Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 60.13 | 61.93 | 59.45 | 61.66 | 449,659 | +2.38(+4.01%) |
Sep 29, 2015 | 61.70 | 61.93 | 59.22 | 59.28 | 618,596 | -2.54(-4.11%) |
Sep 28, 2015 | 65.65 | 66.09 | 61.52 | 61.82 | 509,161 | -4.05(-6.15%) |
Sep 25, 2015 | 67.00 | 67.00 | 65.65 | 65.87 | 424,350 | -0.27(-0.41%) |
Sep 24, 2015 | 65.75 | 66.19 | 64.08 | 66.14 | 318,012 | -0.27(-0.41%) |
Sep 23, 2015 | 66.74 | 68.11 | 66.28 | 66.41 | 223,125 | +0.12(+0.18%) |
Sep 22, 2015 | 67.42 | 68.18 | 66.01 | 66.29 | 337,300 | -2.10(-3.07%) |
Sep 21, 2015 | 67.95 | 69.73 | 67.72 | 68.39 | 253,169 | +1.03(+1.53%) |
Sep 18, 2015 | 67.60 | 68.95 | 66.90 | 67.36 | 507,176 | -0.97(-1.42%) |
Sep 17, 2015 | 68.29 | 69.76 | 68.09 | 68.33 | 211,180 | -0.14(-0.20%) |
Sep 16, 2015 | 66.85 | 68.71 | 66.27 | 68.47 | 297,183 | +1.77(+2.65%) |
Sep 15, 2015 | 66.90 | 67.48 | 66.28 | 66.70 | 220,397 | -0.27(-0.40%) |
Sep 14, 2015 | 67.20 | 67.47 | 66.55 | 66.97 | 192,317 | -0.08(-0.12%) |
Sep 11, 2015 | 66.09 | 67.31 | 65.81 | 67.05 | 259,784 | +0.73(+1.10%) |
Sep 10, 2015 | 66.54 | 67.33 | 65.94 | 66.32 | 444,260 | -0.97(-1.44%) |
Sep 09, 2015 | 69.46 | 70.12 | 67.04 | 67.29 | 319,453 | -2.10(-3.03%) |
Sep 08, 2015 | 71.16 | 71.18 | 68.76 | 69.39 | 445,772 | -0.61(-0.87%) |
Sep 04, 2015 | 69.60 | 70.00 | 70.00 | 70.00 | 453,600 | -0.03(-0.04%) |
Sep 03, 2015 | 69.62 | 71.10 | 68.52 | 70.03 | 696,048 | +2.17(+3.20%) |
Sep 02, 2015 | 69.75 | 70.62 | 62.23 | 67.86 | 1,297,881 | +0.95(+1.42%) |
Sep 01, 2015 | 68.57 | 69.75 | 66.30 | 66.91 | 611,293 | -2.42(-3.49%) |
Aug 31, 2015 | 67.92 | 70.37 | 67.61 | 69.33 | 393,070 | +1.19(+1.75%) |
Aug 28, 2015 | 68.20 | 69.33 | 67.61 | 68.14 | 256,592 | -0.37(-0.54%) |
Aug 27, 2015 | 66.26 | 68.51 | 66.26 | 68.51 | 336,670 | +2.86(+4.36%) |
Aug 26, 2015 | 64.92 | 66.09 | 63.02 | 65.65 | 258,448 | +2.15(+3.39%) |
Aug 25, 2015 | 64.93 | 65.82 | 63.38 | 63.50 | 304,247 | +1.10(+1.76%) |
Aug 24, 2015 | 60.03 | 64.45 | 58.47 | 62.40 | 456,575 | -2.37(-3.66%) |
Aug 21, 2015 | 66.16 | 66.88 | 63.91 | 64.77 | 391,199 | -2.42(-3.60%) |
Aug 20, 2015 | 68.63 | 68.96 | 67.03 | 67.19 | 209,749 | -2.30(-3.31%) |
Aug 19, 2015 | 69.28 | 69.68 | 68.40 | 69.49 | 188,366 | +0.05(+0.07%) |
Aug 18, 2015 | 69.99 | 70.89 | 69.22 | 69.44 | 189,512 | -0.63(-0.90%) |
Aug 17, 2015 | 69.92 | 70.12 | 68.99 | 70.07 | 160,141 | +0.36(+0.52%) |
Aug 14, 2015 | 67.69 | 70.13 | 67.69 | 69.71 | 320,068 | +1.75(+2.58%) |
Aug 13, 2015 | 65.88 | 68.61 | 65.00 | 67.96 | 479,026 | +2.19(+3.33%) |
Aug 12, 2015 | 70.15 | 70.15 | 63.08 | 65.77 | 1,207,901 | -5.29(-7.44%) |
Aug 11, 2015 | 69.95 | 71.27 | 69.43 | 71.06 | 221,480 | +0.87(+1.24%) |
Aug 10, 2015 | 69.78 | 70.72 | 69.10 | 70.19 | 289,708 | +0.95(+1.37%) |
Aug 07, 2015 | 69.51 | 70.05 | 68.58 | 69.24 | 281,311 | -0.67(-0.96%) |
Aug 06, 2015 | 70.81 | 70.99 | 68.51 | 69.91 | 259,633 | -0.75(-1.06%) |
Aug 05, 2015 | 69.28 | 71.11 | 69.28 | 70.66 | 270,436 | +1.40(+2.02%) |
Aug 04, 2015 | 69.35 | 70.62 | 68.52 | 69.26 | 314,289 | -0.46(-0.66%) |
Aug 03, 2015 | 72.35 | 73.00 | 69.17 | 69.72 | 244,743 | -2.51(-3.48%) |
Jul 31, 2015 | 71.46 | 72.65 | 70.87 | 72.23 | 302,165 | +1.00(+1.40%) |
Jul 30, 2015 | 69.78 | 71.66 | 69.78 | 71.23 | 208,261 | +1.02(+1.45%) |
Jul 29, 2015 | 69.42 | 70.69 | 68.74 | 70.21 | 256,927 | +0.87(+1.25%) |
Jul 28, 2015 | 69.41 | 69.56 | 68.04 | 69.34 | 246,747 | +0.18(+0.26%) |
Jul 27, 2015 | 69.01 | 69.88 | 68.16 | 69.16 | 257,287 | -0.33(-0.47%) |
Jul 24, 2015 | 69.68 | 70.01 | 69.09 | 69.49 | 163,586 | -0.34(-0.49%) |
Jul 23, 2015 | 71.63 | 71.99 | 69.73 | 69.83 | 258,374 | -1.46(-2.05%) |
Jul 22, 2015 | 69.69 | 71.60 | 69.16 | 71.29 | 370,079 | +1.81(+2.61%) |
Jul 21, 2015 | 70.86 | 70.86 | 68.96 | 69.48 | 372,320 | -1.15(-1.63%) |
Jul 20, 2015 | 70.28 | 71.00 | 70.11 | 70.63 | 238,644 | +0.06(+0.09%) |
Jul 17, 2015 | 71.21 | 71.21 | 70.01 | 70.57 | 247,320 | -0.18(-0.25%) |
Jul 16, 2015 | 71.89 | 72.37 | 70.51 | 70.75 | 439,150 | -0.80(-1.12%) |
Jul 15, 2015 | 72.81 | 72.96 | 71.44 | 71.55 | 179,347 | -1.26(-1.73%) |
Jul 14, 2015 | 72.97 | 72.97 | 71.76 | 72.81 | 259,678 | -0.09(-0.12%) |
Jul 13, 2015 | 72.35 | 73.93 | 72.00 | 72.90 | 230,609 | +1.13(+1.57%) |
Jul 10, 2015 | 71.02 | 71.97 | 70.46 | 71.77 | 219,595 | +0.79(+1.11%) |
Jul 09, 2015 | 71.56 | 71.82 | 70.73 | 70.98 | 208,787 | +0.23(+0.33%) |
Jul 08, 2015 | 71.17 | 71.60 | 70.10 | 70.75 | 251,594 | -1.22(-1.70%) |
Jul 07, 2015 | 71.86 | 72.14 | 69.97 | 71.97 | 279,049 | +0.28(+0.39%) |
Jul 06, 2015 | 71.82 | 72.47 | 71.49 | 71.69 | 262,009 | -0.42(-0.58%) |
Jul 02, 2015 | 71.44 | 72.11 | 72.11 | 72.11 | 366,700 | +0.86(+1.21%) |
Jul 01, 2015 | 70.82 | 71.62 | 70.36 | 71.25 | 390,114 | +0.90(+1.28%) |
Jun 30, 2015 | 71.86 | 71.89 | 70.19 | 70.35 | 533,328 | -0.62(-0.87%) |
Jun 29, 2015 | 71.38 | 72.28 | 70.46 | 70.97 | 743,915 | -1.11(-1.54%) |
Jun 26, 2015 | 71.08 | 72.40 | 71.04 | 72.08 | 440,843 | +1.26(+1.78%) |
Jun 25, 2015 | 70.24 | 70.93 | 70.04 | 70.82 | 239,447 | +0.83(+1.19%) |
Jun 24, 2015 | 70.60 | 70.71 | 69.74 | 69.99 | 236,365 | -0.76(-1.07%) |
Jun 23, 2015 | 71.19 | 72.10 | 70.50 | 70.75 | 417,799 | +0.31(+0.44%) |
Jun 22, 2015 | 69.71 | 70.71 | 69.42 | 70.44 | 309,513 | +1.27(+1.84%) |
Jun 19, 2015 | 69.51 | 69.75 | 69.02 | 69.17 | 264,861 | -0.15(-0.22%) |
Jun 18, 2015 | 68.62 | 69.86 | 68.41 | 69.32 | 340,394 | +0.69(+1.01%) |
Jun 17, 2015 | 68.39 | 69.03 | 68.10 | 68.63 | 287,001 | +0.26(+0.38%) |
Jun 16, 2015 | 67.19 | 68.82 | 66.95 | 68.37 | 390,008 | +1.44(+2.15%) |
Jun 15, 2015 | 66.57 | 67.40 | 65.77 | 66.93 | 311,143 | -0.05(-0.07%) |
Jun 12, 2015 | 66.59 | 67.29 | 66.51 | 66.98 | 353,126 | -0.02(-0.03%) |
Jun 11, 2015 | 67.50 | 67.70 | 66.14 | 67.00 | 263,712 | -0.25(-0.37%) |
Jun 10, 2015 | 68.16 | 68.41 | 67.09 | 67.25 | 358,134 | -0.81(-1.19%) |
Jun 09, 2015 | 68.02 | 68.23 | 66.49 | 68.06 | 343,685 | +0.59(+0.87%) |
Jun 08, 2015 | 68.60 | 68.92 | 67.32 | 67.47 | 472,733 | -1.04(-1.52%) |
Jun 05, 2015 | 67.00 | 68.79 | 66.74 | 68.51 | 578,357 | +1.20(+1.78%) |
Jun 04, 2015 | 66.57 | 67.41 | 66.01 | 67.31 | 812,207 | +0.16(+0.24%) |
Jun 03, 2015 | 64.38 | 67.34 | 63.50 | 67.15 | 2,197,604 | +7.06(+11.75%) |
Jun 02, 2015 | 58.30 | 60.43 | 58.00 | 60.09 | 669,300 | +1.92(+3.30%) |
Jun 01, 2015 | 57.17 | 58.44 | 57.17 | 58.17 | 484,702 | +1.31(+2.30%) |
May 29, 2015 | 57.24 | 57.24 | 56.31 | 56.86 | 389,718 | -0.24(-0.42%) |
May 28, 2015 | 56.36 | 57.42 | 56.14 | 57.10 | 300,199 | +0.45(+0.79%) |
May 27, 2015 | 56.21 | 57.17 | 54.75 | 56.65 | 405,709 | -0.39(-0.68%) |
May 26, 2015 | 57.38 | 57.64 | 56.53 | 57.04 | 164,873 | -0.79(-1.37%) |
May 22, 2015 | 57.98 | 57.83 | 57.83 | 57.83 | 190,500 | -0.06(-0.10%) |
May 21, 2015 | 57.71 | 58.32 | 57.19 | 57.89 | 182,692 | -0.13(-0.22%) |
May 20, 2015 | 58.12 | 58.42 | 57.30 | 58.02 | 175,229 | +0.21(+0.36%) |
May 19, 2015 | 58.75 | 59.17 | 57.63 | 57.81 | 187,048 | -0.69(-1.18%) |
May 18, 2015 | 57.05 | 58.97 | 56.55 | 58.50 | 292,423 | +1.51(+2.65%) |
May 15, 2015 | 56.57 | 57.21 | 56.41 | 56.99 | 136,999 | +0.26(+0.46%) |
May 14, 2015 | 56.32 | 57.29 | 55.68 | 56.73 | 207,723 | +0.59(+1.05%) |
May 13, 2015 | 56.93 | 57.75 | 55.46 | 56.14 | 287,503 | -0.53(-0.94%) |
May 12, 2015 | 56.55 | 57.40 | 55.85 | 56.67 | 143,841 | -0.26(-0.46%) |
May 11, 2015 | 57.00 | 57.68 | 56.87 | 56.93 | 101,864 | -0.17(-0.30%) |
May 08, 2015 | 57.89 | 58.51 | 57.06 | 57.10 | 152,890 | -0.09(-0.16%) |
May 07, 2015 | 56.06 | 57.32 | 55.79 | 57.19 | 156,750 | +0.94(+1.67%) |
May 06, 2015 | 56.19 | 56.95 | 55.01 | 56.25 | 268,362 | +0.05(+0.09%) |
May 05, 2015 | 56.24 | 57.00 | 55.89 | 56.20 | 204,229 | -0.37(-0.65%) |
May 04, 2015 | 57.25 | 57.25 | 56.26 | 56.57 | 230,515 | -0.03(-0.06%) |
May 01, 2015 | 55.57 | 57.25 | 55.57 | 56.60 | 529,600 | +1.01(+1.83%) |
Apr 30, 2015 | 56.73 | 57.02 | 55.27 | 55.59 | 322,138 | -1.38(-2.41%) |
Apr 29, 2015 | 57.44 | 57.96 | 56.05 | 56.97 | 378,210 | -0.82(-1.43%) |
Apr 28, 2015 | 58.73 | 58.73 | 57.16 | 57.79 | 422,752 | -1.08(-1.83%) |
Apr 27, 2015 | 59.50 | 59.80 | 58.61 | 58.87 | 455,580 | -0.40(-0.67%) |
Apr 24, 2015 | 58.52 | 59.99 | 58.15 | 59.27 | 443,434 | +0.95(+1.63%) |
Apr 23, 2015 | 58.16 | 58.84 | 57.84 | 58.31 | 337,976 | +0.16(+0.27%) |
Apr 22, 2015 | 58.90 | 58.90 | 57.81 | 58.16 | 177,472 | -0.58(-0.98%) |
Apr 21, 2015 | 58.52 | 58.98 | 58.25 | 58.73 | 172,868 | +0.45(+0.78%) |
Apr 20, 2015 | 58.42 | 58.91 | 57.70 | 58.28 | 308,112 | +0.25(+0.42%) |
Apr 17, 2015 | 58.76 | 58.95 | 57.98 | 58.03 | 253,256 | -1.28(-2.16%) |
Apr 16, 2015 | 58.76 | 59.34 | 58.70 | 59.31 | 190,010 | +0.47(+0.80%) |
Apr 15, 2015 | 59.15 | 59.66 | 58.75 | 58.84 | 187,528 | +0.10(+0.18%) |
Apr 14, 2015 | 59.08 | 59.29 | 58.27 | 58.74 | 256,806 | -0.36(-0.62%) |
Apr 13, 2015 | 58.79 | 60.16 | 58.52 | 59.10 | 272,132 | +0.36(+0.61%) |
Apr 10, 2015 | 58.98 | 58.98 | 57.98 | 58.74 | 231,448 | -0.08(-0.13%) |
Apr 09, 2015 | 58.26 | 59.14 | 57.97 | 58.82 | 328,814 | +0.63(+1.08%) |
Apr 08, 2015 | 57.58 | 58.26 | 57.58 | 58.19 | 313,910 | +0.70(+1.23%) |
Apr 07, 2015 | 56.90 | 58.17 | 56.90 | 57.48 | 421,946 | +0.70(+1.23%) |
Apr 06, 2015 | 56.55 | 57.87 | 56.27 | 56.78 | 283,558 | -0.22(-0.39%) |
Apr 02, 2015 | 56.77 | 57.01 | 57.01 | 57.01 | 1,060,800 | +0.41(+0.72%) |
Apr 01, 2015 | 56.00 | 57.31 | 55.01 | 56.59 | 369,110 | +0.27(+0.48%) |
Mar 31, 2015 | 56.05 | 56.80 | 55.67 | 56.33 | 552,048 | +0.09(+0.16%) |
Mar 30, 2015 | 56.11 | 57.05 | 55.87 | 56.23 | 256,724 | +0.34(+0.62%) |
Mar 27, 2015 | 54.77 | 56.12 | 54.76 | 55.89 | 271,802 | +0.98(+1.78%) |
Mar 26, 2015 | 54.98 | 55.43 | 54.18 | 54.91 | 416,190 | -0.48(-0.86%) |
Mar 25, 2015 | 57.10 | 57.42 | 55.12 | 55.38 | 762,476 | -1.08(-1.90%) |
Mar 24, 2015 | 57.64 | 57.64 | 54.55 | 56.46 | 1,170,296 | +0.05(+0.08%) |
Mar 23, 2015 | 56.37 | 56.48 | 55.52 | 56.41 | 751,272 | +0.47(+0.84%) |
Mar 20, 2015 | 56.32 | 56.94 | 55.48 | 55.95 | 464,668 | +0.42(+0.76%) |
Mar 19, 2015 | 54.59 | 55.92 | 54.55 | 55.52 | 283,738 | +0.99(+1.82%) |
Mar 18, 2015 | 53.69 | 54.95 | 53.00 | 54.53 | 300,700 | +0.82(+1.53%) |
Mar 17, 2015 | 53.40 | 53.85 | 52.74 | 53.72 | 257,054 | +0.32(+0.60%) |
Mar 16, 2015 | 53.64 | 54.03 | 53.13 | 53.40 | 230,154 | +0.22(+0.41%) |
Mar 13, 2015 | 52.84 | 53.56 | 52.14 | 53.17 | 219,460 | +0.36(+0.68%) |
Mar 12, 2015 | 52.15 | 53.10 | 51.79 | 52.81 | 249,490 | +1.03(+1.99%) |
Mar 11, 2015 | 50.91 | 51.83 | 50.91 | 51.78 | 260,800 | +0.85(+1.67%) |
Mar 10, 2015 | 51.45 | 51.45 | 50.52 | 50.94 | 269,808 | -0.85(-1.64%) |
Mar 09, 2015 | 53.11 | 53.18 | 51.67 | 51.78 | 262,084 | -1.09(-2.05%) |
Mar 06, 2015 | 52.89 | 53.60 | 52.20 | 52.87 | 272,688 | +0.27(+0.51%) |
Mar 05, 2015 | 52.47 | 53.03 | 51.77 | 52.60 | 158,496 | +0.26(+0.49%) |
Mar 04, 2015 | 52.48 | 52.64 | 51.59 | 52.34 | 230,542 | -0.41(-0.78%) |
Mar 03, 2015 | 53.05 | 53.17 | 51.23 | 52.76 | 301,444 | -0.42(-0.79%) |
Mar 02, 2015 | 52.60 | 53.39 | 51.77 | 53.17 | 341,294 | +0.56(+1.06%) |
Feb 27, 2015 | 52.96 | 53.27 | 52.34 | 52.62 | 191,144 | -0.35(-0.67%) |
Feb 26, 2015 | 53.30 | 54.18 | 52.88 | 52.97 | 193,278 | -0.34(-0.63%) |
Feb 25, 2015 | 53.09 | 53.73 | 53.03 | 53.30 | 191,108 | +0.23(+0.42%) |
Feb 24, 2015 | 52.62 | 53.31 | 52.16 | 53.08 | 249,180 | +0.61(+1.17%) |
Feb 23, 2015 | 52.59 | 52.73 | 51.46 | 52.47 | 233,098 | -0.30(-0.57%) |
Feb 20, 2015 | 52.51 | 52.82 | 51.57 | 52.77 | 201,734 | +0.36(+0.69%) |
Feb 19, 2015 | 51.66 | 52.75 | 51.53 | 52.41 | 169,704 | +0.52(+1.01%) |
Feb 18, 2015 | 51.40 | 52.33 | 51.22 | 51.88 | 218,768 | +0.07(+0.13%) |
Feb 17, 2015 | 51.73 | 52.41 | 51.08 | 51.81 | 209,568 | +0.03(+0.07%) |
Feb 13, 2015 | 51.50 | 51.78 | 51.78 | 51.78 | 420,400 | +0.33(+0.63%) |
Feb 12, 2015 | 51.68 | 52.24 | 51.15 | 51.45 | 216,620 | +0.06(+0.13%) |
Feb 11, 2015 | 50.33 | 51.54 | 50.10 | 51.39 | 279,116 | +0.97(+1.91%) |
Feb 10, 2015 | 49.38 | 51.02 | 48.20 | 50.42 | 303,044 | +1.60(+3.28%) |
Feb 09, 2015 | 50.27 | 50.27 | 48.51 | 48.83 | 266,932 | -1.74(-3.45%) |
Feb 06, 2015 | 50.92 | 51.27 | 50.40 | 50.57 | 290,076 | -0.17(-0.34%) |
Feb 05, 2015 | 49.98 | 50.84 | 49.96 | 50.74 | 337,430 | +0.84(+1.69%) |
Feb 04, 2015 | 50.08 | 50.42 | 49.27 | 49.90 | 276,682 | -0.59(-1.18%) |
Feb 03, 2015 | 49.16 | 50.65 | 49.16 | 50.49 | 347,362 | +1.74(+3.57%) |
Feb 02, 2015 | 48.66 | 49.10 | 47.66 | 48.76 | 324,790 | +0.16(+0.32%) |
Jan 30, 2015 | 49.90 | 50.85 | 48.29 | 48.60 | 357,772 | -1.63(-3.25%) |
Jan 29, 2015 | 48.41 | 50.32 | 48.41 | 50.23 | 311,390 | +2.02(+4.18%) |
Jan 28, 2015 | 49.27 | 49.27 | 47.71 | 48.22 | 357,756 | -0.69(-1.41%) |
Jan 27, 2015 | 47.77 | 49.03 | 47.12 | 48.91 | 287,164 | +0.38(+0.77%) |
Jan 26, 2015 | 48.12 | 48.81 | 47.26 | 48.53 | 373,806 | +0.28(+0.58%) |
Jan 23, 2015 | 48.55 | 49.05 | 48.12 | 48.26 | 242,480 | -0.37(-0.76%) |
Jan 22, 2015 | 47.55 | 49.01 | 47.20 | 48.62 | 449,258 | +1.51(+3.19%) |
Jan 21, 2015 | 46.77 | 47.42 | 46.57 | 47.12 | 276,758 | +0.12(+0.26%) |
Jan 20, 2015 | 47.12 | 47.35 | 46.47 | 47.00 | 306,682 | -0.02(-0.04%) |
Jan 16, 2015 | 47.20 | 47.60 | 46.44 | 47.02 | 578,946 | -0.36(-0.76%) |
Jan 15, 2015 | 48.77 | 48.84 | 46.88 | 47.38 | 355,532 | -1.38(-2.83%) |
Jan 14, 2015 | 48.70 | 49.00 | 47.92 | 48.76 | 216,488 | -0.70(-1.41%) |
Jan 13, 2015 | 50.31 | 51.58 | 48.84 | 49.45 | 430,464 | -0.30(-0.60%) |
Jan 12, 2015 | 49.85 | 50.33 | 49.16 | 49.76 | 305,550 | -0.13(-0.27%) |
Jan 09, 2015 | 50.63 | 50.74 | 49.24 | 49.89 | 433,954 | -1.31(-2.56%) |
Jan 08, 2015 | 49.90 | 51.49 | 49.42 | 51.20 | 640,090 | +1.86(+3.77%) |
Jan 07, 2015 | 48.25 | 49.44 | 47.38 | 49.34 | 579,002 | +1.72(+3.60%) |
Jan 06, 2015 | 48.22 | 48.35 | 46.75 | 47.62 | 588,692 | -0.58(-1.19%) |
Jan 05, 2015 | 49.73 | 50.44 | 47.86 | 48.20 | 529,808 | -1.80(-3.60%) |
Jan 02, 2015 | 50.83 | 51.43 | 49.21 | 50.00 | 334,376 | -0.51(-1.00%) |
Dec 31, 2014 | 50.89 | 50.51 | 50.51 | 50.51 | 746,000 | -0.14(-0.29%) |
Dec 30, 2014 | 50.22 | 51.40 | 49.52 | 50.65 | 223,390 | +0.39(+0.79%) |
Dec 29, 2014 | 49.94 | 50.54 | 49.88 | 50.26 | 247,624 | +0.48(+0.96%) |
Dec 26, 2014 | 50.10 | 50.62 | 49.10 | 49.77 | 216,732 | +0.01(+0.02%) |
Dec 24, 2014 | 49.18 | 49.77 | 49.77 | 49.77 | 481,600 | +0.91(+1.86%) |
Dec 23, 2014 | 48.65 | 49.27 | 48.34 | 48.85 | 328,930 | +0.35(+0.73%) |
Dec 22, 2014 | 48.34 | 49.19 | 48.30 | 48.50 | 511,552 | -0.02(-0.04%) |
Dec 19, 2014 | 48.99 | 48.99 | 47.59 | 48.52 | 1,106,270 | -0.59(-1.21%) |
Dec 18, 2014 | 48.94 | 49.18 | 48.00 | 49.12 | 517,652 | +0.84(+1.75%) |
Dec 17, 2014 | 47.01 | 48.30 | 46.38 | 48.27 | 476,682 | +1.26(+2.68%) |
Dec 16, 2014 | 47.21 | 48.54 | 46.52 | 47.01 | 767,002 | -0.45(-0.95%) |
Dec 15, 2014 | 47.73 | 48.05 | 46.84 | 47.46 | 509,850 | +0.08(+0.17%) |
Dec 12, 2014 | 47.16 | 48.48 | 47.16 | 47.38 | 514,322 | -0.30(-0.63%) |
Dec 11, 2014 | 47.72 | 48.75 | 47.40 | 47.68 | 330,076 | +0.37(+0.77%) |
Dec 10, 2014 | 48.27 | 48.62 | 47.00 | 47.31 | 462,726 | -1.00(-2.06%) |
Dec 09, 2014 | 47.00 | 48.78 | 46.84 | 48.31 | 491,070 | +0.91(+1.93%) |
Dec 08, 2014 | 48.07 | 48.45 | 47.18 | 47.40 | 427,728 | -0.74(-1.54%) |
Dec 05, 2014 | 48.12 | 49.12 | 47.20 | 48.13 | 669,304 | +0.09(+0.18%) |
Dec 04, 2014 | 48.01 | 48.86 | 47.57 | 48.05 | 789,324 | -0.34(-0.70%) |
Dec 03, 2014 | 45.05 | 49.05 | 44.85 | 48.39 | 2,977,600 | +6.21(+14.72%) |
Dec 02, 2014 | 41.90 | 42.59 | 41.70 | 42.18 | 475,404 | +0.49(+1.18%) |
Dec 01, 2014 | 43.97 | 44.22 | 41.53 | 41.69 | 652,608 | -2.55(-5.77%) |
Nov 28, 2014 | 43.59 | 44.84 | 43.12 | 44.24 | 323,756 | +0.87(+2.01%) |
Nov 26, 2014 | 42.49 | 43.38 | 43.38 | 43.38 | 1,022,400 | +0.80(+1.87%) |
Nov 25, 2014 | 43.06 | 43.50 | 42.33 | 42.58 | 513,408 | -0.57(-1.32%) |
Nov 24, 2014 | 42.72 | 43.32 | 42.72 | 43.15 | 511,720 | +0.52(+1.22%) |
Nov 21, 2014 | 43.48 | 43.68 | 42.48 | 42.63 | 382,082 | -0.24(-0.56%) |
Nov 20, 2014 | 42.48 | 43.20 | 42.35 | 42.87 | 355,022 | +0.30(+0.70%) |
Nov 19, 2014 | 41.49 | 43.24 | 41.28 | 42.57 | 419,258 | +1.05(+2.54%) |
Nov 18, 2014 | 40.95 | 41.87 | 40.56 | 41.52 | 208,260 | +0.58(+1.42%) |
Nov 17, 2014 | 41.97 | 42.33 | 40.77 | 40.94 | 506,274 | -1.14(-2.72%) |
Nov 14, 2014 | 41.84 | 42.20 | 41.67 | 42.08 | 261,860 | +0.17(+0.41%) |
Nov 13, 2014 | 42.19 | 42.35 | 41.73 | 41.91 | 221,090 | -0.10(-0.23%) |
Nov 12, 2014 | 40.76 | 42.09 | 40.76 | 42.01 | 456,986 | +1.11(+2.71%) |
Nov 11, 2014 | 40.56 | 41.07 | 40.12 | 40.90 | 348,842 | +0.43(+1.06%) |
Nov 10, 2014 | 40.02 | 40.88 | 40.02 | 40.47 | 301,184 | +0.36(+0.90%) |
Nov 07, 2014 | 39.95 | 40.12 | 39.58 | 40.10 | 336,474 | +0.19(+0.48%) |
Nov 06, 2014 | 39.76 | 40.07 | 39.50 | 39.91 | 315,928 | +0.22(+0.55%) |
Nov 05, 2014 | 39.33 | 39.73 | 38.95 | 39.70 | 249,118 | +0.71(+1.82%) |
Nov 04, 2014 | 39.26 | 39.66 | 38.42 | 38.98 | 267,346 | -0.55(-1.38%) |
Nov 03, 2014 | 39.75 | 39.94 | 39.20 | 39.53 | 307,380 | -0.14(-0.37%) |
Oct 31, 2014 | 39.78 | 39.93 | 39.12 | 39.67 | 475,756 | +0.77(+1.97%) |
Oct 30, 2014 | 38.27 | 39.02 | 37.85 | 38.91 | 476,886 | +0.58(+1.51%) |
Oct 29, 2014 | 38.53 | 38.56 | 38.16 | 38.33 | 212,168 | -0.22(-0.57%) |
Oct 28, 2014 | 37.49 | 38.59 | 37.30 | 38.55 | 399,890 | +1.17(+3.13%) |
Oct 27, 2014 | 37.02 | 37.55 | 37.44 | 37.38 | 219,180 | -0.06(-0.16%) |
Oct 24, 2014 | 37.02 | 37.58 | 36.99 | 37.44 | 291,720 | +0.45(+1.22%) |
Oct 23, 2014 | 37.58 | 37.93 | 36.85 | 36.99 | 313,158 | -0.28(-0.75%) |
Oct 22, 2014 | 37.83 | 38.24 | 37.13 | 37.27 | 330,734 | -0.44(-1.17%) |
Oct 21, 2014 | 37.09 | 37.88 | 36.68 | 37.71 | 415,082 | +0.77(+2.08%) |
Oct 20, 2014 | 35.77 | 37.02 | 35.34 | 36.94 | 686,326 | +0.89(+2.47%) |
Oct 17, 2014 | 39.28 | 39.28 | 35.97 | 36.05 | 2,212,294 | -3.13(-7.99%) |
Oct 16, 2014 | 38.65 | 39.14 | 38.38 | 39.18 | 419,496 | -0.09(-0.24%) |
Oct 15, 2014 | 39.10 | 39.90 | 38.61 | 39.27 | 823,968 | -0.62(-1.55%) |
Oct 14, 2014 | 40.48 | 40.94 | 39.64 | 39.90 | 519,128 | -0.41(-1.03%) |
Oct 13, 2014 | 41.02 | 41.02 | 39.85 | 40.31 | 504,902 | -0.79(-1.92%) |
Oct 10, 2014 | 40.79 | 41.47 | 40.26 | 41.10 | 440,070 | +0.10(+0.24%) |
Oct 09, 2014 | 41.70 | 41.70 | 40.35 | 41.00 | 413,990 | -0.41(-0.99%) |
Oct 08, 2014 | 40.62 | 41.47 | 40.22 | 41.41 | 458,388 | +0.65(+1.61%) |
Oct 07, 2014 | 40.89 | 41.22 | 40.62 | 40.76 | 857,826 | -0.50(-1.21%) |
Oct 06, 2014 | 42.31 | 42.32 | 41.14 | 41.26 | 430,592 | -1.00(-2.37%) |
Oct 03, 2014 | 41.89 | 42.52 | 41.71 | 42.26 | 420,480 | +0.80(+1.93%) |
Oct 02, 2014 | 40.80 | 41.69 | 40.47 | 41.45 | 335,098 | +0.64(+1.57%) |