Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 47.50 | 47.74 | 47.01 | 47.07 | 17,195 | -0.15(-0.32%) |
Jul 30, 2015 | 47.03 | 47.31 | 46.79 | 47.23 | 41,439 | -0.06(-0.13%) |
Jul 29, 2015 | 46.75 | 47.60 | 46.65 | 47.28 | 93,711 | +0.08(+0.18%) |
Jul 28, 2015 | 46.92 | 47.22 | 46.66 | 47.20 | 29,104 | +0.46(+0.98%) |
Jul 27, 2015 | 46.69 | 46.97 | 46.38 | 46.74 | 33,817 | -1.04(-2.18%) |
Jul 24, 2015 | 48.25 | 48.32 | 47.60 | 47.78 | 31,359 | -0.84(-1.72%) |
Jul 23, 2015 | 48.99 | 49.23 | 48.54 | 48.62 | 30,960 | -0.83(-1.68%) |
Jul 22, 2015 | 49.76 | 49.76 | 49.33 | 49.45 | 53,889 | -0.68(-1.35%) |
Jul 21, 2015 | 50.68 | 50.80 | 50.01 | 50.13 | 105,102 | +2.09(+4.35%) |
Jul 20, 2015 | 48.11 | 48.40 | 47.91 | 48.04 | 47,161 | +0.21(+0.44%) |
Jul 17, 2015 | 47.86 | 47.94 | 47.64 | 47.83 | 46,396 | +0.30(+0.62%) |
Jul 16, 2015 | 47.45 | 47.54 | 47.27 | 47.53 | 39,693 | +0.60(+1.28%) |
Jul 15, 2015 | 47.36 | 47.51 | 46.89 | 46.93 | 44,193 | -0.79(-1.65%) |
Jul 14, 2015 | 47.97 | 48.05 | 47.71 | 47.72 | 93,642 | -0.14(-0.30%) |
Jul 13, 2015 | 48.36 | 48.38 | 47.84 | 47.86 | 72,062 | -0.08(-0.18%) |
Jul 10, 2015 | 47.90 | 48.04 | 47.25 | 47.94 | 103,317 | +2.71(+5.98%) |
Jul 09, 2015 | 45.35 | 45.73 | 45.15 | 45.24 | 162,219 | +1.72(+3.96%) |
Jul 08, 2015 | 44.41 | 44.90 | 43.51 | 43.51 | 134,098 | -2.54(-5.52%) |
Jul 07, 2015 | 45.03 | 46.08 | 44.44 | 46.06 | 551,850 | -1.84(-3.85%) |
Jul 06, 2015 | 48.07 | 48.34 | 47.70 | 47.90 | 77,916 | -1.61(-3.26%) |
Jul 02, 2015 | 49.58 | 49.52 | 49.52 | 49.52 | 79,012 | +0.00(+0.00%) |
Jul 01, 2015 | 49.48 | 49.80 | 49.35 | 49.52 | 100,186 | -0.39(-0.78%) |
Jun 30, 2015 | 49.64 | 50.47 | 49.64 | 49.91 | 182,477 | +1.11(+2.27%) |
Jun 29, 2015 | 49.36 | 49.41 | 48.65 | 48.80 | 42,769 | -0.96(-1.92%) |
Jun 26, 2015 | 50.04 | 50.35 | 49.53 | 49.75 | 78,977 | -1.45(-2.84%) |
Jun 25, 2015 | 52.06 | 52.45 | 51.21 | 51.21 | 128,821 | -1.23(-2.35%) |
Jun 24, 2015 | 52.52 | 52.78 | 52.31 | 52.44 | 114,006 | -0.57(-1.08%) |
Jun 23, 2015 | 52.79 | 53.12 | 52.74 | 53.02 | 89,531 | +1.61(+3.14%) |
Jun 22, 2015 | 51.00 | 51.61 | 51.00 | 51.40 | 58,631 | +1.23(+2.44%) |
Jun 19, 2015 | 50.24 | 50.60 | 50.14 | 50.18 | 74,415 | -0.13(-0.25%) |
Jun 18, 2015 | 49.97 | 50.61 | 51.61 | 50.30 | 85,749 | -1.31(-2.54%) |
Jun 17, 2015 | 51.52 | 51.94 | 51.35 | 51.61 | 49,216 | -0.08(-0.16%) |
Jun 16, 2015 | 51.22 | 51.74 | 51.08 | 51.70 | 60,766 | -1.12(-2.11%) |
Jun 15, 2015 | 53.00 | 53.03 | 52.69 | 52.81 | 43,951 | -2.12(-3.86%) |
Jun 12, 2015 | 54.93 | 55.10 | 54.93 | 54.94 | 26,326 | +0.20(+0.37%) |
Jun 11, 2015 | 54.67 | 54.98 | 54.51 | 54.73 | 43,714 | +0.52(+0.95%) |
Jun 10, 2015 | 53.45 | 54.26 | 53.45 | 54.22 | 60,676 | -0.56(-1.02%) |
Jun 09, 2015 | 54.51 | 54.78 | 54.41 | 54.78 | 28,588 | -1.31(-2.34%) |
Jun 08, 2015 | 56.09 | 56.42 | 55.96 | 56.09 | 36,990 | -0.03(-0.05%) |
Jun 05, 2015 | 55.77 | 56.11 | 55.49 | 56.11 | 32,808 | -0.27(-0.48%) |
Jun 04, 2015 | 56.59 | 56.59 | 56.08 | 56.38 | 36,738 | -0.80(-1.40%) |
Jun 03, 2015 | 57.11 | 57.24 | 56.81 | 57.19 | 48,450 | +0.49(+0.86%) |
Jun 02, 2015 | 56.59 | 56.86 | 56.47 | 56.69 | 52,122 | +0.21(+0.37%) |
Jun 01, 2015 | 56.82 | 56.92 | 56.48 | 56.48 | 73,515 | -0.18(-0.31%) |
May 29, 2015 | 56.61 | 56.70 | 56.11 | 56.66 | 99,905 | +0.49(+0.87%) |
May 28, 2015 | 55.98 | 56.26 | 55.60 | 56.17 | 93,852 | -2.57(-4.37%) |
May 27, 2015 | 58.46 | 58.83 | 58.14 | 58.74 | 56,106 | +0.12(+0.20%) |
May 26, 2015 | 59.25 | 59.36 | 58.33 | 58.62 | 65,816 | +0.35(+0.60%) |
May 22, 2015 | 57.82 | 58.27 | 58.27 | 58.27 | 77,517 | +1.52(+2.68%) |
May 21, 2015 | 56.93 | 57.17 | 56.75 | 56.75 | 108,309 | -2.13(-3.61%) |
May 20, 2015 | 58.94 | 59.13 | 58.69 | 58.88 | 75,960 | -0.97(-1.62%) |
May 19, 2015 | 59.91 | 60.08 | 59.62 | 59.85 | 63,471 | +0.68(+1.15%) |
May 18, 2015 | 59.79 | 59.80 | 58.99 | 59.17 | 135,966 | -2.52(-4.08%) |
May 15, 2015 | 61.35 | 61.83 | 61.19 | 61.69 | 57,531 | +2.54(+4.30%) |
May 14, 2015 | 59.74 | 59.74 | 59.11 | 59.14 | 136,576 | -1.29(-2.13%) |
May 13, 2015 | 60.77 | 60.94 | 60.31 | 60.43 | 400,830 | +1.01(+1.71%) |
May 12, 2015 | 59.13 | 59.43 | 59.01 | 59.42 | 92,992 | +0.11(+0.18%) |
May 11, 2015 | 60.31 | 60.31 | 59.28 | 59.31 | 75,673 | -0.64(-1.07%) |
May 08, 2015 | 59.94 | 60.36 | 59.77 | 59.95 | 38,831 | +1.63(+2.79%) |
May 07, 2015 | 57.95 | 58.42 | 57.67 | 58.32 | 49,976 | -0.54(-0.92%) |
May 06, 2015 | 59.94 | 59.98 | 58.52 | 58.86 | 90,675 | -1.98(-3.25%) |
May 05, 2015 | 61.63 | 61.64 | 60.75 | 60.84 | 52,860 | -2.91(-4.56%) |
May 04, 2015 | 63.27 | 63.95 | 63.19 | 63.75 | 52,328 | +1.73(+2.79%) |
May 01, 2015 | 61.74 | 62.09 | 61.57 | 62.02 | 35,223 | +0.39(+0.63%) |
Apr 30, 2015 | 61.84 | 61.88 | 61.32 | 61.63 | 68,692 | -1.61(-2.55%) |
Apr 29, 2015 | 63.59 | 63.84 | 63.06 | 63.24 | 56,885 | -0.66(-1.03%) |
Apr 28, 2015 | 63.70 | 63.94 | 63.19 | 63.90 | 74,254 | -0.85(-1.31%) |
Apr 27, 2015 | 64.66 | 64.81 | 64.26 | 64.74 | 80,167 | +0.33(+0.52%) |
Apr 24, 2015 | 64.09 | 64.48 | 64.04 | 64.41 | 177,172 | +2.75(+4.46%) |
Apr 23, 2015 | 61.70 | 61.89 | 60.83 | 61.66 | 297,738 | -0.65(-1.04%) |
Apr 22, 2015 | 62.19 | 62.33 | 61.88 | 62.31 | 437,023 | +1.01(+1.64%) |
Apr 21, 2015 | 61.41 | 61.50 | 61.08 | 61.30 | 592,995 | +0.93(+1.54%) |
Apr 20, 2015 | 60.27 | 60.68 | 60.07 | 60.37 | 63,825 | +2.84(+4.94%) |
Apr 17, 2015 | 57.02 | 57.66 | 56.50 | 57.53 | 106,399 | -3.39(-5.56%) |
Apr 16, 2015 | 60.35 | 61.23 | 60.27 | 60.92 | 88,766 | -0.22(-0.37%) |
Apr 15, 2015 | 60.90 | 61.26 | 60.90 | 61.15 | 57,987 | +0.50(+0.82%) |
Apr 14, 2015 | 60.12 | 60.80 | 59.96 | 60.65 | 52,247 | +0.25(+0.41%) |
Apr 13, 2015 | 61.57 | 61.72 | 60.40 | 60.40 | 90,493 | -2.99(-4.72%) |
Apr 10, 2015 | 62.96 | 63.99 | 62.73 | 63.39 | 111,742 | -1.64(-2.53%) |
Apr 09, 2015 | 63.31 | 65.03 | 62.47 | 65.03 | 182,221 | +3.24(+5.24%) |
Apr 08, 2015 | 60.54 | 61.86 | 60.54 | 61.79 | 112,441 | +5.39(+9.56%) |
Apr 07, 2015 | 56.80 | 56.98 | 56.38 | 56.40 | 55,781 | +0.09(+0.16%) |
Apr 06, 2015 | 55.96 | 56.59 | 55.96 | 56.31 | 25,709 | +0.66(+1.18%) |
Apr 02, 2015 | 55.26 | 55.65 | 55.65 | 55.65 | 23,953 | +1.05(+1.92%) |
Apr 01, 2015 | 54.40 | 54.66 | 54.27 | 54.61 | 35,126 | +1.15(+2.16%) |
Mar 31, 2015 | 53.09 | 53.63 | 53.06 | 53.45 | 35,169 | -0.20(-0.37%) |
Mar 30, 2015 | 53.17 | 53.86 | 53.04 | 53.65 | 55,603 | +1.50(+2.87%) |
Mar 27, 2015 | 52.20 | 52.24 | 51.95 | 52.16 | 33,059 | +0.70(+1.36%) |
Mar 26, 2015 | 51.62 | 51.65 | 51.35 | 51.46 | 28,969 | -0.29(-0.56%) |
Mar 25, 2015 | 52.25 | 52.38 | 51.75 | 51.75 | 35,553 | -0.65(-1.24%) |
Mar 24, 2015 | 52.45 | 52.59 | 52.31 | 52.40 | 29,368 | -0.52(-0.99%) |
Mar 23, 2015 | 53.07 | 53.13 | 52.79 | 52.92 | 24,528 | -0.54(-1.01%) |
Mar 20, 2015 | 53.63 | 53.77 | 53.15 | 53.46 | 39,883 | -0.61(-1.14%) |
Mar 19, 2015 | 54.05 | 54.28 | 53.59 | 54.08 | 64,616 | +1.40(+2.65%) |
Mar 18, 2015 | 51.72 | 53.04 | 51.56 | 52.68 | 82,259 | +1.43(+2.79%) |
Mar 17, 2015 | 50.77 | 51.44 | 50.77 | 51.25 | 32,295 | +0.64(+1.26%) |
Mar 16, 2015 | 50.32 | 50.63 | 50.32 | 50.61 | 23,464 | +0.68(+1.36%) |
Mar 13, 2015 | 49.76 | 49.96 | 49.56 | 49.93 | 20,928 | +0.40(+0.81%) |
Mar 12, 2015 | 49.85 | 49.85 | 49.53 | 49.53 | 32,309 | -0.12(-0.23%) |
Mar 11, 2015 | 49.61 | 49.81 | 49.51 | 49.65 | 15,747 | -0.15(-0.30%) |
Mar 10, 2015 | 50.01 | 50.01 | 49.66 | 49.80 | 31,931 | -0.92(-1.82%) |
Mar 09, 2015 | 50.85 | 51.07 | 50.71 | 50.72 | 24,793 | +0.88(+1.77%) |
Mar 06, 2015 | 49.76 | 50.04 | 49.49 | 49.84 | 47,586 | -1.25(-2.46%) |
Mar 05, 2015 | 51.30 | 51.43 | 50.98 | 51.09 | 36,150 | -0.22(-0.42%) |
Mar 04, 2015 | 51.03 | 51.56 | 50.84 | 51.31 | 92,057 | -0.56(-1.07%) |
Mar 03, 2015 | 52.08 | 52.16 | 51.80 | 51.87 | 57,315 | -2.03(-3.76%) |
Mar 02, 2015 | 53.79 | 54.00 | 53.73 | 53.89 | 34,734 | -0.81(-1.49%) |
Feb 27, 2015 | 53.92 | 54.71 | 53.92 | 54.71 | 55,182 | +1.07(+2.00%) |
Feb 26, 2015 | 53.52 | 53.65 | 53.31 | 53.63 | 31,956 | +0.44(+0.83%) |
Feb 25, 2015 | 53.40 | 53.46 | 53.14 | 53.19 | 15,050 | +0.17(+0.33%) |
Feb 24, 2015 | 53.08 | 53.46 | 52.98 | 53.02 | 40,640 | +0.03(+0.06%) |
Feb 23, 2015 | 53.41 | 53.43 | 52.94 | 52.99 | 19,468 | -0.86(-1.59%) |
Feb 20, 2015 | 53.33 | 53.84 | 53.15 | 53.84 | 29,053 | +0.54(+1.01%) |
Feb 19, 2015 | 53.27 | 53.52 | 53.19 | 53.30 | 12,476 | -0.09(-0.17%) |
Feb 18, 2015 | 53.24 | 53.45 | 53.05 | 53.39 | 22,497 | +0.76(+1.45%) |
Feb 17, 2015 | 52.74 | 52.89 | 52.29 | 52.63 | 46,194 | +0.09(+0.17%) |
Feb 13, 2015 | 52.66 | 52.54 | 52.54 | 52.54 | 25,518 | -1.05(-1.95%) |
Feb 12, 2015 | 53.56 | 53.80 | 53.22 | 53.59 | 35,518 | +1.43(+2.74%) |
Feb 11, 2015 | 51.70 | 52.18 | 51.64 | 52.16 | 14,804 | +0.07(+0.13%) |
Feb 10, 2015 | 52.16 | 52.37 | 51.93 | 52.09 | 30,018 | +0.42(+0.80%) |
Feb 09, 2015 | 51.79 | 51.87 | 51.48 | 51.67 | 21,922 | +0.93(+1.83%) |
Feb 06, 2015 | 51.02 | 51.28 | 50.72 | 50.74 | 38,283 | -0.74(-1.44%) |
Feb 05, 2015 | 51.29 | 51.62 | 51.18 | 51.48 | 32,112 | -0.22(-0.43%) |
Feb 04, 2015 | 51.92 | 52.63 | 51.67 | 51.71 | 63,215 | +0.56(+1.09%) |
Feb 03, 2015 | 50.44 | 51.30 | 50.44 | 51.15 | 55,291 | +0.62(+1.23%) |
Feb 02, 2015 | 50.12 | 50.53 | 49.98 | 50.53 | 38,790 | +1.88(+3.86%) |
Jan 30, 2015 | 49.24 | 49.27 | 48.62 | 48.65 | 54,514 | -0.42(-0.85%) |
Jan 29, 2015 | 48.95 | 49.15 | 48.40 | 49.07 | 37,260 | -0.86(-1.71%) |
Jan 28, 2015 | 50.28 | 50.36 | 49.87 | 49.92 | 39,739 | -1.01(-1.97%) |
Jan 27, 2015 | 50.56 | 51.14 | 50.48 | 50.93 | 38,090 | -0.61(-1.18%) |
Jan 26, 2015 | 51.32 | 51.67 | 51.26 | 51.53 | 38,929 | -0.35(-0.67%) |
Jan 23, 2015 | 51.23 | 51.88 | 51.23 | 51.88 | 69,716 | +1.15(+2.28%) |
Jan 22, 2015 | 49.84 | 50.73 | 49.67 | 50.73 | 53,427 | +1.53(+3.11%) |
Jan 21, 2015 | 48.54 | 49.25 | 48.38 | 49.20 | 47,411 | +2.67(+5.73%) |
Jan 20, 2015 | 46.34 | 46.61 | 46.10 | 46.53 | 45,711 | -0.23(-0.50%) |
Jan 16, 2015 | 45.93 | 46.86 | 45.93 | 46.76 | 82,185 | -0.61(-1.28%) |
Jan 15, 2015 | 48.97 | 48.97 | 47.37 | 47.37 | 30,269 | -0.83(-1.72%) |
Jan 14, 2015 | 48.21 | 48.35 | 47.84 | 48.20 | 33,926 | -0.60(-1.23%) |
Jan 13, 2015 | 48.49 | 49.00 | 48.15 | 48.80 | 22,421 | +1.50(+3.16%) |
Jan 12, 2015 | 47.80 | 47.80 | 47.09 | 47.30 | 46,634 | -0.71(-1.47%) |
Jan 09, 2015 | 48.23 | 48.26 | 47.82 | 48.01 | 47,220 | +0.06(+0.12%) |
Jan 08, 2015 | 47.73 | 48.06 | 47.69 | 47.95 | 39,737 | -0.21(-0.43%) |
Jan 07, 2015 | 47.99 | 48.28 | 47.79 | 48.16 | 31,336 | +0.48(+1.01%) |
Jan 06, 2015 | 48.32 | 48.39 | 47.65 | 47.68 | 43,508 | -0.37(-0.76%) |
Jan 05, 2015 | 48.33 | 48.44 | 48.01 | 48.04 | 37,590 | -0.52(-1.06%) |
Jan 02, 2015 | 49.12 | 49.12 | 48.56 | 48.56 | 47,568 | -0.22(-0.44%) |
Dec 31, 2014 | 48.78 | 48.77 | 48.77 | 48.77 | 23,110 | +0.86(+1.79%) |
Dec 30, 2014 | 48.38 | 48.38 | 47.92 | 47.92 | 24,261 | -1.39(-2.81%) |
Dec 29, 2014 | 49.53 | 49.65 | 49.24 | 49.31 | 33,208 | -0.76(-1.51%) |
Dec 26, 2014 | 50.30 | 50.90 | 50.04 | 50.06 | 46,712 | +1.31(+2.69%) |
Dec 24, 2014 | 48.88 | 48.75 | 48.75 | 48.75 | 7,342 | -0.32(-0.66%) |
Dec 23, 2014 | 49.27 | 49.35 | 49.01 | 49.07 | 24,656 | -0.13(-0.27%) |
Dec 22, 2014 | 48.51 | 49.49 | 48.51 | 49.21 | 39,546 | +1.36(+2.85%) |
Dec 19, 2014 | 47.51 | 48.28 | 47.51 | 47.84 | 66,299 | -0.04(-0.09%) |
Dec 18, 2014 | 48.28 | 48.28 | 47.54 | 47.89 | 43,485 | -0.12(-0.24%) |
Dec 17, 2014 | 47.45 | 48.52 | 47.33 | 48.00 | 100,292 | +2.06(+4.48%) |
Dec 16, 2014 | 45.60 | 46.58 | 45.58 | 45.94 | 54,568 | -0.32(-0.70%) |
Dec 15, 2014 | 46.83 | 46.87 | 45.77 | 46.27 | 54,709 | -0.09(-0.20%) |
Dec 12, 2014 | 46.96 | 47.09 | 46.36 | 46.36 | 50,020 | -1.56(-3.26%) |
Dec 11, 2014 | 47.85 | 48.19 | 47.72 | 47.92 | 44,524 | +0.24(+0.51%) |
Dec 10, 2014 | 48.24 | 48.24 | 47.63 | 47.68 | 23,314 | -0.87(-1.80%) |
Dec 09, 2014 | 48.50 | 48.70 | 48.32 | 48.55 | 30,494 | -0.87(-1.76%) |
Dec 08, 2014 | 49.90 | 49.95 | 49.35 | 49.42 | 54,077 | -1.15(-2.27%) |
Dec 05, 2014 | 50.25 | 50.57 | 50.08 | 50.57 | 41,730 | -0.03(-0.07%) |
Dec 04, 2014 | 49.61 | 50.78 | 49.61 | 50.60 | 36,861 | +2.63(+5.47%) |
Dec 03, 2014 | 48.00 | 48.23 | 47.84 | 47.98 | 45,417 | -1.11(-2.27%) |
Dec 02, 2014 | 48.99 | 49.32 | 48.90 | 49.09 | 27,370 | +0.07(+0.15%) |
Dec 01, 2014 | 48.83 | 49.24 | 48.63 | 49.02 | 114,781 | -1.94(-3.80%) |
Nov 28, 2014 | 51.78 | 51.87 | 50.46 | 50.95 | 68,972 | -1.85(-3.51%) |
Nov 26, 2014 | 52.33 | 52.80 | 52.80 | 52.80 | 31,296 | +0.76(+1.47%) |
Nov 25, 2014 | 52.43 | 52.53 | 52.03 | 52.04 | 36,905 | -0.77(-1.46%) |
Nov 24, 2014 | 52.64 | 52.89 | 52.37 | 52.81 | 86,344 | +0.63(+1.21%) |
Nov 21, 2014 | 52.23 | 52.56 | 52.00 | 52.18 | 75,189 | +1.81(+3.60%) |
Nov 20, 2014 | 50.54 | 50.75 | 50.25 | 50.37 | 26,938 | -0.37(-0.72%) |
Nov 19, 2014 | 50.56 | 50.82 | 50.42 | 50.74 | 24,627 | +0.10(+0.20%) |
Nov 18, 2014 | 50.54 | 50.76 | 50.45 | 50.64 | 54,344 | -1.08(-2.09%) |
Nov 17, 2014 | 51.92 | 51.92 | 51.24 | 51.72 | 74,058 | -1.92(-3.58%) |
Nov 14, 2014 | 53.52 | 53.75 | 53.20 | 53.63 | 48,216 | -0.19(-0.35%) |
Nov 13, 2014 | 53.68 | 53.88 | 53.50 | 53.83 | 47,211 | +1.07(+2.03%) |
Nov 12, 2014 | 52.65 | 52.91 | 52.58 | 52.75 | 19,842 | +0.37(+0.70%) |
Nov 11, 2014 | 52.07 | 52.60 | 52.04 | 52.39 | 79,714 | +0.97(+1.89%) |
Nov 10, 2014 | 52.10 | 52.16 | 51.42 | 51.42 | 90,087 | -0.49(-0.94%) |
Nov 07, 2014 | 51.61 | 51.91 | 51.43 | 51.91 | 47,944 | -0.31(-0.59%) |
Nov 06, 2014 | 51.99 | 52.25 | 51.87 | 52.21 | 39,441 | -0.07(-0.13%) |
Nov 05, 2014 | 52.26 | 52.28 | 51.86 | 52.28 | 54,440 | -0.63(-1.19%) |
Nov 04, 2014 | 52.87 | 53.00 | 52.56 | 52.91 | 37,682 | +0.87(+1.68%) |
Nov 03, 2014 | 52.21 | 52.21 | 51.62 | 52.04 | 37,718 | -0.78(-1.48%) |
Oct 31, 2014 | 52.93 | 53.10 | 52.66 | 52.82 | 44,387 | +0.83(+1.60%) |
Oct 30, 2014 | 51.57 | 52.34 | 51.56 | 51.99 | 34,393 | +0.10(+0.19%) |
Oct 29, 2014 | 52.33 | 52.33 | 51.66 | 51.89 | 49,639 | -1.10(-2.07%) |
Oct 28, 2014 | 52.08 | 53.01 | 51.98 | 52.99 | 50,550 | +3.12(+6.26%) |
Oct 27, 2014 | 49.59 | 49.90 | 49.57 | 49.86 | 28,702 | -0.32(-0.65%) |
Oct 24, 2014 | 50.15 | 50.51 | 50.15 | 50.19 | 31,639 | +0.17(+0.33%) |
Oct 23, 2014 | 50.35 | 50.38 | 49.95 | 50.02 | 27,518 | -0.78(-1.54%) |
Oct 22, 2014 | 51.03 | 51.29 | 50.79 | 50.80 | 90,571 | +0.12(+0.25%) |
Oct 21, 2014 | 51.13 | 51.24 | 50.64 | 50.68 | 56,659 | -0.61(-1.18%) |
Oct 20, 2014 | 50.82 | 51.41 | 50.79 | 51.28 | 50,830 | +1.08(+2.15%) |
Oct 17, 2014 | 50.08 | 50.52 | 50.01 | 50.20 | 49,011 | +0.92(+1.87%) |
Oct 16, 2014 | 48.63 | 49.78 | 48.63 | 49.28 | 59,647 | -0.53(-1.07%) |
Oct 15, 2014 | 49.49 | 49.96 | 48.72 | 49.81 | 46,028 | -0.19(-0.38%) |
Oct 14, 2014 | 49.94 | 50.26 | 49.59 | 50.00 | 33,796 | +0.32(+0.64%) |
Oct 13, 2014 | 50.04 | 50.29 | 49.59 | 49.69 | 54,504 | +1.50(+3.12%) |
Oct 10, 2014 | 48.63 | 48.88 | 48.14 | 48.19 | 42,928 | -1.29(-2.60%) |
Oct 09, 2014 | 50.10 | 50.21 | 49.39 | 49.47 | 34,373 | -1.32(-2.60%) |
Oct 08, 2014 | 50.05 | 50.80 | 49.73 | 50.79 | 23,260 | +1.32(+2.67%) |
Oct 07, 2014 | 49.96 | 50.11 | 49.47 | 49.47 | 44,254 | -0.76(-1.51%) |
Oct 06, 2014 | 50.68 | 50.79 | 50.23 | 50.23 | 36,054 | -0.45(-0.89%) |
Oct 03, 2014 | 51.01 | 51.14 | 50.65 | 50.68 | 52,588 | +0.53(+1.06%) |
Oct 02, 2014 | 50.46 | 50.67 | 49.66 | 50.15 | 40,678 | -0.22(-0.45%) |
Oct 01, 2014 | 50.73 | 50.89 | 50.25 | 50.37 | 36,004 | -0.66(-1.30%) |
Sep 30, 2014 | 51.15 | 51.32 | 50.80 | 51.03 | 56,539 | -0.30(-0.58%) |
Sep 29, 2014 | 51.64 | 51.67 | 51.29 | 51.33 | 34,499 | -1.60(-3.01%) |
Sep 26, 2014 | 52.87 | 53.35 | 52.78 | 52.93 | 46,555 | +1.35(+2.61%) |
Sep 25, 2014 | 51.92 | 52.29 | 51.33 | 51.58 | 73,100 | -2.31(-4.29%) |
Sep 24, 2014 | 53.57 | 54.14 | 53.44 | 53.89 | 86,381 | +2.88(+5.65%) |
Sep 23, 2014 | 50.74 | 51.34 | 50.73 | 51.01 | 77,951 | +1.01(+2.01%) |
Sep 22, 2014 | 50.61 | 50.71 | 49.98 | 50.00 | 62,484 | -1.10(-2.16%) |
Sep 19, 2014 | 51.66 | 51.69 | 50.98 | 51.11 | 64,071 | -0.43(-0.84%) |
Sep 18, 2014 | 51.65 | 51.65 | 51.39 | 51.54 | 31,196 | +0.55(+1.08%) |
Sep 17, 2014 | 51.12 | 51.47 | 50.95 | 50.99 | 73,237 | -0.17(-0.34%) |
Sep 16, 2014 | 50.77 | 52.08 | 50.64 | 51.17 | 128,787 | -1.62(-3.07%) |
Sep 15, 2014 | 53.19 | 53.34 | 52.77 | 52.79 | 52,747 | -0.74(-1.38%) |
Sep 12, 2014 | 53.40 | 53.61 | 53.16 | 53.53 | 79,759 | -0.67(-1.24%) |
Sep 11, 2014 | 53.84 | 54.30 | 53.84 | 54.20 | 35,748 | +0.43(+0.80%) |
Sep 10, 2014 | 53.60 | 53.82 | 53.31 | 53.77 | 62,866 | -1.28(-2.32%) |
Sep 09, 2014 | 55.35 | 55.35 | 54.91 | 55.05 | 56,852 | -0.29(-0.53%) |
Sep 08, 2014 | 55.31 | 55.54 | 55.12 | 55.34 | 45,292 | +1.24(+2.29%) |
Sep 05, 2014 | 54.01 | 54.26 | 53.82 | 54.10 | 94,688 | -0.99(-1.79%) |
Sep 04, 2014 | 55.06 | 55.32 | 55.01 | 55.09 | 114,181 | +1.88(+3.53%) |
Sep 03, 2014 | 53.61 | 53.73 | 53.13 | 53.21 | 73,532 | -0.14(-0.26%) |
Sep 02, 2014 | 53.17 | 53.48 | 53.14 | 53.35 | 76,346 | +2.25(+4.41%) |
Aug 29, 2014 | 51.16 | 51.10 | 51.10 | 51.10 | 71,860 | +1.47(+2.96%) |
Aug 28, 2014 | 49.57 | 49.73 | 49.42 | 49.63 | 67,125 | +2.25(+4.75%) |
Aug 27, 2014 | 46.68 | 47.66 | 46.68 | 47.38 | 69,904 | +0.88(+1.89%) |
Aug 26, 2014 | 46.61 | 46.73 | 46.45 | 46.50 | 38,533 | -0.19(-0.41%) |
Aug 25, 2014 | 46.83 | 46.83 | 46.65 | 46.69 | 34,211 | +0.15(+0.32%) |
Aug 22, 2014 | 46.69 | 46.74 | 46.60 | 46.54 | 54,033 | +0.59(+1.28%) |
Aug 21, 2014 | 45.95 | 46.15 | 45.80 | 45.95 | 26,649 | +0.13(+0.29%) |
Aug 20, 2014 | 45.80 | 45.91 | 45.69 | 45.82 | 25,291 | -0.22(-0.47%) |
Aug 19, 2014 | 46.08 | 46.27 | 45.96 | 46.03 | 18,710 | +0.04(+0.09%) |
Aug 18, 2014 | 45.98 | 45.98 | 45.87 | 45.99 | 56,259 | +1.44(+3.23%) |
Aug 15, 2014 | 44.84 | 44.90 | 44.43 | 44.55 | 28,342 | +0.01(+0.02%) |
Aug 14, 2014 | 44.36 | 44.65 | 44.30 | 44.55 | 56,879 | -0.76(-1.67%) |
Aug 13, 2014 | 45.45 | 45.48 | 45.14 | 45.30 | 35,205 | +0.81(+1.81%) |
Aug 12, 2014 | 44.24 | 44.52 | 44.24 | 44.50 | 33,936 | -0.14(-0.32%) |
Aug 11, 2014 | 44.39 | 44.68 | 44.38 | 44.64 | 34,042 | +0.72(+1.65%) |
Aug 08, 2014 | 43.79 | 44.06 | 43.66 | 43.91 | 40,958 | +0.09(+0.21%) |
Aug 07, 2014 | 43.90 | 43.98 | 43.64 | 43.82 | 46,696 | -0.23(-0.53%) |
Aug 06, 2014 | 44.06 | 44.27 | 43.97 | 44.06 | 57,299 | -1.15(-2.54%) |
Aug 05, 2014 | 45.20 | 45.52 | 45.08 | 45.20 | 55,693 | -0.91(-1.96%) |
Aug 04, 2014 | 45.75 | 46.11 | 45.63 | 46.11 | 44,504 | +0.10(+0.22%) |