Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 79.27 | 80.94 | 77.50 | 77.86 | 621,755 | -2.68(-3.33%) |
Aug 28, 2015 | 75.57 | 80.76 | 75.57 | 80.54 | 677,739 | +4.46(+5.86%) |
Aug 27, 2015 | 72.50 | 76.61 | 72.09 | 76.08 | 709,710 | +4.57(+6.39%) |
Aug 26, 2015 | 71.47 | 71.70 | 67.03 | 71.51 | 1,150,693 | +2.01(+2.89%) |
Aug 25, 2015 | 70.91 | 71.49 | 68.01 | 69.50 | 1,138,597 | +2.48(+3.70%) |
Aug 24, 2015 | 66.84 | 72.88 | 65.00 | 67.02 | 856,384 | -5.66(-7.79%) |
Aug 21, 2015 | 71.78 | 74.62 | 69.64 | 72.68 | 602,164 | -0.55(-0.75%) |
Aug 20, 2015 | 75.99 | 76.40 | 73.14 | 73.23 | 736,238 | -3.38(-4.41%) |
Aug 19, 2015 | 78.49 | 79.32 | 75.69 | 76.61 | 512,948 | -2.95(-3.71%) |
Aug 18, 2015 | 80.40 | 81.39 | 79.05 | 79.56 | 399,708 | -0.76(-0.95%) |
Aug 17, 2015 | 77.52 | 80.60 | 76.14 | 80.32 | 394,436 | +3.25(+4.22%) |
Aug 14, 2015 | 76.85 | 78.09 | 74.34 | 77.07 | 366,429 | -0.18(-0.23%) |
Aug 13, 2015 | 78.61 | 80.28 | 76.87 | 77.25 | 272,218 | -1.56(-1.98%) |
Aug 12, 2015 | 77.90 | 79.62 | 75.51 | 78.81 | 502,738 | +0.34(+0.43%) |
Aug 11, 2015 | 78.00 | 80.25 | 77.05 | 78.47 | 459,292 | -1.34(-1.68%) |
Aug 10, 2015 | 81.68 | 82.48 | 78.82 | 79.81 | 536,164 | -0.73(-0.91%) |
Aug 07, 2015 | 82.47 | 84.86 | 78.02 | 80.54 | 870,577 | -2.63(-3.16%) |
Aug 06, 2015 | 86.24 | 86.51 | 81.66 | 83.17 | 491,448 | -3.37(-3.89%) |
Aug 05, 2015 | 87.50 | 87.70 | 85.59 | 86.54 | 321,295 | -0.31(-0.36%) |
Aug 04, 2015 | 86.44 | 87.41 | 85.27 | 86.85 | 531,807 | +1.20(+1.40%) |
Aug 03, 2015 | 84.53 | 87.92 | 84.53 | 85.65 | 671,722 | +1.22(+1.44%) |
Jul 31, 2015 | 83.85 | 86.48 | 82.42 | 84.43 | 664,343 | +0.47(+0.56%) |
Jul 30, 2015 | 85.72 | 86.18 | 83.25 | 83.96 | 422,808 | -1.58(-1.85%) |
Jul 29, 2015 | 86.87 | 87.00 | 84.06 | 85.54 | 466,589 | -1.20(-1.38%) |
Jul 28, 2015 | 83.52 | 86.98 | 81.94 | 86.74 | 564,446 | +3.82(+4.61%) |
Jul 27, 2015 | 81.86 | 83.95 | 81.02 | 82.92 | 628,431 | +0.31(+0.38%) |
Jul 24, 2015 | 85.25 | 86.61 | 82.21 | 82.61 | 450,557 | -3.35(-3.90%) |
Jul 23, 2015 | 86.45 | 86.65 | 84.11 | 85.96 | 410,306 | -0.06(-0.07%) |
Jul 22, 2015 | 84.95 | 86.40 | 84.30 | 86.02 | 407,352 | -0.14(-0.16%) |
Jul 21, 2015 | 86.00 | 87.26 | 83.10 | 86.16 | 712,510 | +0.10(+0.12%) |
Jul 20, 2015 | 91.72 | 91.82 | 85.05 | 86.06 | 814,570 | -1.00(-1.15%) |
Jul 17, 2015 | 87.72 | 88.45 | 85.69 | 87.06 | 570,944 | -0.31(-0.35%) |
Jul 16, 2015 | 88.75 | 90.00 | 87.13 | 87.37 | 1,049,903 | -1.19(-1.34%) |
Jul 15, 2015 | 88.43 | 92.55 | 87.75 | 88.56 | 939,824 | +1.07(+1.22%) |
Jul 14, 2015 | 85.45 | 88.47 | 84.20 | 87.49 | 664,076 | +2.88(+3.40%) |
Jul 13, 2015 | 80.43 | 85.83 | 80.25 | 84.61 | 810,389 | +4.59(+5.74%) |
Jul 10, 2015 | 78.61 | 81.20 | 78.26 | 80.02 | 810,136 | +1.82(+2.33%) |
Jul 09, 2015 | 78.96 | 79.25 | 77.00 | 78.20 | 2,859,752 | -0.83(-1.05%) |
Jul 08, 2015 | 82.18 | 83.79 | 77.75 | 79.03 | 749,613 | -6.73(-7.85%) |
Jul 07, 2015 | 84.77 | 86.40 | 82.77 | 85.76 | 389,659 | +0.93(+1.10%) |
Jul 06, 2015 | 82.16 | 85.25 | 80.77 | 84.83 | 373,741 | +1.89(+2.28%) |
Jul 02, 2015 | 85.93 | 82.94 | 82.94 | 82.94 | 522,900 | -2.94(-3.42%) |
Jul 01, 2015 | 88.78 | 89.20 | 84.61 | 85.88 | 482,115 | -2.00(-2.28%) |
Jun 30, 2015 | 85.38 | 88.01 | 83.33 | 87.88 | 534,425 | +4.07(+4.86%) |
Jun 29, 2015 | 84.87 | 86.94 | 83.62 | 83.81 | 396,192 | -2.21(-2.57%) |
Jun 26, 2015 | 86.52 | 87.49 | 84.00 | 86.02 | 365,471 | -0.10(-0.12%) |
Jun 25, 2015 | 86.65 | 87.67 | 85.04 | 86.12 | 264,146 | +0.23(+0.27%) |
Jun 24, 2015 | 88.28 | 88.67 | 85.22 | 85.89 | 553,995 | -2.42(-2.75%) |
Jun 23, 2015 | 92.84 | 93.40 | 87.45 | 88.31 | 761,141 | -4.88(-5.23%) |
Jun 22, 2015 | 92.75 | 93.39 | 90.22 | 93.19 | 537,455 | +0.00(+0.00%) |
Jun 19, 2015 | 90.80 | 93.37 | 90.80 | 93.19 | 645,303 | +2.01(+2.20%) |
Jun 18, 2015 | 89.29 | 91.48 | 88.64 | 91.18 | 499,237 | +2.80(+3.17%) |
Jun 17, 2015 | 85.80 | 89.71 | 85.15 | 88.38 | 599,142 | +3.23(+3.79%) |
Jun 16, 2015 | 84.98 | 86.34 | 84.47 | 85.15 | 292,648 | +0.24(+0.28%) |
Jun 15, 2015 | 83.50 | 85.46 | 82.02 | 84.91 | 446,287 | +1.59(+1.91%) |
Jun 12, 2015 | 86.60 | 86.60 | 83.31 | 83.32 | 621,657 | -3.83(-4.39%) |
Jun 11, 2015 | 86.92 | 87.74 | 85.60 | 87.15 | 314,792 | +0.82(+0.95%) |
Jun 10, 2015 | 85.08 | 86.83 | 82.65 | 86.33 | 458,939 | +0.74(+0.86%) |
Jun 09, 2015 | 84.98 | 86.00 | 83.54 | 85.59 | 391,560 | +0.80(+0.94%) |
Jun 08, 2015 | 84.81 | 86.50 | 84.20 | 84.79 | 502,327 | -1.19(-1.38%) |
Jun 05, 2015 | 83.50 | 86.65 | 83.20 | 85.98 | 701,811 | +2.41(+2.88%) |
Jun 04, 2015 | 83.40 | 84.81 | 82.02 | 83.57 | 568,505 | -0.85(-1.01%) |
Jun 03, 2015 | 83.00 | 85.38 | 83.00 | 84.42 | 1,226,531 | +1.61(+1.94%) |
Jun 02, 2015 | 86.53 | 86.90 | 82.52 | 82.81 | 1,065,377 | -4.19(-4.82%) |
Jun 01, 2015 | 85.80 | 91.25 | 83.51 | 87.00 | 2,391,584 | -5.44(-5.88%) |
May 29, 2015 | 90.79 | 93.25 | 89.50 | 92.44 | 768,301 | +1.84(+2.03%) |
May 28, 2015 | 93.10 | 93.44 | 89.55 | 90.60 | 637,114 | -3.20(-3.41%) |
May 27, 2015 | 92.78 | 93.81 | 92.08 | 93.80 | 668,691 | +1.59(+1.72%) |
May 26, 2015 | 90.52 | 92.98 | 90.50 | 92.21 | 808,086 | +1.45(+1.60%) |
May 22, 2015 | 90.25 | 90.76 | 90.76 | 90.76 | 689,200 | +0.23(+0.25%) |
May 21, 2015 | 91.88 | 92.83 | 90.03 | 90.53 | 438,964 | -1.14(-1.24%) |
May 20, 2015 | 91.54 | 92.96 | 89.02 | 91.67 | 501,775 | +0.49(+0.54%) |
May 19, 2015 | 93.36 | 93.36 | 90.68 | 91.18 | 497,267 | -2.18(-2.34%) |
May 18, 2015 | 92.98 | 95.89 | 91.56 | 93.36 | 652,274 | +0.62(+0.67%) |
May 15, 2015 | 97.31 | 98.24 | 91.18 | 92.74 | 2,213,785 | -7.66(-7.63%) |
May 14, 2015 | 85.34 | 102.28 | 82.34 | 100.40 | 3,451,594 | +14.40(+16.74%) |
May 13, 2015 | 86.44 | 86.89 | 83.72 | 86.00 | 619,436 | +0.16(+0.19%) |
May 12, 2015 | 85.28 | 86.55 | 83.50 | 85.84 | 711,008 | -0.74(-0.85%) |
May 11, 2015 | 82.78 | 86.64 | 82.41 | 86.58 | 738,191 | +3.71(+4.48%) |
May 08, 2015 | 79.88 | 83.06 | 79.42 | 82.87 | 737,050 | +4.38(+5.58%) |
May 07, 2015 | 78.26 | 81.00 | 75.89 | 78.49 | 801,730 | -1.42(-1.78%) |
May 06, 2015 | 80.36 | 82.32 | 78.34 | 79.91 | 634,846 | +0.19(+0.24%) |
May 05, 2015 | 81.80 | 82.36 | 79.06 | 79.72 | 709,382 | -2.24(-2.73%) |
May 04, 2015 | 81.84 | 85.91 | 81.24 | 81.96 | 785,590 | -0.13(-0.16%) |
May 01, 2015 | 81.12 | 84.50 | 80.39 | 82.09 | 664,820 | +1.73(+2.15%) |
Apr 30, 2015 | 82.25 | 84.65 | 78.31 | 80.36 | 772,252 | -2.12(-2.57%) |
Apr 29, 2015 | 83.02 | 85.30 | 78.72 | 82.48 | 566,947 | -0.63(-0.76%) |
Apr 28, 2015 | 84.02 | 86.19 | 79.29 | 83.11 | 649,210 | -0.60(-0.72%) |
Apr 27, 2015 | 92.19 | 92.19 | 83.50 | 83.71 | 774,305 | -8.32(-9.04%) |
Apr 24, 2015 | 90.20 | 92.60 | 88.87 | 92.03 | 676,240 | +1.78(+1.97%) |
Apr 23, 2015 | 86.03 | 90.48 | 85.16 | 90.25 | 757,712 | +5.21(+6.13%) |
Apr 22, 2015 | 86.88 | 87.69 | 83.25 | 85.04 | 826,626 | -1.36(-1.57%) |
Apr 21, 2015 | 86.76 | 87.50 | 85.25 | 86.40 | 452,792 | +0.48(+0.56%) |
Apr 20, 2015 | 87.00 | 87.13 | 84.19 | 85.92 | 629,922 | -0.23(-0.27%) |
Apr 17, 2015 | 87.50 | 87.60 | 82.03 | 86.15 | 1,172,805 | -4.84(-5.32%) |
Apr 16, 2015 | 92.34 | 94.88 | 89.74 | 90.99 | 935,173 | -1.86(-2.00%) |
Apr 15, 2015 | 87.00 | 93.80 | 86.03 | 92.85 | 1,154,327 | +6.50(+7.53%) |
Apr 14, 2015 | 88.00 | 88.22 | 85.30 | 86.35 | 696,712 | -1.14(-1.30%) |
Apr 13, 2015 | 84.50 | 89.98 | 84.02 | 87.49 | 2,815,946 | +10.09(+13.04%) |
Apr 10, 2015 | 75.09 | 78.16 | 74.85 | 77.40 | 404,774 | +2.60(+3.48%) |
Apr 09, 2015 | 76.05 | 76.82 | 73.23 | 74.80 | 335,584 | -1.40(-1.84%) |
Apr 08, 2015 | 74.54 | 76.26 | 73.51 | 76.20 | 526,881 | +2.10(+2.83%) |
Apr 07, 2015 | 74.49 | 77.17 | 72.50 | 74.10 | 2,060,053 | +5.46(+7.95%) |
Apr 06, 2015 | 69.13 | 70.79 | 68.40 | 68.64 | 413,910 | -0.88(-1.27%) |
Apr 02, 2015 | 71.12 | 69.52 | 69.52 | 69.52 | 388,000 | -1.60(-2.25%) |
Apr 01, 2015 | 74.38 | 74.80 | 69.84 | 71.12 | 629,591 | -3.11(-4.19%) |
Mar 31, 2015 | 74.67 | 75.81 | 74.14 | 74.23 | 273,024 | -0.72(-0.96%) |
Mar 30, 2015 | 74.52 | 75.38 | 73.39 | 74.95 | 258,635 | +1.51(+2.05%) |
Mar 27, 2015 | 72.34 | 74.28 | 71.52 | 73.44 | 326,150 | +1.23(+1.70%) |
Mar 26, 2015 | 71.29 | 74.21 | 69.13 | 72.22 | 625,659 | +0.20(+0.28%) |
Mar 25, 2015 | 75.70 | 76.44 | 70.51 | 72.01 | 746,831 | -3.08(-4.11%) |
Mar 24, 2015 | 76.15 | 78.33 | 74.75 | 75.09 | 340,711 | -0.81(-1.06%) |
Mar 23, 2015 | 78.00 | 78.28 | 74.03 | 75.90 | 532,723 | -2.36(-3.02%) |
Mar 20, 2015 | 82.00 | 82.18 | 77.54 | 78.26 | 835,545 | -3.17(-3.89%) |
Mar 19, 2015 | 80.85 | 82.11 | 80.69 | 81.43 | 396,078 | +0.51(+0.63%) |
Mar 18, 2015 | 82.68 | 83.17 | 80.47 | 80.92 | 508,584 | -2.38(-2.86%) |
Mar 17, 2015 | 81.21 | 83.46 | 79.45 | 83.30 | 449,723 | +1.52(+1.86%) |
Mar 16, 2015 | 78.24 | 82.29 | 77.78 | 81.78 | 656,379 | +3.80(+4.87%) |
Mar 13, 2015 | 79.22 | 80.49 | 77.54 | 77.98 | 329,420 | -1.30(-1.64%) |
Mar 12, 2015 | 78.95 | 79.80 | 75.30 | 79.28 | 364,893 | +0.57(+0.72%) |
Mar 11, 2015 | 79.00 | 80.15 | 76.07 | 78.71 | 382,365 | -0.16(-0.20%) |
Mar 10, 2015 | 77.50 | 80.00 | 76.51 | 78.87 | 336,403 | +0.18(+0.23%) |
Mar 09, 2015 | 79.14 | 80.47 | 78.02 | 78.69 | 457,085 | -0.50(-0.63%) |
Mar 06, 2015 | 78.91 | 80.16 | 77.37 | 79.19 | 383,490 | -0.47(-0.59%) |
Mar 05, 2015 | 77.84 | 80.38 | 77.00 | 79.66 | 891,685 | +2.26(+2.92%) |
Mar 04, 2015 | 75.41 | 77.70 | 75.55 | 77.40 | 353,946 | +1.85(+2.45%) |
Mar 03, 2015 | 78.25 | 78.88 | 74.24 | 75.55 | 562,744 | -3.50(-4.43%) |
Mar 02, 2015 | 76.65 | 79.59 | 76.12 | 79.05 | 584,338 | +2.59(+3.39%) |
Feb 27, 2015 | 77.15 | 78.36 | 75.06 | 76.46 | 406,695 | -1.43(-1.84%) |
Feb 26, 2015 | 74.40 | 79.80 | 74.00 | 77.89 | 561,035 | +1.34(+1.75%) |
Feb 25, 2015 | 73.44 | 76.99 | 71.96 | 76.55 | 508,981 | +3.32(+4.53%) |
Feb 24, 2015 | 73.68 | 73.92 | 71.57 | 73.23 | 350,261 | -0.48(-0.65%) |
Feb 23, 2015 | 73.95 | 75.41 | 72.83 | 73.71 | 350,942 | -0.09(-0.12%) |
Feb 20, 2015 | 75.21 | 75.67 | 72.92 | 73.80 | 398,284 | -1.36(-1.81%) |
Feb 19, 2015 | 74.10 | 75.32 | 72.40 | 75.16 | 452,484 | +1.30(+1.75%) |
Feb 18, 2015 | 73.23 | 74.36 | 71.07 | 73.86 | 558,957 | +0.84(+1.16%) |
Feb 17, 2015 | 69.00 | 73.20 | 68.71 | 73.02 | 727,664 | +4.23(+6.15%) |
Feb 13, 2015 | 68.24 | 68.79 | 68.79 | 68.79 | 442,500 | +0.71(+1.04%) |
Feb 12, 2015 | 68.43 | 68.98 | 66.46 | 68.08 | 381,949 | +0.09(+0.13%) |
Feb 11, 2015 | 69.15 | 70.28 | 67.58 | 67.99 | 329,961 | -1.57(-2.26%) |
Feb 10, 2015 | 67.19 | 69.71 | 66.37 | 69.56 | 367,818 | +3.17(+4.77%) |
Feb 09, 2015 | 66.21 | 67.73 | 65.04 | 66.39 | 222,974 | -0.03(-0.05%) |
Feb 06, 2015 | 67.18 | 68.71 | 65.02 | 66.42 | 398,503 | -0.48(-0.72%) |
Feb 05, 2015 | 63.88 | 67.32 | 63.35 | 66.91 | 309,065 | +3.56(+5.63%) |
Feb 04, 2015 | 64.48 | 64.55 | 61.62 | 63.34 | 558,810 | -1.79(-2.75%) |
Feb 03, 2015 | 65.15 | 65.31 | 63.13 | 65.13 | 397,152 | +0.22(+0.34%) |
Feb 02, 2015 | 65.28 | 66.25 | 63.29 | 64.91 | 426,427 | -0.28(-0.43%) |
Jan 30, 2015 | 65.67 | 66.96 | 64.23 | 65.19 | 352,836 | -0.89(-1.35%) |
Jan 29, 2015 | 65.32 | 66.50 | 63.43 | 66.08 | 404,915 | +0.69(+1.06%) |
Jan 28, 2015 | 69.23 | 70.02 | 64.62 | 65.39 | 450,128 | -3.05(-4.46%) |
Jan 27, 2015 | 67.73 | 69.97 | 66.65 | 68.44 | 315,495 | -0.32(-0.46%) |
Jan 26, 2015 | 64.25 | 68.77 | 64.25 | 68.76 | 369,746 | +4.02(+6.21%) |
Jan 23, 2015 | 65.64 | 66.28 | 63.50 | 64.74 | 518,649 | -0.88(-1.34%) |
Jan 22, 2015 | 66.90 | 66.90 | 61.51 | 65.62 | 867,781 | -0.92(-1.38%) |
Jan 21, 2015 | 68.00 | 71.18 | 65.46 | 66.54 | 851,852 | -1.95(-2.85%) |
Jan 20, 2015 | 67.75 | 68.85 | 65.75 | 68.49 | 551,298 | +0.93(+1.38%) |
Jan 16, 2015 | 63.24 | 67.77 | 63.15 | 67.56 | 985,906 | +3.97(+6.24%) |
Jan 15, 2015 | 63.86 | 65.20 | 62.04 | 63.59 | 1,305,791 | -0.19(-0.30%) |
Jan 14, 2015 | 60.21 | 64.98 | 60.14 | 63.78 | 1,554,121 | +2.44(+3.98%) |
Jan 13, 2015 | 58.95 | 62.46 | 58.02 | 61.34 | 1,519,034 | +3.39(+5.85%) |
Jan 12, 2015 | 59.46 | 59.95 | 55.97 | 57.95 | 432,367 | -1.10(-1.86%) |
Jan 09, 2015 | 59.42 | 59.63 | 58.00 | 59.05 | 450,923 | +0.09(+0.15%) |
Jan 08, 2015 | 58.98 | 59.37 | 57.47 | 58.96 | 423,988 | +0.76(+1.31%) |
Jan 07, 2015 | 56.42 | 59.20 | 55.59 | 58.20 | 458,852 | +2.42(+4.34%) |
Jan 06, 2015 | 56.42 | 57.28 | 54.88 | 55.78 | 539,657 | -0.21(-0.38%) |
Jan 05, 2015 | 56.71 | 58.22 | 55.26 | 55.99 | 384,844 | -0.99(-1.74%) |
Jan 02, 2015 | 56.70 | 57.64 | 55.78 | 56.98 | 427,438 | +0.98(+1.75%) |
Dec 31, 2014 | 55.47 | 56.00 | 56.00 | 56.00 | 226,200 | +0.85(+1.54%) |
Dec 30, 2014 | 55.72 | 56.58 | 55.01 | 55.15 | 200,634 | -0.82(-1.47%) |
Dec 29, 2014 | 56.50 | 57.97 | 55.10 | 55.97 | 287,087 | -0.28(-0.50%) |
Dec 26, 2014 | 54.53 | 56.93 | 54.53 | 56.25 | 171,796 | +1.67(+3.06%) |
Dec 24, 2014 | 54.26 | 54.58 | 54.58 | 54.58 | 169,400 | +0.43(+0.79%) |
Dec 23, 2014 | 57.34 | 57.34 | 53.42 | 54.15 | 555,851 | -2.78(-4.88%) |
Dec 22, 2014 | 56.45 | 57.44 | 55.25 | 56.93 | 360,377 | +0.29(+0.51%) |
Dec 19, 2014 | 57.54 | 58.71 | 56.42 | 56.64 | 1,138,826 | -1.04(-1.80%) |
Dec 18, 2014 | 56.81 | 57.72 | 55.98 | 57.68 | 589,177 | +1.90(+3.41%) |
Dec 17, 2014 | 53.31 | 55.84 | 52.62 | 55.78 | 609,116 | +2.50(+4.69%) |
Dec 16, 2014 | 52.82 | 55.79 | 51.52 | 53.28 | 522,463 | +0.09(+0.17%) |
Dec 15, 2014 | 55.69 | 55.85 | 52.59 | 53.19 | 765,044 | -1.96(-3.55%) |
Dec 12, 2014 | 53.94 | 55.57 | 53.91 | 55.15 | 368,241 | +0.32(+0.58%) |
Dec 11, 2014 | 53.53 | 55.08 | 53.07 | 54.83 | 579,742 | +1.62(+3.04%) |
Dec 10, 2014 | 53.49 | 54.50 | 52.88 | 53.21 | 558,546 | -0.26(-0.49%) |
Dec 09, 2014 | 50.62 | 53.81 | 49.61 | 53.47 | 553,749 | +1.83(+3.54%) |
Dec 08, 2014 | 51.10 | 52.35 | 50.67 | 51.64 | 516,540 | +0.59(+1.16%) |
Dec 05, 2014 | 48.70 | 51.26 | 48.50 | 51.05 | 572,142 | +2.42(+4.98%) |
Dec 04, 2014 | 48.58 | 49.48 | 48.21 | 48.63 | 342,456 | -0.15(-0.31%) |
Dec 03, 2014 | 49.02 | 49.99 | 48.32 | 48.78 | 423,171 | +0.04(+0.08%) |
Dec 02, 2014 | 47.00 | 48.92 | 47.00 | 48.74 | 556,035 | +1.97(+4.21%) |
Dec 01, 2014 | 47.40 | 47.40 | 45.50 | 46.77 | 722,601 | -0.81(-1.70%) |
Nov 28, 2014 | 48.50 | 48.65 | 47.43 | 47.58 | 183,914 | -0.62(-1.29%) |
Nov 26, 2014 | 47.31 | 48.20 | 48.20 | 48.20 | 631,800 | +0.75(+1.58%) |
Nov 25, 2014 | 48.28 | 48.31 | 47.08 | 47.45 | 806,120 | -0.83(-1.72%) |
Nov 24, 2014 | 48.98 | 49.32 | 48.06 | 48.28 | 770,803 | -0.32(-0.66%) |
Nov 21, 2014 | 50.66 | 51.56 | 47.67 | 48.60 | 1,055,743 | -2.19(-4.31%) |
Nov 20, 2014 | 48.33 | 50.80 | 48.30 | 50.79 | 1,082,889 | +2.51(+5.20%) |
Nov 19, 2014 | 50.00 | 52.37 | 47.56 | 48.28 | 3,417,388 | -5.50(-10.23%) |
Nov 18, 2014 | 53.66 | 54.55 | 53.26 | 53.78 | 685,212 | +0.45(+0.84%) |
Nov 17, 2014 | 54.61 | 55.19 | 53.25 | 53.33 | 540,074 | -1.56(-2.84%) |
Nov 14, 2014 | 56.95 | 56.95 | 54.55 | 54.89 | 529,766 | -1.91(-3.36%) |
Nov 13, 2014 | 58.68 | 59.77 | 56.03 | 56.80 | 678,098 | -1.64(-2.81%) |
Nov 12, 2014 | 60.92 | 61.48 | 57.55 | 58.44 | 919,418 | -2.87(-4.68%) |
Nov 11, 2014 | 60.25 | 61.43 | 59.62 | 61.31 | 607,035 | +1.17(+1.95%) |
Nov 10, 2014 | 58.25 | 60.15 | 57.51 | 60.14 | 766,909 | +1.83(+3.14%) |
Nov 07, 2014 | 56.23 | 58.74 | 54.54 | 58.31 | 890,415 | -0.26(-0.44%) |
Nov 06, 2014 | 57.44 | 59.00 | 56.67 | 58.57 | 534,651 | +1.43(+2.50%) |
Nov 05, 2014 | 59.57 | 59.57 | 56.36 | 57.14 | 528,511 | -1.81(-3.07%) |
Nov 04, 2014 | 59.70 | 60.21 | 56.57 | 58.95 | 674,287 | -1.28(-2.13%) |
Nov 03, 2014 | 59.53 | 60.97 | 58.94 | 60.23 | 459,597 | +0.57(+0.96%) |
Oct 31, 2014 | 60.03 | 62.20 | 59.11 | 59.66 | 828,432 | +0.50(+0.85%) |
Oct 30, 2014 | 57.08 | 59.29 | 56.59 | 59.16 | 583,667 | +1.92(+3.35%) |
Oct 29, 2014 | 58.97 | 59.05 | 56.92 | 57.24 | 613,398 | -1.81(-3.07%) |
Oct 28, 2014 | 56.07 | 59.92 | 55.95 | 59.05 | 1,293,404 | +3.35(+6.01%) |
Oct 27, 2014 | 55.31 | 55.87 | 55.58 | 55.70 | 585,710 | +0.12(+0.22%) |
Oct 24, 2014 | 53.73 | 55.85 | 53.41 | 55.58 | 669,021 | +1.53(+2.83%) |
Oct 23, 2014 | 52.16 | 54.54 | 51.95 | 54.05 | 814,907 | +2.61(+5.07%) |
Oct 22, 2014 | 50.74 | 52.13 | 49.43 | 51.44 | 717,556 | +0.35(+0.69%) |
Oct 21, 2014 | 49.77 | 51.50 | 48.91 | 51.09 | 1,437,356 | +1.75(+3.55%) |
Oct 20, 2014 | 48.08 | 49.65 | 48.08 | 49.34 | 475,598 | +0.83(+1.71%) |
Oct 17, 2014 | 47.98 | 49.37 | 47.25 | 48.51 | 819,961 | +1.75(+3.74%) |
Oct 16, 2014 | 42.94 | 47.38 | 42.23 | 46.76 | 919,518 | +2.54(+5.74%) |
Oct 15, 2014 | 42.12 | 44.54 | 40.66 | 44.22 | 749,936 | +1.37(+3.20%) |
Oct 14, 2014 | 43.09 | 44.66 | 41.60 | 42.85 | 616,086 | +0.10(+0.23%) |
Oct 13, 2014 | 44.45 | 46.03 | 41.94 | 42.75 | 835,247 | -1.92(-4.30%) |
Oct 10, 2014 | 47.52 | 48.43 | 44.49 | 44.67 | 916,114 | -2.83(-5.96%) |
Oct 09, 2014 | 48.00 | 48.59 | 46.60 | 47.50 | 717,231 | -0.27(-0.57%) |
Oct 08, 2014 | 46.77 | 47.81 | 45.32 | 47.77 | 615,521 | +0.99(+2.12%) |
Oct 07, 2014 | 47.02 | 48.05 | 46.00 | 46.78 | 563,714 | -0.59(-1.25%) |
Oct 06, 2014 | 48.79 | 49.46 | 47.30 | 47.37 | 728,387 | -1.43(-2.93%) |
Oct 03, 2014 | 48.55 | 49.16 | 47.90 | 48.80 | 580,230 | +0.79(+1.65%) |
Oct 02, 2014 | 46.25 | 48.24 | 45.88 | 48.01 | 906,851 | +1.64(+3.54%) |
Oct 01, 2014 | 45.30 | 46.57 | 44.66 | 46.37 | 910,294 | +1.01(+2.23%) |
Sep 30, 2014 | 47.74 | 48.16 | 44.89 | 45.36 | 1,176,771 | -2.72(-5.66%) |
Sep 29, 2014 | 43.70 | 49.30 | 43.53 | 48.08 | 2,350,973 | +5.59(+13.16%) |
Sep 26, 2014 | 40.11 | 42.69 | 40.11 | 42.49 | 605,507 | +2.47(+6.17%) |
Sep 25, 2014 | 41.50 | 41.88 | 39.45 | 40.02 | 943,917 | -1.81(-4.33%) |
Sep 24, 2014 | 41.71 | 42.16 | 41.32 | 41.83 | 382,215 | +0.25(+0.60%) |
Sep 23, 2014 | 41.84 | 42.97 | 40.99 | 41.58 | 1,184,105 | -0.69(-1.63%) |
Sep 22, 2014 | 44.05 | 44.05 | 41.42 | 42.27 | 916,071 | -2.27(-5.10%) |
Sep 19, 2014 | 45.47 | 45.82 | 43.66 | 44.54 | 820,893 | -0.81(-1.79%) |
Sep 18, 2014 | 46.14 | 46.41 | 44.50 | 45.35 | 661,934 | -0.66(-1.43%) |
Sep 17, 2014 | 45.36 | 46.48 | 44.20 | 46.01 | 807,714 | +1.97(+4.47%) |
Sep 16, 2014 | 44.03 | 44.37 | 43.39 | 44.04 | 468,396 | -0.21(-0.47%) |
Sep 15, 2014 | 46.00 | 46.00 | 43.52 | 44.25 | 609,661 | -1.83(-3.97%) |
Sep 12, 2014 | 45.93 | 46.46 | 45.31 | 46.08 | 465,602 | +0.00(+0.00%) |
Sep 11, 2014 | 45.48 | 46.49 | 44.50 | 46.08 | 1,231,162 | +0.53(+1.16%) |
Sep 10, 2014 | 43.65 | 45.70 | 43.25 | 45.55 | 883,029 | +1.65(+3.76%) |
Sep 09, 2014 | 43.57 | 45.18 | 42.98 | 43.90 | 1,048,724 | +0.08(+0.18%) |
Sep 08, 2014 | 43.25 | 44.00 | 42.80 | 43.82 | 844,352 | +0.48(+1.11%) |
Sep 05, 2014 | 43.74 | 44.01 | 41.78 | 43.34 | 1,331,751 | -0.67(-1.52%) |
Sep 04, 2014 | 45.14 | 45.15 | 43.49 | 44.01 | 1,794,228 | -0.99(-2.20%) |
Sep 03, 2014 | 46.11 | 46.75 | 44.01 | 45.00 | 1,972,342 | -3.30(-6.83%) |