Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 46.63 | 46.81 | 46.63 | 46.64 | 505 | +0.53(+1.15%) |
Oct 28, 2015 | 46.50 | 46.59 | 46.06 | 46.11 | 440 | +0.30(+0.66%) |
Oct 27, 2015 | 46.19 | 46.52 | 45.81 | 45.81 | 2,854 | -0.83(-1.78%) |
Oct 26, 2015 | 46.51 | 46.64 | 46.50 | 46.64 | 1,154 | -0.22(-0.47%) |
Oct 23, 2015 | 47.77 | 47.77 | 46.85 | 46.86 | 3,480 | -0.36(-0.76%) |
Oct 22, 2015 | 46.70 | 47.25 | 46.70 | 47.22 | 3,668 | +1.35(+2.94%) |
Oct 21, 2015 | 46.01 | 46.01 | 45.87 | 45.87 | 498 | -0.13(-0.28%) |
Oct 20, 2015 | 45.94 | 46.01 | 45.90 | 46.00 | 839 | +0.46(+1.00%) |
Oct 19, 2015 | 45.68 | 45.69 | 45.54 | 45.54 | 773 | -0.26(-0.56%) |
Oct 16, 2015 | 45.63 | 45.80 | 45.63 | 45.80 | 2,037 | +0.47(+1.05%) |
Oct 15, 2015 | 44.74 | 45.33 | 44.51 | 45.33 | 1,454 | +0.10(+0.21%) |
Oct 14, 2015 | 45.21 | 45.33 | 44.96 | 45.23 | 2,395 | +0.33(+0.73%) |
Oct 13, 2015 | 45.42 | 45.42 | 44.90 | 44.90 | 1,798 | -0.53(-1.17%) |
Oct 12, 2015 | 45.60 | 45.60 | 45.43 | 45.43 | 1,000 | +0.23(+0.51%) |
Oct 09, 2015 | 45.58 | 45.74 | 45.20 | 45.20 | 4,462 | -0.21(-0.46%) |
Oct 08, 2015 | 44.34 | 45.53 | 44.34 | 45.41 | 10,265 | +0.89(+2.00%) |
Oct 07, 2015 | 44.50 | 45.00 | 44.01 | 44.52 | 31,394 | +0.44(+1.00%) |
Oct 06, 2015 | 44.50 | 44.50 | 43.92 | 44.08 | 1,874 | -0.16(-0.36%) |
Oct 05, 2015 | 43.16 | 44.39 | 43.03 | 44.24 | 5,786 | +1.75(+4.12%) |
Oct 02, 2015 | 41.54 | 42.94 | 41.50 | 42.49 | 8,308 | +1.38(+3.36%) |
Oct 01, 2015 | 43.58 | 43.58 | 40.89 | 41.11 | 21,870 | -0.96(-2.28%) |
Sep 30, 2015 | 41.51 | 42.18 | 40.99 | 42.07 | 48,333 | +1.55(+3.83%) |
Sep 29, 2015 | 40.78 | 40.99 | 40.52 | 40.52 | 29,381 | +0.07(+0.17%) |
Sep 28, 2015 | 41.46 | 41.53 | 40.45 | 40.45 | 41,016 | -1.33(-3.18%) |
Sep 25, 2015 | 41.81 | 42.17 | 41.25 | 41.78 | 14,908 | +0.35(+0.84%) |
Sep 24, 2015 | 41.02 | 41.81 | 40.60 | 41.43 | 24,058 | +0.03(+0.07%) |
Sep 23, 2015 | 41.35 | 41.63 | 41.02 | 41.40 | 28,908 | +0.05(+0.12%) |
Sep 22, 2015 | 41.53 | 41.68 | 41.00 | 41.35 | 15,933 | -0.76(-1.80%) |
Sep 21, 2015 | 42.40 | 42.79 | 41.55 | 42.11 | 26,192 | +0.47(+1.13%) |
Sep 18, 2015 | 42.46 | 42.62 | 41.64 | 41.64 | 20,988 | -1.45(-3.37%) |
Sep 17, 2015 | 42.78 | 43.91 | 42.62 | 43.09 | 43,849 | +0.37(+0.87%) |
Sep 16, 2015 | 42.08 | 42.95 | 42.08 | 42.72 | 3,400 | +1.05(+2.53%) |
Sep 15, 2015 | 41.06 | 42.09 | 40.82 | 41.66 | 8,080 | +0.69(+1.67%) |
Sep 14, 2015 | 41.19 | 41.34 | 40.66 | 40.98 | 23,002 | +0.01(+0.02%) |
Sep 11, 2015 | 40.74 | 41.21 | 40.14 | 40.97 | 29,159 | +0.27(+0.66%) |
Sep 10, 2015 | 42.96 | 42.96 | 40.40 | 40.70 | 25,600 | -0.31(-0.76%) |
Sep 09, 2015 | 42.17 | 42.36 | 40.89 | 41.01 | 126,522 | -1.14(-2.70%) |
Sep 08, 2015 | 41.71 | 42.23 | 41.26 | 42.15 | 41,235 | +1.60(+3.95%) |
Sep 04, 2015 | 41.00 | 40.55 | 40.55 | 40.55 | 19,700 | -0.96(-2.31%) |
Sep 03, 2015 | 41.40 | 42.08 | 41.12 | 41.51 | 15,101 | +1.01(+2.49%) |
Sep 02, 2015 | 40.00 | 41.00 | 39.03 | 40.50 | 15,173 | +0.35(+0.87%) |
Sep 01, 2015 | 41.06 | 41.17 | 39.57 | 40.15 | 15,699 | -2.39(-5.62%) |
Aug 31, 2015 | 41.15 | 42.90 | 41.15 | 42.54 | 14,226 | -0.54(-1.25%) |
Aug 28, 2015 | 41.40 | 43.44 | 41.40 | 43.08 | 57,562 | +1.21(+2.89%) |
Aug 27, 2015 | 47.00 | 47.00 | 40.82 | 41.87 | 18,838 | +1.32(+3.26%) |
Aug 26, 2015 | 40.00 | 40.94 | 38.69 | 40.55 | 259,695 | +1.35(+3.44%) |
Aug 25, 2015 | 41.03 | 42.25 | 39.01 | 39.20 | 18,427 | -1.56(-3.83%) |
Aug 24, 2015 | 42.79 | 43.84 | 22.93 | 40.76 | 454,077 | -3.04(-6.94%) |
Aug 21, 2015 | 44.63 | 44.97 | 42.01 | 43.80 | 23,759 | -1.60(-3.52%) |
Aug 20, 2015 | 45.75 | 46.20 | 45.40 | 45.40 | 4,233 | -0.77(-1.67%) |
Aug 19, 2015 | 46.49 | 46.50 | 46.00 | 46.17 | 2,066 | -0.85(-1.81%) |
Aug 18, 2015 | 47.34 | 47.34 | 46.88 | 47.02 | 10,730 | -0.10(-0.21%) |
Aug 17, 2015 | 46.79 | 47.41 | 46.43 | 47.12 | 10,105 | +0.59(+1.27%) |
Aug 14, 2015 | 46.36 | 46.84 | 45.95 | 46.53 | 1,411 | -0.03(-0.06%) |
Aug 13, 2015 | 46.87 | 46.87 | 46.13 | 46.56 | 1,073 | -0.07(-0.15%) |
Aug 12, 2015 | 45.99 | 46.63 | 45.63 | 46.63 | 3,272 | +0.65(+1.41%) |
Aug 11, 2015 | 46.96 | 46.96 | 44.39 | 45.98 | 1,099 | -0.46(-0.99%) |
Aug 10, 2015 | 46.17 | 46.44 | 46.17 | 46.44 | 3,467 | +0.69(+1.51%) |
Aug 07, 2015 | 45.49 | 45.75 | 45.47 | 45.75 | 4,597 | +0.02(+0.04%) |
Aug 06, 2015 | 45.54 | 45.74 | 45.54 | 45.73 | 1,526 | -0.17(-0.37%) |
Aug 05, 2015 | 46.15 | 46.32 | 45.76 | 45.90 | 1,241 | +0.50(+1.10%) |
Aug 04, 2015 | 45.35 | 45.40 | 45.35 | 45.40 | 489 | -0.33(-0.72%) |
Aug 03, 2015 | 45.73 | 45.95 | 45.72 | 45.73 | 2,563 | -0.37(-0.80%) |
Jul 31, 2015 | 46.30 | 46.40 | 46.10 | 46.10 | 2,879 | +0.94(+2.08%) |
Jul 30, 2015 | 46.08 | 46.18 | 45.16 | 45.16 | 10,764 | -0.71(-1.55%) |
Jul 29, 2015 | 45.30 | 45.95 | 45.19 | 45.87 | 3,422 | +0.64(+1.41%) |
Jul 28, 2015 | 44.87 | 45.24 | 44.31 | 45.23 | 8,549 | +0.99(+2.24%) |
Jul 27, 2015 | 43.51 | 44.52 | 43.51 | 44.24 | 8,094 | +0.05(+0.11%) |
Jul 24, 2015 | 44.65 | 45.99 | 44.01 | 44.19 | 4,302 | -0.77(-1.71%) |
Jul 23, 2015 | 45.84 | 45.84 | 43.88 | 44.96 | 20,468 | -0.88(-1.92%) |
Jul 22, 2015 | 45.80 | 45.85 | 45.58 | 45.84 | 3,297 | +0.18(+0.39%) |
Jul 21, 2015 | 46.32 | 46.32 | 45.55 | 45.66 | 3,852 | -0.67(-1.44%) |
Jul 20, 2015 | 46.86 | 46.86 | 46.09 | 46.33 | 2,674 | -0.22(-0.48%) |
Jul 17, 2015 | 46.68 | 46.68 | 46.55 | 46.55 | 1,493 | -0.80(-1.69%) |
Jul 16, 2015 | 46.50 | 47.35 | 46.50 | 47.35 | 6,487 | +0.84(+1.80%) |
Jul 15, 2015 | 46.49 | 46.72 | 46.22 | 46.51 | 5,039 | -0.36(-0.76%) |
Jul 14, 2015 | 46.97 | 46.97 | 46.61 | 46.87 | 3,476 | +0.27(+0.58%) |
Jul 13, 2015 | 46.53 | 46.63 | 46.04 | 46.60 | 4,930 | +0.51(+1.11%) |
Jul 10, 2015 | 46.07 | 46.25 | 45.80 | 46.09 | 3,356 | +0.40(+0.88%) |
Jul 09, 2015 | 46.47 | 46.47 | 45.69 | 45.69 | 2,750 | -0.06(-0.13%) |
Jul 08, 2015 | 46.10 | 46.43 | 44.15 | 45.75 | 3,219 | -0.35(-0.76%) |
Jul 07, 2015 | 45.33 | 46.29 | 45.29 | 46.10 | 1,943 | +0.65(+1.43%) |
Jul 06, 2015 | 45.06 | 45.61 | 45.06 | 45.45 | 2,805 | -0.40(-0.87%) |
Jul 02, 2015 | 45.75 | 45.85 | 45.85 | 45.85 | 4,600 | +0.34(+0.75%) |
Jul 01, 2015 | 46.05 | 46.05 | 45.00 | 45.51 | 12,019 | +1.09(+2.45%) |
Jun 30, 2015 | 44.57 | 45.49 | 44.42 | 44.42 | 2,739 | -0.72(-1.59%) |
Jun 29, 2015 | 45.55 | 46.45 | 45.14 | 45.14 | 6,456 | -1.46(-3.13%) |
Jun 26, 2015 | 46.00 | 46.60 | 46.00 | 46.60 | 3,645 | +0.39(+0.84%) |
Jun 25, 2015 | 47.09 | 47.09 | 46.21 | 46.21 | 1,711 | -0.62(-1.32%) |
Jun 24, 2015 | 47.33 | 47.33 | 46.70 | 46.83 | 2,196 | -0.50(-1.06%) |
Jun 23, 2015 | 46.70 | 49.04 | 46.70 | 47.33 | 3,097 | -0.32(-0.67%) |
Jun 22, 2015 | 47.71 | 47.71 | 47.65 | 47.65 | 875 | +0.26(+0.55%) |
Jun 19, 2015 | 47.68 | 47.95 | 47.39 | 47.39 | 2,937 | -0.48(-1.00%) |
Jun 18, 2015 | 48.00 | 48.05 | 47.00 | 47.87 | 15,120 | +0.68(+1.44%) |
Jun 17, 2015 | 46.96 | 47.20 | 46.75 | 47.19 | 2,496 | +0.49(+1.05%) |
Jun 16, 2015 | 46.63 | 46.70 | 46.63 | 46.70 | 900 | +0.49(+1.07%) |
Jun 15, 2015 | 46.51 | 46.51 | 45.84 | 46.21 | 6,825 | -0.39(-0.84%) |
Jun 12, 2015 | 47.08 | 47.45 | 46.58 | 46.60 | 5,948 | -0.85(-1.79%) |
Jun 11, 2015 | 47.50 | 47.50 | 47.23 | 47.45 | 5,513 | +0.27(+0.56%) |
Jun 10, 2015 | 46.79 | 47.29 | 46.79 | 47.18 | 3,482 | +0.53(+1.15%) |
Jun 09, 2015 | 46.08 | 46.80 | 46.08 | 46.65 | 2,483 | -0.02(-0.04%) |
Jun 08, 2015 | 46.54 | 47.00 | 46.54 | 46.67 | 5,130 | -0.13(-0.28%) |
Jun 05, 2015 | 47.05 | 47.05 | 46.66 | 46.80 | 7,600 | -0.43(-0.91%) |
Jun 04, 2015 | 47.65 | 47.73 | 47.23 | 47.23 | 3,322 | -0.67(-1.40%) |
Jun 03, 2015 | 48.68 | 48.68 | 47.70 | 47.90 | 8,594 | -0.53(-1.09%) |
Jun 02, 2015 | 47.91 | 48.43 | 47.91 | 48.43 | 3,152 | -0.18(-0.37%) |
Jun 01, 2015 | 49.00 | 49.00 | 48.50 | 48.61 | 3,400 | -0.17(-0.35%) |
May 29, 2015 | 48.58 | 48.86 | 48.56 | 48.78 | 12,924 | -0.21(-0.42%) |
May 28, 2015 | 48.85 | 49.00 | 48.83 | 48.99 | 2,132 | -0.14(-0.29%) |
May 27, 2015 | 48.46 | 49.13 | 47.13 | 49.13 | 5,695 | +0.59(+1.22%) |
May 26, 2015 | 48.96 | 49.10 | 48.43 | 48.54 | 16,491 | -1.03(-2.08%) |
May 22, 2015 | 49.46 | 49.57 | 49.57 | 49.57 | 13,200 | -0.20(-0.40%) |
May 21, 2015 | 49.78 | 49.78 | 49.27 | 49.77 | 3,118 | +0.20(+0.40%) |
May 20, 2015 | 49.37 | 49.76 | 49.37 | 49.57 | 1,826 | +0.39(+0.79%) |
May 19, 2015 | 49.65 | 49.65 | 49.01 | 49.18 | 2,180 | -0.08(-0.16%) |
May 18, 2015 | 48.65 | 49.51 | 48.65 | 49.26 | 2,863 | +0.18(+0.37%) |
May 15, 2015 | 48.88 | 49.14 | 48.25 | 49.08 | 3,801 | +0.27(+0.55%) |
May 14, 2015 | 48.50 | 48.81 | 48.50 | 48.81 | 8,177 | +0.65(+1.35%) |
May 13, 2015 | 48.46 | 48.65 | 48.03 | 48.16 | 2,801 | +0.16(+0.33%) |
May 12, 2015 | 48.00 | 48.12 | 47.41 | 48.00 | 5,424 | -0.20(-0.42%) |
May 11, 2015 | 48.99 | 48.99 | 48.20 | 48.20 | 8,522 | -0.66(-1.36%) |
May 08, 2015 | 48.50 | 48.87 | 48.50 | 48.87 | 2,965 | +0.96(+2.00%) |
May 07, 2015 | 48.13 | 48.13 | 47.81 | 47.91 | 1,777 | +0.40(+0.84%) |
May 06, 2015 | 48.51 | 48.51 | 47.05 | 47.51 | 6,037 | -0.55(-1.14%) |
May 05, 2015 | 49.64 | 49.67 | 48.06 | 48.06 | 7,378 | -1.57(-3.16%) |
May 04, 2015 | 49.51 | 49.63 | 49.51 | 49.63 | 480 | +0.59(+1.21%) |
May 01, 2015 | 49.11 | 49.11 | 49.01 | 49.04 | 3,891 | +0.52(+1.07%) |
Apr 30, 2015 | 48.81 | 48.90 | 48.52 | 48.52 | 2,255 | -0.77(-1.57%) |
Apr 29, 2015 | 49.31 | 49.40 | 48.95 | 49.29 | 2,541 | -0.31(-0.62%) |
Apr 28, 2015 | 49.06 | 49.60 | 48.88 | 49.60 | 2,684 | +0.21(+0.43%) |
Apr 27, 2015 | 50.20 | 50.20 | 49.25 | 49.39 | 1,656 | -0.62(-1.24%) |
Apr 24, 2015 | 50.20 | 50.20 | 50.00 | 50.01 | 2,554 | +0.01(+0.02%) |
Apr 23, 2015 | 49.47 | 50.14 | 49.37 | 50.00 | 9,101 | +0.58(+1.17%) |
Apr 22, 2015 | 49.15 | 49.54 | 48.83 | 49.42 | 7,363 | +0.28(+0.56%) |
Apr 21, 2015 | 49.96 | 50.20 | 48.99 | 49.14 | 10,283 | -0.55(-1.10%) |
Apr 20, 2015 | 49.30 | 50.07 | 49.30 | 49.69 | 1,917 | +0.93(+1.91%) |
Apr 17, 2015 | 49.37 | 49.37 | 48.61 | 48.76 | 6,354 | -0.91(-1.83%) |
Apr 16, 2015 | 50.00 | 50.00 | 49.21 | 49.67 | 18,032 | -0.34(-0.68%) |
Apr 15, 2015 | 49.60 | 50.34 | 49.60 | 50.01 | 10,410 | +0.57(+1.15%) |
Apr 14, 2015 | 49.26 | 49.44 | 48.80 | 49.44 | 18,426 | +0.30(+0.61%) |
Apr 13, 2015 | 49.50 | 49.56 | 48.91 | 49.14 | 5,755 | -0.40(-0.81%) |
Apr 10, 2015 | 49.18 | 49.59 | 49.18 | 49.54 | 9,710 | +0.67(+1.37%) |
Apr 09, 2015 | 48.45 | 48.92 | 48.28 | 48.87 | 7,229 | -0.02(-0.04%) |
Apr 08, 2015 | 49.20 | 49.20 | 48.61 | 48.89 | 4,812 | -0.71(-1.43%) |
Apr 07, 2015 | 50.01 | 50.01 | 49.55 | 49.60 | 4,209 | -0.43(-0.86%) |
Apr 06, 2015 | 48.30 | 50.08 | 48.30 | 50.03 | 13,029 | +1.25(+2.56%) |
Apr 02, 2015 | 48.83 | 48.78 | 48.78 | 48.78 | 12,400 | +0.31(+0.64%) |
Apr 01, 2015 | 48.15 | 48.47 | 48.15 | 48.47 | 5,230 | +0.09(+0.18%) |
Mar 31, 2015 | 49.05 | 49.05 | 48.38 | 48.38 | 4,720 | -0.87(-1.76%) |
Mar 30, 2015 | 48.28 | 50.30 | 48.24 | 49.25 | 5,059 | +1.27(+2.65%) |
Mar 27, 2015 | 47.85 | 48.11 | 47.75 | 47.98 | 3,736 | +0.18(+0.38%) |
Mar 26, 2015 | 46.79 | 48.06 | 46.79 | 47.80 | 10,630 | -0.35(-0.74%) |
Mar 25, 2015 | 49.01 | 49.33 | 48.13 | 48.15 | 5,031 | -1.15(-2.32%) |
Mar 24, 2015 | 50.34 | 50.34 | 49.26 | 49.30 | 4,790 | -0.79(-1.58%) |
Mar 23, 2015 | 49.99 | 50.28 | 49.99 | 50.09 | 5,412 | +0.26(+0.52%) |
Mar 20, 2015 | 48.92 | 49.84 | 48.92 | 49.83 | 8,954 | +1.21(+2.49%) |
Mar 19, 2015 | 48.63 | 48.99 | 48.57 | 48.62 | 3,863 | -0.55(-1.12%) |
Mar 18, 2015 | 47.76 | 49.63 | 47.30 | 49.17 | 7,254 | +1.56(+3.29%) |
Mar 17, 2015 | 47.56 | 47.67 | 47.30 | 47.61 | 3,438 | -0.13(-0.28%) |
Mar 16, 2015 | 47.11 | 47.74 | 47.11 | 47.74 | 9,961 | +1.29(+2.78%) |
Mar 13, 2015 | 47.06 | 47.06 | 45.70 | 46.45 | 4,441 | -0.73(-1.55%) |
Mar 12, 2015 | 46.77 | 47.18 | 46.69 | 47.18 | 25,914 | +1.25(+2.73%) |
Mar 11, 2015 | 46.50 | 46.50 | 45.68 | 45.93 | 9,316 | -0.95(-2.03%) |
Mar 10, 2015 | 47.55 | 47.55 | 46.64 | 46.88 | 5,716 | -0.82(-1.71%) |
Mar 09, 2015 | 47.62 | 47.93 | 47.60 | 47.70 | 5,428 | +0.48(+1.02%) |
Mar 06, 2015 | 48.50 | 48.50 | 47.08 | 47.22 | 9,502 | -1.98(-4.02%) |
Mar 05, 2015 | 48.94 | 49.44 | 48.94 | 49.20 | 13,169 | +0.18(+0.37%) |
Mar 04, 2015 | 49.69 | 49.56 | 48.77 | 49.02 | 12,940 | -0.54(-1.09%) |
Mar 03, 2015 | 49.67 | 49.67 | 49.18 | 49.56 | 8,297 | -0.14(-0.28%) |
Mar 02, 2015 | 50.30 | 50.30 | 49.45 | 49.70 | 5,869 | -0.65(-1.29%) |
Feb 27, 2015 | 50.78 | 50.78 | 50.10 | 50.35 | 31,676 | -0.15(-0.30%) |
Feb 26, 2015 | 51.08 | 51.08 | 50.50 | 50.50 | 2,972 | -0.32(-0.63%) |
Feb 25, 2015 | 51.03 | 51.11 | 50.82 | 50.82 | 4,108 | -0.59(-1.15%) |
Feb 24, 2015 | 51.16 | 51.47 | 51.14 | 51.41 | 2,354 | +0.31(+0.61%) |
Feb 23, 2015 | 50.75 | 51.13 | 50.73 | 51.10 | 12,194 | +0.08(+0.15%) |
Feb 20, 2015 | 50.20 | 51.03 | 50.20 | 51.02 | 4,760 | +0.30(+0.60%) |
Feb 19, 2015 | 50.97 | 50.97 | 50.72 | 50.72 | 1,582 | -0.35(-0.69%) |
Feb 18, 2015 | 50.74 | 51.07 | 50.15 | 51.07 | 4,862 | +0.54(+1.07%) |
Feb 17, 2015 | 50.50 | 50.53 | 49.71 | 50.53 | 12,927 | +0.22(+0.44%) |
Feb 13, 2015 | 50.57 | 50.31 | 50.31 | 50.31 | 7,900 | -0.42(-0.83%) |
Feb 12, 2015 | 50.80 | 50.81 | 50.13 | 50.73 | 12,000 | +0.57(+1.14%) |
Feb 11, 2015 | 50.37 | 50.37 | 49.75 | 50.16 | 8,321 | -0.09(-0.18%) |
Feb 10, 2015 | 49.94 | 50.25 | 49.85 | 50.25 | 887 | +0.43(+0.86%) |
Feb 09, 2015 | 50.88 | 50.88 | 49.82 | 49.82 | 6,542 | -0.47(-0.94%) |
Feb 06, 2015 | 51.84 | 51.93 | 50.15 | 50.29 | 7,848 | -1.73(-3.33%) |
Feb 05, 2015 | 51.94 | 52.09 | 51.32 | 52.02 | 8,478 | +0.72(+1.41%) |
Feb 04, 2015 | 51.77 | 51.77 | 51.30 | 51.30 | 3,916 | -0.65(-1.25%) |
Feb 03, 2015 | 51.29 | 51.95 | 51.09 | 51.95 | 2,031 | +1.29(+2.55%) |
Feb 02, 2015 | 49.78 | 50.69 | 49.01 | 50.66 | 5,921 | +1.01(+2.03%) |
Jan 30, 2015 | 52.17 | 52.17 | 49.65 | 49.65 | 7,713 | -1.72(-3.35%) |
Jan 29, 2015 | 50.11 | 51.38 | 49.90 | 51.37 | 4,676 | +1.06(+2.11%) |
Jan 28, 2015 | 51.98 | 51.98 | 50.05 | 50.31 | 7,324 | -1.20(-2.33%) |
Jan 27, 2015 | 51.46 | 51.63 | 51.00 | 51.51 | 10,344 | -0.42(-0.81%) |
Jan 26, 2015 | 52.26 | 52.26 | 51.00 | 51.93 | 8,351 | -0.05(-0.10%) |
Jan 23, 2015 | 51.99 | 52.21 | 51.98 | 51.98 | 5,172 | -0.16(-0.31%) |
Jan 22, 2015 | 51.44 | 52.25 | 51.44 | 52.14 | 3,532 | +0.66(+1.28%) |
Jan 21, 2015 | 50.80 | 51.48 | 50.25 | 51.48 | 11,938 | +0.71(+1.40%) |
Jan 20, 2015 | 51.40 | 51.40 | 50.26 | 50.77 | 7,194 | +0.30(+0.59%) |
Jan 16, 2015 | 49.82 | 50.54 | 49.25 | 50.47 | 9,620 | +0.99(+2.00%) |
Jan 15, 2015 | 50.27 | 50.27 | 49.40 | 49.48 | 8,276 | -0.02(-0.04%) |
Jan 14, 2015 | 49.17 | 49.76 | 48.50 | 49.50 | 15,491 | +0.03(+0.06%) |
Jan 13, 2015 | 50.33 | 52.16 | 48.73 | 49.47 | 37,294 | +0.24(+0.49%) |
Jan 12, 2015 | 50.27 | 50.27 | 49.33 | 49.23 | 14,092 | -0.63(-1.26%) |
Jan 09, 2015 | 51.13 | 51.13 | 49.60 | 49.86 | 10,804 | -1.10(-2.16%) |
Jan 08, 2015 | 50.40 | 51.00 | 50.28 | 50.96 | 7,807 | +1.47(+2.97%) |
Jan 07, 2015 | 48.70 | 49.53 | 48.70 | 49.49 | 6,315 | +1.03(+2.13%) |
Jan 06, 2015 | 49.85 | 49.85 | 48.30 | 48.46 | 6,473 | -0.82(-1.66%) |
Jan 05, 2015 | 53.94 | 53.94 | 48.83 | 49.28 | 26,595 | -0.73(-1.46%) |
Jan 02, 2015 | 51.54 | 51.54 | 50.00 | 50.01 | 16,784 | -0.54(-1.07%) |
Dec 31, 2014 | 50.00 | 50.55 | 50.55 | 50.55 | 7,700 | -1.35(-2.60%) |
Dec 30, 2014 | 53.12 | 53.12 | 51.80 | 51.90 | 13,178 | -1.25(-2.35%) |
Dec 29, 2014 | 52.87 | 53.16 | 52.82 | 53.15 | 12,177 | +0.68(+1.30%) |
Dec 26, 2014 | 52.00 | 52.56 | 51.81 | 52.47 | 3,486 | +0.66(+1.27%) |
Dec 24, 2014 | 51.55 | 51.81 | 51.81 | 51.81 | 6,800 | +0.70(+1.38%) |
Dec 23, 2014 | 51.20 | 51.26 | 51.05 | 51.11 | 2,238 | +0.55(+1.08%) |
Dec 22, 2014 | 50.54 | 50.56 | 50.45 | 50.56 | 952 | -0.10(-0.20%) |
Dec 19, 2014 | 52.00 | 52.00 | 50.05 | 50.66 | 4,232 | +0.77(+1.54%) |
Dec 18, 2014 | 49.00 | 49.89 | 48.95 | 49.89 | 15,933 | +1.60(+3.32%) |
Dec 17, 2014 | 46.90 | 48.29 | 46.51 | 48.29 | 8,590 | +1.39(+2.95%) |
Dec 16, 2014 | 45.55 | 47.39 | 45.55 | 46.90 | 5,736 | +0.51(+1.10%) |
Dec 15, 2014 | 47.59 | 47.68 | 46.39 | 46.39 | 5,841 | -0.80(-1.69%) |
Dec 12, 2014 | 48.20 | 48.42 | 47.18 | 47.19 | 13,939 | -1.53(-3.14%) |
Dec 11, 2014 | 48.63 | 49.28 | 48.58 | 48.72 | 17,778 | +0.81(+1.69%) |
Dec 10, 2014 | 49.28 | 49.28 | 47.85 | 47.91 | 3,426 | -2.03(-4.06%) |
Dec 09, 2014 | 48.70 | 49.94 | 48.70 | 49.94 | 3,072 | +0.29(+0.58%) |
Dec 08, 2014 | 49.96 | 50.19 | 49.39 | 49.65 | 11,912 | -0.31(-0.62%) |
Dec 05, 2014 | 49.75 | 49.87 | 49.75 | 49.96 | 18,640 | +0.04(+0.08%) |
Dec 04, 2014 | 49.60 | 50.01 | 49.51 | 49.92 | 7,277 | -0.25(-0.50%) |
Dec 03, 2014 | 50.06 | 50.17 | 50.05 | 50.17 | 1,267 | +0.36(+0.72%) |
Dec 02, 2014 | 49.56 | 49.89 | 49.56 | 49.81 | 1,635 | +0.24(+0.48%) |
Dec 01, 2014 | 51.80 | 51.80 | 49.06 | 49.57 | 5,613 | -0.01(-0.02%) |
Nov 28, 2014 | 49.88 | 49.88 | 49.58 | 49.58 | 1,574 | +0.07(+0.15%) |
Nov 26, 2014 | 49.60 | 49.51 | 49.51 | 49.51 | 8,400 | +0.05(+0.11%) |
Nov 25, 2014 | 49.32 | 49.46 | 49.16 | 49.46 | 3,322 | -0.26(-0.53%) |
Nov 24, 2014 | 49.60 | 49.72 | 49.46 | 49.72 | 3,910 | +0.12(+0.24%) |
Nov 21, 2014 | 49.24 | 49.93 | 49.24 | 49.60 | 10,334 | +0.45(+0.91%) |
Nov 20, 2014 | 48.90 | 49.17 | 48.77 | 49.15 | 2,887 | +0.15(+0.31%) |
Nov 19, 2014 | 48.96 | 49.00 | 48.80 | 49.00 | 650 | -0.44(-0.88%) |
Nov 18, 2014 | 48.99 | 49.44 | 48.99 | 49.44 | 4,312 | +0.60(+1.22%) |
Nov 17, 2014 | 47.45 | 48.87 | 47.45 | 48.84 | 2,701 | +0.66(+1.37%) |
Nov 14, 2014 | 48.38 | 48.55 | 48.18 | 48.18 | 3,591 | -0.41(-0.85%) |
Nov 13, 2014 | 49.02 | 49.20 | 48.59 | 48.59 | 49,693 | -0.29(-0.59%) |
Nov 12, 2014 | 48.84 | 48.88 | 48.84 | 48.88 | 1,800 | -0.47(-0.95%) |
Nov 11, 2014 | 49.59 | 49.61 | 49.35 | 49.35 | 2,305 | -0.29(-0.58%) |
Nov 10, 2014 | 50.49 | 50.49 | 49.37 | 49.64 | 3,376 | +0.32(+0.65%) |
Nov 07, 2014 | 48.88 | 49.32 | 48.75 | 49.32 | 7,721 | +0.30(+0.61%) |
Nov 06, 2014 | 48.60 | 49.36 | 48.52 | 49.02 | 4,186 | -0.46(-0.93%) |
Nov 05, 2014 | 49.02 | 49.48 | 49.02 | 49.48 | 3,447 | +0.79(+1.62%) |
Nov 04, 2014 | 48.70 | 49.01 | 48.49 | 48.69 | 11,818 | -0.32(-0.65%) |