Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 55.50 | 55.97 | 55.13 | 55.75 | 3,698,891 | +0.31(+0.56%) |
Jul 30, 2015 | 54.90 | 55.49 | 54.72 | 55.44 | 2,371,740 | +0.48(+0.87%) |
Jul 29, 2015 | 54.67 | 55.06 | 54.21 | 54.96 | 2,462,420 | +0.25(+0.46%) |
Jul 28, 2015 | 53.72 | 54.77 | 53.19 | 54.71 | 3,052,051 | +1.26(+2.35%) |
Jul 27, 2015 | 54.21 | 54.40 | 52.92 | 53.45 | 2,967,443 | -0.43(-0.79%) |
Jul 24, 2015 | 54.93 | 55.40 | 53.10 | 53.88 | 3,976,222 | -0.12(-0.23%) |
Jul 23, 2015 | 54.17 | 54.66 | 53.84 | 54.00 | 4,085,204 | +0.36(+0.67%) |
Jul 22, 2015 | 53.53 | 53.77 | 53.36 | 53.64 | 2,061,147 | +0.06(+0.12%) |
Jul 21, 2015 | 52.81 | 53.63 | 52.53 | 53.57 | 3,252,715 | +0.88(+1.66%) |
Jul 20, 2015 | 52.47 | 52.81 | 52.40 | 52.70 | 1,752,691 | +0.27(+0.52%) |
Jul 17, 2015 | 52.57 | 52.62 | 52.08 | 52.42 | 2,058,387 | -0.40(-0.75%) |
Jul 16, 2015 | 52.91 | 52.91 | 52.27 | 52.82 | 1,934,738 | +0.25(+0.47%) |
Jul 15, 2015 | 52.57 | 52.96 | 52.29 | 52.57 | 2,286,242 | -0.04(-0.07%) |
Jul 14, 2015 | 52.78 | 52.82 | 52.40 | 52.61 | 1,551,692 | -0.12(-0.23%) |
Jul 13, 2015 | 51.91 | 52.83 | 51.91 | 52.73 | 2,782,150 | +1.20(+2.33%) |
Jul 10, 2015 | 51.19 | 51.71 | 50.85 | 51.53 | 1,930,731 | +0.98(+1.95%) |
Jul 09, 2015 | 51.10 | 51.35 | 50.53 | 50.55 | 1,665,107 | -0.07(-0.13%) |
Jul 08, 2015 | 51.41 | 51.63 | 50.52 | 50.61 | 2,049,783 | -1.16(-2.25%) |
Jul 07, 2015 | 51.41 | 51.87 | 50.79 | 51.78 | 1,829,075 | +0.45(+0.87%) |
Jul 06, 2015 | 51.68 | 52.00 | 51.03 | 51.33 | 2,860,201 | -0.78(-1.50%) |
Jul 02, 2015 | 51.92 | 52.11 | 52.11 | 52.11 | 3,296,601 | +0.34(+0.66%) |
Jul 01, 2015 | 50.68 | 51.84 | 50.56 | 51.77 | 3,518,791 | +1.34(+2.65%) |
Jun 30, 2015 | 50.32 | 50.88 | 50.22 | 50.43 | 3,976,605 | +0.65(+1.31%) |
Jun 29, 2015 | 50.60 | 50.87 | 49.75 | 49.78 | 2,658,086 | -1.40(-2.74%) |
Jun 26, 2015 | 51.16 | 51.58 | 51.16 | 51.19 | 7,219,217 | +0.20(+0.38%) |
Jun 25, 2015 | 50.36 | 51.10 | 50.36 | 50.99 | 2,904,247 | +0.18(+0.36%) |
Jun 24, 2015 | 51.43 | 51.54 | 50.79 | 50.81 | 2,298,446 | -0.73(-1.42%) |
Jun 23, 2015 | 51.04 | 51.87 | 51.01 | 51.54 | 3,207,788 | +0.82(+1.63%) |
Jun 22, 2015 | 51.01 | 51.01 | 50.58 | 50.72 | 1,777,588 | +0.04(+0.07%) |
Jun 19, 2015 | 50.69 | 50.99 | 50.68 | 50.68 | 3,120,650 | -0.14(-0.28%) |
Jun 18, 2015 | 50.31 | 51.03 | 50.30 | 50.82 | 2,100,871 | +0.58(+1.15%) |
Jun 17, 2015 | 50.26 | 50.38 | 49.76 | 50.25 | 2,386,190 | +0.06(+0.12%) |
Jun 16, 2015 | 49.86 | 50.26 | 49.65 | 50.19 | 2,121,712 | +0.40(+0.80%) |
Jun 15, 2015 | 49.26 | 50.03 | 49.26 | 49.79 | 2,514,399 | -0.25(-0.49%) |
Jun 12, 2015 | 50.12 | 50.30 | 49.88 | 50.04 | 2,177,525 | -0.29(-0.57%) |
Jun 11, 2015 | 50.66 | 50.88 | 50.28 | 50.33 | 1,968,920 | -0.32(-0.63%) |
Jun 10, 2015 | 50.49 | 51.03 | 50.35 | 50.64 | 2,479,041 | +0.43(+0.86%) |
Jun 09, 2015 | 50.41 | 50.62 | 49.90 | 50.21 | 1,680,748 | -0.09(-0.17%) |
Jun 08, 2015 | 50.62 | 50.75 | 50.29 | 50.30 | 1,564,942 | -0.48(-0.95%) |
Jun 05, 2015 | 50.72 | 51.04 | 50.47 | 50.78 | 1,875,759 | +0.01(+0.01%) |
Jun 04, 2015 | 50.85 | 51.26 | 50.71 | 50.77 | 1,937,805 | -0.44(-0.86%) |
Jun 03, 2015 | 50.85 | 51.31 | 50.61 | 51.21 | 1,767,109 | +0.38(+0.75%) |
Jun 02, 2015 | 50.75 | 51.09 | 50.41 | 50.83 | 2,023,128 | +0.29(+0.57%) |
Jun 01, 2015 | 50.86 | 50.89 | 50.36 | 50.54 | 1,773,052 | -0.16(-0.31%) |
May 29, 2015 | 51.16 | 51.16 | 50.58 | 50.70 | 3,417,089 | -0.47(-0.91%) |
May 28, 2015 | 49.99 | 51.67 | 49.93 | 51.17 | 4,485,210 | +1.20(+2.39%) |
May 27, 2015 | 49.85 | 50.03 | 49.27 | 49.97 | 3,929,371 | -0.09(-0.19%) |
May 26, 2015 | 50.92 | 51.18 | 49.95 | 50.07 | 3,494,144 | -1.30(-2.54%) |
May 22, 2015 | 51.36 | 51.37 | 51.37 | 51.37 | 1,683,456 | +0.06(+0.11%) |
May 21, 2015 | 51.12 | 51.41 | 50.92 | 51.31 | 1,934,152 | +0.06(+0.13%) |
May 20, 2015 | 51.60 | 51.62 | 51.22 | 51.25 | 2,230,773 | -0.19(-0.36%) |
May 19, 2015 | 51.78 | 51.83 | 51.33 | 51.44 | 1,869,938 | -0.23(-0.45%) |
May 18, 2015 | 51.37 | 51.76 | 51.35 | 51.67 | 1,565,350 | +0.37(+0.72%) |
May 15, 2015 | 51.01 | 51.33 | 50.75 | 51.30 | 3,492,199 | +0.49(+0.96%) |
May 14, 2015 | 50.88 | 51.06 | 50.36 | 50.81 | 3,138,215 | +0.24(+0.47%) |
May 13, 2015 | 51.26 | 51.54 | 50.23 | 50.57 | 3,518,903 | -0.76(-1.49%) |
May 12, 2015 | 51.33 | 51.50 | 50.87 | 51.34 | 1,852,884 | -0.36(-0.70%) |
May 11, 2015 | 51.79 | 52.01 | 51.57 | 51.70 | 2,496,819 | -0.06(-0.13%) |
May 08, 2015 | 51.55 | 52.06 | 51.54 | 51.76 | 2,005,730 | +0.67(+1.31%) |
May 07, 2015 | 50.82 | 51.25 | 50.82 | 51.09 | 2,748,509 | +0.14(+0.28%) |
May 06, 2015 | 51.44 | 51.65 | 50.69 | 50.95 | 2,678,562 | -0.53(-1.02%) |
May 05, 2015 | 51.31 | 51.90 | 51.26 | 51.47 | 2,755,559 | +0.17(+0.34%) |
May 04, 2015 | 52.08 | 52.18 | 51.13 | 51.30 | 3,717,413 | -0.57(-1.10%) |
May 01, 2015 | 52.34 | 52.54 | 50.21 | 51.87 | 5,934,235 | -0.27(-0.52%) |
Apr 30, 2015 | 52.55 | 52.88 | 51.98 | 52.14 | 3,654,935 | -0.54(-1.02%) |
Apr 29, 2015 | 52.79 | 52.83 | 52.26 | 52.68 | 2,062,021 | -0.19(-0.35%) |
Apr 28, 2015 | 52.80 | 52.95 | 52.36 | 52.87 | 1,387,527 | -0.01(-0.03%) |
Apr 27, 2015 | 53.24 | 53.42 | 52.77 | 52.88 | 1,658,617 | -0.17(-0.33%) |
Apr 24, 2015 | 53.39 | 53.42 | 53.03 | 53.06 | 1,276,454 | -0.15(-0.28%) |
Apr 23, 2015 | 53.14 | 53.54 | 52.99 | 53.21 | 2,189,960 | +0.00(+0.00%) |
Apr 22, 2015 | 53.67 | 53.68 | 52.99 | 53.21 | 1,351,561 | -0.30(-0.57%) |
Apr 21, 2015 | 53.55 | 53.69 | 53.30 | 53.51 | 1,641,897 | +0.26(+0.49%) |
Apr 20, 2015 | 53.44 | 53.68 | 53.11 | 53.25 | 1,860,835 | +0.17(+0.31%) |
Apr 17, 2015 | 53.33 | 53.51 | 52.93 | 53.08 | 2,030,136 | -0.56(-1.05%) |
Apr 16, 2015 | 53.62 | 53.94 | 53.54 | 53.65 | 1,073,656 | -0.02(-0.04%) |
Apr 15, 2015 | 54.02 | 54.39 | 53.60 | 53.67 | 1,766,277 | -0.08(-0.15%) |
Apr 14, 2015 | 53.91 | 54.04 | 53.49 | 53.75 | 1,758,327 | -0.16(-0.29%) |
Apr 13, 2015 | 54.33 | 54.58 | 53.91 | 53.91 | 1,589,366 | -0.50(-0.93%) |
Apr 10, 2015 | 54.19 | 54.45 | 53.92 | 54.41 | 1,886,934 | +0.22(+0.41%) |
Apr 09, 2015 | 54.47 | 54.72 | 53.96 | 54.19 | 1,437,347 | -0.23(-0.42%) |
Apr 08, 2015 | 54.49 | 54.75 | 54.01 | 54.42 | 1,882,733 | -0.03(-0.05%) |
Apr 07, 2015 | 54.55 | 54.73 | 54.24 | 54.45 | 2,015,258 | -0.12(-0.21%) |
Apr 06, 2015 | 53.96 | 54.84 | 53.83 | 54.56 | 1,771,157 | +0.22(+0.41%) |
Apr 02, 2015 | 54.00 | 54.34 | 54.34 | 54.34 | 1,493,426 | +0.32(+0.60%) |
Apr 01, 2015 | 54.27 | 54.27 | 53.45 | 54.01 | 2,197,172 | -0.20(-0.37%) |
Mar 31, 2015 | 54.03 | 54.55 | 53.91 | 54.21 | 3,560,918 | +0.13(+0.24%) |
Mar 30, 2015 | 53.73 | 54.27 | 53.73 | 54.09 | 1,227,710 | +0.55(+1.04%) |
Mar 27, 2015 | 53.31 | 53.79 | 53.19 | 53.53 | 1,173,935 | +0.35(+0.65%) |
Mar 26, 2015 | 53.03 | 53.48 | 52.57 | 53.19 | 1,589,255 | -0.14(-0.26%) |
Mar 25, 2015 | 54.28 | 54.42 | 53.32 | 53.32 | 2,493,378 | -0.95(-1.75%) |
Mar 24, 2015 | 54.65 | 54.67 | 54.10 | 54.27 | 1,845,234 | -0.43(-0.79%) |
Mar 23, 2015 | 54.27 | 55.06 | 54.18 | 54.70 | 2,687,779 | +0.53(+0.98%) |
Mar 20, 2015 | 53.49 | 54.25 | 53.34 | 54.17 | 7,098,356 | +0.86(+1.61%) |
Mar 19, 2015 | 53.21 | 53.42 | 52.93 | 53.31 | 1,521,832 | +0.12(+0.22%) |
Mar 18, 2015 | 52.49 | 53.38 | 52.00 | 53.20 | 3,056,553 | +0.58(+1.11%) |
Mar 17, 2015 | 52.49 | 52.81 | 52.35 | 52.62 | 2,871,722 | -0.05(-0.10%) |
Mar 16, 2015 | 52.74 | 52.91 | 52.49 | 52.67 | 1,699,300 | +0.17(+0.32%) |
Mar 13, 2015 | 52.80 | 53.08 | 52.17 | 52.50 | 2,118,968 | -0.21(-0.40%) |
Mar 12, 2015 | 52.69 | 52.85 | 52.36 | 52.71 | 3,728,551 | +0.36(+0.69%) |
Mar 11, 2015 | 53.29 | 53.42 | 52.24 | 52.35 | 2,991,978 | -0.91(-1.70%) |
Mar 10, 2015 | 53.40 | 53.67 | 53.20 | 53.26 | 1,874,608 | -0.78(-1.45%) |
Mar 09, 2015 | 53.78 | 54.19 | 53.58 | 54.04 | 1,884,428 | +0.42(+0.78%) |
Mar 06, 2015 | 54.33 | 54.40 | 53.51 | 53.62 | 2,173,142 | -0.91(-1.66%) |
Mar 05, 2015 | 55.07 | 55.13 | 54.45 | 54.53 | 2,438,803 | -0.30(-0.55%) |
Mar 04, 2015 | 54.90 | 55.05 | 54.48 | 54.83 | 1,686,777 | -0.14(-0.26%) |
Mar 03, 2015 | 55.00 | 55.23 | 54.73 | 54.98 | 2,069,766 | -0.39(-0.71%) |
Mar 02, 2015 | 54.86 | 55.51 | 54.73 | 55.37 | 2,706,994 | +0.42(+0.76%) |
Feb 27, 2015 | 55.03 | 55.16 | 54.85 | 54.95 | 2,417,765 | -0.16(-0.29%) |
Feb 26, 2015 | 55.48 | 55.59 | 54.98 | 55.11 | 2,687,686 | -0.52(-0.94%) |
Feb 25, 2015 | 54.85 | 55.79 | 54.85 | 55.64 | 3,865,885 | +0.92(+1.69%) |
Feb 24, 2015 | 54.65 | 54.97 | 54.56 | 54.71 | 2,422,001 | +0.11(+0.20%) |
Feb 23, 2015 | 54.37 | 54.70 | 54.24 | 54.60 | 3,545,773 | +0.27(+0.49%) |
Feb 20, 2015 | 53.36 | 54.36 | 53.19 | 54.34 | 3,147,310 | +0.97(+1.81%) |
Feb 19, 2015 | 54.02 | 54.08 | 53.36 | 53.37 | 5,100,960 | -0.64(-1.18%) |
Feb 18, 2015 | 53.76 | 54.27 | 53.76 | 54.01 | 4,638,805 | -0.04(-0.08%) |
Feb 17, 2015 | 53.69 | 54.42 | 53.20 | 54.05 | 4,158,382 | +0.10(+0.19%) |
Feb 13, 2015 | 52.22 | 53.95 | 53.95 | 53.95 | 7,773,626 | +3.05(+6.00%) |
Feb 12, 2015 | 50.37 | 51.08 | 50.31 | 50.90 | 5,596,234 | +0.67(+1.33%) |
Feb 11, 2015 | 49.84 | 50.30 | 49.84 | 50.23 | 4,043,445 | +0.31(+0.62%) |
Feb 10, 2015 | 49.71 | 50.22 | 49.54 | 49.92 | 5,173,112 | +0.67(+1.35%) |
Feb 09, 2015 | 49.51 | 49.52 | 48.64 | 49.26 | 5,982,831 | -0.39(-0.78%) |
Feb 06, 2015 | 50.63 | 50.74 | 49.64 | 49.64 | 5,081,909 | -0.71(-1.41%) |
Feb 05, 2015 | 49.72 | 50.42 | 49.59 | 50.35 | 3,843,323 | +0.97(+1.97%) |
Feb 04, 2015 | 49.89 | 50.25 | 48.87 | 49.38 | 10,755,058 | -1.62(-3.18%) |
Feb 03, 2015 | 50.06 | 51.04 | 49.97 | 51.00 | 4,261,229 | +1.32(+2.66%) |
Feb 02, 2015 | 48.98 | 49.71 | 48.95 | 49.68 | 5,436,599 | -0.05(-0.10%) |
Jan 30, 2015 | 50.16 | 50.70 | 49.67 | 49.73 | 4,147,065 | -1.45(-2.83%) |
Jan 29, 2015 | 51.11 | 51.51 | 50.65 | 51.18 | 4,353,344 | +0.26(+0.51%) |
Jan 28, 2015 | 51.36 | 51.81 | 50.90 | 50.92 | 3,736,410 | -0.02(-0.04%) |
Jan 27, 2015 | 50.73 | 51.13 | 50.22 | 50.94 | 3,760,356 | -0.31(-0.60%) |
Jan 26, 2015 | 50.77 | 51.43 | 50.60 | 51.25 | 3,425,511 | +0.26(+0.51%) |
Jan 23, 2015 | 51.76 | 51.79 | 50.94 | 50.99 | 4,807,820 | -0.72(-1.40%) |
Jan 22, 2015 | 51.59 | 52.04 | 51.31 | 51.71 | 5,598,049 | +0.33(+0.64%) |
Jan 21, 2015 | 51.25 | 51.70 | 51.09 | 51.38 | 4,526,499 | -0.14(-0.26%) |
Jan 20, 2015 | 51.59 | 52.31 | 51.09 | 51.52 | 4,063,216 | -0.50(-0.96%) |
Jan 16, 2015 | 51.56 | 52.06 | 51.15 | 52.02 | 3,130,698 | +0.46(+0.89%) |
Jan 15, 2015 | 53.08 | 53.48 | 51.51 | 51.56 | 4,327,524 | -1.52(-2.86%) |
Jan 14, 2015 | 52.90 | 53.61 | 52.72 | 53.08 | 2,572,475 | -0.74(-1.37%) |
Jan 13, 2015 | 54.32 | 55.12 | 53.40 | 53.82 | 4,163,793 | -0.16(-0.31%) |
Jan 12, 2015 | 54.09 | 54.45 | 53.76 | 53.99 | 2,935,511 | +0.05(+0.09%) |
Jan 09, 2015 | 54.13 | 54.30 | 53.46 | 53.94 | 3,434,420 | -0.04(-0.08%) |
Jan 08, 2015 | 53.33 | 54.00 | 53.24 | 53.98 | 2,990,536 | +1.19(+2.25%) |
Jan 07, 2015 | 52.46 | 52.93 | 52.28 | 52.79 | 2,355,379 | +0.67(+1.28%) |
Jan 06, 2015 | 52.43 | 52.88 | 51.78 | 52.12 | 2,780,090 | -0.31(-0.59%) |
Jan 05, 2015 | 52.51 | 52.88 | 52.20 | 52.43 | 2,736,889 | -0.44(-0.84%) |
Jan 02, 2015 | 53.90 | 54.10 | 52.42 | 52.88 | 1,833,726 | -0.82(-1.52%) |
Dec 31, 2014 | 54.17 | 53.69 | 53.69 | 53.69 | 1,470,859 | -0.15(-0.28%) |
Dec 30, 2014 | 53.83 | 54.16 | 53.63 | 53.84 | 1,242,473 | -0.25(-0.46%) |
Dec 29, 2014 | 53.57 | 54.42 | 53.57 | 54.09 | 1,340,623 | +0.30(+0.56%) |
Dec 26, 2014 | 53.60 | 54.01 | 53.49 | 53.79 | 946,157 | +0.29(+0.55%) |
Dec 24, 2014 | 53.57 | 53.50 | 53.50 | 53.50 | 715,760 | -0.01(-0.01%) |
Dec 23, 2014 | 53.16 | 53.81 | 53.10 | 53.51 | 1,202,768 | +0.39(+0.74%) |
Dec 22, 2014 | 52.70 | 53.11 | 52.52 | 53.11 | 1,238,754 | +0.49(+0.93%) |
Dec 19, 2014 | 53.62 | 53.66 | 52.42 | 52.62 | 3,531,929 | -0.84(-1.57%) |
Dec 18, 2014 | 53.02 | 53.49 | 52.66 | 53.46 | 2,543,330 | +1.04(+1.98%) |
Dec 17, 2014 | 51.29 | 52.57 | 51.23 | 52.42 | 2,241,988 | +1.30(+2.55%) |
Dec 16, 2014 | 51.82 | 52.02 | 51.09 | 51.12 | 2,324,037 | -0.90(-1.72%) |
Dec 15, 2014 | 52.32 | 52.70 | 51.50 | 52.02 | 2,433,905 | -0.09(-0.17%) |
Dec 12, 2014 | 52.34 | 52.98 | 52.08 | 52.10 | 1,863,873 | -0.47(-0.89%) |
Dec 11, 2014 | 52.29 | 53.02 | 52.17 | 52.57 | 1,811,549 | +0.49(+0.95%) |
Dec 10, 2014 | 52.50 | 52.63 | 52.00 | 52.07 | 2,283,410 | -0.39(-0.74%) |
Dec 09, 2014 | 52.10 | 52.63 | 51.61 | 52.46 | 2,201,221 | -0.09(-0.16%) |
Dec 08, 2014 | 52.84 | 52.93 | 52.32 | 52.55 | 1,781,694 | -0.27(-0.52%) |
Dec 05, 2014 | 53.01 | 53.24 | 52.60 | 52.82 | 1,845,128 | -0.15(-0.28%) |
Dec 04, 2014 | 53.08 | 53.33 | 52.78 | 52.97 | 1,670,079 | -0.26(-0.48%) |
Dec 03, 2014 | 52.80 | 53.28 | 52.74 | 53.23 | 1,631,187 | +0.26(+0.49%) |
Dec 02, 2014 | 53.00 | 53.18 | 52.56 | 52.97 | 2,510,182 | +0.36(+0.69%) |
Dec 01, 2014 | 53.05 | 53.28 | 52.49 | 52.60 | 1,866,339 | -1.05(-1.96%) |
Nov 28, 2014 | 53.21 | 53.84 | 53.19 | 53.65 | 1,465,010 | +0.80(+1.51%) |
Nov 26, 2014 | 52.86 | 52.85 | 52.85 | 52.85 | 1,573,059 | -0.01(-0.01%) |
Nov 25, 2014 | 52.83 | 53.09 | 52.57 | 52.86 | 3,493,850 | +0.11(+0.20%) |
Nov 24, 2014 | 52.76 | 53.00 | 52.35 | 52.75 | 2,395,412 | +0.20(+0.38%) |
Nov 21, 2014 | 53.05 | 53.07 | 52.47 | 52.55 | 2,612,617 | +0.18(+0.34%) |
Nov 20, 2014 | 51.54 | 52.46 | 51.54 | 52.38 | 2,782,950 | +0.51(+0.99%) |
Nov 19, 2014 | 51.67 | 52.01 | 51.44 | 51.86 | 1,629,667 | +0.16(+0.32%) |
Nov 18, 2014 | 51.03 | 51.96 | 50.92 | 51.70 | 2,210,221 | +0.79(+1.56%) |
Nov 17, 2014 | 50.65 | 51.10 | 50.46 | 50.91 | 1,480,106 | +0.23(+0.45%) |
Nov 14, 2014 | 50.79 | 51.00 | 50.61 | 50.68 | 1,824,825 | -0.24(-0.48%) |
Nov 13, 2014 | 51.08 | 51.15 | 50.58 | 50.92 | 1,320,035 | -0.11(-0.21%) |
Nov 12, 2014 | 50.49 | 51.06 | 50.28 | 51.03 | 2,329,609 | +0.69(+1.38%) |
Nov 11, 2014 | 50.51 | 50.58 | 50.09 | 50.33 | 2,433,890 | -0.07(-0.14%) |
Nov 10, 2014 | 49.85 | 50.49 | 49.79 | 50.41 | 2,946,940 | +0.59(+1.19%) |
Nov 07, 2014 | 49.03 | 49.86 | 48.91 | 49.81 | 2,365,904 | +0.63(+1.28%) |
Nov 06, 2014 | 48.89 | 49.24 | 48.78 | 49.19 | 2,231,785 | +0.29(+0.60%) |
Nov 05, 2014 | 48.94 | 49.07 | 48.70 | 48.89 | 1,814,201 | +0.42(+0.87%) |
Nov 04, 2014 | 48.43 | 48.56 | 47.98 | 48.47 | 1,539,108 | +0.01(+0.01%) |
Nov 03, 2014 | 48.45 | 48.54 | 48.20 | 48.46 | 1,922,228 | +0.16(+0.33%) |
Oct 31, 2014 | 48.61 | 48.74 | 48.13 | 48.31 | 2,307,723 | +0.29(+0.61%) |
Oct 30, 2014 | 47.66 | 48.34 | 47.53 | 48.02 | 1,895,422 | +0.25(+0.52%) |
Oct 29, 2014 | 48.05 | 48.37 | 47.49 | 47.77 | 2,172,355 | -0.36(-0.76%) |
Oct 28, 2014 | 47.96 | 48.17 | 47.72 | 48.13 | 2,088,196 | +0.34(+0.70%) |
Oct 27, 2014 | 47.47 | 47.92 | 47.47 | 47.79 | 1,876,815 | +0.33(+0.69%) |
Oct 24, 2014 | 47.17 | 47.69 | 47.11 | 47.47 | 2,217,745 | +0.19(+0.39%) |
Oct 23, 2014 | 47.85 | 48.29 | 47.20 | 47.28 | 3,028,983 | -0.31(-0.64%) |
Oct 22, 2014 | 47.72 | 48.24 | 47.57 | 47.59 | 3,127,137 | +0.00(+0.00%) |
Oct 21, 2014 | 46.01 | 47.62 | 46.00 | 47.59 | 3,023,026 | +1.93(+4.24%) |
Oct 20, 2014 | 45.42 | 45.98 | 44.61 | 45.65 | 4,050,244 | +0.14(+0.31%) |
Oct 17, 2014 | 45.94 | 46.10 | 45.50 | 45.51 | 4,240,204 | -0.16(-0.34%) |
Oct 16, 2014 | 44.18 | 45.80 | 44.15 | 45.67 | 3,478,960 | +0.84(+1.88%) |
Oct 15, 2014 | 45.05 | 45.11 | 44.08 | 44.82 | 4,445,144 | -0.82(-1.80%) |
Oct 14, 2014 | 45.58 | 45.87 | 45.35 | 45.65 | 2,411,776 | +0.14(+0.30%) |
Oct 13, 2014 | 46.11 | 46.29 | 45.43 | 45.51 | 2,797,460 | -0.56(-1.21%) |
Oct 10, 2014 | 46.49 | 46.85 | 46.07 | 46.07 | 2,471,085 | -0.36(-0.77%) |
Oct 09, 2014 | 47.60 | 47.64 | 46.29 | 46.42 | 2,627,382 | -1.17(-2.46%) |
Oct 08, 2014 | 47.02 | 47.65 | 46.95 | 47.59 | 2,835,773 | +0.71(+1.52%) |
Oct 07, 2014 | 47.13 | 47.37 | 46.87 | 46.88 | 1,498,404 | -0.55(-1.16%) |
Oct 06, 2014 | 48.13 | 48.17 | 47.39 | 47.43 | 1,606,351 | -0.61(-1.26%) |
Oct 03, 2014 | 47.82 | 48.15 | 47.70 | 48.04 | 2,117,235 | +0.49(+1.02%) |
Oct 02, 2014 | 47.10 | 47.62 | 46.67 | 47.55 | 1,884,408 | +0.52(+1.11%) |
Oct 01, 2014 | 47.17 | 47.27 | 46.79 | 47.03 | 2,930,458 | -0.10(-0.21%) |
Sep 30, 2014 | 47.17 | 47.39 | 46.97 | 47.13 | 2,336,375 | -0.07(-0.15%) |
Sep 29, 2014 | 46.87 | 47.31 | 46.78 | 47.20 | 1,720,101 | -0.10(-0.21%) |
Sep 26, 2014 | 47.03 | 47.39 | 46.94 | 47.30 | 1,366,042 | +0.47(+1.01%) |
Sep 25, 2014 | 47.55 | 47.58 | 46.75 | 46.83 | 2,717,161 | -0.89(-1.85%) |
Sep 24, 2014 | 47.27 | 47.73 | 47.00 | 47.72 | 1,991,994 | +0.44(+0.94%) |
Sep 23, 2014 | 47.62 | 47.79 | 47.26 | 47.27 | 1,593,770 | -0.45(-0.94%) |
Sep 22, 2014 | 47.89 | 48.12 | 47.49 | 47.72 | 2,593,291 | -0.22(-0.46%) |
Sep 19, 2014 | 48.31 | 48.41 | 47.87 | 47.94 | 3,207,075 | +0.09(+0.19%) |
Sep 18, 2014 | 47.81 | 47.97 | 47.40 | 47.85 | 1,783,436 | +0.59(+1.25%) |
Sep 17, 2014 | 47.54 | 47.62 | 46.89 | 47.26 | 1,893,489 | -0.09(-0.20%) |
Sep 16, 2014 | 47.04 | 47.56 | 46.97 | 47.35 | 2,866,089 | +0.23(+0.48%) |
Sep 15, 2014 | 47.00 | 47.28 | 46.79 | 47.12 | 2,404,127 | +0.11(+0.24%) |
Sep 12, 2014 | 46.32 | 47.17 | 46.25 | 47.01 | 3,587,877 | +0.86(+1.86%) |
Sep 11, 2014 | 46.23 | 46.52 | 46.04 | 46.15 | 1,918,573 | -0.12(-0.26%) |
Sep 10, 2014 | 46.25 | 46.34 | 45.82 | 46.27 | 1,664,109 | +0.07(+0.15%) |
Sep 09, 2014 | 46.64 | 46.72 | 46.16 | 46.20 | 1,156,858 | -0.43(-0.92%) |
Sep 08, 2014 | 46.62 | 46.97 | 46.31 | 46.63 | 1,433,576 | +0.01(+0.02%) |
Sep 05, 2014 | 46.37 | 46.65 | 45.95 | 46.62 | 2,240,550 | +0.16(+0.34%) |
Sep 04, 2014 | 46.13 | 46.45 | 46.11 | 46.46 | 1,708,816 | +0.60(+1.32%) |
Sep 03, 2014 | 46.01 | 46.11 | 45.71 | 45.86 | 1,620,140 | -0.07(-0.15%) |
Sep 02, 2014 | 45.60 | 45.97 | 45.47 | 45.93 | 1,543,743 | +0.35(+0.76%) |
Aug 29, 2014 | 45.38 | 45.58 | 45.58 | 45.58 | 1,547,892 | +0.21(+0.47%) |
Aug 28, 2014 | 45.43 | 45.45 | 45.13 | 45.37 | 1,146,263 | -0.35(-0.76%) |
Aug 27, 2014 | 45.82 | 45.97 | 45.48 | 45.72 | 1,382,941 | +0.00(+0.00%) |
Aug 26, 2014 | 45.86 | 46.02 | 45.66 | 45.72 | 1,282,853 | +0.00(+0.00%) |
Aug 25, 2014 | 45.60 | 45.80 | 45.46 | 45.72 | 1,710,759 | +0.31(+0.69%) |
Aug 22, 2014 | 45.14 | 45.57 | 45.03 | 45.41 | 2,139,227 | +0.25(+0.55%) |
Aug 21, 2014 | 45.17 | 45.31 | 44.97 | 45.16 | 2,104,158 | +0.07(+0.16%) |
Aug 20, 2014 | 44.57 | 45.23 | 44.50 | 45.09 | 2,076,334 | +0.48(+1.07%) |
Aug 19, 2014 | 44.57 | 44.69 | 44.41 | 44.61 | 1,511,322 | +0.26(+0.59%) |
Aug 18, 2014 | 44.12 | 44.45 | 43.96 | 44.35 | 1,470,380 | +0.62(+1.41%) |
Aug 15, 2014 | 44.21 | 44.35 | 43.44 | 43.73 | 1,841,235 | -0.31(-0.69%) |
Aug 14, 2014 | 44.03 | 44.08 | 43.77 | 44.03 | 1,348,299 | +0.21(+0.47%) |
Aug 13, 2014 | 44.19 | 44.19 | 43.76 | 43.83 | 2,346,750 | -0.34(-0.77%) |
Aug 12, 2014 | 44.56 | 44.70 | 44.11 | 44.17 | 1,355,067 | -0.35(-0.78%) |
Aug 11, 2014 | 44.55 | 44.68 | 44.42 | 44.52 | 1,329,476 | +0.09(+0.21%) |
Aug 08, 2014 | 43.97 | 44.33 | 43.70 | 44.42 | 1,094,805 | +0.53(+1.21%) |
Aug 07, 2014 | 44.08 | 44.21 | 43.71 | 43.89 | 1,976,276 | +0.01(+0.02%) |
Aug 06, 2014 | 43.22 | 43.95 | 43.09 | 43.88 | 1,822,966 | +0.46(+1.06%) |
Aug 05, 2014 | 43.42 | 43.75 | 43.07 | 43.42 | 2,080,503 | -0.14(-0.33%) |
Aug 04, 2014 | 43.07 | 43.71 | 42.53 | 43.56 | 2,724,910 | +0.44(+1.02%) |