Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 46.95 | 47.42 | 46.63 | 47.23 | 91,701 | +0.44(+0.94%) |
Nov 27, 2015 | 46.78 | 47.09 | 46.60 | 46.80 | 93,928 | -0.17(-0.35%) |
Nov 25, 2015 | 48.39 | 46.96 | 46.96 | 46.96 | 312,430 | +0.18(+0.37%) |
Nov 24, 2015 | 44.21 | 48.43 | 44.18 | 46.79 | 373,982 | +2.44(+5.51%) |
Nov 23, 2015 | 43.89 | 44.42 | 43.88 | 44.35 | 119,882 | +0.58(+1.33%) |
Nov 20, 2015 | 43.67 | 44.06 | 43.54 | 43.76 | 105,823 | +0.38(+0.87%) |
Nov 19, 2015 | 43.21 | 43.53 | 43.09 | 43.38 | 64,509 | +0.18(+0.41%) |
Nov 18, 2015 | 42.93 | 43.35 | 42.44 | 43.21 | 94,084 | +0.59(+1.39%) |
Nov 17, 2015 | 42.94 | 43.24 | 42.58 | 42.61 | 82,278 | -0.17(-0.39%) |
Nov 16, 2015 | 42.20 | 42.93 | 42.09 | 42.78 | 66,111 | +0.54(+1.29%) |
Nov 13, 2015 | 42.09 | 42.84 | 41.74 | 42.23 | 65,873 | -0.10(-0.23%) |
Nov 12, 2015 | 42.86 | 43.27 | 42.07 | 42.33 | 73,192 | -0.71(-1.65%) |
Nov 11, 2015 | 43.30 | 43.44 | 42.75 | 43.04 | 64,277 | -0.14(-0.32%) |
Nov 10, 2015 | 43.40 | 43.61 | 42.82 | 43.18 | 75,795 | -0.23(-0.54%) |
Nov 09, 2015 | 44.49 | 44.49 | 43.14 | 43.41 | 110,228 | -1.09(-2.45%) |
Nov 06, 2015 | 44.00 | 44.58 | 43.46 | 44.50 | 93,679 | +0.43(+0.97%) |
Nov 05, 2015 | 44.00 | 44.33 | 43.65 | 44.07 | 53,679 | +0.07(+0.15%) |
Nov 04, 2015 | 44.40 | 44.49 | 43.84 | 44.00 | 90,413 | -0.25(-0.57%) |
Nov 03, 2015 | 44.20 | 44.72 | 44.20 | 44.26 | 84,459 | -0.01(-0.02%) |
Nov 02, 2015 | 43.61 | 44.68 | 43.34 | 44.27 | 330,962 | +0.64(+1.47%) |
Oct 30, 2015 | 43.75 | 43.83 | 43.42 | 43.63 | 246,096 | -0.02(-0.04%) |
Oct 29, 2015 | 43.67 | 43.82 | 43.28 | 43.64 | 68,296 | -0.17(-0.38%) |
Oct 28, 2015 | 43.36 | 43.91 | 43.25 | 43.81 | 242,092 | +0.51(+1.17%) |
Oct 27, 2015 | 43.48 | 43.58 | 43.02 | 43.30 | 209,594 | -0.27(-0.62%) |
Oct 26, 2015 | 43.77 | 43.77 | 43.35 | 43.58 | 97,898 | -0.18(-0.40%) |
Oct 23, 2015 | 43.38 | 43.82 | 43.15 | 43.75 | 189,344 | +0.55(+1.28%) |
Oct 22, 2015 | 43.03 | 43.58 | 42.93 | 43.20 | 345,231 | +0.28(+0.66%) |
Oct 21, 2015 | 43.12 | 43.18 | 42.62 | 42.92 | 128,945 | -0.08(-0.18%) |
Oct 20, 2015 | 42.92 | 43.44 | 42.57 | 42.99 | 226,303 | +0.56(+1.33%) |
Oct 19, 2015 | 41.87 | 42.49 | 41.86 | 42.43 | 78,870 | +0.36(+0.86%) |
Oct 16, 2015 | 42.00 | 42.30 | 41.62 | 42.07 | 99,291 | +0.23(+0.56%) |
Oct 15, 2015 | 42.12 | 42.29 | 41.33 | 41.84 | 160,013 | +0.01(+0.02%) |
Oct 14, 2015 | 42.11 | 42.75 | 41.81 | 41.83 | 130,455 | -0.41(-0.97%) |
Oct 13, 2015 | 42.49 | 42.94 | 42.23 | 42.23 | 64,673 | -0.47(-1.09%) |
Oct 12, 2015 | 42.07 | 42.78 | 42.03 | 42.70 | 58,779 | +0.61(+1.46%) |
Oct 09, 2015 | 42.12 | 42.24 | 41.83 | 42.09 | 74,432 | -0.08(-0.18%) |
Oct 08, 2015 | 41.72 | 42.32 | 41.60 | 42.17 | 101,974 | +0.29(+0.70%) |
Oct 07, 2015 | 41.19 | 41.99 | 40.92 | 41.87 | 90,803 | +0.91(+2.23%) |
Oct 06, 2015 | 40.96 | 41.61 | 39.99 | 40.96 | 92,469 | -0.08(-0.19%) |
Oct 05, 2015 | 39.78 | 41.12 | 39.78 | 41.04 | 99,398 | +1.44(+3.64%) |
Oct 02, 2015 | 39.47 | 39.67 | 38.74 | 39.60 | 133,102 | -0.15(-0.37%) |
Oct 01, 2015 | 40.91 | 40.91 | 39.31 | 39.74 | 122,149 | -1.05(-2.58%) |
Sep 30, 2015 | 40.60 | 40.92 | 40.40 | 40.79 | 137,379 | +0.47(+1.16%) |
Sep 29, 2015 | 40.26 | 40.40 | 39.99 | 40.33 | 95,110 | +0.07(+0.17%) |
Sep 28, 2015 | 40.57 | 40.71 | 40.21 | 40.26 | 115,354 | -0.60(-1.48%) |
Sep 25, 2015 | 40.72 | 41.01 | 40.32 | 40.86 | 108,093 | +0.37(+0.91%) |
Sep 24, 2015 | 40.13 | 40.60 | 39.76 | 40.49 | 105,682 | -0.03(-0.07%) |
Sep 23, 2015 | 40.99 | 41.18 | 40.34 | 40.52 | 83,438 | -0.48(-1.16%) |
Sep 22, 2015 | 40.80 | 41.02 | 40.62 | 41.00 | 122,798 | -0.05(-0.12%) |
Sep 21, 2015 | 41.83 | 41.83 | 40.75 | 41.05 | 94,447 | -0.48(-1.15%) |
Sep 18, 2015 | 40.84 | 41.59 | 40.80 | 41.52 | 247,036 | +0.25(+0.61%) |
Sep 17, 2015 | 41.50 | 41.98 | 41.13 | 41.27 | 118,589 | +0.40(+0.98%) |
Sep 16, 2015 | 40.70 | 41.28 | 40.70 | 40.87 | 57,594 | +0.18(+0.43%) |
Sep 15, 2015 | 40.04 | 40.88 | 39.67 | 40.70 | 82,473 | +0.78(+1.95%) |
Sep 14, 2015 | 39.89 | 40.89 | 39.77 | 39.92 | 103,132 | +0.14(+0.34%) |
Sep 11, 2015 | 39.40 | 40.24 | 39.37 | 39.78 | 93,392 | +0.15(+0.37%) |
Sep 10, 2015 | 39.72 | 40.20 | 39.53 | 39.64 | 89,304 | -0.12(-0.29%) |
Sep 09, 2015 | 40.36 | 40.50 | 39.71 | 39.75 | 295,428 | -0.30(-0.75%) |
Sep 08, 2015 | 40.03 | 40.19 | 39.81 | 40.06 | 142,683 | +0.45(+1.13%) |
Sep 04, 2015 | 39.69 | 39.61 | 39.61 | 39.61 | 55,926 | -0.57(-1.43%) |
Sep 03, 2015 | 41.07 | 41.11 | 40.04 | 40.18 | 125,589 | -0.84(-2.04%) |
Sep 02, 2015 | 40.42 | 41.21 | 40.24 | 41.02 | 139,005 | +1.05(+2.63%) |
Sep 01, 2015 | 40.38 | 40.80 | 39.90 | 39.97 | 210,483 | -1.00(-2.45%) |
Aug 31, 2015 | 41.20 | 41.32 | 40.76 | 40.97 | 125,303 | -0.44(-1.06%) |
Aug 28, 2015 | 39.42 | 41.98 | 39.39 | 41.41 | 450,665 | +1.95(+4.93%) |
Aug 27, 2015 | 40.28 | 40.28 | 39.01 | 39.46 | 277,374 | -0.63(-1.58%) |
Aug 26, 2015 | 40.05 | 40.11 | 38.77 | 40.09 | 208,270 | +0.87(+2.21%) |
Aug 25, 2015 | 40.94 | 41.14 | 39.02 | 39.23 | 190,734 | -0.78(-1.94%) |
Aug 24, 2015 | 39.12 | 41.33 | 39.12 | 40.01 | 233,166 | -0.89(-2.16%) |
Aug 21, 2015 | 40.47 | 41.45 | 40.20 | 40.89 | 180,051 | -0.22(-0.54%) |
Aug 20, 2015 | 41.47 | 41.63 | 40.89 | 41.12 | 231,512 | -0.62(-1.49%) |
Aug 19, 2015 | 40.98 | 41.85 | 40.85 | 41.74 | 244,493 | +0.69(+1.68%) |
Aug 18, 2015 | 41.24 | 41.53 | 40.82 | 41.05 | 199,281 | -0.11(-0.26%) |
Aug 17, 2015 | 40.69 | 41.39 | 40.52 | 41.15 | 210,394 | +0.52(+1.27%) |
Aug 14, 2015 | 39.76 | 40.74 | 39.75 | 40.64 | 101,307 | +0.71(+1.77%) |
Aug 13, 2015 | 40.39 | 40.57 | 39.88 | 39.93 | 167,102 | -0.54(-1.34%) |
Aug 12, 2015 | 40.72 | 40.92 | 39.99 | 40.48 | 140,928 | -0.25(-0.62%) |
Aug 11, 2015 | 42.95 | 42.95 | 38.95 | 40.73 | 442,703 | -2.67(-6.14%) |
Aug 10, 2015 | 42.73 | 43.80 | 42.04 | 43.40 | 251,278 | +1.11(+2.61%) |
Aug 07, 2015 | 43.47 | 44.60 | 40.73 | 42.29 | 389,480 | -2.55(-5.69%) |
Aug 06, 2015 | 44.60 | 45.28 | 44.32 | 44.84 | 246,216 | +0.32(+0.72%) |
Aug 05, 2015 | 43.87 | 44.69 | 43.87 | 44.52 | 182,862 | +0.96(+2.20%) |
Aug 04, 2015 | 42.95 | 43.69 | 42.76 | 43.56 | 171,341 | +0.58(+1.35%) |
Aug 03, 2015 | 43.03 | 43.28 | 42.67 | 42.98 | 152,832 | -0.04(-0.09%) |
Jul 31, 2015 | 43.41 | 43.56 | 42.78 | 43.02 | 161,502 | -0.20(-0.47%) |
Jul 30, 2015 | 43.40 | 43.81 | 42.91 | 43.22 | 97,553 | -0.21(-0.49%) |
Jul 29, 2015 | 43.10 | 43.70 | 42.99 | 43.43 | 107,666 | +0.15(+0.34%) |
Jul 28, 2015 | 42.83 | 43.40 | 42.09 | 43.29 | 121,570 | +0.76(+1.78%) |
Jul 27, 2015 | 42.71 | 43.05 | 42.09 | 42.53 | 116,287 | +0.17(+0.41%) |
Jul 24, 2015 | 43.26 | 43.26 | 42.22 | 42.36 | 154,887 | -1.04(-2.39%) |
Jul 23, 2015 | 43.51 | 43.78 | 43.21 | 43.40 | 97,420 | -0.09(-0.20%) |
Jul 22, 2015 | 43.24 | 43.50 | 42.95 | 43.48 | 89,430 | +0.10(+0.22%) |
Jul 21, 2015 | 44.17 | 44.19 | 43.11 | 43.39 | 53,760 | -0.90(-2.04%) |
Jul 20, 2015 | 44.93 | 44.93 | 44.15 | 44.29 | 41,524 | -0.51(-1.15%) |
Jul 17, 2015 | 44.78 | 45.02 | 44.38 | 44.80 | 92,793 | +0.00(+0.00%) |
Jul 16, 2015 | 44.87 | 45.24 | 44.58 | 44.80 | 77,988 | +0.23(+0.52%) |
Jul 15, 2015 | 44.94 | 45.10 | 44.25 | 44.57 | 77,243 | -0.31(-0.69%) |
Jul 14, 2015 | 44.10 | 44.98 | 44.04 | 44.88 | 79,737 | +0.74(+1.67%) |
Jul 13, 2015 | 44.04 | 44.29 | 43.86 | 44.14 | 73,275 | +0.30(+0.69%) |
Jul 10, 2015 | 44.11 | 44.19 | 43.37 | 43.84 | 84,370 | +0.19(+0.44%) |
Jul 09, 2015 | 44.19 | 44.19 | 43.63 | 43.65 | 150,328 | -0.09(-0.20%) |
Jul 08, 2015 | 44.61 | 44.76 | 43.40 | 43.73 | 199,115 | -1.13(-2.53%) |
Jul 07, 2015 | 45.75 | 46.00 | 44.69 | 44.87 | 110,248 | -0.86(-1.89%) |
Jul 06, 2015 | 45.61 | 46.19 | 45.56 | 45.73 | 82,416 | -0.13(-0.27%) |
Jul 02, 2015 | 46.43 | 45.86 | 45.86 | 45.86 | 115,419 | -0.40(-0.86%) |
Jul 01, 2015 | 46.46 | 46.51 | 45.85 | 46.26 | 117,571 | +0.13(+0.27%) |
Jun 30, 2015 | 47.16 | 47.39 | 45.97 | 46.13 | 164,244 | -0.73(-1.55%) |
Jun 29, 2015 | 47.64 | 47.89 | 46.74 | 46.86 | 111,438 | -1.20(-2.50%) |
Jun 26, 2015 | 48.45 | 48.45 | 47.57 | 48.06 | 163,953 | -0.24(-0.50%) |
Jun 25, 2015 | 48.44 | 48.80 | 47.88 | 48.30 | 100,904 | +0.00(+0.00%) |
Jun 24, 2015 | 48.37 | 48.41 | 48.04 | 48.30 | 133,478 | -0.08(-0.16%) |
Jun 23, 2015 | 47.53 | 48.43 | 47.18 | 48.38 | 314,935 | +0.79(+1.65%) |
Jun 22, 2015 | 48.02 | 48.17 | 47.23 | 47.59 | 140,776 | -0.18(-0.39%) |
Jun 19, 2015 | 48.09 | 48.09 | 47.53 | 47.78 | 163,272 | -0.37(-0.77%) |
Jun 18, 2015 | 48.03 | 48.43 | 47.82 | 48.15 | 106,092 | +0.27(+0.57%) |
Jun 17, 2015 | 47.81 | 48.15 | 47.44 | 47.87 | 82,401 | +0.28(+0.59%) |
Jun 16, 2015 | 47.10 | 47.88 | 46.91 | 47.59 | 106,144 | +0.39(+0.82%) |
Jun 15, 2015 | 47.29 | 47.29 | 46.63 | 47.21 | 148,095 | -0.54(-1.14%) |
Jun 12, 2015 | 47.99 | 48.35 | 47.63 | 47.75 | 92,935 | -0.42(-0.87%) |
Jun 11, 2015 | 47.89 | 48.24 | 47.66 | 48.17 | 77,624 | +0.34(+0.71%) |
Jun 10, 2015 | 47.36 | 48.08 | 47.23 | 47.83 | 114,118 | +0.74(+1.56%) |
Jun 09, 2015 | 47.38 | 48.25 | 46.85 | 47.09 | 77,265 | -0.43(-0.90%) |
Jun 08, 2015 | 47.08 | 47.77 | 46.95 | 47.52 | 138,364 | +0.28(+0.60%) |
Jun 05, 2015 | 46.94 | 47.35 | 46.14 | 47.23 | 179,620 | +0.21(+0.45%) |
Jun 04, 2015 | 47.76 | 48.11 | 46.90 | 47.02 | 104,146 | -1.03(-2.14%) |
Jun 03, 2015 | 47.83 | 48.17 | 47.41 | 48.05 | 132,127 | +0.24(+0.51%) |
Jun 02, 2015 | 47.06 | 48.34 | 46.94 | 47.81 | 210,520 | +0.48(+1.00%) |
Jun 01, 2015 | 46.38 | 47.58 | 46.25 | 47.33 | 236,794 | +0.99(+2.13%) |
May 29, 2015 | 46.28 | 46.64 | 45.83 | 46.34 | 167,365 | -0.08(-0.17%) |
May 28, 2015 | 46.07 | 46.45 | 45.81 | 46.42 | 107,418 | +0.33(+0.72%) |
May 27, 2015 | 46.27 | 46.41 | 45.83 | 46.09 | 152,020 | -0.26(-0.56%) |
May 26, 2015 | 46.35 | 46.58 | 45.85 | 46.35 | 136,767 | -0.18(-0.40%) |
May 22, 2015 | 46.29 | 46.54 | 46.54 | 46.54 | 222,689 | +0.20(+0.44%) |
May 21, 2015 | 46.14 | 46.74 | 45.77 | 46.33 | 205,191 | +0.34(+0.74%) |
May 20, 2015 | 46.87 | 47.03 | 45.90 | 45.99 | 210,453 | -1.10(-2.33%) |
May 19, 2015 | 46.34 | 47.88 | 45.62 | 47.09 | 258,074 | +0.19(+0.41%) |
May 18, 2015 | 46.66 | 47.28 | 46.36 | 46.90 | 131,683 | +0.29(+0.62%) |
May 15, 2015 | 45.57 | 46.97 | 45.55 | 46.60 | 150,772 | +1.04(+2.28%) |
May 14, 2015 | 45.71 | 45.78 | 45.42 | 45.57 | 153,528 | +0.08(+0.17%) |
May 13, 2015 | 46.05 | 46.05 | 45.18 | 45.49 | 92,192 | -0.46(-0.99%) |
May 12, 2015 | 46.58 | 46.71 | 45.57 | 45.95 | 127,300 | -0.79(-1.68%) |
May 11, 2015 | 47.16 | 47.50 | 46.56 | 46.73 | 66,939 | -0.38(-0.80%) |
May 08, 2015 | 46.93 | 47.35 | 46.51 | 47.11 | 79,563 | +0.54(+1.17%) |
May 07, 2015 | 46.78 | 47.08 | 46.37 | 46.57 | 70,577 | -0.31(-0.66%) |
May 06, 2015 | 46.77 | 47.02 | 46.25 | 46.88 | 75,675 | +0.11(+0.23%) |
May 05, 2015 | 48.29 | 48.33 | 46.32 | 46.77 | 117,860 | -1.60(-3.31%) |
May 04, 2015 | 48.50 | 48.96 | 48.04 | 48.37 | 142,710 | -0.12(-0.24%) |
May 01, 2015 | 48.22 | 48.67 | 48.04 | 48.49 | 119,174 | +0.42(+0.87%) |
Apr 30, 2015 | 47.44 | 48.19 | 46.73 | 48.07 | 180,843 | +0.21(+0.45%) |
Apr 29, 2015 | 48.05 | 49.16 | 47.80 | 47.85 | 74,104 | -0.58(-1.20%) |
Apr 28, 2015 | 48.42 | 48.75 | 48.11 | 48.44 | 77,342 | -0.09(-0.18%) |
Apr 27, 2015 | 48.81 | 49.13 | 48.29 | 48.52 | 84,682 | -0.02(-0.04%) |
Apr 24, 2015 | 48.86 | 49.37 | 48.09 | 48.54 | 80,375 | -0.15(-0.30%) |
Apr 23, 2015 | 48.36 | 49.30 | 48.07 | 48.69 | 93,382 | +0.27(+0.56%) |
Apr 22, 2015 | 48.35 | 48.49 | 47.52 | 48.42 | 87,931 | +0.08(+0.16%) |
Apr 21, 2015 | 48.05 | 48.75 | 47.67 | 48.34 | 122,707 | +0.47(+0.97%) |
Apr 20, 2015 | 48.01 | 48.33 | 47.64 | 47.87 | 81,960 | +0.16(+0.33%) |
Apr 17, 2015 | 47.73 | 48.29 | 47.21 | 47.72 | 124,950 | -0.32(-0.67%) |
Apr 16, 2015 | 48.56 | 48.72 | 47.85 | 48.04 | 78,787 | -0.58(-1.20%) |
Apr 15, 2015 | 48.82 | 49.15 | 48.16 | 48.62 | 105,653 | -0.07(-0.14%) |
Apr 14, 2015 | 48.52 | 49.03 | 48.16 | 48.69 | 93,096 | -0.05(-0.10%) |
Apr 13, 2015 | 48.76 | 49.24 | 48.51 | 48.74 | 64,610 | +0.09(+0.18%) |
Apr 10, 2015 | 49.09 | 49.10 | 48.45 | 48.65 | 117,448 | -0.18(-0.38%) |
Apr 09, 2015 | 49.05 | 49.40 | 48.30 | 48.83 | 78,820 | -0.31(-0.63%) |
Apr 08, 2015 | 48.99 | 49.72 | 48.98 | 49.14 | 123,428 | +0.02(+0.04%) |
Apr 07, 2015 | 49.61 | 50.03 | 49.09 | 49.12 | 66,355 | -0.55(-1.11%) |
Apr 06, 2015 | 49.11 | 50.03 | 49.11 | 49.68 | 114,427 | +0.32(+0.65%) |
Apr 02, 2015 | 49.71 | 49.36 | 49.36 | 49.36 | 102,938 | -0.35(-0.70%) |
Apr 01, 2015 | 50.08 | 50.08 | 48.89 | 49.71 | 161,690 | -0.48(-0.97%) |
Mar 31, 2015 | 51.34 | 51.34 | 49.93 | 50.19 | 184,097 | -1.50(-2.91%) |
Mar 30, 2015 | 52.41 | 52.65 | 51.61 | 51.69 | 125,239 | -0.58(-1.11%) |
Mar 27, 2015 | 51.81 | 52.40 | 51.67 | 52.28 | 110,616 | +0.57(+1.11%) |
Mar 26, 2015 | 50.47 | 51.77 | 50.34 | 51.70 | 124,973 | +1.22(+2.42%) |
Mar 25, 2015 | 51.93 | 51.93 | 50.40 | 50.48 | 108,948 | -1.32(-2.55%) |
Mar 24, 2015 | 51.55 | 51.96 | 51.23 | 51.80 | 80,362 | +0.25(+0.49%) |
Mar 23, 2015 | 51.66 | 51.87 | 51.24 | 51.55 | 80,958 | -0.43(-0.82%) |
Mar 20, 2015 | 51.08 | 52.01 | 50.96 | 51.98 | 172,526 | +0.91(+1.78%) |
Mar 19, 2015 | 50.76 | 51.18 | 50.48 | 51.06 | 88,535 | +0.23(+0.46%) |
Mar 18, 2015 | 50.13 | 51.08 | 49.88 | 50.83 | 78,723 | +0.48(+0.94%) |
Mar 17, 2015 | 50.17 | 50.59 | 49.89 | 50.36 | 105,536 | -0.14(-0.27%) |
Mar 16, 2015 | 49.25 | 50.53 | 49.18 | 50.49 | 102,290 | +1.26(+2.56%) |
Mar 13, 2015 | 49.45 | 49.52 | 48.28 | 49.23 | 205,906 | -0.25(-0.51%) |
Mar 12, 2015 | 49.20 | 49.70 | 48.87 | 49.48 | 126,296 | +0.58(+1.19%) |
Mar 11, 2015 | 49.54 | 49.54 | 48.49 | 48.90 | 127,603 | -0.63(-1.27%) |
Mar 10, 2015 | 50.15 | 50.25 | 49.42 | 49.53 | 78,338 | -1.05(-2.07%) |
Mar 09, 2015 | 49.78 | 50.69 | 49.78 | 50.58 | 101,883 | +0.80(+1.60%) |
Mar 06, 2015 | 50.45 | 50.64 | 49.53 | 49.78 | 110,683 | -1.09(-2.13%) |
Mar 05, 2015 | 50.48 | 50.97 | 50.20 | 50.87 | 100,770 | +0.55(+1.09%) |
Mar 04, 2015 | 50.63 | 50.90 | 49.78 | 50.32 | 90,366 | -0.58(-1.14%) |
Mar 03, 2015 | 51.36 | 51.36 | 51.12 | 50.90 | 84,024 | -0.44(-0.87%) |
Mar 02, 2015 | 50.68 | 51.56 | 50.56 | 51.35 | 278,538 | +0.80(+1.59%) |
Feb 27, 2015 | 50.38 | 51.06 | 50.38 | 50.54 | 139,902 | -0.01(-0.02%) |
Feb 26, 2015 | 51.32 | 51.32 | 50.08 | 50.55 | 124,654 | -0.65(-1.27%) |
Feb 25, 2015 | 51.43 | 51.53 | 50.57 | 51.20 | 119,277 | -0.15(-0.28%) |
Feb 24, 2015 | 51.73 | 51.82 | 51.17 | 51.35 | 130,930 | -0.48(-0.93%) |
Feb 23, 2015 | 51.69 | 52.20 | 51.51 | 51.83 | 99,023 | +0.01(+0.02%) |
Feb 20, 2015 | 51.89 | 52.06 | 51.27 | 51.82 | 97,748 | -0.02(-0.04%) |
Feb 19, 2015 | 51.07 | 52.19 | 50.60 | 51.84 | 108,279 | +0.48(+0.94%) |
Feb 18, 2015 | 51.32 | 51.69 | 50.95 | 51.36 | 118,822 | +0.11(+0.21%) |
Feb 17, 2015 | 50.93 | 51.62 | 50.52 | 51.25 | 82,199 | +0.66(+1.30%) |
Feb 13, 2015 | 50.75 | 50.59 | 50.59 | 50.59 | 140,745 | +0.09(+0.17%) |
Feb 12, 2015 | 50.82 | 50.90 | 50.24 | 50.51 | 122,855 | +0.04(+0.08%) |
Feb 11, 2015 | 50.76 | 51.09 | 50.24 | 50.47 | 67,239 | -0.22(-0.44%) |
Feb 10, 2015 | 51.26 | 51.55 | 49.95 | 50.69 | 124,429 | -0.30(-0.59%) |
Feb 09, 2015 | 51.53 | 51.90 | 50.64 | 50.99 | 121,277 | -0.57(-1.11%) |
Feb 06, 2015 | 51.91 | 52.06 | 51.26 | 51.56 | 96,985 | -0.15(-0.28%) |
Feb 05, 2015 | 51.98 | 52.33 | 51.58 | 51.71 | 94,158 | +0.12(+0.23%) |
Feb 04, 2015 | 51.57 | 52.23 | 51.12 | 51.59 | 183,673 | +0.01(+0.02%) |
Feb 03, 2015 | 51.12 | 51.81 | 50.26 | 51.58 | 294,725 | +0.86(+1.70%) |
Feb 02, 2015 | 50.95 | 51.25 | 50.53 | 50.72 | 205,325 | +0.15(+0.31%) |
Jan 30, 2015 | 51.04 | 51.25 | 50.17 | 50.56 | 158,700 | -0.66(-1.28%) |
Jan 29, 2015 | 49.84 | 51.26 | 49.11 | 51.22 | 151,598 | +1.45(+2.91%) |
Jan 28, 2015 | 50.03 | 50.74 | 49.45 | 49.77 | 103,773 | +0.19(+0.39%) |
Jan 27, 2015 | 50.70 | 50.76 | 49.26 | 49.58 | 120,278 | -1.62(-3.17%) |
Jan 26, 2015 | 50.99 | 51.35 | 49.77 | 51.20 | 162,329 | +0.45(+0.90%) |
Jan 23, 2015 | 50.67 | 50.88 | 49.87 | 50.75 | 94,423 | +0.18(+0.36%) |
Jan 22, 2015 | 49.71 | 50.72 | 48.92 | 50.56 | 116,985 | +1.35(+2.75%) |
Jan 21, 2015 | 50.35 | 50.53 | 49.17 | 49.21 | 89,193 | -1.40(-2.77%) |
Jan 20, 2015 | 51.08 | 51.59 | 50.45 | 50.61 | 139,463 | -0.22(-0.44%) |
Jan 16, 2015 | 50.32 | 50.97 | 49.82 | 50.83 | 181,029 | +0.38(+0.75%) |
Jan 15, 2015 | 50.47 | 51.37 | 49.40 | 50.46 | 187,493 | +0.27(+0.54%) |
Jan 14, 2015 | 49.54 | 50.53 | 49.41 | 50.19 | 90,200 | +0.16(+0.33%) |
Jan 13, 2015 | 50.44 | 51.77 | 49.06 | 50.02 | 134,836 | +0.14(+0.27%) |
Jan 12, 2015 | 50.09 | 50.09 | 49.01 | 49.89 | 92,021 | -0.34(-0.67%) |
Jan 09, 2015 | 51.28 | 51.77 | 50.06 | 50.23 | 80,057 | -1.02(-1.98%) |
Jan 08, 2015 | 50.45 | 51.42 | 50.13 | 51.24 | 153,757 | +1.29(+2.57%) |
Jan 07, 2015 | 49.80 | 50.20 | 49.24 | 49.95 | 119,881 | +0.47(+0.96%) |
Jan 06, 2015 | 51.01 | 51.22 | 48.88 | 49.48 | 91,490 | -1.50(-2.94%) |
Jan 05, 2015 | 51.47 | 51.83 | 50.47 | 50.98 | 128,297 | -0.70(-1.35%) |
Jan 02, 2015 | 51.31 | 51.94 | 50.47 | 51.68 | 117,389 | +0.77(+1.52%) |
Dec 31, 2014 | 51.89 | 50.90 | 50.90 | 50.90 | 152,948 | -0.85(-1.64%) |
Dec 30, 2014 | 51.73 | 52.07 | 51.20 | 51.75 | 109,181 | +0.09(+0.17%) |
Dec 29, 2014 | 52.23 | 52.23 | 51.54 | 51.67 | 96,754 | -0.46(-0.89%) |
Dec 26, 2014 | 52.05 | 52.51 | 51.82 | 52.13 | 65,606 | +0.48(+0.94%) |
Dec 24, 2014 | 51.86 | 51.65 | 51.65 | 51.65 | 83,247 | -0.09(-0.17%) |
Dec 23, 2014 | 51.62 | 52.40 | 51.45 | 51.73 | 122,088 | +0.29(+0.56%) |
Dec 22, 2014 | 50.68 | 52.00 | 50.68 | 51.44 | 113,823 | +0.44(+0.85%) |
Dec 19, 2014 | 51.25 | 51.73 | 50.88 | 51.01 | 237,177 | -0.51(-0.99%) |
Dec 18, 2014 | 51.02 | 51.69 | 50.56 | 51.52 | 139,229 | +0.89(+1.76%) |
Dec 17, 2014 | 49.95 | 50.69 | 49.08 | 50.63 | 175,473 | +0.80(+1.61%) |
Dec 16, 2014 | 49.95 | 50.86 | 49.70 | 49.83 | 160,859 | -0.06(-0.12%) |
Dec 15, 2014 | 51.03 | 51.11 | 49.87 | 49.89 | 126,829 | -0.92(-1.81%) |
Dec 12, 2014 | 51.42 | 51.58 | 50.44 | 50.81 | 153,870 | -1.10(-2.12%) |
Dec 11, 2014 | 51.89 | 52.53 | 51.82 | 51.91 | 112,958 | +0.35(+0.68%) |
Dec 10, 2014 | 52.56 | 52.81 | 51.47 | 51.56 | 201,364 | -1.26(-2.38%) |
Dec 09, 2014 | 52.13 | 53.13 | 51.98 | 52.82 | 340,841 | +0.29(+0.55%) |
Dec 08, 2014 | 53.10 | 53.25 | 52.35 | 52.53 | 255,294 | -0.60(-1.13%) |
Dec 05, 2014 | 52.96 | 53.38 | 52.91 | 53.13 | 274,690 | +0.04(+0.07%) |
Dec 04, 2014 | 53.26 | 53.89 | 52.50 | 53.09 | 218,299 | -0.09(-0.16%) |
Dec 03, 2014 | 52.12 | 53.83 | 52.03 | 53.17 | 339,251 | +1.02(+1.95%) |
Dec 02, 2014 | 50.16 | 52.42 | 49.95 | 52.16 | 278,202 | +1.06(+2.08%) |