Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 46.62 | 46.76 | 46.27 | 46.60 | 648,842 | +0.17(+0.36%) |
Jul 30, 2015 | 46.39 | 46.70 | 46.05 | 46.43 | 730,829 | +0.06(+0.12%) |
Jul 29, 2015 | 46.39 | 46.85 | 46.22 | 46.38 | 614,357 | -0.01(-0.02%) |
Jul 28, 2015 | 46.20 | 46.65 | 45.69 | 46.39 | 635,699 | +0.45(+0.99%) |
Jul 27, 2015 | 47.22 | 47.22 | 45.76 | 45.93 | 923,379 | -1.52(-3.21%) |
Jul 24, 2015 | 47.92 | 47.97 | 47.35 | 47.45 | 698,578 | -0.34(-0.72%) |
Jul 23, 2015 | 46.90 | 49.21 | 46.74 | 47.80 | 1,919,862 | +0.77(+1.63%) |
Jul 22, 2015 | 48.28 | 48.98 | 45.16 | 47.03 | 3,219,828 | -4.28(-8.34%) |
Jul 21, 2015 | 51.45 | 51.88 | 50.93 | 51.31 | 749,514 | -0.16(-0.31%) |
Jul 20, 2015 | 51.45 | 51.61 | 50.87 | 51.47 | 515,184 | +0.04(+0.08%) |
Jul 17, 2015 | 52.24 | 52.35 | 51.33 | 51.43 | 353,906 | -0.79(-1.51%) |
Jul 16, 2015 | 52.50 | 52.66 | 52.08 | 52.22 | 289,787 | -0.07(-0.14%) |
Jul 15, 2015 | 52.60 | 52.60 | 52.12 | 52.29 | 267,774 | -0.45(-0.85%) |
Jul 14, 2015 | 52.79 | 53.14 | 52.61 | 52.74 | 270,143 | -0.21(-0.39%) |
Jul 13, 2015 | 52.08 | 53.00 | 52.08 | 52.94 | 301,804 | +1.17(+2.26%) |
Jul 10, 2015 | 51.73 | 52.00 | 51.26 | 51.77 | 289,468 | +0.53(+1.03%) |
Jul 09, 2015 | 51.57 | 51.67 | 51.04 | 51.25 | 549,609 | +0.02(+0.03%) |
Jul 08, 2015 | 51.18 | 51.65 | 50.46 | 51.23 | 566,842 | -0.46(-0.89%) |
Jul 07, 2015 | 51.70 | 51.95 | 50.69 | 51.69 | 494,455 | -0.07(-0.14%) |
Jul 06, 2015 | 51.65 | 52.29 | 51.46 | 51.77 | 621,272 | -0.21(-0.40%) |
Jul 02, 2015 | 52.60 | 51.97 | 51.97 | 51.97 | 317,189 | -0.59(-1.12%) |
Jul 01, 2015 | 51.47 | 52.56 | 51.31 | 52.56 | 569,467 | +1.12(+2.18%) |
Jun 30, 2015 | 51.84 | 51.84 | 51.28 | 51.44 | 726,243 | -0.05(-0.09%) |
Jun 29, 2015 | 53.22 | 53.68 | 51.45 | 51.49 | 751,658 | -2.20(-4.10%) |
Jun 26, 2015 | 53.40 | 53.76 | 53.21 | 53.69 | 826,515 | +0.45(+0.84%) |
Jun 25, 2015 | 53.53 | 53.61 | 52.95 | 53.24 | 357,536 | -0.29(-0.55%) |
Jun 24, 2015 | 53.66 | 53.92 | 53.52 | 53.53 | 630,591 | -0.25(-0.46%) |
Jun 23, 2015 | 53.57 | 53.99 | 53.49 | 53.78 | 347,439 | +0.28(+0.52%) |
Jun 22, 2015 | 53.60 | 53.87 | 53.37 | 53.50 | 586,307 | +0.14(+0.25%) |
Jun 19, 2015 | 53.23 | 53.87 | 53.14 | 53.37 | 611,417 | +0.29(+0.54%) |
Jun 18, 2015 | 52.67 | 53.43 | 52.04 | 53.08 | 373,428 | +0.47(+0.89%) |
Jun 17, 2015 | 51.88 | 52.71 | 51.88 | 52.61 | 338,514 | +0.73(+1.40%) |
Jun 16, 2015 | 51.49 | 52.29 | 51.29 | 51.88 | 447,954 | +0.18(+0.35%) |
Jun 15, 2015 | 52.28 | 52.45 | 51.61 | 51.70 | 448,441 | -0.88(-1.68%) |
Jun 12, 2015 | 52.55 | 52.81 | 52.30 | 52.58 | 260,944 | -0.06(-0.12%) |
Jun 11, 2015 | 52.38 | 52.84 | 52.33 | 52.65 | 378,319 | +0.27(+0.51%) |
Jun 10, 2015 | 52.22 | 52.71 | 52.22 | 52.38 | 300,568 | +0.32(+0.61%) |
Jun 09, 2015 | 52.60 | 53.00 | 52.06 | 52.06 | 428,793 | -0.64(-1.21%) |
Jun 08, 2015 | 52.21 | 52.88 | 52.07 | 52.70 | 751,299 | +0.54(+1.04%) |
Jun 05, 2015 | 52.15 | 52.20 | 51.66 | 52.16 | 278,756 | +0.02(+0.03%) |
Jun 04, 2015 | 52.20 | 52.55 | 52.07 | 52.14 | 260,574 | -0.21(-0.41%) |
Jun 03, 2015 | 52.07 | 52.47 | 51.71 | 52.36 | 346,003 | +0.39(+0.76%) |
Jun 02, 2015 | 51.45 | 52.01 | 51.45 | 51.96 | 372,634 | +0.42(+0.81%) |
Jun 01, 2015 | 51.85 | 51.94 | 51.28 | 51.54 | 916,894 | -0.31(-0.59%) |
May 29, 2015 | 52.49 | 52.61 | 51.69 | 51.85 | 493,941 | -0.69(-1.32%) |
May 28, 2015 | 52.43 | 52.74 | 52.14 | 52.55 | 269,753 | +0.12(+0.23%) |
May 27, 2015 | 52.10 | 52.62 | 51.92 | 52.43 | 368,986 | +0.30(+0.57%) |
May 26, 2015 | 53.03 | 53.07 | 52.02 | 52.13 | 312,462 | -0.94(-1.77%) |
May 22, 2015 | 52.83 | 53.07 | 53.07 | 53.07 | 256,487 | +0.15(+0.28%) |
May 21, 2015 | 52.84 | 53.28 | 52.62 | 52.92 | 340,973 | -0.09(-0.18%) |
May 20, 2015 | 52.67 | 53.20 | 52.45 | 53.01 | 305,381 | +0.47(+0.89%) |
May 19, 2015 | 53.07 | 53.23 | 52.25 | 52.55 | 530,604 | -0.73(-1.38%) |
May 18, 2015 | 52.94 | 53.42 | 52.58 | 53.28 | 356,803 | +0.39(+0.73%) |
May 15, 2015 | 52.90 | 53.10 | 52.39 | 52.89 | 621,829 | -0.13(-0.24%) |
May 14, 2015 | 52.66 | 53.14 | 52.27 | 53.02 | 474,917 | +0.52(+0.99%) |
May 13, 2015 | 52.27 | 52.67 | 52.17 | 52.50 | 428,365 | +0.32(+0.60%) |
May 12, 2015 | 52.41 | 52.41 | 51.90 | 52.18 | 413,296 | -0.39(-0.75%) |
May 11, 2015 | 52.51 | 52.94 | 52.23 | 52.58 | 453,446 | +0.09(+0.17%) |
May 08, 2015 | 52.31 | 52.65 | 52.12 | 52.49 | 447,312 | +0.48(+0.93%) |
May 07, 2015 | 51.87 | 52.53 | 51.84 | 52.01 | 490,059 | +0.08(+0.15%) |
May 06, 2015 | 51.91 | 51.95 | 51.33 | 51.93 | 464,566 | +0.07(+0.14%) |
May 05, 2015 | 52.21 | 52.42 | 51.69 | 51.86 | 567,784 | -0.40(-0.77%) |
May 04, 2015 | 52.69 | 52.97 | 52.16 | 52.26 | 365,492 | -0.45(-0.85%) |
May 01, 2015 | 52.73 | 53.22 | 52.28 | 52.71 | 654,233 | -0.02(-0.04%) |
Apr 30, 2015 | 53.31 | 53.58 | 52.39 | 52.73 | 811,731 | -0.57(-1.07%) |
Apr 29, 2015 | 52.74 | 53.63 | 52.64 | 53.30 | 758,996 | +0.46(+0.87%) |
Apr 28, 2015 | 52.30 | 53.13 | 52.22 | 52.84 | 672,193 | +0.21(+0.40%) |
Apr 27, 2015 | 52.39 | 52.70 | 52.14 | 52.63 | 520,494 | +0.24(+0.47%) |
Apr 24, 2015 | 52.06 | 52.60 | 51.66 | 52.39 | 838,076 | +0.28(+0.54%) |
Apr 23, 2015 | 52.60 | 52.69 | 51.66 | 52.10 | 1,094,140 | -0.94(-1.77%) |
Apr 22, 2015 | 54.09 | 54.20 | 51.58 | 53.04 | 2,856,450 | -2.05(-3.72%) |
Apr 21, 2015 | 54.25 | 55.10 | 53.83 | 55.09 | 1,267,655 | +1.28(+2.37%) |
Apr 20, 2015 | 53.54 | 53.89 | 53.37 | 53.82 | 602,045 | +0.69(+1.29%) |
Apr 17, 2015 | 53.85 | 53.93 | 52.82 | 53.13 | 699,588 | -1.12(-2.06%) |
Apr 16, 2015 | 54.46 | 54.51 | 53.87 | 54.25 | 515,393 | -0.32(-0.58%) |
Apr 15, 2015 | 54.07 | 54.73 | 54.03 | 54.56 | 847,234 | +0.54(+1.01%) |
Apr 14, 2015 | 53.36 | 54.13 | 53.24 | 54.02 | 707,605 | +0.58(+1.09%) |
Apr 13, 2015 | 54.26 | 54.37 | 53.34 | 53.44 | 920,334 | -0.80(-1.48%) |
Apr 10, 2015 | 54.78 | 54.85 | 54.08 | 54.24 | 383,843 | -0.62(-1.14%) |
Apr 09, 2015 | 54.71 | 54.99 | 54.42 | 54.86 | 380,153 | -0.07(-0.13%) |
Apr 08, 2015 | 54.91 | 54.97 | 54.35 | 54.94 | 710,612 | -0.04(-0.07%) |
Apr 07, 2015 | 55.08 | 55.48 | 54.59 | 54.97 | 487,489 | -0.09(-0.17%) |
Apr 06, 2015 | 54.30 | 55.11 | 54.25 | 55.07 | 808,147 | +0.39(+0.72%) |
Apr 02, 2015 | 54.04 | 54.67 | 54.67 | 54.67 | 587,526 | +0.33(+0.61%) |
Apr 01, 2015 | 54.20 | 54.48 | 53.86 | 54.34 | 620,740 | -0.09(-0.17%) |
Mar 31, 2015 | 55.21 | 55.81 | 54.15 | 54.44 | 1,449,888 | -0.95(-1.72%) |
Mar 30, 2015 | 55.54 | 55.83 | 55.12 | 55.39 | 611,720 | -0.02(-0.03%) |
Mar 27, 2015 | 55.36 | 55.77 | 55.19 | 55.41 | 481,094 | -0.09(-0.17%) |
Mar 26, 2015 | 55.83 | 55.83 | 55.30 | 55.50 | 1,061,459 | -0.45(-0.80%) |
Mar 25, 2015 | 55.66 | 56.55 | 55.65 | 55.95 | 906,529 | +0.29(+0.52%) |
Mar 24, 2015 | 55.55 | 56.22 | 55.28 | 55.66 | 1,032,350 | -0.07(-0.13%) |
Mar 23, 2015 | 53.60 | 56.26 | 53.52 | 55.73 | 1,250,090 | +2.13(+3.97%) |
Mar 20, 2015 | 53.29 | 53.78 | 53.15 | 53.60 | 2,678,218 | +0.58(+1.09%) |
Mar 19, 2015 | 53.27 | 53.65 | 52.60 | 53.03 | 535,528 | -0.32(-0.61%) |
Mar 18, 2015 | 53.30 | 53.86 | 52.97 | 53.35 | 855,803 | +0.12(+0.22%) |
Mar 17, 2015 | 52.24 | 53.34 | 52.14 | 53.23 | 919,920 | +0.87(+1.66%) |
Mar 16, 2015 | 52.06 | 52.74 | 52.06 | 52.36 | 830,667 | +0.48(+0.93%) |
Mar 13, 2015 | 52.03 | 52.26 | 51.54 | 51.88 | 802,550 | -0.37(-0.70%) |
Mar 12, 2015 | 52.01 | 52.46 | 51.87 | 52.25 | 843,721 | +0.45(+0.87%) |
Mar 11, 2015 | 52.05 | 52.08 | 51.33 | 51.80 | 808,164 | -0.27(-0.51%) |
Mar 10, 2015 | 52.28 | 52.75 | 52.05 | 52.06 | 618,588 | -0.53(-1.01%) |
Mar 09, 2015 | 53.03 | 53.22 | 52.20 | 52.59 | 706,100 | -0.31(-0.59%) |
Mar 06, 2015 | 53.88 | 54.05 | 52.54 | 52.91 | 665,007 | -1.30(-2.39%) |
Mar 05, 2015 | 55.37 | 55.37 | 53.91 | 54.20 | 655,585 | -1.17(-2.11%) |
Mar 04, 2015 | 55.51 | 55.51 | 55.13 | 55.37 | 567,011 | -0.14(-0.25%) |
Mar 03, 2015 | 55.68 | 55.97 | 55.45 | 55.51 | 479,005 | -0.39(-0.70%) |
Mar 02, 2015 | 55.74 | 56.07 | 55.07 | 55.90 | 706,929 | +0.16(+0.29%) |
Feb 27, 2015 | 56.61 | 56.87 | 55.72 | 55.74 | 621,240 | -0.62(-1.09%) |
Feb 26, 2015 | 56.67 | 56.93 | 56.28 | 56.36 | 450,825 | -0.29(-0.51%) |
Feb 25, 2015 | 56.37 | 56.87 | 55.95 | 56.64 | 331,685 | +0.14(+0.25%) |
Feb 24, 2015 | 56.36 | 56.57 | 55.86 | 56.50 | 351,793 | +0.14(+0.25%) |
Feb 23, 2015 | 56.68 | 56.68 | 55.92 | 56.36 | 423,569 | -0.32(-0.56%) |
Feb 20, 2015 | 56.56 | 56.72 | 55.86 | 56.68 | 310,935 | +0.09(+0.15%) |
Feb 19, 2015 | 56.57 | 56.82 | 56.37 | 56.60 | 356,491 | -0.14(-0.25%) |
Feb 18, 2015 | 56.60 | 56.82 | 56.13 | 56.74 | 385,625 | +0.11(+0.19%) |
Feb 17, 2015 | 56.51 | 56.77 | 56.02 | 56.63 | 371,177 | +0.01(+0.01%) |
Feb 13, 2015 | 56.36 | 56.62 | 56.62 | 56.62 | 379,934 | +0.34(+0.61%) |
Feb 12, 2015 | 55.85 | 56.46 | 55.85 | 56.28 | 309,583 | +0.55(+0.98%) |
Feb 11, 2015 | 56.04 | 56.22 | 55.25 | 55.73 | 490,451 | -0.21(-0.38%) |
Feb 10, 2015 | 55.75 | 56.08 | 55.13 | 55.94 | 562,631 | +0.19(+0.34%) |
Feb 09, 2015 | 54.79 | 56.31 | 54.79 | 55.75 | 743,155 | +0.95(+1.74%) |
Feb 06, 2015 | 55.32 | 55.33 | 54.66 | 54.80 | 575,529 | -0.58(-1.04%) |
Feb 05, 2015 | 54.91 | 55.61 | 54.59 | 55.38 | 457,663 | +0.75(+1.37%) |
Feb 04, 2015 | 55.37 | 55.51 | 54.49 | 54.63 | 683,223 | -0.81(-1.46%) |
Feb 03, 2015 | 53.98 | 55.62 | 53.87 | 55.44 | 1,222,819 | +1.58(+2.93%) |
Feb 02, 2015 | 53.03 | 54.04 | 52.48 | 53.87 | 858,074 | +1.09(+2.06%) |
Jan 30, 2015 | 52.91 | 53.26 | 52.28 | 52.78 | 1,091,171 | -0.25(-0.47%) |
Jan 29, 2015 | 52.17 | 53.40 | 52.11 | 53.03 | 1,412,441 | +0.98(+1.89%) |
Jan 28, 2015 | 50.74 | 53.23 | 50.72 | 52.05 | 4,194,510 | +5.41(+11.60%) |
Jan 27, 2015 | 47.16 | 47.16 | 46.33 | 46.64 | 1,355,579 | -0.98(-2.07%) |
Jan 26, 2015 | 47.96 | 48.11 | 47.25 | 47.62 | 1,185,867 | -0.30(-0.62%) |
Jan 23, 2015 | 48.85 | 48.85 | 47.77 | 47.92 | 622,772 | -1.05(-2.14%) |
Jan 22, 2015 | 48.82 | 49.04 | 48.21 | 48.96 | 483,751 | +0.47(+0.97%) |
Jan 21, 2015 | 48.09 | 48.71 | 47.92 | 48.49 | 569,801 | +0.41(+0.84%) |
Jan 20, 2015 | 48.42 | 48.92 | 47.52 | 48.09 | 595,989 | +0.01(+0.02%) |
Jan 16, 2015 | 47.23 | 48.14 | 47.05 | 48.08 | 472,256 | +0.48(+1.00%) |
Jan 15, 2015 | 48.01 | 48.21 | 46.90 | 47.60 | 697,411 | -0.22(-0.46%) |
Jan 14, 2015 | 48.32 | 48.40 | 47.06 | 47.82 | 785,699 | -1.16(-2.36%) |
Jan 13, 2015 | 48.32 | 49.41 | 48.08 | 48.98 | 1,247,775 | +0.80(+1.67%) |
Jan 12, 2015 | 48.35 | 48.40 | 47.32 | 48.17 | 480,950 | +0.02(+0.03%) |
Jan 09, 2015 | 48.88 | 48.88 | 48.14 | 48.16 | 585,250 | -0.84(-1.72%) |
Jan 08, 2015 | 47.64 | 49.11 | 47.60 | 49.00 | 636,916 | +1.76(+3.73%) |
Jan 07, 2015 | 47.23 | 47.75 | 46.86 | 47.24 | 644,739 | +0.40(+0.85%) |
Jan 06, 2015 | 47.43 | 47.43 | 46.46 | 46.84 | 966,997 | -0.51(-1.07%) |
Jan 05, 2015 | 48.42 | 48.42 | 47.13 | 47.35 | 718,625 | -1.37(-2.80%) |
Jan 02, 2015 | 49.18 | 49.43 | 48.23 | 48.71 | 481,112 | -0.47(-0.95%) |
Dec 31, 2014 | 49.86 | 49.18 | 49.18 | 49.18 | 445,007 | -0.66(-1.32%) |
Dec 30, 2014 | 49.56 | 50.44 | 49.56 | 49.84 | 635,172 | +0.17(+0.35%) |
Dec 29, 2014 | 49.71 | 50.03 | 49.47 | 49.67 | 497,677 | -0.05(-0.09%) |
Dec 26, 2014 | 49.39 | 50.15 | 49.39 | 49.71 | 308,416 | +0.52(+1.05%) |
Dec 24, 2014 | 49.10 | 49.20 | 49.20 | 49.20 | 292,828 | +0.11(+0.22%) |
Dec 23, 2014 | 49.95 | 50.12 | 49.09 | 49.09 | 1,100,294 | -0.61(-1.23%) |
Dec 22, 2014 | 49.07 | 49.70 | 49.07 | 49.70 | 715,629 | +0.80(+1.63%) |
Dec 19, 2014 | 48.98 | 49.35 | 48.37 | 48.90 | 1,834,885 | -0.08(-0.16%) |
Dec 18, 2014 | 47.37 | 49.08 | 47.37 | 48.98 | 1,171,785 | +2.42(+5.20%) |
Dec 17, 2014 | 46.61 | 46.75 | 45.43 | 46.56 | 1,720,989 | -0.01(-0.02%) |
Dec 16, 2014 | 48.19 | 48.39 | 46.54 | 46.57 | 1,662,925 | -1.75(-3.62%) |
Dec 15, 2014 | 49.14 | 49.17 | 47.67 | 48.32 | 727,781 | -0.46(-0.93%) |
Dec 12, 2014 | 48.85 | 49.20 | 48.61 | 48.77 | 456,592 | -0.48(-0.97%) |
Dec 11, 2014 | 49.66 | 50.18 | 49.16 | 49.25 | 478,838 | -0.29(-0.58%) |
Dec 10, 2014 | 49.87 | 50.18 | 49.47 | 49.54 | 536,214 | -0.29(-0.59%) |
Dec 09, 2014 | 48.82 | 49.96 | 48.59 | 49.83 | 590,138 | +0.58(+1.18%) |
Dec 08, 2014 | 50.19 | 50.35 | 48.81 | 49.25 | 651,341 | -0.96(-1.91%) |
Dec 05, 2014 | 49.77 | 50.25 | 49.60 | 50.21 | 505,274 | +0.47(+0.95%) |
Dec 04, 2014 | 49.81 | 50.04 | 48.95 | 49.74 | 1,127,455 | -0.65(-1.29%) |
Dec 03, 2014 | 50.89 | 51.33 | 50.21 | 50.38 | 992,601 | -1.09(-2.12%) |
Dec 02, 2014 | 51.33 | 51.87 | 51.17 | 51.47 | 939,516 | +0.08(+0.15%) |
Dec 01, 2014 | 51.86 | 51.88 | 51.19 | 51.40 | 602,261 | -0.53(-1.03%) |
Nov 28, 2014 | 51.43 | 52.01 | 51.23 | 51.93 | 375,481 | +0.64(+1.25%) |
Nov 26, 2014 | 51.25 | 51.29 | 51.29 | 51.29 | 436,169 | +0.02(+0.05%) |
Nov 25, 2014 | 51.20 | 51.77 | 50.77 | 51.26 | 593,682 | -0.73(-1.40%) |
Nov 24, 2014 | 51.64 | 52.02 | 50.93 | 51.99 | 695,880 | +0.60(+1.17%) |
Nov 21, 2014 | 51.78 | 51.98 | 51.30 | 51.39 | 623,403 | +0.12(+0.23%) |
Nov 20, 2014 | 50.27 | 51.72 | 50.20 | 51.27 | 933,600 | +0.89(+1.76%) |
Nov 19, 2014 | 50.60 | 50.77 | 50.21 | 50.38 | 709,322 | -0.16(-0.32%) |
Nov 18, 2014 | 50.12 | 50.80 | 50.08 | 50.55 | 623,525 | +0.33(+0.66%) |
Nov 17, 2014 | 49.64 | 50.36 | 49.63 | 50.21 | 466,016 | +0.53(+1.06%) |
Nov 14, 2014 | 49.61 | 50.08 | 49.44 | 49.69 | 438,570 | +0.08(+0.16%) |
Nov 13, 2014 | 50.50 | 50.77 | 49.42 | 49.61 | 812,240 | -0.89(-1.76%) |
Nov 12, 2014 | 50.06 | 50.90 | 50.04 | 50.50 | 584,996 | +0.41(+0.82%) |
Nov 11, 2014 | 49.86 | 50.34 | 49.67 | 50.09 | 802,750 | +0.27(+0.54%) |
Nov 10, 2014 | 49.15 | 49.82 | 49.15 | 49.82 | 798,687 | +0.76(+1.54%) |
Nov 07, 2014 | 49.43 | 49.54 | 48.89 | 49.06 | 822,820 | -0.34(-0.69%) |
Nov 06, 2014 | 49.40 | 49.51 | 48.92 | 49.40 | 756,101 | +0.09(+0.19%) |
Nov 05, 2014 | 48.98 | 49.35 | 48.74 | 49.31 | 463,466 | +0.53(+1.09%) |
Nov 04, 2014 | 49.34 | 49.36 | 48.36 | 48.78 | 546,650 | -0.56(-1.14%) |
Nov 03, 2014 | 49.20 | 49.61 | 49.03 | 49.34 | 575,445 | +0.12(+0.24%) |
Oct 31, 2014 | 49.80 | 49.88 | 49.08 | 49.23 | 643,952 | -0.25(-0.51%) |
Oct 30, 2014 | 49.33 | 49.64 | 49.13 | 49.48 | 448,307 | +0.15(+0.31%) |
Oct 29, 2014 | 49.45 | 49.58 | 49.08 | 49.33 | 810,230 | -0.22(-0.44%) |
Oct 28, 2014 | 49.34 | 49.63 | 49.25 | 49.54 | 760,470 | +0.20(+0.41%) |
Oct 27, 2014 | 49.23 | 49.52 | 49.50 | 49.34 | 909,247 | -0.15(-0.31%) |
Oct 24, 2014 | 49.06 | 49.67 | 48.99 | 49.50 | 763,184 | +0.43(+0.88%) |
Oct 23, 2014 | 48.65 | 49.43 | 47.60 | 49.06 | 1,852,815 | +0.59(+1.23%) |
Oct 22, 2014 | 53.36 | 53.91 | 48.37 | 48.47 | 3,979,969 | -6.67(-12.10%) |
Oct 21, 2014 | 54.03 | 55.26 | 53.84 | 55.14 | 1,219,953 | +1.32(+2.45%) |
Oct 20, 2014 | 52.98 | 53.97 | 52.94 | 53.82 | 719,950 | +0.84(+1.59%) |
Oct 17, 2014 | 53.20 | 53.57 | 52.76 | 52.98 | 474,443 | +0.26(+0.50%) |
Oct 16, 2014 | 51.92 | 52.87 | 51.76 | 52.72 | 549,448 | +0.07(+0.13%) |
Oct 15, 2014 | 52.07 | 52.85 | 51.63 | 52.65 | 943,882 | +0.27(+0.52%) |
Oct 14, 2014 | 52.46 | 52.79 | 51.97 | 52.38 | 644,873 | +0.30(+0.58%) |
Oct 13, 2014 | 52.74 | 52.87 | 51.84 | 52.08 | 649,208 | -0.63(-1.20%) |
Oct 10, 2014 | 52.74 | 53.37 | 52.66 | 52.71 | 450,433 | -0.17(-0.32%) |
Oct 09, 2014 | 53.67 | 54.12 | 52.88 | 52.88 | 486,099 | -1.07(-1.99%) |
Oct 08, 2014 | 53.09 | 54.03 | 52.72 | 53.95 | 471,591 | +0.83(+1.56%) |
Oct 07, 2014 | 53.81 | 53.96 | 53.13 | 53.13 | 361,097 | -0.86(-1.60%) |
Oct 06, 2014 | 54.27 | 54.47 | 53.50 | 53.99 | 555,491 | -0.15(-0.27%) |
Oct 03, 2014 | 54.31 | 54.55 | 54.01 | 54.14 | 372,966 | +0.19(+0.34%) |
Oct 02, 2014 | 53.47 | 54.05 | 53.36 | 53.95 | 582,154 | +0.31(+0.58%) |
Oct 01, 2014 | 53.07 | 53.73 | 52.97 | 53.64 | 884,525 | +0.33(+0.62%) |
Sep 30, 2014 | 53.70 | 53.70 | 52.96 | 53.31 | 504,041 | -0.51(-0.95%) |
Sep 29, 2014 | 53.80 | 53.99 | 53.33 | 53.82 | 605,624 | -0.46(-0.84%) |
Sep 26, 2014 | 54.23 | 54.33 | 53.96 | 54.28 | 370,079 | +0.00(+0.00%) |
Sep 25, 2014 | 54.61 | 54.76 | 53.93 | 54.28 | 450,231 | -0.68(-1.24%) |
Sep 24, 2014 | 54.37 | 55.16 | 54.29 | 54.96 | 508,873 | +0.59(+1.08%) |
Sep 23, 2014 | 55.29 | 55.30 | 54.27 | 54.37 | 524,993 | -0.93(-1.68%) |
Sep 22, 2014 | 55.95 | 56.19 | 55.21 | 55.30 | 517,384 | -0.73(-1.30%) |
Sep 19, 2014 | 56.70 | 56.78 | 55.86 | 56.02 | 845,345 | -0.53(-0.94%) |
Sep 18, 2014 | 56.58 | 56.82 | 56.45 | 56.55 | 334,262 | +0.04(+0.07%) |
Sep 17, 2014 | 56.84 | 56.89 | 56.18 | 56.52 | 337,916 | -0.22(-0.38%) |
Sep 16, 2014 | 56.56 | 56.94 | 56.38 | 56.73 | 481,950 | +0.03(+0.05%) |
Sep 15, 2014 | 56.72 | 56.87 | 56.35 | 56.70 | 308,421 | -0.02(-0.04%) |
Sep 12, 2014 | 56.86 | 56.86 | 56.09 | 56.72 | 446,536 | -0.12(-0.22%) |
Sep 11, 2014 | 56.63 | 56.96 | 56.21 | 56.85 | 530,786 | +0.03(+0.05%) |
Sep 10, 2014 | 56.99 | 57.13 | 56.60 | 56.82 | 509,437 | -0.09(-0.16%) |
Sep 09, 2014 | 57.11 | 57.26 | 56.74 | 56.91 | 303,576 | -0.35(-0.61%) |
Sep 08, 2014 | 57.63 | 57.76 | 57.11 | 57.26 | 379,839 | -0.51(-0.89%) |
Sep 05, 2014 | 57.10 | 58.21 | 56.90 | 57.77 | 765,356 | +0.60(+1.04%) |
Sep 04, 2014 | 56.78 | 57.30 | 56.69 | 57.18 | 538,987 | +0.55(+0.97%) |
Sep 03, 2014 | 56.06 | 56.69 | 56.06 | 56.62 | 697,103 | +0.73(+1.30%) |
Sep 02, 2014 | 55.98 | 56.08 | 55.52 | 55.90 | 1,205,396 | -0.15(-0.27%) |
Aug 29, 2014 | 56.56 | 56.05 | 56.05 | 56.05 | 910,348 | -0.34(-0.61%) |
Aug 28, 2014 | 56.41 | 56.75 | 56.12 | 56.39 | 594,492 | -0.11(-0.19%) |
Aug 27, 2014 | 56.54 | 56.60 | 56.30 | 56.50 | 424,392 | +0.04(+0.07%) |
Aug 26, 2014 | 56.66 | 56.94 | 56.30 | 56.46 | 390,193 | -0.24(-0.42%) |
Aug 25, 2014 | 56.71 | 56.99 | 56.57 | 56.70 | 378,927 | +0.15(+0.27%) |
Aug 22, 2014 | 56.71 | 56.96 | 56.53 | 56.55 | 365,930 | -0.16(-0.28%) |
Aug 21, 2014 | 56.64 | 56.86 | 56.48 | 56.71 | 559,415 | +0.18(+0.32%) |
Aug 20, 2014 | 56.54 | 56.64 | 56.12 | 56.52 | 333,467 | -0.06(-0.11%) |
Aug 19, 2014 | 56.54 | 56.85 | 56.54 | 56.59 | 425,605 | +0.11(+0.20%) |
Aug 18, 2014 | 56.65 | 56.82 | 56.40 | 56.47 | 422,895 | +0.24(+0.44%) |
Aug 15, 2014 | 56.70 | 57.01 | 55.94 | 56.23 | 676,624 | -0.42(-0.74%) |
Aug 14, 2014 | 56.28 | 56.84 | 56.19 | 56.65 | 1,156,698 | +0.44(+0.79%) |
Aug 13, 2014 | 56.48 | 56.60 | 56.10 | 56.20 | 411,302 | -0.18(-0.33%) |
Aug 12, 2014 | 56.81 | 56.81 | 56.13 | 56.39 | 608,229 | -0.37(-0.65%) |
Aug 11, 2014 | 57.16 | 57.18 | 56.64 | 56.75 | 597,006 | -0.27(-0.47%) |
Aug 08, 2014 | 56.23 | 57.07 | 56.07 | 57.02 | 666,913 | +0.73(+1.29%) |
Aug 07, 2014 | 56.56 | 57.23 | 56.15 | 56.30 | 905,411 | -0.13(-0.23%) |
Aug 06, 2014 | 55.64 | 56.63 | 55.56 | 56.43 | 844,701 | +0.25(+0.45%) |
Aug 05, 2014 | 55.52 | 56.56 | 55.28 | 56.17 | 840,905 | +0.51(+0.92%) |
Aug 04, 2014 | 55.87 | 56.20 | 55.55 | 55.66 | 1,194,139 | -0.34(-0.61%) |