | 48.55 | 48.57 | 48.12 | 48.35 | 2,957,745 | -0.21(-0.44%) |
Dec 03, 2014 | 48.58 | 48.74 | 48.31 | 48.56 | 2,426,045 | -0.15(-0.30%) |
Dec 02, 2014 | 48.36 | 48.82 | 48.33 | 48.71 | 3,401,958 | +0.36(+0.74%) |