Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 52.32 | 53.42 | 50.93 | 50.99 | 1,271,421 | -1.37(-2.61%) |
Aug 28, 2015 | 52.24 | 53.06 | 51.37 | 52.36 | 1,181,169 | +0.15(+0.28%) |
Aug 27, 2015 | 51.56 | 52.86 | 51.03 | 52.21 | 1,267,146 | +0.96(+1.86%) |
Aug 26, 2015 | 51.49 | 51.65 | 50.52 | 51.25 | 1,603,647 | +0.66(+1.30%) |
Aug 25, 2015 | 52.05 | 52.41 | 50.52 | 50.59 | 2,283,895 | -0.91(-1.77%) |
Aug 24, 2015 | 53.19 | 53.77 | 51.49 | 51.51 | 1,757,769 | -3.33(-6.07%) |
Aug 21, 2015 | 55.74 | 55.89 | 54.83 | 54.83 | 1,089,096 | -1.09(-1.95%) |
Aug 20, 2015 | 56.04 | 56.26 | 55.39 | 55.92 | 1,275,804 | -0.86(-1.51%) |
Aug 19, 2015 | 57.18 | 57.31 | 56.69 | 56.78 | 1,157,098 | -0.76(-1.32%) |
Aug 18, 2015 | 57.18 | 57.62 | 57.09 | 57.54 | 1,229,651 | +0.38(+0.66%) |
Aug 17, 2015 | 56.65 | 57.21 | 55.63 | 57.16 | 1,463,549 | +0.45(+0.79%) |
Aug 14, 2015 | 56.63 | 56.77 | 56.02 | 56.72 | 1,169,063 | +0.08(+0.15%) |
Aug 13, 2015 | 56.51 | 56.75 | 55.90 | 56.63 | 1,426,198 | -0.06(-0.11%) |
Aug 12, 2015 | 56.41 | 56.70 | 55.72 | 56.70 | 843,898 | +0.16(+0.29%) |
Aug 11, 2015 | 56.33 | 56.91 | 56.11 | 56.53 | 1,092,867 | +0.09(+0.16%) |
Aug 10, 2015 | 56.59 | 56.60 | 56.22 | 56.44 | 887,960 | +0.08(+0.14%) |
Aug 07, 2015 | 55.89 | 56.52 | 55.56 | 56.36 | 747,113 | +0.44(+0.78%) |
Aug 06, 2015 | 55.82 | 56.09 | 54.93 | 55.92 | 744,911 | +0.11(+0.19%) |
Aug 05, 2015 | 56.20 | 56.36 | 55.57 | 55.82 | 926,361 | -0.23(-0.40%) |
Aug 04, 2015 | 56.46 | 56.72 | 55.94 | 56.05 | 1,012,880 | -0.41(-0.73%) |
Aug 03, 2015 | 56.56 | 56.62 | 55.95 | 56.46 | 1,664,005 | +0.08(+0.15%) |
Jul 31, 2015 | 55.97 | 57.07 | 55.97 | 56.37 | 1,816,032 | +0.66(+1.18%) |
Jul 30, 2015 | 55.54 | 55.85 | 55.11 | 55.71 | 1,410,104 | +0.06(+0.10%) |
Jul 29, 2015 | 55.55 | 55.73 | 55.08 | 55.66 | 1,013,140 | +0.00(+0.00%) |
Jul 28, 2015 | 55.85 | 56.10 | 55.55 | 55.66 | 800,169 | -0.21(-0.38%) |
Jul 27, 2015 | 55.88 | 56.51 | 55.79 | 55.87 | 956,198 | -0.01(-0.03%) |
Jul 24, 2015 | 55.34 | 56.12 | 55.21 | 55.88 | 928,783 | +0.48(+0.87%) |
Jul 23, 2015 | 55.94 | 55.96 | 55.07 | 55.40 | 1,078,469 | -0.47(-0.84%) |
Jul 22, 2015 | 55.55 | 56.19 | 55.55 | 55.87 | 579,488 | +0.33(+0.60%) |
Jul 21, 2015 | 56.14 | 56.54 | 55.52 | 55.54 | 770,112 | -0.31(-0.56%) |
Jul 20, 2015 | 55.46 | 55.96 | 54.81 | 55.85 | 621,323 | +0.32(+0.57%) |
Jul 17, 2015 | 55.41 | 55.61 | 54.76 | 55.53 | 735,154 | +0.06(+0.10%) |
Jul 16, 2015 | 55.32 | 55.68 | 55.29 | 55.47 | 544,126 | +0.25(+0.45%) |
Jul 15, 2015 | 55.07 | 55.49 | 54.60 | 55.22 | 559,830 | +0.11(+0.19%) |
Jul 14, 2015 | 55.08 | 55.43 | 54.71 | 55.12 | 391,138 | +0.22(+0.40%) |
Jul 13, 2015 | 55.24 | 55.67 | 54.58 | 54.90 | 677,011 | -0.01(-0.01%) |
Jul 10, 2015 | 54.76 | 55.53 | 54.76 | 54.91 | 645,519 | +0.25(+0.45%) |
Jul 09, 2015 | 54.70 | 55.09 | 54.51 | 54.66 | 790,996 | +0.23(+0.43%) |
Jul 08, 2015 | 54.43 | 54.75 | 54.30 | 54.42 | 815,855 | -0.21(-0.38%) |
Jul 07, 2015 | 54.47 | 55.02 | 53.44 | 54.63 | 2,046,726 | +0.40(+0.74%) |
Jul 06, 2015 | 53.89 | 54.52 | 53.77 | 54.23 | 980,934 | +0.16(+0.29%) |
Jul 02, 2015 | 54.07 | 54.07 | 54.07 | 54.07 | 697,265 | +0.35(+0.66%) |
Jul 01, 2015 | 52.77 | 53.79 | 52.41 | 53.72 | 1,413,118 | +1.13(+2.15%) |
Jun 30, 2015 | 52.70 | 53.20 | 52.36 | 52.58 | 920,690 | +0.13(+0.24%) |
Jun 29, 2015 | 52.88 | 53.53 | 52.42 | 52.46 | 839,984 | -0.46(-0.87%) |
Jun 26, 2015 | 52.53 | 52.96 | 52.08 | 52.92 | 764,876 | +0.52(+1.00%) |
Jun 25, 2015 | 52.58 | 53.00 | 52.34 | 52.39 | 717,436 | -0.23(-0.44%) |
Jun 24, 2015 | 53.04 | 53.36 | 52.60 | 52.62 | 581,532 | -0.34(-0.64%) |
Jun 23, 2015 | 53.39 | 53.56 | 52.76 | 52.96 | 1,189,300 | -0.55(-1.02%) |
Jun 22, 2015 | 54.00 | 54.19 | 53.43 | 53.51 | 481,456 | -0.36(-0.66%) |
Jun 19, 2015 | 54.43 | 54.43 | 53.32 | 53.87 | 1,562,788 | -0.65(-1.18%) |
Jun 18, 2015 | 53.61 | 54.64 | 53.57 | 54.51 | 803,695 | +1.10(+2.06%) |
Jun 17, 2015 | 53.14 | 53.56 | 52.64 | 53.41 | 605,232 | +0.25(+0.48%) |
Jun 16, 2015 | 52.43 | 53.16 | 51.95 | 53.16 | 565,945 | +0.72(+1.36%) |
Jun 15, 2015 | 52.67 | 52.67 | 51.99 | 52.44 | 597,158 | -0.27(-0.51%) |
Jun 12, 2015 | 52.45 | 52.95 | 52.41 | 52.71 | 717,690 | +0.31(+0.59%) |
Jun 11, 2015 | 52.04 | 52.49 | 51.87 | 52.40 | 1,784,755 | +0.67(+1.29%) |
Jun 10, 2015 | 51.26 | 52.17 | 51.00 | 51.73 | 601,945 | +0.52(+1.01%) |
Jun 09, 2015 | 51.49 | 51.85 | 51.10 | 51.21 | 508,166 | -0.38(-0.73%) |
Jun 08, 2015 | 51.68 | 52.07 | 51.33 | 51.59 | 487,415 | -0.01(-0.01%) |
Jun 05, 2015 | 50.88 | 51.92 | 50.75 | 51.60 | 706,507 | -0.04(-0.08%) |
Jun 04, 2015 | 51.52 | 51.82 | 51.28 | 51.64 | 417,034 | +0.01(+0.01%) |
Jun 03, 2015 | 52.62 | 52.81 | 51.54 | 51.63 | 605,549 | -0.95(-1.80%) |
Jun 02, 2015 | 53.02 | 53.02 | 52.39 | 52.58 | 389,989 | -0.72(-1.34%) |
Jun 01, 2015 | 52.73 | 53.38 | 52.41 | 53.30 | 547,648 | +0.72(+1.36%) |
May 29, 2015 | 53.32 | 53.54 | 52.43 | 52.58 | 1,342,547 | -0.74(-1.38%) |
May 28, 2015 | 53.15 | 53.40 | 52.77 | 53.32 | 640,508 | +0.20(+0.38%) |
May 27, 2015 | 52.55 | 53.18 | 52.34 | 53.11 | 657,186 | +0.56(+1.07%) |
May 26, 2015 | 52.88 | 53.06 | 52.29 | 52.55 | 514,349 | -0.41(-0.78%) |
May 22, 2015 | 52.90 | 52.97 | 52.97 | 52.97 | 347,366 | -0.04(-0.08%) |
May 21, 2015 | 53.27 | 53.49 | 52.81 | 53.01 | 670,339 | -0.20(-0.37%) |
May 20, 2015 | 53.16 | 53.45 | 52.88 | 53.21 | 458,033 | +0.04(+0.07%) |
May 19, 2015 | 52.75 | 53.30 | 52.60 | 53.17 | 647,682 | +0.32(+0.60%) |
May 18, 2015 | 53.16 | 53.28 | 52.65 | 52.86 | 577,778 | -0.55(-1.02%) |
May 15, 2015 | 52.81 | 53.49 | 51.75 | 53.40 | 662,275 | +0.77(+1.47%) |
May 14, 2015 | 52.01 | 52.74 | 52.01 | 52.63 | 497,779 | +0.76(+1.47%) |
May 13, 2015 | 52.81 | 53.13 | 51.73 | 51.87 | 692,231 | -0.69(-1.31%) |
May 12, 2015 | 51.93 | 52.75 | 51.52 | 52.55 | 503,127 | +0.30(+0.58%) |
May 11, 2015 | 52.96 | 53.05 | 52.00 | 52.25 | 800,110 | -0.88(-1.65%) |
May 08, 2015 | 53.35 | 53.95 | 52.98 | 53.13 | 522,836 | +0.49(+0.93%) |
May 07, 2015 | 51.94 | 53.08 | 51.89 | 52.64 | 674,303 | +0.84(+1.62%) |
May 06, 2015 | 51.60 | 52.02 | 51.38 | 51.80 | 687,975 | +0.29(+0.57%) |
May 05, 2015 | 52.77 | 52.84 | 51.31 | 51.50 | 1,021,490 | -1.44(-2.73%) |
May 04, 2015 | 52.59 | 53.20 | 52.59 | 52.95 | 1,019,493 | +0.37(+0.71%) |
May 01, 2015 | 53.07 | 53.48 | 52.46 | 52.57 | 837,556 | -0.08(-0.15%) |
Apr 30, 2015 | 53.20 | 53.65 | 52.29 | 52.65 | 1,020,710 | -0.84(-1.57%) |
Apr 29, 2015 | 53.65 | 54.33 | 53.28 | 53.49 | 568,332 | -0.82(-1.51%) |
Apr 28, 2015 | 54.40 | 54.51 | 53.80 | 54.31 | 397,713 | -0.14(-0.26%) |
Apr 27, 2015 | 54.34 | 54.82 | 53.96 | 54.45 | 666,586 | +0.27(+0.49%) |
Apr 24, 2015 | 54.29 | 54.80 | 54.16 | 54.19 | 500,089 | -0.12(-0.22%) |
Apr 23, 2015 | 54.35 | 54.62 | 54.22 | 54.31 | 451,735 | -0.04(-0.08%) |
Apr 22, 2015 | 53.75 | 54.66 | 53.75 | 54.35 | 664,860 | +0.53(+0.98%) |
Apr 21, 2015 | 53.61 | 53.94 | 53.48 | 53.82 | 571,044 | +0.50(+0.93%) |
Apr 20, 2015 | 53.34 | 53.49 | 52.92 | 53.33 | 727,774 | +0.05(+0.09%) |
Apr 17, 2015 | 53.28 | 53.72 | 52.90 | 53.28 | 619,594 | -0.22(-0.41%) |
Apr 16, 2015 | 53.04 | 53.76 | 52.94 | 53.49 | 629,705 | +0.30(+0.57%) |
Apr 15, 2015 | 53.76 | 53.98 | 53.17 | 53.19 | 537,709 | -0.54(-1.00%) |
Apr 14, 2015 | 53.58 | 54.10 | 53.58 | 53.73 | 769,779 | +0.42(+0.79%) |
Apr 13, 2015 | 53.56 | 53.87 | 53.30 | 53.31 | 590,013 | -0.43(-0.80%) |
Apr 10, 2015 | 54.05 | 54.57 | 53.56 | 53.74 | 733,746 | -0.08(-0.16%) |
Apr 09, 2015 | 55.14 | 55.33 | 53.67 | 53.82 | 820,522 | -1.49(-2.70%) |
Apr 08, 2015 | 55.34 | 55.81 | 54.92 | 55.32 | 1,372,448 | +0.27(+0.48%) |
Apr 07, 2015 | 55.35 | 55.49 | 54.92 | 55.05 | 836,107 | -0.43(-0.77%) |
Apr 06, 2015 | 55.27 | 55.70 | 55.07 | 55.48 | 1,841,654 | +0.41(+0.75%) |
Apr 02, 2015 | 54.36 | 55.06 | 55.06 | 55.06 | 907,916 | +0.62(+1.15%) |
Apr 01, 2015 | 54.99 | 55.06 | 54.22 | 54.44 | 994,458 | -0.35(-0.64%) |
Mar 31, 2015 | 55.16 | 55.50 | 54.57 | 54.79 | 1,109,081 | -0.42(-0.76%) |
Mar 30, 2015 | 54.54 | 55.27 | 54.12 | 55.21 | 949,445 | +0.88(+1.61%) |
Mar 27, 2015 | 54.31 | 54.61 | 54.00 | 54.33 | 549,106 | +0.11(+0.19%) |
Mar 26, 2015 | 54.32 | 54.66 | 53.90 | 54.23 | 735,906 | -0.27(-0.50%) |
Mar 25, 2015 | 55.43 | 55.58 | 54.35 | 54.50 | 987,539 | -0.82(-1.48%) |
Mar 24, 2015 | 55.90 | 56.06 | 55.29 | 55.32 | 593,346 | -0.60(-1.08%) |
Mar 23, 2015 | 56.02 | 56.36 | 55.72 | 55.93 | 735,156 | -0.10(-0.17%) |
Mar 20, 2015 | 54.39 | 56.09 | 54.05 | 56.02 | 1,862,750 | +1.91(+3.53%) |
Mar 19, 2015 | 53.90 | 54.46 | 53.74 | 54.11 | 810,919 | -0.06(-0.10%) |
Mar 18, 2015 | 53.22 | 54.30 | 52.58 | 54.17 | 1,000,061 | +0.90(+1.70%) |
Mar 17, 2015 | 53.35 | 53.52 | 53.10 | 53.26 | 878,410 | -0.01(-0.01%) |
Mar 16, 2015 | 52.88 | 53.57 | 52.51 | 53.27 | 980,110 | +0.71(+1.35%) |
Mar 13, 2015 | 52.54 | 52.80 | 52.22 | 52.56 | 593,945 | +0.00(+0.00%) |
Mar 12, 2015 | 52.04 | 52.74 | 51.80 | 52.56 | 1,022,574 | +0.66(+1.27%) |
Mar 11, 2015 | 52.42 | 52.57 | 51.85 | 51.90 | 1,291,616 | -0.43(-0.82%) |
Mar 10, 2015 | 51.78 | 52.53 | 51.65 | 52.33 | 1,619,679 | +0.43(+0.83%) |
Mar 09, 2015 | 50.98 | 51.93 | 50.85 | 51.90 | 2,228,266 | +0.98(+1.92%) |
Mar 06, 2015 | 50.13 | 50.94 | 49.56 | 50.92 | 2,150,657 | -0.20(-0.39%) |
Mar 05, 2015 | 50.58 | 51.45 | 50.51 | 51.12 | 978,206 | +0.65(+1.29%) |
Mar 04, 2015 | 50.94 | 50.82 | 50.26 | 50.47 | 633,935 | -0.35(-0.70%) |
Mar 03, 2015 | 50.81 | 50.98 | 50.39 | 50.82 | 754,406 | +0.01(+0.01%) |
Mar 02, 2015 | 50.49 | 51.37 | 50.38 | 50.82 | 778,652 | +0.23(+0.45%) |
Feb 27, 2015 | 50.32 | 50.71 | 50.06 | 50.59 | 648,825 | +0.29(+0.58%) |
Feb 26, 2015 | 50.71 | 50.80 | 50.09 | 50.30 | 853,981 | -0.35(-0.69%) |
Feb 25, 2015 | 51.03 | 51.21 | 50.50 | 50.64 | 1,281,827 | -0.30(-0.59%) |
Feb 24, 2015 | 52.10 | 52.10 | 50.69 | 50.94 | 1,136,264 | -1.36(-2.59%) |
Feb 23, 2015 | 52.63 | 53.09 | 52.10 | 52.30 | 1,509,126 | -0.29(-0.56%) |
Feb 20, 2015 | 51.48 | 52.64 | 51.48 | 52.59 | 821,220 | +0.91(+1.76%) |
Feb 19, 2015 | 52.46 | 52.60 | 51.57 | 51.68 | 835,795 | -1.01(-1.93%) |
Feb 18, 2015 | 52.24 | 52.71 | 52.02 | 52.69 | 1,921,549 | +0.54(+1.03%) |
Feb 17, 2015 | 52.28 | 52.76 | 52.02 | 52.16 | 1,068,752 | -0.13(-0.25%) |
Feb 13, 2015 | 52.92 | 52.29 | 52.29 | 52.29 | 984,913 | -0.72(-1.35%) |
Feb 12, 2015 | 52.14 | 53.07 | 52.03 | 53.01 | 563,632 | +0.89(+1.71%) |
Feb 11, 2015 | 52.22 | 52.62 | 51.78 | 52.12 | 532,788 | -0.13(-0.24%) |
Feb 10, 2015 | 52.18 | 52.37 | 51.64 | 52.24 | 530,011 | +0.10(+0.19%) |
Feb 09, 2015 | 52.31 | 52.95 | 52.12 | 52.14 | 670,566 | -0.11(-0.21%) |
Feb 06, 2015 | 53.65 | 53.65 | 52.01 | 52.26 | 965,238 | -1.44(-2.68%) |
Feb 05, 2015 | 53.60 | 53.77 | 53.37 | 53.69 | 1,827,314 | +0.19(+0.35%) |
Feb 04, 2015 | 53.85 | 54.17 | 53.28 | 53.51 | 1,025,836 | -0.39(-0.72%) |
Feb 03, 2015 | 53.34 | 53.94 | 52.37 | 53.90 | 1,325,621 | +0.61(+1.15%) |
Feb 02, 2015 | 53.57 | 53.77 | 52.10 | 53.28 | 1,508,668 | -0.26(-0.49%) |
Jan 30, 2015 | 55.15 | 55.15 | 53.51 | 53.55 | 1,634,815 | -1.63(-2.95%) |
Jan 29, 2015 | 54.81 | 55.68 | 53.85 | 55.17 | 1,258,230 | -0.33(-0.59%) |
Jan 28, 2015 | 56.20 | 56.52 | 55.45 | 55.50 | 1,078,485 | -0.63(-1.13%) |
Jan 27, 2015 | 56.11 | 56.54 | 55.78 | 56.13 | 605,177 | -0.10(-0.19%) |
Jan 26, 2015 | 55.32 | 56.25 | 55.08 | 56.24 | 714,785 | +0.85(+1.54%) |
Jan 23, 2015 | 55.90 | 56.02 | 55.03 | 55.38 | 1,214,289 | -0.35(-0.64%) |
Jan 22, 2015 | 55.49 | 55.99 | 54.92 | 55.74 | 1,110,849 | +0.56(+1.02%) |
Jan 21, 2015 | 54.62 | 55.20 | 54.46 | 55.17 | 1,507,074 | +0.56(+1.02%) |
Jan 20, 2015 | 55.40 | 55.64 | 54.42 | 54.62 | 911,425 | -0.50(-0.91%) |
Jan 16, 2015 | 54.69 | 55.22 | 54.42 | 55.12 | 880,506 | +0.32(+0.58%) |
Jan 15, 2015 | 54.29 | 54.83 | 54.04 | 54.80 | 682,716 | +0.59(+1.09%) |
Jan 14, 2015 | 53.52 | 54.35 | 53.40 | 54.21 | 1,484,187 | +0.42(+0.79%) |
Jan 13, 2015 | 54.70 | 54.78 | 53.43 | 53.78 | 1,178,677 | -0.92(-1.69%) |
Jan 12, 2015 | 53.86 | 54.82 | 53.77 | 54.71 | 1,312,262 | +0.74(+1.36%) |
Jan 09, 2015 | 53.44 | 54.08 | 53.01 | 53.97 | 1,466,897 | +0.54(+1.00%) |
Jan 08, 2015 | 54.14 | 54.14 | 53.37 | 53.44 | 1,021,527 | -0.56(-1.04%) |
Jan 07, 2015 | 52.84 | 54.14 | 52.31 | 54.00 | 1,572,710 | +1.45(+2.75%) |
Jan 06, 2015 | 52.34 | 52.85 | 52.17 | 52.55 | 1,731,199 | +0.47(+0.89%) |
Jan 05, 2015 | 52.05 | 52.51 | 51.98 | 52.09 | 1,783,549 | -0.21(-0.40%) |
Jan 02, 2015 | 51.44 | 52.40 | 51.40 | 52.30 | 825,271 | +0.98(+1.91%) |
Dec 31, 2014 | 52.28 | 51.32 | 51.32 | 51.32 | 846,205 | -0.78(-1.49%) |
Dec 30, 2014 | 52.26 | 52.83 | 51.56 | 52.10 | 810,712 | -0.54(-1.03%) |
Dec 29, 2014 | 52.50 | 53.07 | 52.42 | 52.64 | 505,862 | +0.13(+0.24%) |
Dec 26, 2014 | 52.42 | 52.73 | 52.30 | 52.51 | 376,199 | +0.08(+0.16%) |
Dec 24, 2014 | 52.85 | 52.43 | 52.43 | 52.43 | 263,458 | -0.39(-0.74%) |
Dec 23, 2014 | 53.30 | 53.32 | 52.58 | 52.82 | 635,182 | -0.31(-0.59%) |
Dec 22, 2014 | 52.30 | 53.16 | 52.09 | 53.13 | 1,125,402 | +0.97(+1.85%) |
Dec 19, 2014 | 52.15 | 52.41 | 51.92 | 52.17 | 3,492,476 | +0.11(+0.21%) |
Dec 18, 2014 | 52.07 | 52.38 | 51.76 | 52.05 | 1,234,940 | +0.15(+0.29%) |
Dec 17, 2014 | 50.95 | 51.92 | 50.66 | 51.90 | 1,198,310 | +1.13(+2.23%) |
Dec 16, 2014 | 50.23 | 51.10 | 49.89 | 50.77 | 1,598,374 | +0.45(+0.90%) |
Dec 15, 2014 | 50.72 | 50.90 | 50.06 | 50.32 | 1,308,028 | -0.06(-0.11%) |
Dec 12, 2014 | 51.21 | 51.21 | 50.32 | 50.37 | 1,560,066 | -0.79(-1.55%) |
Dec 11, 2014 | 51.76 | 51.87 | 51.16 | 51.16 | 655,191 | -0.38(-0.73%) |
Dec 10, 2014 | 51.47 | 51.98 | 51.20 | 51.54 | 1,093,843 | +0.10(+0.19%) |
Dec 09, 2014 | 51.28 | 51.72 | 51.23 | 51.45 | 674,686 | -0.10(-0.19%) |
Dec 08, 2014 | 51.25 | 52.15 | 51.25 | 51.54 | 1,089,634 | +0.23(+0.44%) |
Dec 05, 2014 | 50.84 | 51.35 | 50.54 | 51.32 | 1,336,388 | +0.07(+0.13%) |
Dec 04, 2014 | 50.26 | 51.28 | 50.14 | 51.25 | 1,751,336 | +0.97(+1.93%) |
Dec 03, 2014 | 50.90 | 50.91 | 50.17 | 50.28 | 1,527,427 | -0.50(-0.98%) |
Dec 02, 2014 | 50.75 | 51.07 | 50.41 | 50.77 | 1,246,293 | -0.11(-0.22%) |
Dec 01, 2014 | 52.69 | 52.80 | 50.70 | 50.88 | 2,782,587 | -1.93(-3.65%) |
Nov 28, 2014 | 52.91 | 53.37 | 52.67 | 52.81 | 450,451 | -0.07(-0.13%) |
Nov 26, 2014 | 52.54 | 52.88 | 52.88 | 52.88 | 578,179 | +0.43(+0.81%) |
Nov 25, 2014 | 52.53 | 52.65 | 52.13 | 52.45 | 791,715 | +0.06(+0.11%) |
Nov 24, 2014 | 52.27 | 52.47 | 52.16 | 52.40 | 911,616 | +0.28(+0.53%) |
Nov 21, 2014 | 51.97 | 52.12 | 51.61 | 52.12 | 767,801 | +0.46(+0.89%) |
Nov 20, 2014 | 51.46 | 51.66 | 51.19 | 51.66 | 745,055 | +0.21(+0.41%) |
Nov 19, 2014 | 51.84 | 52.15 | 51.34 | 51.45 | 658,038 | -0.59(-1.14%) |
Nov 18, 2014 | 52.03 | 52.22 | 51.74 | 52.04 | 848,298 | +0.10(+0.20%) |
Nov 17, 2014 | 51.61 | 52.11 | 51.37 | 51.94 | 989,209 | +0.33(+0.64%) |
Nov 14, 2014 | 52.38 | 52.52 | 51.50 | 51.61 | 757,185 | -0.74(-1.41%) |
Nov 13, 2014 | 52.22 | 52.56 | 51.96 | 52.34 | 1,032,861 | +0.30(+0.58%) |
Nov 12, 2014 | 52.47 | 52.47 | 51.87 | 52.04 | 765,681 | -0.43(-0.81%) |
Nov 11, 2014 | 52.80 | 52.80 | 52.28 | 52.47 | 535,424 | -0.39(-0.74%) |
Nov 10, 2014 | 52.05 | 52.87 | 51.97 | 52.86 | 939,522 | +0.83(+1.59%) |
Nov 07, 2014 | 52.34 | 52.34 | 51.93 | 52.03 | 996,469 | -0.25(-0.49%) |
Nov 06, 2014 | 52.96 | 53.02 | 52.20 | 52.29 | 752,979 | -0.61(-1.15%) |
Nov 05, 2014 | 53.49 | 53.49 | 52.51 | 52.89 | 735,180 | -0.37(-0.69%) |
Nov 04, 2014 | 53.42 | 53.64 | 52.60 | 53.26 | 982,629 | -0.37(-0.69%) |
Nov 03, 2014 | 52.99 | 53.65 | 52.89 | 53.63 | 999,707 | +0.83(+1.57%) |
Oct 31, 2014 | 52.47 | 53.05 | 51.98 | 52.80 | 1,333,792 | +0.69(+1.32%) |
Oct 30, 2014 | 51.64 | 52.12 | 51.38 | 52.12 | 875,898 | +0.30(+0.57%) |
Oct 29, 2014 | 51.55 | 51.94 | 51.41 | 51.82 | 1,043,335 | +0.21(+0.41%) |
Oct 28, 2014 | 51.41 | 51.63 | 51.10 | 51.61 | 638,088 | +0.17(+0.33%) |
Oct 27, 2014 | 50.97 | 51.44 | 50.95 | 51.43 | 803,657 | +0.48(+0.95%) |
Oct 24, 2014 | 51.34 | 51.55 | 50.64 | 50.95 | 449,757 | -0.41(-0.80%) |
Oct 23, 2014 | 51.08 | 51.53 | 50.85 | 51.36 | 1,013,761 | +0.61(+1.19%) |
Oct 22, 2014 | 50.72 | 51.05 | 50.38 | 50.76 | 571,488 | +0.16(+0.31%) |
Oct 21, 2014 | 50.25 | 50.61 | 49.79 | 50.60 | 853,585 | +0.54(+1.09%) |
Oct 20, 2014 | 48.95 | 50.07 | 48.95 | 50.06 | 898,181 | +1.07(+2.18%) |
Oct 17, 2014 | 49.73 | 49.73 | 48.82 | 48.99 | 889,782 | -0.23(-0.46%) |
Oct 16, 2014 | 49.14 | 49.43 | 48.57 | 49.22 | 1,192,450 | -0.14(-0.29%) |
Oct 15, 2014 | 49.18 | 49.94 | 48.99 | 49.36 | 1,165,079 | -0.19(-0.39%) |
Oct 14, 2014 | 48.70 | 49.74 | 48.70 | 49.55 | 915,996 | +0.97(+2.00%) |
Oct 13, 2014 | 48.49 | 48.84 | 48.27 | 48.58 | 1,279,424 | +0.14(+0.30%) |
Oct 10, 2014 | 48.29 | 48.98 | 48.29 | 48.44 | 1,096,733 | -0.04(-0.09%) |
Oct 09, 2014 | 48.42 | 49.04 | 48.29 | 48.48 | 802,638 | +0.05(+0.11%) |
Oct 08, 2014 | 47.38 | 48.46 | 47.31 | 48.42 | 1,292,864 | +1.14(+2.40%) |
Oct 07, 2014 | 47.20 | 47.72 | 47.05 | 47.29 | 1,435,772 | -0.02(-0.04%) |
Oct 06, 2014 | 47.22 | 47.49 | 47.08 | 47.31 | 916,254 | +0.15(+0.32%) |
Oct 03, 2014 | 47.54 | 47.56 | 47.14 | 47.16 | 1,169,399 | -0.13(-0.28%) |
Oct 02, 2014 | 47.21 | 47.57 | 46.97 | 47.29 | 828,657 | +0.01(+0.01%) |
Oct 01, 2014 | 47.11 | 47.57 | 47.08 | 47.28 | 1,610,583 | +0.08(+0.18%) |
Sep 30, 2014 | 47.05 | 47.39 | 46.68 | 47.20 | 1,383,891 | +0.13(+0.28%) |
Sep 29, 2014 | 46.72 | 47.07 | 46.36 | 47.07 | 1,026,712 | +0.08(+0.16%) |
Sep 26, 2014 | 46.29 | 47.04 | 45.91 | 46.99 | 1,076,364 | +0.73(+1.58%) |
Sep 25, 2014 | 46.34 | 46.40 | 45.84 | 46.26 | 1,129,650 | -0.09(-0.19%) |
Sep 24, 2014 | 46.65 | 47.15 | 46.33 | 46.35 | 1,232,658 | -0.27(-0.57%) |
Sep 23, 2014 | 46.82 | 47.08 | 46.61 | 46.62 | 1,070,155 | -0.23(-0.48%) |
Sep 22, 2014 | 47.10 | 47.22 | 46.77 | 46.84 | 893,643 | -0.27(-0.58%) |
Sep 19, 2014 | 47.10 | 47.35 | 46.82 | 47.11 | 1,374,158 | +0.19(+0.41%) |
Sep 18, 2014 | 47.69 | 47.86 | 46.91 | 46.92 | 990,736 | -0.70(-1.48%) |
Sep 17, 2014 | 47.81 | 48.21 | 47.41 | 47.62 | 1,095,693 | +0.00(+0.00%) |
Sep 16, 2014 | 47.41 | 47.86 | 47.37 | 47.62 | 1,315,979 | +0.10(+0.22%) |
Sep 15, 2014 | 47.91 | 48.31 | 47.50 | 47.52 | 1,717,975 | -0.98(-2.02%) |
Sep 12, 2014 | 49.70 | 49.70 | 48.09 | 48.50 | 854,165 | -1.34(-2.68%) |
Sep 11, 2014 | 49.76 | 50.11 | 49.59 | 49.84 | 410,429 | +0.01(+0.01%) |
Sep 10, 2014 | 51.06 | 51.06 | 49.71 | 49.83 | 965,468 | -1.36(-2.65%) |
Sep 09, 2014 | 51.48 | 51.55 | 51.07 | 51.19 | 510,140 | -0.29(-0.57%) |
Sep 08, 2014 | 51.55 | 51.72 | 51.36 | 51.49 | 429,058 | -0.01(-0.03%) |
Sep 05, 2014 | 51.16 | 51.52 | 51.03 | 51.50 | 746,992 | +0.46(+0.90%) |
Sep 04, 2014 | 51.25 | 51.61 | 50.84 | 51.04 | 558,246 | -0.39(-0.76%) |
Sep 03, 2014 | 51.34 | 51.51 | 51.14 | 51.43 | 639,507 | +0.25(+0.49%) |