Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 55.50 | 56.38 | 55.02 | 55.09 | 973,938 | -1.49(-2.64%) |
Aug 28, 2015 | 55.77 | 56.60 | 55.21 | 56.58 | 741,970 | +0.46(+0.83%) |
Aug 27, 2015 | 55.45 | 56.34 | 55.09 | 56.12 | 817,791 | +1.37(+2.51%) |
Aug 26, 2015 | 53.52 | 54.99 | 52.99 | 54.75 | 885,528 | +2.15(+4.08%) |
Aug 25, 2015 | 54.30 | 54.30 | 52.53 | 52.60 | 1,204,543 | -0.36(-0.69%) |
Aug 24, 2015 | 52.83 | 54.91 | 52.65 | 52.96 | 993,160 | -2.89(-5.17%) |
Aug 21, 2015 | 56.69 | 56.90 | 55.80 | 55.85 | 852,951 | -1.27(-2.22%) |
Aug 20, 2015 | 57.89 | 57.95 | 57.11 | 57.11 | 459,828 | -1.40(-2.40%) |
Aug 19, 2015 | 58.51 | 58.93 | 57.97 | 58.51 | 369,145 | -0.13(-0.22%) |
Aug 18, 2015 | 58.77 | 58.94 | 58.58 | 58.64 | 388,433 | -0.03(-0.05%) |
Aug 17, 2015 | 58.06 | 58.71 | 57.88 | 58.67 | 675,982 | +0.34(+0.58%) |
Aug 14, 2015 | 57.78 | 58.51 | 57.50 | 58.33 | 859,479 | +0.62(+1.07%) |
Aug 13, 2015 | 58.10 | 58.26 | 57.70 | 57.71 | 1,193,913 | -0.30(-0.52%) |
Aug 12, 2015 | 58.92 | 59.02 | 57.86 | 58.01 | 1,055,354 | -1.45(-2.44%) |
Aug 11, 2015 | 60.22 | 60.22 | 59.36 | 59.47 | 563,464 | -1.12(-1.86%) |
Aug 10, 2015 | 60.60 | 61.12 | 60.25 | 60.59 | 837,899 | +0.52(+0.86%) |
Aug 07, 2015 | 60.27 | 60.45 | 59.89 | 60.07 | 373,905 | -0.26(-0.44%) |
Aug 06, 2015 | 61.32 | 61.83 | 60.06 | 60.34 | 568,030 | -0.99(-1.61%) |
Aug 05, 2015 | 61.13 | 61.97 | 60.26 | 61.33 | 1,095,076 | +0.58(+0.96%) |
Aug 04, 2015 | 61.52 | 61.84 | 60.53 | 60.74 | 802,720 | -0.53(-0.86%) |
Aug 03, 2015 | 61.86 | 62.00 | 61.05 | 61.27 | 478,807 | -0.56(-0.91%) |
Jul 31, 2015 | 62.01 | 62.44 | 61.76 | 61.83 | 358,233 | +0.17(+0.28%) |
Jul 30, 2015 | 60.27 | 62.03 | 59.82 | 61.66 | 545,947 | +0.96(+1.58%) |
Jul 29, 2015 | 59.86 | 60.81 | 59.60 | 60.70 | 396,664 | +0.83(+1.38%) |
Jul 28, 2015 | 59.80 | 60.10 | 59.35 | 59.87 | 579,605 | +0.24(+0.41%) |
Jul 27, 2015 | 60.19 | 60.27 | 59.46 | 59.63 | 390,574 | -1.05(-1.73%) |
Jul 24, 2015 | 60.29 | 61.00 | 60.29 | 60.68 | 611,268 | +0.31(+0.51%) |
Jul 23, 2015 | 60.33 | 60.94 | 60.22 | 60.37 | 700,615 | +0.05(+0.09%) |
Jul 22, 2015 | 60.03 | 60.39 | 60.03 | 60.32 | 495,467 | +0.17(+0.29%) |
Jul 21, 2015 | 60.12 | 60.35 | 59.94 | 60.15 | 736,727 | -0.05(-0.09%) |
Jul 20, 2015 | 59.86 | 60.36 | 59.83 | 60.20 | 356,996 | +0.31(+0.51%) |
Jul 17, 2015 | 60.04 | 60.10 | 59.57 | 59.89 | 426,046 | -0.20(-0.33%) |
Jul 16, 2015 | 59.00 | 60.18 | 58.90 | 60.09 | 500,059 | +1.30(+2.21%) |
Jul 15, 2015 | 58.63 | 59.07 | 58.52 | 58.79 | 442,212 | +0.27(+0.47%) |
Jul 14, 2015 | 58.28 | 58.54 | 58.06 | 58.52 | 856,277 | +0.34(+0.58%) |
Jul 13, 2015 | 58.20 | 58.50 | 57.97 | 58.19 | 459,347 | +0.32(+0.55%) |
Jul 10, 2015 | 57.08 | 57.98 | 56.99 | 57.87 | 542,957 | +1.42(+2.51%) |
Jul 09, 2015 | 56.57 | 56.58 | 56.09 | 56.45 | 657,824 | +0.49(+0.88%) |
Jul 08, 2015 | 56.59 | 56.69 | 55.82 | 55.96 | 840,644 | -1.11(-1.94%) |
Jul 07, 2015 | 56.26 | 57.15 | 55.62 | 57.07 | 774,626 | +0.73(+1.29%) |
Jul 06, 2015 | 55.71 | 56.43 | 55.66 | 56.34 | 539,396 | +0.08(+0.15%) |
Jul 02, 2015 | 56.52 | 56.26 | 56.26 | 56.26 | 408,299 | -0.17(-0.31%) |
Jul 01, 2015 | 56.35 | 56.73 | 56.23 | 56.44 | 731,373 | +0.60(+1.07%) |
Jun 30, 2015 | 56.39 | 56.52 | 55.82 | 55.84 | 663,286 | -0.22(-0.39%) |
Jun 29, 2015 | 57.26 | 57.54 | 56.04 | 56.05 | 533,054 | -1.78(-3.07%) |
Jun 26, 2015 | 57.61 | 57.98 | 57.36 | 57.83 | 1,661,069 | +0.39(+0.68%) |
Jun 25, 2015 | 57.36 | 57.49 | 57.24 | 57.44 | 369,758 | +0.20(+0.35%) |
Jun 24, 2015 | 57.35 | 57.45 | 57.10 | 57.24 | 395,396 | -0.12(-0.21%) |
Jun 23, 2015 | 56.36 | 57.37 | 56.36 | 57.36 | 919,803 | +1.12(+1.98%) |
Jun 22, 2015 | 56.24 | 56.71 | 55.97 | 56.24 | 711,037 | +0.12(+0.21%) |
Jun 19, 2015 | 56.18 | 56.46 | 56.09 | 56.13 | 563,163 | -0.08(-0.15%) |
Jun 18, 2015 | 56.13 | 56.33 | 55.82 | 56.21 | 556,816 | +0.16(+0.29%) |
Jun 17, 2015 | 55.97 | 56.35 | 55.95 | 56.05 | 415,164 | +0.07(+0.13%) |
Jun 16, 2015 | 55.42 | 56.11 | 55.39 | 55.97 | 727,728 | +0.44(+0.78%) |
Jun 15, 2015 | 55.81 | 55.84 | 55.29 | 55.54 | 1,049,966 | -0.61(-1.08%) |
Jun 12, 2015 | 56.22 | 56.37 | 56.01 | 56.15 | 477,168 | -0.10(-0.18%) |
Jun 11, 2015 | 56.07 | 56.34 | 55.75 | 56.24 | 638,230 | +0.25(+0.45%) |
Jun 10, 2015 | 55.83 | 56.23 | 55.69 | 55.99 | 890,474 | +0.26(+0.47%) |
Jun 09, 2015 | 55.73 | 55.93 | 55.40 | 55.73 | 341,713 | +0.05(+0.08%) |
Jun 08, 2015 | 56.06 | 56.13 | 55.68 | 55.68 | 445,552 | -0.38(-0.68%) |
Jun 05, 2015 | 56.19 | 56.28 | 55.90 | 56.06 | 724,338 | -0.18(-0.32%) |
Jun 04, 2015 | 56.41 | 56.75 | 56.19 | 56.24 | 764,003 | -0.44(-0.77%) |
Jun 03, 2015 | 56.39 | 56.80 | 56.34 | 56.68 | 734,890 | +0.27(+0.48%) |
Jun 02, 2015 | 56.25 | 56.52 | 56.15 | 56.41 | 397,008 | +0.03(+0.05%) |
Jun 01, 2015 | 56.56 | 56.84 | 56.01 | 56.38 | 570,785 | +0.09(+0.16%) |
May 29, 2015 | 56.85 | 56.88 | 56.24 | 56.29 | 537,929 | -0.54(-0.96%) |
May 28, 2015 | 56.88 | 56.93 | 56.63 | 56.83 | 384,954 | -0.04(-0.06%) |
May 27, 2015 | 57.33 | 57.38 | 56.78 | 56.87 | 614,009 | -0.46(-0.81%) |
May 26, 2015 | 57.76 | 57.88 | 57.05 | 57.33 | 349,229 | -0.20(-0.35%) |
May 22, 2015 | 57.21 | 57.53 | 57.53 | 57.53 | 249,786 | +0.37(+0.65%) |
May 21, 2015 | 57.14 | 57.41 | 56.93 | 57.16 | 453,339 | -0.11(-0.19%) |
May 20, 2015 | 57.84 | 57.86 | 57.21 | 57.27 | 582,423 | -0.43(-0.74%) |
May 19, 2015 | 57.61 | 57.71 | 57.38 | 57.70 | 703,743 | +0.05(+0.09%) |
May 18, 2015 | 56.57 | 57.65 | 56.35 | 57.64 | 579,274 | +0.96(+1.70%) |
May 15, 2015 | 56.83 | 56.88 | 56.55 | 56.68 | 460,096 | -0.07(-0.13%) |
May 14, 2015 | 56.24 | 56.77 | 56.08 | 56.75 | 555,343 | +0.66(+1.18%) |
May 13, 2015 | 55.47 | 56.14 | 55.38 | 56.09 | 371,627 | +0.59(+1.06%) |
May 12, 2015 | 55.57 | 56.00 | 55.01 | 55.50 | 622,240 | -0.43(-0.76%) |
May 11, 2015 | 56.20 | 56.29 | 55.92 | 55.93 | 460,760 | -0.24(-0.43%) |
May 08, 2015 | 56.13 | 56.44 | 56.01 | 56.17 | 641,869 | +0.45(+0.81%) |
May 07, 2015 | 55.40 | 56.03 | 55.27 | 55.72 | 584,659 | +0.13(+0.23%) |
May 06, 2015 | 56.18 | 56.49 | 55.52 | 55.59 | 417,817 | -0.52(-0.93%) |
May 05, 2015 | 56.27 | 56.42 | 55.91 | 56.12 | 534,026 | -0.34(-0.61%) |
May 04, 2015 | 56.42 | 56.72 | 56.19 | 56.46 | 521,961 | +0.06(+0.11%) |
May 01, 2015 | 55.67 | 56.43 | 55.30 | 56.40 | 545,613 | +1.05(+1.90%) |
Apr 30, 2015 | 55.84 | 56.62 | 55.25 | 55.35 | 800,286 | -1.28(-2.25%) |
Apr 29, 2015 | 56.59 | 57.00 | 56.39 | 56.62 | 888,197 | -0.30(-0.52%) |
Apr 28, 2015 | 57.09 | 57.11 | 56.35 | 56.92 | 515,765 | -0.03(-0.05%) |
Apr 27, 2015 | 56.84 | 57.20 | 56.48 | 56.95 | 630,535 | +0.20(+0.35%) |
Apr 24, 2015 | 56.32 | 56.78 | 55.63 | 56.75 | 529,125 | +0.44(+0.79%) |
Apr 23, 2015 | 55.68 | 56.51 | 55.28 | 56.31 | 476,364 | +0.59(+1.06%) |
Apr 22, 2015 | 55.06 | 55.75 | 54.33 | 55.72 | 1,016,008 | +0.66(+1.20%) |
Apr 21, 2015 | 55.37 | 55.59 | 54.99 | 55.06 | 825,306 | -0.06(-0.12%) |
Apr 20, 2015 | 55.31 | 55.60 | 55.08 | 55.12 | 509,283 | +0.05(+0.08%) |
Apr 17, 2015 | 55.18 | 55.26 | 54.82 | 55.08 | 948,899 | -0.28(-0.51%) |
Apr 16, 2015 | 55.04 | 55.55 | 54.76 | 55.36 | 316,082 | +0.18(+0.33%) |
Apr 15, 2015 | 55.27 | 55.27 | 54.89 | 55.18 | 1,401,145 | -0.06(-0.11%) |
Apr 14, 2015 | 54.69 | 55.29 | 54.29 | 55.24 | 1,700,482 | +0.68(+1.24%) |
Apr 13, 2015 | 54.73 | 55.14 | 54.53 | 54.56 | 610,956 | -0.25(-0.46%) |
Apr 10, 2015 | 54.97 | 55.18 | 54.54 | 54.81 | 719,889 | -0.14(-0.25%) |
Apr 09, 2015 | 55.83 | 56.07 | 54.89 | 54.95 | 854,379 | -0.98(-1.75%) |
Apr 08, 2015 | 55.45 | 56.09 | 55.35 | 55.93 | 769,655 | +0.50(+0.90%) |
Apr 07, 2015 | 56.16 | 56.19 | 55.33 | 55.43 | 601,590 | -0.76(-1.35%) |
Apr 06, 2015 | 55.37 | 56.40 | 55.27 | 56.19 | 856,953 | +0.55(+0.99%) |
Apr 02, 2015 | 55.27 | 55.64 | 55.64 | 55.64 | 567,154 | +0.43(+0.77%) |
Apr 01, 2015 | 55.34 | 55.64 | 54.66 | 55.21 | 827,786 | -0.24(-0.44%) |
Mar 31, 2015 | 55.08 | 55.55 | 54.79 | 55.46 | 699,845 | +0.35(+0.64%) |
Mar 30, 2015 | 54.27 | 55.44 | 54.11 | 55.10 | 555,324 | +1.21(+2.25%) |
Mar 27, 2015 | 53.53 | 53.99 | 53.27 | 53.89 | 787,432 | -0.22(-0.40%) |
Mar 26, 2015 | 53.52 | 54.28 | 53.45 | 54.11 | 666,771 | +0.45(+0.84%) |
Mar 25, 2015 | 54.23 | 54.44 | 53.58 | 53.66 | 1,140,610 | -0.42(-0.77%) |
Mar 24, 2015 | 54.42 | 54.42 | 53.95 | 54.07 | 580,056 | -0.36(-0.66%) |
Mar 23, 2015 | 53.99 | 54.43 | 53.53 | 54.43 | 581,632 | +0.44(+0.82%) |
Mar 20, 2015 | 53.19 | 54.15 | 52.92 | 53.99 | 1,268,090 | +0.97(+1.83%) |
Mar 19, 2015 | 53.08 | 53.18 | 52.72 | 53.02 | 651,662 | -0.07(-0.14%) |
Mar 18, 2015 | 52.75 | 53.24 | 52.66 | 53.09 | 623,990 | +0.26(+0.50%) |
Mar 17, 2015 | 52.29 | 52.98 | 52.29 | 52.83 | 542,382 | +0.46(+0.88%) |
Mar 16, 2015 | 51.56 | 52.39 | 51.55 | 52.37 | 310,607 | +1.05(+2.04%) |
Mar 13, 2015 | 51.70 | 51.78 | 50.91 | 51.32 | 281,591 | -0.40(-0.77%) |
Mar 12, 2015 | 50.73 | 51.77 | 50.66 | 51.72 | 404,752 | +1.22(+2.42%) |
Mar 11, 2015 | 49.66 | 50.69 | 49.60 | 50.50 | 609,880 | +1.00(+2.03%) |
Mar 10, 2015 | 49.85 | 49.86 | 49.41 | 49.50 | 711,863 | -0.85(-1.69%) |
Mar 09, 2015 | 50.16 | 50.55 | 49.95 | 50.35 | 656,196 | +0.19(+0.38%) |
Mar 06, 2015 | 49.98 | 50.67 | 49.94 | 50.16 | 801,741 | +0.05(+0.09%) |
Mar 05, 2015 | 51.24 | 51.51 | 49.91 | 50.11 | 1,211,436 | -1.25(-2.43%) |
Mar 04, 2015 | 51.76 | 51.85 | 51.24 | 51.36 | 560,929 | -0.49(-0.94%) |
Mar 03, 2015 | 52.04 | 52.05 | 51.82 | 51.85 | 383,378 | -0.23(-0.43%) |
Mar 02, 2015 | 50.87 | 52.15 | 50.77 | 52.07 | 557,984 | +1.32(+2.60%) |
Feb 27, 2015 | 51.35 | 51.69 | 50.73 | 50.75 | 826,691 | -0.62(-1.20%) |
Feb 26, 2015 | 51.82 | 51.82 | 51.29 | 51.37 | 654,545 | -0.40(-0.77%) |
Feb 25, 2015 | 52.21 | 52.22 | 51.69 | 51.77 | 452,053 | -0.38(-0.73%) |
Feb 24, 2015 | 52.21 | 52.38 | 51.93 | 52.15 | 362,850 | +0.04(+0.07%) |
Feb 23, 2015 | 52.53 | 52.57 | 52.02 | 52.11 | 469,752 | -0.38(-0.72%) |
Feb 20, 2015 | 52.21 | 52.54 | 51.83 | 52.49 | 438,555 | +0.21(+0.40%) |
Feb 19, 2015 | 51.85 | 52.36 | 51.84 | 52.28 | 497,342 | +0.43(+0.84%) |
Feb 18, 2015 | 51.56 | 51.85 | 51.17 | 51.85 | 919,096 | +0.14(+0.26%) |
Feb 17, 2015 | 51.41 | 51.82 | 51.41 | 51.71 | 668,914 | +0.14(+0.26%) |
Feb 13, 2015 | 51.46 | 51.58 | 51.58 | 51.58 | 1,048,048 | +0.00(+0.00%) |
Feb 12, 2015 | 51.13 | 51.88 | 50.99 | 51.58 | 690,972 | +0.56(+1.10%) |
Feb 11, 2015 | 51.36 | 51.54 | 50.94 | 51.02 | 714,070 | -0.36(-0.70%) |
Feb 10, 2015 | 51.49 | 51.55 | 50.98 | 51.38 | 872,157 | +0.06(+0.12%) |
Feb 09, 2015 | 50.47 | 51.35 | 50.39 | 51.31 | 926,460 | +0.79(+1.57%) |
Feb 06, 2015 | 50.24 | 51.18 | 50.12 | 50.52 | 1,196,457 | +0.48(+0.95%) |
Feb 05, 2015 | 49.58 | 50.48 | 49.40 | 50.04 | 437,347 | +0.33(+0.67%) |
Feb 04, 2015 | 49.34 | 50.04 | 49.34 | 49.71 | 575,419 | +0.27(+0.55%) |
Feb 03, 2015 | 49.14 | 49.57 | 49.06 | 49.44 | 485,244 | +0.42(+0.86%) |
Feb 02, 2015 | 48.72 | 49.09 | 47.99 | 49.02 | 756,924 | +0.49(+1.00%) |
Jan 30, 2015 | 48.47 | 48.98 | 48.36 | 48.53 | 933,399 | -0.61(-1.25%) |
Jan 29, 2015 | 48.73 | 49.17 | 48.35 | 49.14 | 394,613 | +0.55(+1.13%) |
Jan 28, 2015 | 49.14 | 49.14 | 48.54 | 48.59 | 553,644 | -0.35(-0.72%) |
Jan 27, 2015 | 48.74 | 49.24 | 48.53 | 48.94 | 462,007 | -0.24(-0.49%) |
Jan 26, 2015 | 48.69 | 49.49 | 48.28 | 49.19 | 668,320 | +0.30(+0.61%) |
Jan 23, 2015 | 49.00 | 49.31 | 48.79 | 48.89 | 274,807 | -0.14(-0.28%) |
Jan 22, 2015 | 48.61 | 49.04 | 47.98 | 49.02 | 682,768 | +0.72(+1.49%) |
Jan 21, 2015 | 48.17 | 48.62 | 47.67 | 48.30 | 722,970 | -0.12(-0.24%) |
Jan 20, 2015 | 48.74 | 49.11 | 47.82 | 48.42 | 904,344 | -0.32(-0.67%) |
Jan 16, 2015 | 47.63 | 48.78 | 47.37 | 48.74 | 438,874 | +1.05(+2.19%) |
Jan 15, 2015 | 48.45 | 48.45 | 47.49 | 47.70 | 698,186 | -0.72(-1.49%) |
Jan 14, 2015 | 48.36 | 48.63 | 47.80 | 48.42 | 949,582 | -0.32(-0.65%) |
Jan 13, 2015 | 47.52 | 49.49 | 47.27 | 48.74 | 1,872,277 | +1.90(+4.06%) |
Jan 12, 2015 | 46.90 | 47.33 | 46.67 | 46.83 | 555,413 | -0.03(-0.06%) |
Jan 09, 2015 | 46.29 | 46.97 | 46.23 | 46.86 | 1,010,203 | +0.68(+1.46%) |
Jan 08, 2015 | 45.14 | 46.23 | 44.80 | 46.18 | 1,428,025 | +1.35(+3.02%) |
Jan 07, 2015 | 44.07 | 44.89 | 43.68 | 44.83 | 1,394,938 | +1.00(+2.28%) |
Jan 06, 2015 | 42.92 | 44.68 | 42.86 | 43.83 | 2,174,847 | +1.24(+2.90%) |
Jan 05, 2015 | 42.77 | 42.91 | 42.20 | 42.60 | 902,867 | -0.41(-0.94%) |
Jan 02, 2015 | 43.00 | 43.23 | 42.32 | 43.00 | 529,919 | +0.23(+0.53%) |
Dec 31, 2014 | 43.48 | 42.78 | 42.78 | 42.78 | 626,499 | -0.65(-1.50%) |
Dec 30, 2014 | 43.23 | 43.63 | 43.13 | 43.42 | 283,152 | +0.05(+0.12%) |
Dec 29, 2014 | 43.49 | 43.90 | 43.30 | 43.37 | 403,227 | -0.23(-0.52%) |
Dec 26, 2014 | 43.87 | 44.14 | 43.57 | 43.60 | 267,638 | -0.06(-0.14%) |
Dec 24, 2014 | 43.50 | 43.66 | 43.66 | 43.66 | 201,846 | +0.23(+0.54%) |
Dec 23, 2014 | 43.42 | 43.87 | 43.30 | 43.42 | 559,508 | +0.02(+0.04%) |
Dec 22, 2014 | 43.15 | 43.69 | 42.90 | 43.41 | 836,774 | +0.23(+0.52%) |
Dec 19, 2014 | 42.82 | 43.31 | 42.78 | 43.18 | 2,498,245 | +0.29(+0.67%) |
Dec 18, 2014 | 42.88 | 42.96 | 42.55 | 42.89 | 458,980 | +0.58(+1.36%) |
Dec 17, 2014 | 41.77 | 42.36 | 41.31 | 42.32 | 691,509 | +0.77(+1.84%) |
Dec 16, 2014 | 41.38 | 41.88 | 41.17 | 41.55 | 777,602 | -0.03(-0.07%) |
Dec 15, 2014 | 41.79 | 41.95 | 41.31 | 41.58 | 903,278 | -0.04(-0.09%) |
Dec 12, 2014 | 42.09 | 42.39 | 41.61 | 41.61 | 621,744 | -0.92(-2.16%) |
Dec 11, 2014 | 42.57 | 43.14 | 42.32 | 42.53 | 682,848 | +0.23(+0.55%) |
Dec 10, 2014 | 42.89 | 43.13 | 42.22 | 42.30 | 713,180 | -0.94(-2.17%) |
Dec 09, 2014 | 42.90 | 43.38 | 42.58 | 43.24 | 585,420 | -0.12(-0.27%) |
Dec 08, 2014 | 42.91 | 43.51 | 42.91 | 43.35 | 1,048,752 | +0.34(+0.80%) |
Dec 05, 2014 | 43.32 | 43.32 | 43.14 | 43.01 | 527,942 | -0.20(-0.46%) |
Dec 04, 2014 | 43.12 | 43.39 | 42.75 | 43.21 | 816,709 | -0.02(-0.04%) |
Dec 03, 2014 | 43.17 | 43.33 | 43.05 | 43.23 | 464,581 | +0.03(+0.06%) |
Dec 02, 2014 | 43.05 | 43.37 | 42.88 | 43.20 | 729,803 | +0.22(+0.50%) |
Dec 01, 2014 | 43.59 | 43.68 | 42.98 | 42.98 | 593,842 | -0.62(-1.43%) |
Nov 28, 2014 | 43.86 | 44.06 | 43.51 | 43.61 | 276,573 | -0.16(-0.37%) |
Nov 26, 2014 | 43.72 | 43.77 | 43.77 | 43.77 | 525,354 | +0.04(+0.08%) |
Nov 25, 2014 | 43.98 | 44.25 | 43.69 | 43.73 | 296,233 | -0.38(-0.86%) |
Nov 24, 2014 | 43.83 | 44.14 | 43.64 | 44.11 | 445,157 | +0.38(+0.87%) |
Nov 21, 2014 | 43.68 | 43.76 | 43.42 | 43.73 | 982,129 | +0.44(+1.02%) |
Nov 20, 2014 | 43.47 | 43.61 | 43.10 | 43.29 | 740,665 | -0.35(-0.81%) |
Nov 19, 2014 | 42.31 | 43.78 | 42.12 | 43.64 | 1,331,162 | +1.25(+2.96%) |
Nov 18, 2014 | 42.62 | 42.73 | 42.29 | 42.39 | 1,322,072 | -0.18(-0.42%) |
Nov 17, 2014 | 43.13 | 43.25 | 42.49 | 42.57 | 943,538 | -0.62(-1.44%) |
Nov 14, 2014 | 43.11 | 43.72 | 43.05 | 43.19 | 687,112 | +0.14(+0.34%) |
Nov 13, 2014 | 43.47 | 43.56 | 42.91 | 43.05 | 469,389 | -0.26(-0.60%) |
Nov 12, 2014 | 43.26 | 43.70 | 43.25 | 43.31 | 641,996 | -0.16(-0.37%) |
Nov 11, 2014 | 43.31 | 43.61 | 43.12 | 43.47 | 333,959 | +0.12(+0.27%) |
Nov 10, 2014 | 42.80 | 43.46 | 42.66 | 43.35 | 769,255 | +0.56(+1.31%) |
Nov 07, 2014 | 42.97 | 43.15 | 42.60 | 42.79 | 539,330 | -0.07(-0.17%) |
Nov 06, 2014 | 42.42 | 42.93 | 42.37 | 42.87 | 585,558 | +0.37(+0.87%) |
Nov 05, 2014 | 42.61 | 42.66 | 42.14 | 42.50 | 641,029 | +0.22(+0.51%) |
Nov 04, 2014 | 41.86 | 42.39 | 41.70 | 42.28 | 1,141,245 | +0.35(+0.84%) |
Nov 03, 2014 | 42.08 | 42.30 | 41.81 | 41.93 | 1,013,963 | -0.14(-0.34%) |
Oct 31, 2014 | 42.18 | 42.40 | 41.30 | 42.07 | 1,206,968 | +0.03(+0.06%) |
Oct 30, 2014 | 42.26 | 42.31 | 41.24 | 42.05 | 1,032,471 | -0.23(-0.53%) |
Oct 29, 2014 | 42.46 | 42.61 | 41.71 | 42.27 | 1,233,841 | +0.10(+0.24%) |
Oct 28, 2014 | 42.12 | 42.47 | 41.83 | 42.17 | 1,054,000 | +0.29(+0.69%) |
Oct 27, 2014 | 41.36 | 41.95 | 41.48 | 41.88 | 619,778 | +0.41(+0.98%) |
Oct 24, 2014 | 41.18 | 41.55 | 41.09 | 41.48 | 577,385 | +0.33(+0.81%) |
Oct 23, 2014 | 41.26 | 41.42 | 40.93 | 41.14 | 627,842 | +0.50(+1.22%) |
Oct 22, 2014 | 40.42 | 40.96 | 40.23 | 40.65 | 767,480 | +0.26(+0.65%) |
Oct 21, 2014 | 39.49 | 40.41 | 39.49 | 40.39 | 1,221,632 | +1.02(+2.59%) |
Oct 20, 2014 | 38.91 | 39.37 | 38.88 | 39.37 | 438,679 | +0.23(+0.58%) |
Oct 17, 2014 | 38.51 | 39.19 | 38.38 | 39.14 | 666,027 | +1.05(+2.75%) |
Oct 16, 2014 | 37.33 | 38.22 | 37.20 | 38.10 | 789,491 | +0.05(+0.12%) |
Oct 15, 2014 | 37.65 | 38.35 | 37.11 | 38.05 | 573,577 | -0.32(-0.85%) |
Oct 14, 2014 | 38.71 | 38.82 | 38.26 | 38.38 | 473,753 | -0.18(-0.47%) |
Oct 13, 2014 | 39.08 | 39.33 | 38.55 | 38.56 | 551,947 | -0.69(-1.77%) |
Oct 10, 2014 | 39.95 | 40.31 | 39.23 | 39.25 | 538,359 | -0.80(-2.00%) |
Oct 09, 2014 | 40.82 | 40.91 | 40.04 | 40.05 | 933,160 | -0.94(-2.30%) |
Oct 08, 2014 | 41.05 | 41.31 | 40.63 | 41.00 | 1,993,236 | +0.01(+0.02%) |
Oct 07, 2014 | 42.05 | 42.19 | 40.97 | 40.99 | 823,398 | -1.21(-2.87%) |
Oct 06, 2014 | 42.78 | 42.91 | 42.19 | 42.20 | 577,794 | -0.48(-1.12%) |
Oct 03, 2014 | 43.03 | 43.10 | 42.60 | 42.67 | 487,743 | -0.07(-0.17%) |
Oct 02, 2014 | 41.83 | 42.86 | 41.83 | 42.75 | 989,870 | +0.93(+2.23%) |
Oct 01, 2014 | 42.21 | 42.44 | 41.60 | 41.81 | 910,900 | -0.41(-0.98%) |
Sep 30, 2014 | 42.42 | 42.50 | 42.13 | 42.23 | 679,239 | +0.03(+0.06%) |
Sep 29, 2014 | 41.79 | 42.21 | 41.77 | 42.20 | 512,474 | +0.02(+0.04%) |
Sep 26, 2014 | 42.15 | 42.25 | 41.95 | 42.18 | 543,548 | +0.18(+0.43%) |
Sep 25, 2014 | 42.29 | 42.44 | 41.96 | 42.00 | 669,798 | -0.50(-1.18%) |
Sep 24, 2014 | 42.21 | 42.70 | 42.08 | 42.50 | 704,159 | +0.31(+0.72%) |
Sep 23, 2014 | 42.70 | 42.70 | 42.17 | 42.20 | 471,248 | -0.57(-1.34%) |
Sep 22, 2014 | 43.43 | 43.62 | 42.73 | 42.77 | 612,657 | -0.68(-1.57%) |
Sep 19, 2014 | 43.89 | 44.16 | 43.20 | 43.46 | 1,348,148 | -0.53(-1.20%) |
Sep 18, 2014 | 42.13 | 46.68 | 42.13 | 43.99 | 3,237,719 | +2.42(+5.81%) |
Sep 17, 2014 | 41.79 | 41.82 | 41.40 | 41.57 | 208,152 | -0.22(-0.54%) |
Sep 16, 2014 | 41.64 | 42.12 | 41.52 | 41.79 | 397,333 | +0.13(+0.30%) |
Sep 15, 2014 | 42.04 | 42.07 | 41.60 | 41.67 | 266,424 | -0.27(-0.64%) |
Sep 12, 2014 | 42.06 | 42.08 | 41.64 | 41.94 | 232,837 | -0.08(-0.19%) |
Sep 11, 2014 | 41.69 | 42.03 | 41.68 | 42.02 | 222,326 | +0.13(+0.30%) |
Sep 10, 2014 | 41.45 | 41.99 | 41.44 | 41.89 | 339,519 | +0.40(+0.97%) |
Sep 09, 2014 | 41.48 | 41.58 | 41.13 | 41.49 | 393,948 | -0.08(-0.19%) |
Sep 08, 2014 | 41.49 | 41.85 | 41.26 | 41.57 | 250,801 | -0.05(-0.13%) |
Sep 05, 2014 | 41.68 | 41.68 | 41.40 | 41.62 | 191,744 | -0.07(-0.17%) |
Sep 04, 2014 | 41.67 | 42.02 | 41.50 | 41.70 | 530,059 | +0.00(+0.00%) |
Sep 03, 2014 | 42.00 | 42.16 | 41.54 | 41.70 | 275,203 | -0.13(-0.32%) |