Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 51.59 | 51.76 | 51.28 | 51.63 | 941,380 | +0.27(+0.52%) |
Oct 29, 2015 | 51.21 | 51.54 | 51.05 | 51.36 | 698,145 | -0.35(-0.68%) |
Oct 28, 2015 | 50.99 | 51.72 | 50.11 | 51.71 | 737,364 | +0.26(+0.51%) |
Oct 27, 2015 | 50.61 | 51.47 | 50.57 | 51.45 | 834,402 | +1.05(+2.08%) |
Oct 26, 2015 | 50.19 | 50.65 | 49.97 | 50.40 | 774,080 | -0.01(-0.02%) |
Oct 23, 2015 | 50.48 | 51.92 | 49.95 | 50.41 | 1,556,691 | +0.67(+1.35%) |
Oct 22, 2015 | 50.24 | 50.31 | 49.56 | 49.74 | 1,308,740 | -0.64(-1.26%) |
Oct 21, 2015 | 49.97 | 50.48 | 49.50 | 50.38 | 1,410,727 | -0.22(-0.44%) |
Oct 20, 2015 | 51.22 | 51.35 | 50.32 | 50.60 | 1,246,680 | -1.28(-2.47%) |
Oct 19, 2015 | 50.46 | 51.98 | 50.41 | 51.88 | 1,002,424 | +1.25(+2.46%) |
Oct 16, 2015 | 50.59 | 51.01 | 50.34 | 50.64 | 387,168 | +0.15(+0.30%) |
Oct 15, 2015 | 49.61 | 50.50 | 49.54 | 50.49 | 677,108 | +0.97(+1.95%) |
Oct 14, 2015 | 49.07 | 49.71 | 49.04 | 49.52 | 656,665 | +0.65(+1.34%) |
Oct 13, 2015 | 48.70 | 49.01 | 48.45 | 48.86 | 699,164 | -0.03(-0.05%) |
Oct 12, 2015 | 48.43 | 48.96 | 48.27 | 48.89 | 321,979 | +0.22(+0.46%) |
Oct 09, 2015 | 48.26 | 49.03 | 48.15 | 48.67 | 505,429 | +0.35(+0.72%) |
Oct 08, 2015 | 48.03 | 48.38 | 47.83 | 48.32 | 677,809 | -0.14(-0.30%) |
Oct 07, 2015 | 47.74 | 48.49 | 47.50 | 48.46 | 867,153 | +1.03(+2.17%) |
Oct 06, 2015 | 47.03 | 47.56 | 46.63 | 47.43 | 826,508 | +0.23(+0.49%) |
Oct 05, 2015 | 46.72 | 47.50 | 46.67 | 47.20 | 602,319 | +0.89(+1.92%) |
Oct 02, 2015 | 45.41 | 46.31 | 45.33 | 46.31 | 562,004 | +0.38(+0.82%) |
Oct 01, 2015 | 45.67 | 45.99 | 45.24 | 45.93 | 1,137,574 | +0.26(+0.57%) |
Sep 30, 2015 | 45.77 | 46.08 | 45.23 | 45.67 | 1,415,616 | +0.30(+0.67%) |
Sep 29, 2015 | 44.25 | 45.48 | 44.14 | 45.37 | 1,081,541 | +1.07(+2.41%) |
Sep 28, 2015 | 45.01 | 45.15 | 44.01 | 44.30 | 1,093,054 | -0.98(-2.16%) |
Sep 25, 2015 | 46.35 | 46.46 | 44.83 | 45.28 | 1,023,640 | -1.08(-2.32%) |
Sep 24, 2015 | 44.49 | 46.43 | 44.49 | 46.35 | 1,317,886 | +1.77(+3.98%) |
Sep 23, 2015 | 44.60 | 45.28 | 44.48 | 44.58 | 406,435 | -0.04(-0.10%) |
Sep 22, 2015 | 44.81 | 44.90 | 44.11 | 44.62 | 538,926 | -0.43(-0.95%) |
Sep 21, 2015 | 45.92 | 46.47 | 45.04 | 45.05 | 701,056 | -0.65(-1.43%) |
Sep 18, 2015 | 45.48 | 45.98 | 45.32 | 45.71 | 1,317,199 | -0.22(-0.49%) |
Sep 17, 2015 | 45.49 | 46.51 | 45.45 | 45.93 | 664,227 | +0.31(+0.69%) |
Sep 16, 2015 | 45.56 | 45.71 | 45.28 | 45.62 | 706,050 | +0.00(+0.00%) |
Sep 15, 2015 | 45.61 | 45.74 | 45.22 | 45.62 | 860,390 | -0.04(-0.10%) |
Sep 14, 2015 | 46.02 | 46.02 | 45.51 | 45.66 | 1,050,122 | -0.47(-1.03%) |
Sep 11, 2015 | 45.13 | 46.48 | 45.03 | 46.14 | 938,560 | +0.68(+1.50%) |
Sep 10, 2015 | 44.87 | 45.74 | 44.73 | 45.46 | 906,579 | +0.28(+0.62%) |
Sep 09, 2015 | 46.49 | 46.51 | 45.07 | 45.18 | 831,726 | -1.34(-2.89%) |
Sep 08, 2015 | 46.60 | 46.60 | 45.92 | 46.52 | 777,356 | +0.66(+1.45%) |
Sep 04, 2015 | 45.76 | 45.86 | 45.86 | 45.86 | 570,718 | -0.41(-0.89%) |
Sep 03, 2015 | 46.60 | 46.99 | 46.23 | 46.27 | 502,544 | -0.25(-0.54%) |
Sep 02, 2015 | 46.03 | 46.52 | 45.64 | 46.52 | 677,155 | +1.04(+2.29%) |
Sep 01, 2015 | 45.53 | 45.91 | 45.00 | 45.48 | 1,510,553 | -1.07(-2.29%) |
Aug 31, 2015 | 46.97 | 47.26 | 46.45 | 46.55 | 727,169 | -0.48(-1.01%) |
Aug 28, 2015 | 46.34 | 47.08 | 46.19 | 47.03 | 592,223 | +0.73(+1.59%) |
Aug 27, 2015 | 46.69 | 46.79 | 45.74 | 46.29 | 1,139,867 | -0.14(-0.31%) |
Aug 26, 2015 | 46.17 | 46.43 | 45.26 | 46.43 | 1,115,883 | +1.16(+2.55%) |
Aug 25, 2015 | 45.48 | 46.24 | 44.82 | 45.28 | 1,348,144 | +0.88(+1.98%) |
Aug 24, 2015 | 44.89 | 46.05 | 43.91 | 44.40 | 2,029,986 | -2.65(-5.64%) |
Aug 21, 2015 | 47.90 | 48.15 | 47.03 | 47.05 | 947,771 | -1.28(-2.65%) |
Aug 20, 2015 | 48.36 | 48.95 | 47.94 | 48.33 | 937,370 | -0.47(-0.97%) |
Aug 19, 2015 | 49.02 | 49.07 | 48.28 | 48.81 | 517,804 | -0.39(-0.78%) |
Aug 18, 2015 | 49.40 | 49.85 | 49.18 | 49.19 | 568,853 | -0.10(-0.20%) |
Aug 17, 2015 | 49.51 | 49.95 | 48.98 | 49.29 | 1,022,220 | -0.49(-0.98%) |
Aug 14, 2015 | 49.03 | 49.82 | 48.99 | 49.78 | 411,972 | +0.49(+0.99%) |
Aug 13, 2015 | 48.81 | 49.60 | 48.73 | 49.29 | 417,094 | +0.11(+0.22%) |
Aug 12, 2015 | 48.87 | 49.24 | 48.42 | 49.19 | 704,215 | +0.02(+0.04%) |
Aug 11, 2015 | 48.95 | 49.66 | 48.77 | 49.17 | 574,538 | -0.25(-0.51%) |
Aug 10, 2015 | 49.21 | 49.56 | 49.15 | 49.42 | 798,831 | +0.50(+1.02%) |
Aug 07, 2015 | 48.90 | 49.14 | 48.14 | 48.92 | 988,819 | +0.04(+0.09%) |
Aug 06, 2015 | 49.79 | 50.19 | 48.45 | 48.87 | 991,778 | -0.64(-1.30%) |
Aug 05, 2015 | 49.90 | 50.00 | 49.23 | 49.52 | 917,957 | -0.31(-0.63%) |
Aug 04, 2015 | 50.61 | 50.84 | 49.50 | 49.83 | 1,538,324 | +0.45(+0.90%) |
Aug 03, 2015 | 51.42 | 51.69 | 49.20 | 49.38 | 1,502,884 | -2.27(-4.40%) |
Jul 31, 2015 | 50.36 | 52.43 | 50.36 | 51.66 | 2,263,130 | +1.63(+3.26%) |
Jul 30, 2015 | 49.03 | 50.15 | 49.03 | 50.02 | 1,208,772 | +0.18(+0.36%) |
Jul 29, 2015 | 50.27 | 50.32 | 49.31 | 49.85 | 1,207,967 | -0.70(-1.38%) |
Jul 28, 2015 | 49.56 | 50.80 | 49.22 | 50.54 | 1,190,849 | +1.36(+2.77%) |
Jul 27, 2015 | 49.87 | 50.23 | 49.06 | 49.18 | 882,559 | -0.67(-1.34%) |
Jul 24, 2015 | 50.02 | 50.50 | 49.76 | 49.85 | 868,252 | -0.31(-0.62%) |
Jul 23, 2015 | 50.46 | 50.46 | 50.07 | 50.16 | 1,072,548 | -0.25(-0.50%) |
Jul 22, 2015 | 50.59 | 50.59 | 50.11 | 50.41 | 1,058,783 | -0.19(-0.37%) |
Jul 21, 2015 | 50.92 | 50.99 | 50.40 | 50.59 | 752,690 | -0.32(-0.63%) |
Jul 20, 2015 | 51.23 | 51.23 | 50.68 | 50.92 | 716,549 | -0.20(-0.38%) |
Jul 17, 2015 | 51.50 | 51.50 | 51.01 | 51.11 | 670,184 | -0.40(-0.78%) |
Jul 16, 2015 | 51.50 | 51.61 | 51.24 | 51.51 | 548,784 | +0.45(+0.87%) |
Jul 15, 2015 | 51.33 | 51.41 | 50.73 | 51.07 | 681,216 | -0.26(-0.50%) |
Jul 14, 2015 | 51.00 | 51.45 | 50.26 | 51.33 | 746,664 | +0.16(+0.31%) |
Jul 13, 2015 | 51.33 | 51.62 | 50.69 | 51.16 | 899,855 | +0.31(+0.61%) |
Jul 10, 2015 | 50.82 | 51.04 | 50.40 | 50.85 | 678,905 | +0.25(+0.49%) |
Jul 09, 2015 | 50.14 | 50.85 | 49.85 | 50.60 | 840,232 | +0.68(+1.36%) |
Jul 08, 2015 | 50.30 | 50.78 | 49.81 | 49.93 | 941,697 | -0.55(-1.09%) |
Jul 07, 2015 | 49.59 | 50.54 | 49.30 | 50.48 | 1,026,246 | +1.11(+2.26%) |
Jul 06, 2015 | 49.05 | 49.50 | 48.89 | 49.36 | 2,485,465 | +0.06(+0.13%) |
Jul 02, 2015 | 49.50 | 49.30 | 49.30 | 49.30 | 946,176 | +0.01(+0.02%) |
Jul 01, 2015 | 50.52 | 50.59 | 49.14 | 49.29 | 961,055 | -0.95(-1.90%) |
Jun 30, 2015 | 50.05 | 50.38 | 49.77 | 50.25 | 1,024,875 | +0.83(+1.68%) |
Jun 29, 2015 | 49.27 | 50.21 | 48.94 | 49.42 | 988,313 | -0.40(-0.81%) |
Jun 26, 2015 | 50.33 | 50.48 | 49.72 | 49.82 | 958,436 | -0.27(-0.53%) |
Jun 25, 2015 | 50.39 | 50.81 | 49.92 | 50.09 | 932,124 | -0.10(-0.20%) |
Jun 24, 2015 | 50.38 | 50.79 | 50.18 | 50.18 | 627,594 | -0.41(-0.81%) |
Jun 23, 2015 | 51.66 | 51.67 | 50.44 | 50.59 | 819,542 | -1.11(-2.15%) |
Jun 22, 2015 | 51.88 | 52.05 | 51.27 | 51.71 | 596,799 | +0.40(+0.78%) |
Jun 19, 2015 | 51.03 | 51.45 | 50.68 | 51.31 | 1,248,953 | +0.32(+0.63%) |
Jun 18, 2015 | 50.67 | 51.16 | 50.47 | 50.99 | 961,273 | +0.04(+0.09%) |
Jun 17, 2015 | 51.37 | 51.47 | 50.51 | 50.94 | 1,288,618 | -0.54(-1.06%) |
Jun 16, 2015 | 51.93 | 52.23 | 51.32 | 51.49 | 1,413,321 | -0.70(-1.35%) |
Jun 15, 2015 | 51.99 | 52.37 | 51.49 | 52.19 | 764,565 | -0.01(-0.02%) |
Jun 12, 2015 | 52.48 | 52.58 | 52.11 | 52.20 | 690,144 | -0.48(-0.91%) |
Jun 11, 2015 | 52.64 | 52.95 | 52.49 | 52.68 | 1,012,082 | +0.27(+0.51%) |
Jun 10, 2015 | 52.41 | 52.49 | 51.98 | 52.41 | 673,729 | +0.09(+0.17%) |
Jun 09, 2015 | 52.55 | 52.59 | 51.97 | 52.32 | 1,255,872 | -0.20(-0.39%) |
Jun 08, 2015 | 53.23 | 53.35 | 52.41 | 52.53 | 989,113 | -0.65(-1.22%) |
Jun 05, 2015 | 53.09 | 53.30 | 52.84 | 53.18 | 479,648 | +0.06(+0.12%) |
Jun 04, 2015 | 52.79 | 53.22 | 52.40 | 53.12 | 860,252 | +0.00(+0.00%) |
Jun 03, 2015 | 53.19 | 53.48 | 52.73 | 53.12 | 663,257 | -0.08(-0.15%) |
Jun 02, 2015 | 52.64 | 53.27 | 52.16 | 53.20 | 948,507 | +0.30(+0.57%) |
Jun 01, 2015 | 52.41 | 53.09 | 52.18 | 52.89 | 892,213 | +0.46(+0.88%) |
May 29, 2015 | 52.28 | 52.99 | 52.19 | 52.43 | 993,565 | +0.15(+0.29%) |
May 28, 2015 | 51.69 | 52.36 | 51.69 | 52.28 | 642,761 | +0.49(+0.95%) |
May 27, 2015 | 51.26 | 52.06 | 51.24 | 51.79 | 1,233,170 | +0.61(+1.18%) |
May 26, 2015 | 51.04 | 51.37 | 50.79 | 51.18 | 934,710 | +0.30(+0.60%) |
May 22, 2015 | 51.05 | 50.88 | 50.88 | 50.88 | 900,404 | -0.21(-0.42%) |
May 21, 2015 | 51.02 | 51.22 | 50.60 | 51.09 | 821,746 | +0.06(+0.12%) |
May 20, 2015 | 50.53 | 51.41 | 50.35 | 51.03 | 796,273 | +0.37(+0.74%) |
May 19, 2015 | 50.33 | 51.06 | 50.33 | 50.66 | 1,153,843 | +0.27(+0.53%) |
May 18, 2015 | 49.48 | 50.41 | 49.22 | 50.39 | 2,254,849 | +0.54(+1.09%) |
May 15, 2015 | 50.22 | 50.22 | 49.63 | 49.85 | 1,153,792 | -0.23(-0.46%) |
May 14, 2015 | 49.28 | 50.42 | 49.28 | 50.08 | 3,179,545 | +0.87(+1.77%) |
May 13, 2015 | 52.29 | 52.29 | 48.34 | 49.21 | 10,017,908 | -8.77(-15.13%) |
May 12, 2015 | 57.83 | 58.10 | 57.31 | 57.98 | 445,958 | -0.20(-0.35%) |
May 11, 2015 | 57.97 | 58.34 | 57.91 | 58.19 | 717,485 | -0.02(-0.03%) |
May 08, 2015 | 58.48 | 59.09 | 58.07 | 58.20 | 624,938 | +0.40(+0.69%) |
May 07, 2015 | 57.65 | 57.96 | 57.50 | 57.80 | 570,096 | +0.30(+0.52%) |
May 06, 2015 | 57.79 | 58.00 | 57.23 | 57.50 | 655,567 | +0.20(+0.34%) |
May 05, 2015 | 58.26 | 58.34 | 57.11 | 57.31 | 940,599 | -0.92(-1.58%) |
May 04, 2015 | 57.74 | 58.56 | 57.67 | 58.23 | 1,094,672 | +0.77(+1.34%) |
May 01, 2015 | 56.70 | 57.52 | 56.70 | 57.46 | 1,151,543 | +0.75(+1.31%) |
Apr 30, 2015 | 56.75 | 57.24 | 56.48 | 56.71 | 995,323 | -0.13(-0.23%) |
Apr 29, 2015 | 57.41 | 57.52 | 56.76 | 56.85 | 1,061,935 | -0.52(-0.91%) |
Apr 28, 2015 | 56.99 | 57.89 | 56.79 | 57.37 | 1,188,818 | +0.12(+0.20%) |
Apr 27, 2015 | 57.94 | 58.40 | 56.98 | 57.25 | 2,178,611 | -1.02(-1.75%) |
Apr 24, 2015 | 59.16 | 60.23 | 57.70 | 58.27 | 3,521,398 | -6.81(-10.47%) |
Apr 23, 2015 | 64.32 | 65.76 | 64.13 | 65.09 | 1,357,199 | +0.09(+0.14%) |
Apr 22, 2015 | 64.42 | 65.14 | 64.35 | 65.00 | 919,361 | +0.15(+0.23%) |
Apr 21, 2015 | 64.87 | 65.23 | 64.54 | 64.85 | 1,111,590 | +0.17(+0.26%) |
Apr 20, 2015 | 64.15 | 64.79 | 64.00 | 64.68 | 648,236 | +0.92(+1.45%) |
Apr 17, 2015 | 63.77 | 63.87 | 63.23 | 63.76 | 813,444 | -0.33(-0.51%) |
Apr 16, 2015 | 64.86 | 64.88 | 64.01 | 64.08 | 841,821 | -0.69(-1.07%) |
Apr 15, 2015 | 64.96 | 65.03 | 64.75 | 64.78 | 890,491 | -0.67(-1.03%) |
Apr 14, 2015 | 66.29 | 66.29 | 64.77 | 65.45 | 911,041 | -0.88(-1.32%) |
Apr 13, 2015 | 66.33 | 66.72 | 66.12 | 66.33 | 681,369 | -0.04(-0.05%) |
Apr 10, 2015 | 65.57 | 66.56 | 65.35 | 66.36 | 676,518 | +0.87(+1.33%) |
Apr 09, 2015 | 64.71 | 65.57 | 64.52 | 65.49 | 630,338 | +0.80(+1.23%) |
Apr 08, 2015 | 64.08 | 64.91 | 64.08 | 64.70 | 1,089,239 | +0.47(+0.73%) |
Apr 07, 2015 | 66.60 | 66.82 | 64.23 | 64.23 | 1,843,510 | -1.31(-2.00%) |
Apr 06, 2015 | 64.34 | 65.90 | 64.34 | 65.54 | 2,153,485 | +1.22(+1.89%) |
Apr 02, 2015 | 63.58 | 64.32 | 64.32 | 64.32 | 754,354 | +1.00(+1.58%) |
Apr 01, 2015 | 63.83 | 63.83 | 62.15 | 63.32 | 854,477 | -0.35(-0.54%) |
Mar 31, 2015 | 62.96 | 63.92 | 62.73 | 63.67 | 931,854 | +0.12(+0.18%) |
Mar 30, 2015 | 63.58 | 64.02 | 63.45 | 63.55 | 897,991 | +0.09(+0.14%) |
Mar 27, 2015 | 62.50 | 63.95 | 62.50 | 63.46 | 661,248 | +1.15(+1.85%) |
Mar 26, 2015 | 62.12 | 62.58 | 61.81 | 62.31 | 623,357 | -0.12(-0.18%) |
Mar 25, 2015 | 63.36 | 63.80 | 62.32 | 62.43 | 651,911 | -0.85(-1.35%) |
Mar 24, 2015 | 64.13 | 64.14 | 63.22 | 63.28 | 803,710 | -0.85(-1.33%) |
Mar 23, 2015 | 63.68 | 64.45 | 63.68 | 64.13 | 884,200 | +0.49(+0.77%) |
Mar 20, 2015 | 63.85 | 64.00 | 63.38 | 63.64 | 1,622,928 | +0.05(+0.08%) |
Mar 19, 2015 | 64.16 | 64.57 | 63.30 | 63.59 | 1,319,173 | -0.67(-1.04%) |
Mar 18, 2015 | 63.38 | 64.55 | 63.09 | 64.25 | 995,396 | +1.39(+2.22%) |
Mar 17, 2015 | 62.28 | 63.16 | 62.13 | 62.86 | 1,238,846 | -0.13(-0.21%) |
Mar 16, 2015 | 61.29 | 63.15 | 61.29 | 62.99 | 1,154,825 | +2.87(+4.76%) |
Mar 13, 2015 | 60.28 | 60.38 | 59.69 | 60.13 | 562,707 | -0.81(-1.32%) |
Mar 12, 2015 | 60.44 | 61.04 | 60.39 | 60.94 | 618,554 | +0.99(+1.66%) |
Mar 11, 2015 | 59.06 | 60.00 | 58.95 | 59.94 | 833,426 | +1.15(+1.96%) |
Mar 10, 2015 | 59.18 | 59.21 | 58.78 | 58.79 | 719,702 | -0.90(-1.52%) |
Mar 09, 2015 | 59.21 | 59.95 | 58.86 | 59.69 | 967,963 | +1.29(+2.20%) |
Mar 06, 2015 | 59.10 | 59.15 | 58.21 | 58.41 | 973,968 | +0.12(+0.21%) |
Mar 05, 2015 | 57.75 | 58.54 | 57.75 | 58.28 | 847,520 | +0.77(+1.34%) |
Mar 04, 2015 | 57.14 | 57.86 | 57.03 | 57.51 | 688,208 | +0.31(+0.54%) |
Mar 03, 2015 | 57.45 | 57.45 | 56.91 | 57.20 | 529,941 | -0.24(-0.42%) |
Mar 02, 2015 | 57.09 | 57.72 | 56.98 | 57.44 | 826,069 | +0.35(+0.62%) |
Feb 27, 2015 | 57.08 | 57.33 | 56.83 | 57.09 | 657,425 | +0.11(+0.19%) |
Feb 26, 2015 | 57.65 | 57.65 | 56.94 | 56.98 | 762,772 | -0.91(-1.58%) |
Feb 25, 2015 | 58.07 | 58.07 | 57.51 | 57.89 | 368,490 | -0.10(-0.17%) |
Feb 24, 2015 | 58.40 | 58.40 | 57.33 | 57.99 | 685,810 | -0.39(-0.67%) |
Feb 23, 2015 | 58.29 | 58.61 | 58.28 | 58.38 | 518,426 | +0.04(+0.06%) |
Feb 20, 2015 | 57.60 | 58.35 | 57.21 | 58.35 | 622,541 | +0.55(+0.95%) |
Feb 19, 2015 | 58.20 | 58.20 | 57.75 | 57.80 | 628,963 | -0.73(-1.24%) |
Feb 18, 2015 | 58.67 | 58.93 | 58.30 | 58.52 | 737,767 | -0.40(-0.68%) |
Feb 17, 2015 | 58.54 | 59.00 | 58.43 | 58.92 | 677,240 | +0.16(+0.27%) |
Feb 13, 2015 | 58.13 | 58.76 | 58.76 | 58.76 | 526,728 | +0.70(+1.21%) |
Feb 12, 2015 | 58.10 | 58.27 | 57.52 | 58.06 | 762,453 | +0.32(+0.55%) |
Feb 11, 2015 | 56.72 | 58.18 | 56.72 | 57.74 | 1,673,887 | +1.17(+2.07%) |
Feb 10, 2015 | 56.38 | 57.02 | 56.04 | 56.57 | 1,052,978 | +0.72(+1.29%) |
Feb 09, 2015 | 56.25 | 56.29 | 55.73 | 55.85 | 479,986 | -0.51(-0.91%) |
Feb 06, 2015 | 56.25 | 56.60 | 56.11 | 56.37 | 819,069 | -0.06(-0.11%) |
Feb 05, 2015 | 55.92 | 56.60 | 55.64 | 56.43 | 949,434 | +0.69(+1.24%) |
Feb 04, 2015 | 55.66 | 56.30 | 55.39 | 55.74 | 1,182,078 | -0.36(-0.65%) |
Feb 03, 2015 | 55.24 | 56.18 | 54.98 | 56.10 | 853,006 | +0.83(+1.50%) |
Feb 02, 2015 | 54.99 | 55.34 | 54.10 | 55.27 | 1,548,562 | +0.11(+0.19%) |
Jan 30, 2015 | 55.62 | 55.65 | 55.05 | 55.16 | 1,122,325 | -0.49(-0.89%) |
Jan 29, 2015 | 55.85 | 55.97 | 55.01 | 55.66 | 1,290,370 | -0.26(-0.46%) |
Jan 28, 2015 | 56.99 | 57.18 | 55.80 | 55.92 | 1,865,529 | -1.66(-2.88%) |
Jan 27, 2015 | 58.94 | 59.05 | 57.52 | 57.58 | 2,746,182 | -1.74(-2.93%) |
Jan 26, 2015 | 57.55 | 59.45 | 57.44 | 59.31 | 3,084,317 | +1.70(+2.96%) |
Jan 23, 2015 | 56.51 | 59.61 | 56.21 | 57.61 | 6,011,473 | +2.98(+5.46%) |
Jan 22, 2015 | 52.97 | 54.71 | 52.67 | 54.63 | 2,268,787 | +1.55(+2.93%) |
Jan 21, 2015 | 52.98 | 53.37 | 52.83 | 53.07 | 1,880,320 | -0.11(-0.20%) |
Jan 20, 2015 | 52.86 | 53.46 | 52.60 | 53.18 | 2,834,263 | -0.45(-0.84%) |
Jan 16, 2015 | 52.90 | 53.69 | 52.70 | 53.63 | 1,557,621 | +0.41(+0.76%) |
Jan 15, 2015 | 53.35 | 53.50 | 53.12 | 53.22 | 1,378,272 | -0.04(-0.08%) |
Jan 14, 2015 | 52.46 | 53.27 | 52.36 | 53.27 | 1,397,365 | +0.43(+0.82%) |
Jan 13, 2015 | 52.03 | 53.12 | 52.03 | 52.83 | 2,013,461 | +1.01(+1.94%) |
Jan 12, 2015 | 51.23 | 52.15 | 51.23 | 51.83 | 1,221,671 | +0.47(+0.91%) |
Jan 09, 2015 | 51.34 | 51.49 | 50.74 | 51.36 | 1,031,117 | +0.15(+0.29%) |
Jan 08, 2015 | 50.55 | 51.34 | 50.42 | 51.21 | 1,201,591 | +0.85(+1.68%) |
Jan 07, 2015 | 50.18 | 50.38 | 49.56 | 50.36 | 1,336,086 | +0.34(+0.67%) |
Jan 06, 2015 | 50.28 | 50.57 | 49.85 | 50.03 | 1,805,349 | -0.36(-0.72%) |
Jan 05, 2015 | 50.37 | 50.72 | 50.20 | 50.39 | 781,188 | -0.10(-0.19%) |
Jan 02, 2015 | 49.80 | 50.68 | 49.80 | 50.48 | 1,172,486 | +0.98(+1.98%) |
Dec 31, 2014 | 50.22 | 49.50 | 49.50 | 49.50 | 703,465 | -0.60(-1.20%) |
Dec 30, 2014 | 50.17 | 50.48 | 49.86 | 50.10 | 493,382 | -0.14(-0.28%) |
Dec 29, 2014 | 50.61 | 50.78 | 50.22 | 50.25 | 586,112 | -0.41(-0.80%) |
Dec 26, 2014 | 50.76 | 50.84 | 50.55 | 50.65 | 313,977 | -0.03(-0.05%) |
Dec 24, 2014 | 50.36 | 50.68 | 50.68 | 50.68 | 480,829 | +0.35(+0.70%) |
Dec 23, 2014 | 50.33 | 50.35 | 49.65 | 50.33 | 1,177,001 | +0.18(+0.35%) |
Dec 22, 2014 | 49.74 | 50.33 | 49.52 | 50.15 | 802,744 | +0.49(+0.98%) |
Dec 19, 2014 | 49.36 | 49.80 | 48.95 | 49.66 | 1,396,955 | +0.28(+0.57%) |
Dec 18, 2014 | 48.67 | 49.82 | 48.59 | 49.38 | 1,509,715 | +0.86(+1.77%) |
Dec 17, 2014 | 47.97 | 48.57 | 47.47 | 48.52 | 2,934,947 | +0.42(+0.88%) |
Dec 16, 2014 | 47.01 | 48.34 | 46.81 | 48.10 | 1,894,977 | +0.99(+2.10%) |
Dec 15, 2014 | 47.02 | 47.38 | 46.61 | 47.11 | 1,057,442 | -0.10(-0.21%) |
Dec 12, 2014 | 47.07 | 47.38 | 46.48 | 47.21 | 930,967 | -0.11(-0.24%) |
Dec 11, 2014 | 47.28 | 47.49 | 46.96 | 47.32 | 790,479 | +0.21(+0.45%) |
Dec 10, 2014 | 47.23 | 47.48 | 46.90 | 47.11 | 1,345,803 | -0.97(-2.02%) |
Dec 09, 2014 | 48.07 | 48.11 | 47.62 | 48.08 | 737,847 | -0.26(-0.55%) |
Dec 08, 2014 | 48.01 | 48.50 | 47.95 | 48.35 | 933,603 | +0.25(+0.51%) |
Dec 05, 2014 | 48.06 | 48.19 | 47.69 | 48.10 | 586,966 | +0.19(+0.41%) |
Dec 04, 2014 | 47.55 | 47.91 | 47.38 | 47.91 | 538,439 | +0.20(+0.43%) |
Dec 03, 2014 | 47.22 | 47.73 | 47.11 | 47.70 | 615,520 | +0.38(+0.80%) |
Dec 02, 2014 | 46.92 | 47.48 | 46.63 | 47.32 | 727,015 | +0.26(+0.56%) |
Dec 01, 2014 | 46.74 | 47.19 | 46.58 | 47.06 | 899,897 | +0.08(+0.17%) |
Nov 28, 2014 | 46.89 | 47.44 | 46.80 | 46.98 | 526,972 | -0.40(-0.84%) |
Nov 26, 2014 | 46.91 | 47.38 | 47.38 | 47.38 | 828,372 | +0.53(+1.13%) |
Nov 25, 2014 | 46.73 | 47.01 | 46.44 | 46.85 | 836,994 | +0.19(+0.42%) |
Nov 24, 2014 | 46.36 | 46.67 | 45.96 | 46.65 | 1,043,871 | -0.02(-0.04%) |
Nov 21, 2014 | 46.48 | 46.67 | 46.14 | 46.67 | 899,077 | +0.31(+0.67%) |
Nov 20, 2014 | 45.73 | 46.40 | 45.66 | 46.36 | 637,744 | +0.42(+0.92%) |
Nov 19, 2014 | 46.14 | 46.34 | 45.67 | 45.94 | 821,179 | -0.26(-0.57%) |
Nov 18, 2014 | 45.91 | 46.44 | 45.84 | 46.20 | 1,448,466 | +0.29(+0.63%) |
Nov 17, 2014 | 45.76 | 46.02 | 45.37 | 45.91 | 1,183,126 | -0.09(-0.19%) |
Nov 14, 2014 | 45.73 | 46.01 | 45.44 | 46.00 | 683,912 | +0.33(+0.73%) |
Nov 13, 2014 | 45.73 | 46.10 | 45.63 | 45.66 | 669,633 | -0.21(-0.46%) |
Nov 12, 2014 | 44.91 | 45.98 | 44.84 | 45.88 | 1,251,846 | +0.95(+2.11%) |
Nov 11, 2014 | 44.85 | 45.21 | 44.60 | 44.93 | 432,432 | +0.11(+0.25%) |
Nov 10, 2014 | 44.84 | 45.21 | 44.69 | 44.81 | 504,452 | -0.11(-0.23%) |
Nov 07, 2014 | 45.28 | 45.28 | 44.76 | 44.92 | 598,074 | -0.38(-0.83%) |
Nov 06, 2014 | 45.18 | 45.37 | 44.92 | 45.30 | 467,542 | +0.11(+0.23%) |
Nov 05, 2014 | 45.67 | 45.72 | 45.10 | 45.19 | 613,858 | -0.32(-0.69%) |
Nov 04, 2014 | 45.09 | 45.55 | 45.09 | 45.51 | 393,165 | +0.09(+0.19%) |