Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 47.05 | 47.34 | 46.88 | 47.06 | 2,649,626 | -0.37(-0.78%) |
Aug 28, 2015 | 47.22 | 47.52 | 47.20 | 47.43 | 3,938,429 | -0.04(-0.09%) |
Aug 27, 2015 | 47.01 | 47.55 | 46.75 | 47.47 | 4,564,486 | +0.99(+2.14%) |
Aug 26, 2015 | 46.14 | 46.49 | 45.19 | 46.48 | 8,126,383 | +1.52(+3.39%) |
Aug 25, 2015 | 46.75 | 46.86 | 44.95 | 44.95 | 8,224,302 | -0.08(-0.19%) |
Aug 24, 2015 | 43.97 | 46.30 | 42.44 | 45.04 | 5,997,038 | -1.77(-3.78%) |
Aug 21, 2015 | 47.81 | 48.00 | 46.81 | 46.81 | 3,135,474 | -1.37(-2.85%) |
Aug 20, 2015 | 48.85 | 48.89 | 48.18 | 48.18 | 1,413,438 | -1.09(-2.21%) |
Aug 19, 2015 | 49.46 | 49.60 | 49.01 | 49.27 | 829,586 | -0.46(-0.93%) |
Aug 18, 2015 | 49.72 | 49.87 | 49.66 | 49.73 | 606,632 | -0.24(-0.47%) |
Aug 17, 2015 | 49.66 | 50.00 | 49.55 | 49.97 | 3,683,789 | +0.02(+0.03%) |
Aug 14, 2015 | 49.78 | 49.99 | 49.71 | 49.95 | 602,555 | +0.12(+0.24%) |
Aug 13, 2015 | 49.91 | 50.01 | 49.71 | 49.83 | 673,174 | -0.05(-0.10%) |
Aug 12, 2015 | 49.55 | 49.93 | 49.21 | 49.88 | 965,350 | -0.18(-0.35%) |
Aug 11, 2015 | 50.06 | 50.21 | 49.85 | 50.06 | 1,217,515 | -0.67(-1.33%) |
Aug 10, 2015 | 50.30 | 50.75 | 50.14 | 50.73 | 631,989 | +0.66(+1.31%) |
Aug 07, 2015 | 50.01 | 50.10 | 49.87 | 50.08 | 1,632,884 | -0.08(-0.17%) |
Aug 06, 2015 | 50.50 | 50.51 | 49.99 | 50.16 | 1,644,369 | -0.34(-0.67%) |
Aug 05, 2015 | 50.58 | 50.74 | 50.44 | 50.50 | 584,430 | +0.21(+0.42%) |
Aug 04, 2015 | 50.37 | 50.49 | 50.19 | 50.29 | 1,300,251 | -0.05(-0.10%) |
Aug 03, 2015 | 50.48 | 50.50 | 50.13 | 50.34 | 2,662,766 | -0.16(-0.32%) |
Jul 31, 2015 | 50.66 | 50.75 | 50.42 | 50.50 | 1,180,197 | +0.07(+0.13%) |
Jul 30, 2015 | 50.23 | 50.44 | 50.09 | 50.43 | 563,863 | -0.03(-0.07%) |
Jul 29, 2015 | 50.14 | 50.54 | 50.12 | 50.46 | 699,537 | +0.31(+0.62%) |
Jul 28, 2015 | 49.97 | 50.19 | 49.63 | 50.15 | 6,606,985 | +0.59(+1.19%) |
Jul 27, 2015 | 49.90 | 49.90 | 49.48 | 49.56 | 3,691,003 | -0.46(-0.93%) |
Jul 24, 2015 | 50.53 | 50.53 | 49.93 | 50.03 | 1,030,276 | -0.54(-1.07%) |
Jul 23, 2015 | 50.89 | 51.00 | 50.48 | 50.57 | 737,139 | -0.25(-0.50%) |
Jul 22, 2015 | 50.76 | 50.89 | 50.72 | 50.82 | 2,271,744 | -0.28(-0.54%) |
Jul 21, 2015 | 51.15 | 51.25 | 51.00 | 51.10 | 1,045,483 | -0.13(-0.25%) |
Jul 20, 2015 | 51.26 | 51.37 | 51.11 | 51.22 | 638,626 | +0.01(+0.02%) |
Jul 17, 2015 | 51.35 | 51.35 | 51.10 | 51.21 | 867,700 | -0.03(-0.07%) |
Jul 16, 2015 | 51.21 | 51.28 | 51.18 | 51.25 | 1,246,812 | +0.37(+0.73%) |
Jul 15, 2015 | 50.84 | 51.02 | 50.73 | 50.88 | 1,301,434 | -0.13(-0.26%) |
Jul 14, 2015 | 50.70 | 51.06 | 50.69 | 51.01 | 1,577,410 | +0.31(+0.61%) |
Jul 13, 2015 | 50.55 | 50.74 | 50.55 | 50.70 | 1,155,291 | +0.39(+0.77%) |
Jul 10, 2015 | 50.19 | 50.40 | 50.03 | 50.31 | 1,788,386 | +1.04(+2.12%) |
Jul 09, 2015 | 49.78 | 49.78 | 49.26 | 49.27 | 1,350,438 | +0.40(+0.83%) |
Jul 08, 2015 | 49.34 | 49.36 | 48.80 | 48.86 | 1,811,426 | -1.01(-2.03%) |
Jul 07, 2015 | 49.61 | 49.93 | 48.97 | 49.87 | 2,442,718 | +0.05(+0.10%) |
Jul 06, 2015 | 49.69 | 50.14 | 49.58 | 49.82 | 1,797,019 | -0.60(-1.19%) |
Jul 02, 2015 | 50.42 | 50.42 | 50.42 | 50.42 | 887,739 | +0.03(+0.07%) |
Jul 01, 2015 | 50.51 | 50.60 | 50.19 | 50.39 | 2,429,293 | +0.30(+0.61%) |
Jun 30, 2015 | 50.57 | 50.58 | 49.90 | 50.09 | 2,050,721 | +0.08(+0.17%) |
Jun 29, 2015 | 50.56 | 50.76 | 49.97 | 50.00 | 2,735,925 | -1.31(-2.55%) |
Jun 26, 2015 | 51.42 | 51.49 | 51.16 | 51.31 | 1,263,896 | -0.05(-0.10%) |
Jun 25, 2015 | 51.70 | 51.72 | 51.36 | 51.36 | 1,904,520 | -0.15(-0.30%) |
Jun 24, 2015 | 51.70 | 51.83 | 51.50 | 51.51 | 681,070 | -0.37(-0.71%) |
Jun 23, 2015 | 51.85 | 51.96 | 51.79 | 51.88 | 3,087,189 | +0.12(+0.23%) |
Jun 22, 2015 | 51.70 | 51.95 | 51.69 | 51.76 | 1,249,381 | +0.62(+1.20%) |
Jun 19, 2015 | 51.42 | 51.42 | 51.14 | 51.14 | 1,023,781 | -0.31(-0.60%) |
Jun 18, 2015 | 51.01 | 51.68 | 51.00 | 51.45 | 1,420,177 | +0.51(+1.00%) |
Jun 17, 2015 | 50.94 | 51.09 | 50.58 | 50.94 | 785,942 | +0.03(+0.07%) |
Jun 16, 2015 | 50.62 | 50.94 | 50.59 | 50.91 | 619,507 | +0.12(+0.25%) |
Jun 15, 2015 | 50.52 | 50.81 | 50.49 | 50.79 | 1,352,370 | -0.27(-0.52%) |
Jun 12, 2015 | 51.04 | 51.17 | 50.89 | 51.05 | 957,482 | -0.36(-0.70%) |
Jun 11, 2015 | 51.44 | 51.50 | 51.24 | 51.41 | 589,283 | +0.15(+0.29%) |
Jun 10, 2015 | 50.91 | 51.37 | 50.89 | 51.26 | 1,730,389 | +0.75(+1.48%) |
Jun 09, 2015 | 50.55 | 50.64 | 50.34 | 50.51 | 661,115 | -0.12(-0.25%) |
Jun 08, 2015 | 50.82 | 50.82 | 50.56 | 50.64 | 1,261,422 | -0.20(-0.39%) |
Jun 05, 2015 | 50.79 | 51.04 | 50.63 | 50.84 | 968,057 | -0.31(-0.60%) |
Jun 04, 2015 | 51.35 | 51.59 | 51.04 | 51.14 | 818,256 | -0.50(-0.97%) |
Jun 03, 2015 | 51.64 | 51.84 | 51.54 | 51.64 | 1,472,520 | +0.18(+0.36%) |
Jun 02, 2015 | 51.30 | 51.69 | 51.25 | 51.46 | 654,454 | +0.08(+0.16%) |
Jun 01, 2015 | 51.58 | 51.59 | 51.21 | 51.38 | 891,356 | -0.03(-0.06%) |
May 29, 2015 | 51.73 | 51.73 | 51.31 | 51.41 | 1,798,565 | -0.41(-0.79%) |
May 28, 2015 | 51.73 | 51.85 | 51.52 | 51.82 | 1,837,226 | -0.09(-0.18%) |
May 27, 2015 | 51.62 | 51.97 | 51.49 | 51.91 | 1,269,248 | +0.37(+0.73%) |
May 26, 2015 | 51.99 | 52.09 | 51.42 | 51.54 | 750,482 | -0.71(-1.35%) |
May 22, 2015 | 52.34 | 52.24 | 52.24 | 52.24 | 328,930 | -0.21(-0.40%) |
May 21, 2015 | 52.27 | 52.52 | 52.20 | 52.45 | 2,100,441 | +0.21(+0.40%) |
May 20, 2015 | 52.21 | 52.46 | 52.15 | 52.24 | 542,933 | -0.01(-0.02%) |
May 19, 2015 | 52.24 | 52.38 | 52.19 | 52.25 | 937,300 | -0.09(-0.17%) |
May 18, 2015 | 52.24 | 52.39 | 52.16 | 52.34 | 427,675 | -0.04(-0.08%) |
May 15, 2015 | 52.24 | 52.40 | 52.14 | 52.38 | 714,561 | +0.10(+0.19%) |
May 14, 2015 | 52.09 | 52.30 | 52.04 | 52.29 | 2,338,554 | +0.55(+1.06%) |
May 13, 2015 | 51.95 | 52.04 | 51.69 | 51.74 | 1,595,988 | +0.13(+0.26%) |
May 12, 2015 | 51.53 | 51.72 | 51.35 | 51.60 | 704,705 | -0.11(-0.21%) |
May 11, 2015 | 51.85 | 51.97 | 51.68 | 51.71 | 799,690 | -0.31(-0.59%) |
May 08, 2015 | 51.88 | 52.12 | 51.80 | 52.02 | 462,390 | +0.82(+1.59%) |
May 07, 2015 | 51.09 | 51.27 | 50.94 | 51.20 | 1,219,480 | +0.01(+0.02%) |
May 06, 2015 | 51.57 | 51.64 | 50.97 | 51.19 | 2,144,091 | -0.14(-0.28%) |
May 05, 2015 | 51.79 | 51.89 | 51.29 | 51.34 | 2,768,005 | -0.66(-1.27%) |
May 04, 2015 | 51.98 | 52.07 | 51.89 | 51.99 | 756,406 | +0.12(+0.22%) |
May 01, 2015 | 51.59 | 51.89 | 51.53 | 51.88 | 2,121,166 | +0.47(+0.91%) |
Apr 30, 2015 | 51.63 | 51.74 | 51.28 | 51.41 | 921,952 | -0.54(-1.04%) |
Apr 29, 2015 | 51.91 | 52.09 | 51.75 | 51.95 | 953,819 | -0.30(-0.57%) |
Apr 28, 2015 | 52.14 | 52.27 | 51.86 | 52.25 | 736,725 | +0.10(+0.19%) |
Apr 27, 2015 | 52.42 | 52.44 | 52.10 | 52.15 | 483,070 | -0.02(-0.03%) |
Apr 24, 2015 | 52.13 | 52.24 | 51.99 | 52.17 | 1,061,699 | +0.18(+0.35%) |
Apr 23, 2015 | 51.64 | 52.12 | 51.55 | 51.99 | 1,196,090 | +0.19(+0.37%) |
Apr 22, 2015 | 51.64 | 51.82 | 51.43 | 51.79 | 613,272 | +0.22(+0.44%) |
Apr 21, 2015 | 51.42 | 51.81 | 51.54 | 51.57 | 2,656,674 | +0.15(+0.29%) |
Apr 20, 2015 | 51.28 | 51.53 | 51.23 | 51.42 | 912,629 | +0.27(+0.54%) |
Apr 17, 2015 | 51.29 | 51.43 | 50.93 | 51.14 | 1,237,227 | -0.64(-1.24%) |
Apr 16, 2015 | 51.64 | 51.93 | 51.57 | 51.79 | 580,247 | +0.08(+0.15%) |
Apr 15, 2015 | 51.53 | 51.81 | 51.52 | 51.71 | 2,370,674 | +0.28(+0.54%) |
Apr 14, 2015 | 51.27 | 51.45 | 51.19 | 51.43 | 3,550,334 | +0.19(+0.37%) |
Apr 13, 2015 | 51.38 | 51.55 | 51.20 | 51.24 | 792,934 | -0.27(-0.53%) |
Apr 10, 2015 | 51.26 | 51.51 | 51.25 | 51.51 | 612,696 | +0.22(+0.44%) |
Apr 09, 2015 | 51.09 | 51.34 | 50.99 | 51.29 | 1,225,591 | +0.20(+0.39%) |
Apr 08, 2015 | 51.09 | 51.24 | 50.89 | 51.09 | 5,385,923 | +0.32(+0.64%) |
Apr 07, 2015 | 50.97 | 51.12 | 50.76 | 50.76 | 1,480,674 | -0.08(-0.16%) |
Apr 06, 2015 | 50.43 | 51.07 | 50.43 | 50.84 | 563,942 | +0.42(+0.83%) |
Apr 02, 2015 | 50.21 | 50.43 | 50.43 | 50.43 | 797,047 | +0.30(+0.60%) |
Apr 01, 2015 | 50.06 | 50.28 | 49.79 | 50.13 | 5,077,508 | +0.15(+0.30%) |
Mar 31, 2015 | 49.97 | 50.27 | 49.95 | 49.98 | 1,649,673 | -0.52(-1.02%) |
Mar 30, 2015 | 50.29 | 50.58 | 50.16 | 50.49 | 678,578 | +0.43(+0.86%) |
Mar 27, 2015 | 50.00 | 50.12 | 49.91 | 50.06 | 930,948 | +0.05(+0.10%) |
Mar 26, 2015 | 50.03 | 50.17 | 49.73 | 50.01 | 1,274,099 | -0.25(-0.50%) |
Mar 25, 2015 | 50.94 | 50.98 | 50.24 | 50.26 | 1,506,589 | -0.53(-1.05%) |
Mar 24, 2015 | 50.96 | 51.08 | 50.79 | 50.79 | 702,993 | -0.15(-0.29%) |
Mar 23, 2015 | 51.01 | 51.10 | 50.93 | 50.94 | 1,016,303 | +0.05(+0.10%) |
Mar 20, 2015 | 50.65 | 51.04 | 50.58 | 50.89 | 2,993,145 | +0.75(+1.49%) |
Mar 19, 2015 | 50.22 | 50.35 | 50.06 | 50.15 | 1,442,789 | -0.43(-0.86%) |
Mar 18, 2015 | 49.71 | 50.74 | 49.63 | 50.58 | 958,234 | +0.81(+1.62%) |
Mar 17, 2015 | 49.67 | 49.84 | 49.51 | 49.77 | 1,308,779 | -0.05(-0.10%) |
Mar 16, 2015 | 49.52 | 49.85 | 49.39 | 49.82 | 806,995 | +0.59(+1.20%) |
Mar 13, 2015 | 49.36 | 49.39 | 48.94 | 49.23 | 875,408 | -0.32(-0.64%) |
Mar 12, 2015 | 49.30 | 49.55 | 49.30 | 49.55 | 752,465 | +0.57(+1.17%) |
Mar 11, 2015 | 48.99 | 49.12 | 48.88 | 48.97 | 1,193,374 | +0.02(+0.05%) |
Mar 10, 2015 | 49.38 | 49.38 | 48.94 | 48.95 | 1,440,529 | -0.91(-1.82%) |
Mar 09, 2015 | 49.77 | 49.94 | 49.75 | 49.85 | 1,777,226 | +0.07(+0.13%) |
Mar 06, 2015 | 50.17 | 50.24 | 49.71 | 49.79 | 1,798,882 | -0.68(-1.35%) |
Mar 05, 2015 | 50.46 | 50.58 | 50.35 | 50.47 | 3,053,007 | +0.05(+0.10%) |
Mar 04, 2015 | 50.47 | 50.65 | 50.18 | 50.42 | 1,482,905 | -0.23(-0.46%) |
Mar 03, 2015 | 50.74 | 50.89 | 50.57 | 50.65 | 2,373,187 | -0.27(-0.52%) |
Mar 02, 2015 | 50.69 | 50.93 | 50.69 | 50.92 | 1,659,095 | +0.20(+0.39%) |
Feb 27, 2015 | 50.85 | 50.97 | 50.72 | 50.72 | 1,607,091 | -0.12(-0.25%) |
Feb 26, 2015 | 50.84 | 50.93 | 50.70 | 50.84 | 600,885 | -0.08(-0.16%) |
Feb 25, 2015 | 50.82 | 51.03 | 50.81 | 50.93 | 1,344,779 | +0.02(+0.05%) |
Feb 24, 2015 | 50.65 | 50.98 | 50.58 | 50.90 | 1,256,730 | +0.23(+0.46%) |
Feb 23, 2015 | 50.56 | 50.69 | 50.54 | 50.67 | 1,201,357 | -0.13(-0.26%) |
Feb 20, 2015 | 50.39 | 50.84 | 50.20 | 50.80 | 1,163,817 | +0.34(+0.68%) |
Feb 19, 2015 | 50.38 | 50.58 | 50.30 | 50.46 | 1,112,080 | -0.01(-0.02%) |
Feb 18, 2015 | 50.39 | 50.53 | 50.27 | 50.47 | 776,086 | +0.10(+0.20%) |
Feb 17, 2015 | 50.18 | 50.45 | 50.12 | 50.37 | 1,575,209 | +0.04(+0.08%) |
Feb 13, 2015 | 50.12 | 50.33 | 50.33 | 50.33 | 755,736 | +0.32(+0.63%) |
Feb 12, 2015 | 49.71 | 50.04 | 49.69 | 50.01 | 711,338 | +0.62(+1.25%) |
Feb 11, 2015 | 49.35 | 49.50 | 49.16 | 49.40 | 1,056,758 | -0.12(-0.25%) |
Feb 10, 2015 | 49.31 | 49.55 | 49.12 | 49.52 | 541,258 | +0.42(+0.85%) |
Feb 09, 2015 | 49.10 | 49.28 | 49.01 | 49.10 | 2,205,136 | -0.17(-0.35%) |
Feb 06, 2015 | 49.49 | 49.66 | 49.15 | 49.28 | 902,516 | -0.42(-0.84%) |
Feb 05, 2015 | 49.40 | 49.71 | 49.35 | 49.70 | 1,771,016 | +0.53(+1.08%) |
Feb 04, 2015 | 49.30 | 49.48 | 49.10 | 49.16 | 1,506,334 | -0.29(-0.59%) |
Feb 03, 2015 | 48.92 | 49.46 | 48.92 | 49.45 | 3,622,317 | +0.76(+1.56%) |
Feb 02, 2015 | 48.25 | 48.75 | 47.99 | 48.70 | 3,138,150 | +0.62(+1.30%) |
Jan 30, 2015 | 48.23 | 48.60 | 48.00 | 48.07 | 5,548,745 | -0.66(-1.35%) |
Jan 29, 2015 | 48.40 | 48.78 | 48.14 | 48.73 | 3,383,899 | +0.46(+0.95%) |
Jan 28, 2015 | 49.15 | 49.15 | 48.25 | 48.27 | 4,645,314 | -0.65(-1.33%) |
Jan 27, 2015 | 49.00 | 49.15 | 48.77 | 48.92 | 2,191,549 | -0.34(-0.69%) |
Jan 26, 2015 | 49.02 | 49.32 | 48.88 | 49.26 | 2,437,503 | +0.33(+0.68%) |
Jan 23, 2015 | 49.05 | 49.22 | 48.93 | 48.93 | 3,180,546 | -0.30(-0.61%) |
Jan 22, 2015 | 48.79 | 49.29 | 48.52 | 49.23 | 2,964,713 | +0.57(+1.16%) |
Jan 21, 2015 | 48.38 | 48.73 | 48.20 | 48.66 | 4,130,310 | +0.36(+0.74%) |
Jan 20, 2015 | 48.38 | 48.47 | 48.00 | 48.30 | 4,100,987 | +0.11(+0.22%) |
Jan 16, 2015 | 47.65 | 48.23 | 47.56 | 48.20 | 3,098,880 | +0.56(+1.17%) |
Jan 15, 2015 | 48.01 | 48.18 | 47.61 | 47.64 | 3,372,788 | -0.11(-0.23%) |
Jan 14, 2015 | 47.51 | 47.81 | 47.28 | 47.75 | 3,928,136 | -0.22(-0.47%) |
Jan 13, 2015 | 48.30 | 48.60 | 47.61 | 47.97 | 8,643,902 | +0.03(+0.07%) |
Jan 12, 2015 | 48.32 | 48.32 | 47.76 | 47.94 | 3,724,982 | -0.27(-0.57%) |
Jan 09, 2015 | 48.63 | 48.63 | 48.04 | 48.21 | 3,783,083 | -0.30(-0.62%) |
Jan 08, 2015 | 48.19 | 48.60 | 48.14 | 48.51 | 2,314,022 | +0.75(+1.57%) |
Jan 07, 2015 | 47.53 | 47.83 | 47.41 | 47.76 | 3,239,936 | +0.62(+1.31%) |
Jan 06, 2015 | 47.63 | 47.82 | 46.96 | 47.15 | 6,270,554 | -0.49(-1.03%) |
Jan 05, 2015 | 48.32 | 48.32 | 47.55 | 47.64 | 2,610,174 | -0.96(-1.97%) |
Jan 02, 2015 | 48.85 | 49.03 | 48.42 | 48.60 | 1,710,241 | -0.12(-0.24%) |
Dec 31, 2014 | 49.29 | 48.71 | 48.71 | 48.71 | 6,905,503 | -0.44(-0.90%) |
Dec 30, 2014 | 49.35 | 49.35 | 49.15 | 49.15 | 2,129,632 | -0.32(-0.66%) |
Dec 29, 2014 | 49.47 | 49.60 | 49.37 | 49.48 | 1,526,571 | -0.11(-0.22%) |
Dec 26, 2014 | 49.52 | 49.66 | 49.42 | 49.59 | 872,885 | +0.20(+0.40%) |
Dec 24, 2014 | 49.45 | 49.39 | 49.39 | 49.39 | 1,110,966 | +0.09(+0.19%) |
Dec 23, 2014 | 49.28 | 49.41 | 49.20 | 49.30 | 3,029,817 | -0.02(-0.03%) |
Dec 22, 2014 | 49.21 | 49.32 | 49.12 | 49.31 | 3,085,354 | +0.29(+0.59%) |
Dec 19, 2014 | 49.05 | 49.24 | 48.80 | 49.02 | 2,628,907 | +0.13(+0.27%) |
Dec 18, 2014 | 48.47 | 48.90 | 48.33 | 48.89 | 3,584,980 | +1.04(+2.18%) |
Dec 17, 2014 | 47.14 | 48.00 | 47.14 | 47.85 | 5,761,637 | +0.80(+1.70%) |
Dec 16, 2014 | 47.08 | 47.88 | 46.95 | 47.05 | 10,149,691 | -0.14(-0.30%) |
Dec 15, 2014 | 47.92 | 48.01 | 47.03 | 47.19 | 3,543,191 | -0.52(-1.09%) |
Dec 12, 2014 | 48.30 | 48.43 | 47.71 | 47.71 | 2,441,302 | -0.82(-1.68%) |
Dec 11, 2014 | 48.50 | 48.96 | 48.45 | 48.53 | 1,607,925 | +0.03(+0.07%) |
Dec 10, 2014 | 49.03 | 49.15 | 48.42 | 48.49 | 1,892,440 | -0.74(-1.51%) |
Dec 09, 2014 | 48.99 | 49.28 | 48.83 | 49.24 | 5,704,313 | -0.16(-0.32%) |
Dec 08, 2014 | 49.72 | 49.72 | 49.29 | 49.39 | 1,536,926 | -0.46(-0.93%) |
Dec 05, 2014 | 49.94 | 49.94 | 49.76 | 49.86 | 1,744,360 | +0.05(+0.10%) |
Dec 04, 2014 | 49.86 | 49.95 | 49.63 | 49.81 | 2,815,556 | -0.12(-0.23%) |
Dec 03, 2014 | 49.80 | 49.95 | 49.73 | 49.92 | 1,100,124 | +0.13(+0.27%) |
Dec 02, 2014 | 49.63 | 49.81 | 49.57 | 49.79 | 3,061,132 | +0.21(+0.43%) |
Dec 01, 2014 | 49.64 | 49.76 | 49.44 | 49.58 | 1,687,570 | -0.31(-0.63%) |
Nov 28, 2014 | 49.88 | 50.00 | 49.80 | 49.89 | 939,000 | -0.31(-0.61%) |
Nov 26, 2014 | 50.09 | 50.19 | 50.19 | 50.19 | 872,616 | +0.20(+0.40%) |
Nov 25, 2014 | 50.13 | 50.15 | 49.94 | 50.00 | 2,145,786 | -0.02(-0.05%) |
Nov 24, 2014 | 50.05 | 50.05 | 49.91 | 50.02 | 1,173,692 | +0.12(+0.25%) |
Nov 21, 2014 | 50.05 | 50.05 | 49.72 | 49.90 | 810,934 | +0.43(+0.87%) |
Nov 20, 2014 | 49.25 | 49.50 | 49.12 | 49.47 | 700,417 | -0.03(-0.07%) |
Nov 19, 2014 | 49.53 | 49.59 | 49.28 | 49.50 | 877,451 | -0.08(-0.17%) |
Nov 18, 2014 | 49.39 | 49.67 | 49.36 | 49.58 | 965,299 | +0.36(+0.74%) |
Nov 17, 2014 | 49.11 | 49.25 | 49.03 | 49.22 | 444,723 | -0.07(-0.15%) |
Nov 14, 2014 | 49.14 | 49.29 | 49.08 | 49.29 | 1,342,671 | +0.07(+0.13%) |
Nov 13, 2014 | 49.26 | 49.38 | 49.03 | 49.23 | 1,262,362 | +0.07(+0.15%) |
Nov 12, 2014 | 48.95 | 49.20 | 48.95 | 49.15 | 3,732,171 | -0.16(-0.32%) |
Nov 11, 2014 | 49.20 | 49.31 | 49.12 | 49.31 | 1,722,695 | +0.17(+0.34%) |
Nov 10, 2014 | 49.15 | 49.21 | 49.03 | 49.15 | 410,375 | +0.11(+0.22%) |
Nov 07, 2014 | 48.92 | 49.04 | 48.78 | 49.04 | 901,508 | +0.12(+0.24%) |
Nov 06, 2014 | 48.87 | 49.00 | 48.71 | 48.92 | 720,709 | -0.05(-0.10%) |
Nov 05, 2014 | 48.99 | 49.01 | 48.75 | 48.97 | 788,718 | +0.20(+0.41%) |
Nov 04, 2014 | 48.77 | 48.87 | 48.52 | 48.77 | 1,620,174 | -0.23(-0.47%) |
Nov 03, 2014 | 49.05 | 49.12 | 48.91 | 49.01 | 1,584,680 | -0.21(-0.42%) |
Oct 31, 2014 | 49.09 | 49.26 | 48.96 | 49.21 | 1,797,803 | +0.64(+1.33%) |
Oct 30, 2014 | 48.04 | 48.69 | 48.04 | 48.57 | 1,246,096 | +0.36(+0.75%) |
Oct 29, 2014 | 48.50 | 48.59 | 48.00 | 48.20 | 4,072,726 | -0.21(-0.44%) |
Oct 28, 2014 | 48.16 | 48.43 | 48.07 | 48.42 | 1,152,478 | +0.60(+1.26%) |
Oct 27, 2014 | 47.64 | 47.95 | 47.95 | 47.82 | 1,808,017 | -0.13(-0.28%) |
Oct 24, 2014 | 47.65 | 47.97 | 47.60 | 47.95 | 1,125,336 | +0.27(+0.57%) |
Oct 23, 2014 | 47.63 | 47.90 | 47.53 | 47.68 | 1,831,980 | +0.53(+1.12%) |
Oct 22, 2014 | 47.51 | 47.66 | 47.13 | 47.15 | 1,796,292 | -0.36(-0.76%) |
Oct 21, 2014 | 47.10 | 47.57 | 46.99 | 47.51 | 861,104 | +0.69(+1.48%) |
Oct 20, 2014 | 46.43 | 46.85 | 46.39 | 46.82 | 1,706,444 | +0.33(+0.71%) |
Oct 17, 2014 | 46.41 | 46.70 | 46.24 | 46.49 | 1,641,077 | +0.64(+1.40%) |
Oct 16, 2014 | 45.17 | 46.22 | 45.05 | 45.84 | 2,874,034 | -0.13(-0.29%) |
Oct 15, 2014 | 45.81 | 46.10 | 45.03 | 45.98 | 7,409,932 | -0.33(-0.71%) |
Oct 14, 2014 | 46.44 | 46.76 | 46.17 | 46.31 | 2,101,014 | +0.07(+0.14%) |
Oct 13, 2014 | 46.79 | 47.02 | 46.22 | 46.24 | 1,584,847 | -0.32(-0.69%) |
Oct 10, 2014 | 47.17 | 47.32 | 46.56 | 46.56 | 1,707,062 | -0.72(-1.52%) |
Oct 09, 2014 | 48.19 | 48.20 | 47.24 | 47.28 | 4,268,305 | -1.09(-2.25%) |
Oct 08, 2014 | 47.67 | 48.44 | 47.37 | 48.37 | 2,083,455 | +0.78(+1.65%) |
Oct 07, 2014 | 48.09 | 48.12 | 47.59 | 47.59 | 2,757,040 | -0.73(-1.52%) |
Oct 06, 2014 | 48.31 | 48.46 | 48.11 | 48.32 | 2,682,412 | +0.25(+0.52%) |
Oct 03, 2014 | 47.89 | 48.17 | 47.84 | 48.07 | 1,274,149 | +0.27(+0.57%) |
Oct 02, 2014 | 47.82 | 47.94 | 47.33 | 47.80 | 1,872,850 | -0.19(-0.40%) |
Oct 01, 2014 | 48.48 | 48.51 | 47.88 | 47.99 | 1,608,695 | -0.64(-1.31%) |
Sep 30, 2014 | 48.66 | 48.86 | 48.49 | 48.63 | 1,432,222 | -0.12(-0.25%) |
Sep 29, 2014 | 48.52 | 48.82 | 48.45 | 48.75 | 913,486 | -0.28(-0.57%) |
Sep 26, 2014 | 48.77 | 49.15 | 48.74 | 49.03 | 666,938 | +0.34(+0.70%) |
Sep 25, 2014 | 49.30 | 49.30 | 48.69 | 48.69 | 989,759 | -0.80(-1.62%) |
Sep 24, 2014 | 49.27 | 49.54 | 49.07 | 49.49 | 785,314 | +0.31(+0.62%) |
Sep 23, 2014 | 49.30 | 49.43 | 49.17 | 49.19 | 1,509,615 | -0.31(-0.63%) |
Sep 22, 2014 | 49.76 | 49.81 | 49.41 | 49.50 | 602,058 | -0.40(-0.81%) |
Sep 19, 2014 | 50.13 | 50.13 | 49.84 | 49.91 | 532,114 | -0.15(-0.30%) |
Sep 18, 2014 | 49.91 | 50.08 | 49.91 | 50.05 | 555,941 | +0.31(+0.63%) |
Sep 17, 2014 | 49.89 | 50.01 | 49.62 | 49.74 | 901,803 | -0.15(-0.30%) |
Sep 16, 2014 | 49.46 | 49.98 | 49.41 | 49.89 | 1,275,135 | +0.31(+0.63%) |
Sep 15, 2014 | 49.63 | 49.64 | 49.48 | 49.58 | 516,980 | -0.04(-0.08%) |
Sep 12, 2014 | 49.78 | 49.79 | 49.51 | 49.62 | 1,029,898 | -0.25(-0.50%) |
Sep 11, 2014 | 49.80 | 49.89 | 49.71 | 49.86 | 2,990,552 | -0.16(-0.31%) |
Sep 10, 2014 | 49.90 | 50.05 | 49.72 | 50.02 | 997,854 | +0.16(+0.31%) |
Sep 09, 2014 | 50.05 | 50.05 | 49.75 | 49.86 | 640,102 | -0.26(-0.53%) |
Sep 08, 2014 | 50.33 | 50.33 | 50.01 | 50.13 | 672,906 | -0.35(-0.70%) |
Sep 05, 2014 | 50.27 | 50.48 | 50.10 | 50.48 | 727,106 | +0.21(+0.43%) |
Sep 04, 2014 | 50.50 | 50.59 | 50.16 | 50.27 | 2,474,508 | -0.17(-0.33%) |
Sep 03, 2014 | 50.61 | 50.62 | 50.38 | 50.43 | 1,704,375 | +0.17(+0.35%) |