Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 63.51 | 63.65 | 59.50 | 59.56 | 745,654 | -3.59(-5.68%) |
Aug 28, 2015 | 60.96 | 63.28 | 60.49 | 63.15 | 812,108 | +1.98(+3.24%) |
Aug 27, 2015 | 60.09 | 62.38 | 59.62 | 61.17 | 666,703 | +1.10(+1.83%) |
Aug 26, 2015 | 58.95 | 60.92 | 56.34 | 60.07 | 980,177 | +2.54(+4.42%) |
Aug 25, 2015 | 59.43 | 60.87 | 57.41 | 57.53 | 910,076 | +0.88(+1.55%) |
Aug 24, 2015 | 54.66 | 59.89 | 53.01 | 56.65 | 1,148,309 | -3.70(-6.13%) |
Aug 21, 2015 | 61.79 | 63.37 | 60.06 | 60.35 | 1,203,669 | -2.44(-3.89%) |
Aug 20, 2015 | 65.14 | 66.40 | 62.74 | 62.79 | 760,363 | -3.26(-4.94%) |
Aug 19, 2015 | 67.55 | 67.88 | 65.43 | 66.05 | 759,160 | -1.62(-2.39%) |
Aug 18, 2015 | 68.37 | 69.23 | 66.91 | 67.67 | 617,706 | -0.53(-0.78%) |
Aug 17, 2015 | 65.00 | 68.25 | 64.50 | 68.20 | 720,138 | +2.39(+3.63%) |
Aug 14, 2015 | 68.35 | 68.38 | 64.00 | 65.81 | 1,293,457 | -2.53(-3.70%) |
Aug 13, 2015 | 67.80 | 69.24 | 67.37 | 68.34 | 450,514 | +0.46(+0.68%) |
Aug 12, 2015 | 67.70 | 68.64 | 64.10 | 67.88 | 972,779 | -0.09(-0.13%) |
Aug 11, 2015 | 66.88 | 68.62 | 66.88 | 67.97 | 718,165 | +0.21(+0.31%) |
Aug 10, 2015 | 68.52 | 69.38 | 67.42 | 67.76 | 586,576 | +0.55(+0.82%) |
Aug 07, 2015 | 68.08 | 68.08 | 65.54 | 67.21 | 824,712 | -0.54(-0.80%) |
Aug 06, 2015 | 72.54 | 72.69 | 67.26 | 67.75 | 1,032,161 | -4.42(-6.12%) |
Aug 05, 2015 | 70.77 | 72.85 | 70.77 | 72.17 | 767,469 | +1.92(+2.73%) |
Aug 04, 2015 | 70.75 | 70.90 | 69.49 | 70.25 | 561,655 | -0.08(-0.11%) |
Aug 03, 2015 | 69.61 | 71.11 | 69.19 | 70.33 | 743,610 | +0.31(+0.44%) |
Jul 31, 2015 | 68.52 | 70.71 | 67.76 | 70.02 | 749,107 | +2.49(+3.69%) |
Jul 30, 2015 | 68.49 | 68.74 | 65.20 | 67.53 | 847,455 | -0.86(-1.26%) |
Jul 29, 2015 | 69.55 | 69.92 | 66.90 | 68.39 | 957,491 | -1.00(-1.44%) |
Jul 28, 2015 | 67.77 | 69.74 | 67.08 | 69.39 | 746,790 | +2.48(+3.71%) |
Jul 27, 2015 | 67.39 | 67.39 | 65.14 | 66.91 | 748,726 | -0.92(-1.36%) |
Jul 24, 2015 | 68.37 | 69.85 | 67.52 | 67.83 | 849,757 | -1.17(-1.70%) |
Jul 23, 2015 | 70.33 | 70.75 | 68.51 | 69.00 | 454,613 | -1.24(-1.77%) |
Jul 22, 2015 | 67.86 | 70.90 | 67.75 | 70.24 | 652,731 | +1.73(+2.53%) |
Jul 21, 2015 | 69.97 | 70.28 | 67.61 | 68.51 | 619,750 | -1.64(-2.34%) |
Jul 20, 2015 | 70.00 | 70.43 | 69.45 | 70.15 | 510,806 | +0.36(+0.52%) |
Jul 17, 2015 | 69.20 | 69.85 | 68.41 | 69.79 | 726,143 | +0.59(+0.85%) |
Jul 16, 2015 | 68.75 | 69.78 | 68.70 | 69.20 | 633,946 | +0.64(+0.93%) |
Jul 15, 2015 | 68.00 | 69.97 | 66.78 | 68.56 | 1,484,239 | +1.15(+1.71%) |
Jul 14, 2015 | 64.93 | 67.56 | 64.86 | 67.41 | 1,019,779 | +2.36(+3.63%) |
Jul 13, 2015 | 64.79 | 65.78 | 64.63 | 65.05 | 566,298 | +0.83(+1.29%) |
Jul 10, 2015 | 63.11 | 64.33 | 62.27 | 64.22 | 722,595 | +1.88(+3.02%) |
Jul 09, 2015 | 62.73 | 63.67 | 62.09 | 62.34 | 660,602 | +0.57(+0.92%) |
Jul 08, 2015 | 63.61 | 63.81 | 61.56 | 61.77 | 723,922 | -2.35(-3.67%) |
Jul 07, 2015 | 64.04 | 64.42 | 62.38 | 64.12 | 758,646 | +0.28(+0.44%) |
Jul 06, 2015 | 62.69 | 64.98 | 62.07 | 63.84 | 716,365 | +0.77(+1.22%) |
Jul 02, 2015 | 64.88 | 63.07 | 63.07 | 63.07 | 1,107,200 | -1.70(-2.62%) |
Jul 01, 2015 | 64.90 | 65.65 | 64.39 | 64.77 | 923,938 | +0.43(+0.67%) |
Jun 30, 2015 | 63.70 | 64.64 | 62.81 | 64.34 | 1,423,614 | +1.42(+2.26%) |
Jun 29, 2015 | 64.58 | 65.49 | 62.76 | 62.92 | 756,973 | -2.83(-4.30%) |
Jun 26, 2015 | 65.55 | 65.90 | 64.41 | 65.75 | 1,195,691 | +0.59(+0.91%) |
Jun 25, 2015 | 65.96 | 66.37 | 64.90 | 65.16 | 745,879 | -0.50(-0.76%) |
Jun 24, 2015 | 66.97 | 66.97 | 65.51 | 65.66 | 613,909 | -1.33(-1.99%) |
Jun 23, 2015 | 67.51 | 67.88 | 66.29 | 66.99 | 732,595 | -0.01(-0.01%) |
Jun 22, 2015 | 67.14 | 68.19 | 66.12 | 67.00 | 1,171,452 | +0.14(+0.21%) |
Jun 19, 2015 | 64.19 | 68.23 | 63.89 | 66.86 | 4,754,042 | +2.93(+4.58%) |
Jun 18, 2015 | 64.49 | 65.20 | 63.47 | 63.93 | 1,179,636 | +0.02(+0.03%) |
Jun 17, 2015 | 64.64 | 65.89 | 62.21 | 63.91 | 2,383,356 | -0.61(-0.95%) |
Jun 16, 2015 | 58.90 | 65.28 | 58.38 | 64.52 | 4,076,949 | +5.93(+10.12%) |
Jun 15, 2015 | 58.26 | 58.95 | 57.97 | 58.59 | 442,649 | -0.08(-0.14%) |
Jun 12, 2015 | 59.53 | 60.05 | 58.48 | 58.67 | 459,562 | -1.36(-2.27%) |
Jun 11, 2015 | 58.82 | 60.03 | 58.28 | 60.03 | 835,974 | +1.62(+2.77%) |
Jun 10, 2015 | 58.27 | 58.89 | 57.09 | 58.41 | 1,024,960 | +0.16(+0.27%) |
Jun 09, 2015 | 60.08 | 60.31 | 57.90 | 58.25 | 851,228 | -2.10(-3.48%) |
Jun 08, 2015 | 61.23 | 61.95 | 60.08 | 60.35 | 910,647 | -0.86(-1.40%) |
Jun 05, 2015 | 61.02 | 61.56 | 59.93 | 61.21 | 417,407 | +0.37(+0.61%) |
Jun 04, 2015 | 60.80 | 62.07 | 60.37 | 60.84 | 856,347 | -0.39(-0.64%) |
Jun 03, 2015 | 61.26 | 61.73 | 60.58 | 61.23 | 711,502 | +0.20(+0.33%) |
Jun 02, 2015 | 60.34 | 61.81 | 59.73 | 61.03 | 842,430 | +0.70(+1.16%) |
Jun 01, 2015 | 57.40 | 60.96 | 57.40 | 60.33 | 641,002 | -0.77(-1.26%) |
May 29, 2015 | 59.59 | 62.14 | 59.33 | 61.10 | 1,075,454 | +1.18(+1.97%) |
May 28, 2015 | 60.12 | 60.86 | 59.38 | 59.92 | 507,120 | -0.65(-1.07%) |
May 27, 2015 | 60.17 | 60.80 | 59.69 | 60.57 | 682,521 | +0.76(+1.26%) |
May 26, 2015 | 60.49 | 61.00 | 59.00 | 59.81 | 752,969 | -1.54(-2.50%) |
May 22, 2015 | 61.11 | 61.35 | 61.35 | 61.35 | 596,000 | -0.45(-0.73%) |
May 21, 2015 | 62.50 | 62.99 | 61.06 | 61.80 | 685,630 | -0.30(-0.48%) |
May 20, 2015 | 62.41 | 62.98 | 61.23 | 62.10 | 770,677 | -0.65(-1.04%) |
May 19, 2015 | 60.64 | 63.04 | 60.64 | 62.75 | 1,348,142 | +2.28(+3.77%) |
May 18, 2015 | 59.77 | 61.17 | 59.50 | 60.47 | 866,401 | +0.47(+0.78%) |
May 15, 2015 | 56.37 | 60.40 | 56.37 | 60.00 | 704,954 | +0.00(+0.00%) |
May 14, 2015 | 58.74 | 60.02 | 57.32 | 60.00 | 879,242 | +1.49(+2.55%) |
May 13, 2015 | 58.89 | 59.73 | 58.06 | 58.51 | 800,301 | -0.22(-0.37%) |
May 12, 2015 | 59.27 | 60.25 | 58.46 | 58.73 | 933,082 | -0.78(-1.31%) |
May 11, 2015 | 59.21 | 60.37 | 59.21 | 59.51 | 1,243,862 | +0.26(+0.44%) |
May 08, 2015 | 57.51 | 60.57 | 57.51 | 59.25 | 1,667,783 | +2.52(+4.44%) |
May 07, 2015 | 55.84 | 56.86 | 55.16 | 56.73 | 977,428 | +0.93(+1.67%) |
May 06, 2015 | 55.87 | 56.95 | 54.94 | 55.80 | 937,821 | +0.06(+0.11%) |
May 05, 2015 | 57.27 | 57.27 | 55.43 | 55.74 | 1,253,798 | -1.87(-3.25%) |
May 04, 2015 | 59.10 | 60.24 | 56.80 | 57.61 | 1,612,986 | -1.49(-2.52%) |
May 01, 2015 | 55.79 | 59.17 | 55.42 | 59.10 | 1,685,195 | +3.73(+6.74%) |
Apr 30, 2015 | 57.93 | 58.73 | 54.54 | 55.37 | 1,495,288 | -1.93(-3.37%) |
Apr 29, 2015 | 57.16 | 58.31 | 56.44 | 57.30 | 1,661,787 | +0.14(+0.24%) |
Apr 28, 2015 | 58.39 | 59.99 | 56.17 | 57.16 | 1,406,035 | -0.99(-1.70%) |
Apr 27, 2015 | 62.96 | 63.02 | 57.89 | 58.15 | 1,597,926 | -4.11(-6.60%) |
Apr 24, 2015 | 63.45 | 63.87 | 62.20 | 62.26 | 524,127 | -1.19(-1.88%) |
Apr 23, 2015 | 62.35 | 63.60 | 62.15 | 63.45 | 896,222 | +0.85(+1.36%) |
Apr 22, 2015 | 62.84 | 63.71 | 62.28 | 62.60 | 546,411 | -0.24(-0.38%) |
Apr 21, 2015 | 61.85 | 63.00 | 61.34 | 62.84 | 646,975 | +1.14(+1.85%) |
Apr 20, 2015 | 63.07 | 63.09 | 61.11 | 61.70 | 621,232 | -1.09(-1.74%) |
Apr 17, 2015 | 63.09 | 63.90 | 62.09 | 62.79 | 1,603,797 | -0.89(-1.40%) |
Apr 16, 2015 | 62.65 | 64.10 | 62.26 | 63.68 | 646,875 | +0.85(+1.35%) |
Apr 15, 2015 | 62.71 | 63.40 | 62.02 | 62.83 | 1,110,323 | +0.21(+0.34%) |
Apr 14, 2015 | 64.34 | 65.36 | 62.10 | 62.62 | 1,018,599 | -1.95(-3.02%) |
Apr 13, 2015 | 63.73 | 65.37 | 63.64 | 64.57 | 1,160,848 | +1.05(+1.65%) |
Apr 10, 2015 | 62.67 | 63.87 | 62.28 | 63.52 | 987,893 | +0.96(+1.53%) |
Apr 09, 2015 | 63.19 | 63.98 | 61.51 | 62.56 | 949,987 | -0.64(-1.01%) |
Apr 08, 2015 | 60.61 | 63.29 | 60.14 | 63.20 | 1,457,114 | +2.48(+4.08%) |
Apr 07, 2015 | 61.43 | 62.05 | 60.11 | 60.72 | 1,106,497 | +0.63(+1.05%) |
Apr 06, 2015 | 60.13 | 61.47 | 59.91 | 60.09 | 1,926,850 | -0.01(-0.02%) |
Apr 02, 2015 | 61.45 | 60.10 | 60.10 | 60.10 | 1,534,400 | -0.84(-1.38%) |
Apr 01, 2015 | 61.22 | 61.22 | 58.22 | 60.94 | 2,687,806 | -0.03(-0.05%) |
Mar 31, 2015 | 62.20 | 62.23 | 60.91 | 60.97 | 1,446,271 | -1.55(-2.48%) |
Mar 30, 2015 | 63.60 | 64.21 | 61.97 | 62.52 | 1,410,414 | -0.81(-1.28%) |
Mar 27, 2015 | 61.33 | 63.56 | 61.33 | 63.33 | 1,436,594 | +0.39(+0.62%) |
Mar 26, 2015 | 62.40 | 63.63 | 61.26 | 62.94 | 1,237,060 | +0.48(+0.77%) |
Mar 25, 2015 | 66.46 | 66.89 | 62.41 | 62.46 | 1,523,047 | -3.82(-5.76%) |
Mar 24, 2015 | 65.22 | 67.05 | 65.22 | 66.28 | 1,751,497 | +1.06(+1.63%) |
Mar 23, 2015 | 66.48 | 66.59 | 64.52 | 65.22 | 1,512,183 | -1.98(-2.95%) |
Mar 20, 2015 | 68.70 | 68.79 | 66.00 | 67.20 | 3,529,189 | -0.86(-1.26%) |
Mar 19, 2015 | 67.96 | 68.50 | 66.20 | 68.06 | 1,087,188 | +0.64(+0.96%) |
Mar 18, 2015 | 66.35 | 68.13 | 65.99 | 67.42 | 923,005 | +0.89(+1.33%) |
Mar 17, 2015 | 66.42 | 66.82 | 65.05 | 66.53 | 1,379,972 | -0.04(-0.06%) |
Mar 16, 2015 | 66.65 | 67.46 | 66.28 | 66.57 | 836,236 | +0.18(+0.27%) |
Mar 13, 2015 | 66.50 | 68.23 | 65.55 | 66.39 | 1,217,201 | -0.08(-0.12%) |
Mar 12, 2015 | 65.36 | 66.79 | 65.26 | 66.47 | 1,479,870 | -0.65(-0.97%) |
Mar 11, 2015 | 67.81 | 67.95 | 66.38 | 67.12 | 1,105,911 | -0.20(-0.30%) |
Mar 10, 2015 | 66.92 | 68.59 | 65.71 | 67.32 | 1,269,617 | -0.83(-1.22%) |
Mar 09, 2015 | 68.76 | 68.81 | 67.09 | 68.15 | 1,306,608 | -0.04(-0.06%) |
Mar 06, 2015 | 70.90 | 71.00 | 68.02 | 68.19 | 1,624,588 | -3.03(-4.25%) |
Mar 05, 2015 | 71.36 | 75.17 | 70.80 | 71.22 | 2,109,342 | +0.42(+0.59%) |
Mar 04, 2015 | 72.30 | 72.80 | 70.70 | 70.80 | 1,291,591 | -2.00(-2.75%) |
Mar 03, 2015 | 71.75 | 72.84 | 70.07 | 72.80 | 1,222,445 | +1.33(+1.86%) |
Mar 02, 2015 | 70.86 | 72.00 | 69.95 | 71.47 | 1,154,556 | +1.22(+1.74%) |
Feb 27, 2015 | 71.68 | 72.10 | 69.81 | 70.25 | 6,215,947 | -0.98(-1.38%) |
Feb 26, 2015 | 71.43 | 71.99 | 69.70 | 71.23 | 1,575,718 | +0.12(+0.17%) |
Feb 25, 2015 | 69.93 | 72.72 | 69.03 | 71.11 | 2,554,242 | +0.47(+0.67%) |
Feb 24, 2015 | 70.46 | 70.99 | 67.50 | 70.64 | 4,077,592 | -3.00(-4.07%) |
Feb 23, 2015 | 73.57 | 74.96 | 73.32 | 73.64 | 1,064,249 | +0.40(+0.55%) |
Feb 20, 2015 | 72.04 | 73.26 | 71.62 | 73.24 | 845,964 | +1.28(+1.78%) |
Feb 19, 2015 | 72.34 | 73.25 | 71.25 | 71.96 | 788,081 | -0.70(-0.96%) |
Feb 18, 2015 | 70.80 | 72.71 | 70.09 | 72.66 | 959,728 | +1.88(+2.65%) |
Feb 17, 2015 | 71.25 | 71.61 | 70.15 | 70.78 | 977,361 | -0.62(-0.86%) |
Feb 13, 2015 | 73.60 | 71.40 | 71.40 | 71.40 | 1,136,300 | -1.89(-2.58%) |
Feb 12, 2015 | 71.27 | 73.36 | 69.89 | 73.29 | 1,284,577 | +2.79(+3.96%) |
Feb 11, 2015 | 69.87 | 71.82 | 69.30 | 70.50 | 1,161,423 | +0.87(+1.25%) |
Feb 10, 2015 | 67.54 | 70.34 | 67.24 | 69.63 | 1,319,011 | +3.24(+4.88%) |
Feb 09, 2015 | 69.17 | 69.25 | 65.94 | 66.39 | 1,399,069 | -3.12(-4.49%) |
Feb 06, 2015 | 70.07 | 71.08 | 68.78 | 69.51 | 586,873 | -0.68(-0.97%) |
Feb 05, 2015 | 69.53 | 70.52 | 69.16 | 70.19 | 779,317 | +1.06(+1.53%) |
Feb 04, 2015 | 68.40 | 69.47 | 66.71 | 69.13 | 1,205,114 | -0.09(-0.13%) |
Feb 03, 2015 | 72.78 | 72.78 | 66.38 | 69.22 | 2,229,551 | -3.38(-4.66%) |
Feb 02, 2015 | 72.91 | 73.67 | 70.30 | 72.60 | 977,908 | +0.35(+0.48%) |
Jan 30, 2015 | 71.88 | 73.69 | 71.77 | 72.25 | 1,238,982 | +0.06(+0.08%) |
Jan 29, 2015 | 71.29 | 72.33 | 70.44 | 72.19 | 984,999 | +0.79(+1.11%) |
Jan 28, 2015 | 71.25 | 72.53 | 70.18 | 71.40 | 1,290,361 | +0.85(+1.20%) |
Jan 27, 2015 | 70.56 | 71.26 | 70.20 | 70.55 | 804,594 | -0.81(-1.14%) |
Jan 26, 2015 | 69.50 | 71.73 | 69.09 | 71.36 | 825,496 | +1.55(+2.22%) |
Jan 23, 2015 | 68.68 | 69.82 | 68.54 | 69.81 | 885,017 | +0.81(+1.17%) |
Jan 22, 2015 | 68.95 | 69.51 | 67.69 | 69.00 | 1,278,077 | +0.26(+0.38%) |
Jan 21, 2015 | 70.45 | 70.56 | 68.06 | 68.74 | 1,380,884 | -2.05(-2.90%) |
Jan 20, 2015 | 69.01 | 71.17 | 68.58 | 70.79 | 1,322,874 | +0.79(+1.13%) |
Jan 16, 2015 | 65.32 | 70.25 | 65.32 | 70.00 | 2,249,302 | +4.35(+6.63%) |
Jan 15, 2015 | 68.00 | 68.41 | 65.61 | 65.65 | 1,138,890 | -1.98(-2.93%) |
Jan 14, 2015 | 66.32 | 69.32 | 66.20 | 67.63 | 1,148,207 | +0.27(+0.40%) |
Jan 13, 2015 | 69.49 | 70.36 | 66.11 | 67.36 | 1,672,806 | -1.25(-1.82%) |
Jan 12, 2015 | 65.47 | 68.73 | 65.15 | 68.61 | 1,866,227 | +3.47(+5.33%) |
Jan 09, 2015 | 65.62 | 65.92 | 64.30 | 65.14 | 1,041,016 | -0.09(-0.14%) |
Jan 08, 2015 | 66.90 | 67.39 | 64.01 | 65.23 | 2,584,421 | -1.52(-2.28%) |
Jan 07, 2015 | 63.01 | 68.05 | 62.11 | 66.75 | 5,824,612 | +5.82(+9.55%) |
Jan 06, 2015 | 61.75 | 62.85 | 59.40 | 60.93 | 4,678,217 | +1.55(+2.61%) |
Jan 05, 2015 | 58.38 | 60.24 | 57.81 | 59.38 | 868,003 | +1.14(+1.96%) |
Jan 02, 2015 | 58.57 | 59.36 | 57.31 | 58.24 | 764,113 | -0.32(-0.55%) |
Dec 31, 2014 | 58.38 | 58.56 | 58.56 | 58.56 | 1,268,300 | +0.48(+0.83%) |
Dec 30, 2014 | 58.33 | 58.70 | 57.66 | 58.08 | 459,742 | -0.37(-0.63%) |
Dec 29, 2014 | 57.87 | 58.64 | 57.56 | 58.45 | 391,374 | +0.73(+1.26%) |
Dec 26, 2014 | 56.21 | 57.79 | 56.17 | 57.72 | 330,806 | +1.56(+2.78%) |
Dec 24, 2014 | 55.21 | 56.16 | 56.16 | 56.16 | 231,000 | +1.02(+1.85%) |
Dec 23, 2014 | 58.70 | 58.70 | 54.14 | 55.14 | 1,416,632 | -3.66(-6.22%) |
Dec 22, 2014 | 58.33 | 59.25 | 57.49 | 58.80 | 669,226 | -0.08(-0.14%) |
Dec 19, 2014 | 57.78 | 59.00 | 56.82 | 58.88 | 1,722,870 | +1.20(+2.08%) |
Dec 18, 2014 | 56.93 | 57.71 | 56.17 | 57.68 | 535,452 | +1.77(+3.17%) |
Dec 17, 2014 | 53.13 | 55.94 | 53.13 | 55.91 | 674,468 | +3.57(+6.82%) |
Dec 16, 2014 | 53.07 | 54.51 | 52.29 | 52.34 | 575,061 | -1.08(-2.03%) |
Dec 15, 2014 | 54.45 | 55.43 | 52.51 | 53.42 | 590,267 | -0.98(-1.81%) |
Dec 12, 2014 | 55.11 | 55.80 | 54.38 | 54.41 | 532,619 | -1.22(-2.19%) |
Dec 11, 2014 | 55.62 | 57.05 | 55.52 | 55.63 | 581,376 | +0.22(+0.40%) |
Dec 10, 2014 | 56.63 | 56.79 | 55.30 | 55.41 | 664,304 | -1.23(-2.17%) |
Dec 09, 2014 | 57.40 | 57.56 | 56.40 | 56.64 | 1,146,913 | -1.86(-3.18%) |
Dec 08, 2014 | 58.28 | 59.69 | 57.77 | 58.50 | 602,075 | +0.99(+1.72%) |
Dec 05, 2014 | 57.07 | 58.13 | 56.64 | 57.51 | 417,816 | +0.80(+1.41%) |
Dec 04, 2014 | 57.17 | 57.29 | 56.33 | 56.71 | 681,254 | -0.33(-0.58%) |
Dec 03, 2014 | 56.09 | 57.13 | 55.24 | 57.04 | 478,207 | +0.99(+1.77%) |
Dec 02, 2014 | 55.15 | 56.17 | 54.80 | 56.05 | 784,566 | +1.10(+2.00%) |
Dec 01, 2014 | 54.64 | 55.15 | 53.74 | 54.95 | 814,448 | -0.07(-0.13%) |
Nov 28, 2014 | 55.02 | 56.08 | 54.68 | 55.02 | 387,987 | +0.01(+0.02%) |
Nov 26, 2014 | 53.96 | 55.01 | 55.01 | 55.01 | 1,086,400 | +0.84(+1.55%) |
Nov 25, 2014 | 56.25 | 56.25 | 53.36 | 54.17 | 1,186,078 | -1.73(-3.09%) |
Nov 24, 2014 | 56.40 | 56.59 | 55.81 | 55.90 | 823,841 | -0.50(-0.88%) |
Nov 21, 2014 | 55.62 | 56.41 | 55.44 | 56.40 | 689,358 | +1.16(+2.09%) |
Nov 20, 2014 | 54.33 | 55.40 | 53.69 | 55.24 | 674,676 | +0.98(+1.81%) |
Nov 19, 2014 | 53.53 | 55.65 | 53.32 | 54.26 | 1,134,751 | +1.32(+2.49%) |
Nov 18, 2014 | 51.51 | 53.44 | 51.51 | 52.94 | 783,087 | +1.30(+2.52%) |
Nov 17, 2014 | 51.42 | 52.70 | 51.12 | 51.64 | 422,698 | +0.17(+0.33%) |
Nov 14, 2014 | 53.11 | 53.11 | 51.01 | 51.47 | 571,061 | -1.75(-3.29%) |
Nov 13, 2014 | 53.06 | 53.38 | 52.39 | 53.22 | 833,638 | +0.22(+0.42%) |
Nov 12, 2014 | 52.67 | 53.12 | 52.29 | 53.00 | 612,009 | +0.13(+0.25%) |
Nov 11, 2014 | 52.36 | 53.60 | 52.07 | 52.87 | 1,287,482 | +0.23(+0.44%) |
Nov 10, 2014 | 50.81 | 53.00 | 50.41 | 52.64 | 939,802 | +1.64(+3.22%) |
Nov 07, 2014 | 50.90 | 51.21 | 49.52 | 51.00 | 677,784 | -0.03(-0.06%) |
Nov 06, 2014 | 49.75 | 51.66 | 49.68 | 51.03 | 531,744 | +1.17(+2.35%) |
Nov 05, 2014 | 51.03 | 51.46 | 49.61 | 49.86 | 750,458 | -0.50(-0.99%) |
Nov 04, 2014 | 50.47 | 51.33 | 50.18 | 50.36 | 631,440 | -0.52(-1.02%) |
Nov 03, 2014 | 50.05 | 51.07 | 49.89 | 50.88 | 668,237 | +0.33(+0.65%) |
Oct 31, 2014 | 51.48 | 52.50 | 50.47 | 50.55 | 925,693 | -0.74(-1.44%) |
Oct 30, 2014 | 49.40 | 51.44 | 48.15 | 51.29 | 1,077,650 | +1.68(+3.39%) |
Oct 29, 2014 | 47.14 | 49.63 | 46.05 | 49.61 | 1,742,339 | +1.99(+4.18%) |
Oct 28, 2014 | 46.98 | 48.19 | 46.84 | 47.62 | 1,151,410 | +1.10(+2.36%) |
Oct 27, 2014 | 45.51 | 46.57 | 45.91 | 46.52 | 575,064 | +0.61(+1.33%) |
Oct 24, 2014 | 45.57 | 46.39 | 45.27 | 45.91 | 760,917 | +0.63(+1.39%) |
Oct 23, 2014 | 45.00 | 45.95 | 44.86 | 45.28 | 910,666 | +0.62(+1.39%) |
Oct 22, 2014 | 44.28 | 44.79 | 43.38 | 44.66 | 725,526 | +0.86(+1.96%) |
Oct 21, 2014 | 43.78 | 44.05 | 43.14 | 43.80 | 758,914 | +0.63(+1.46%) |
Oct 20, 2014 | 42.88 | 43.80 | 42.83 | 43.17 | 596,323 | +0.09(+0.21%) |
Oct 17, 2014 | 42.68 | 43.80 | 42.03 | 43.08 | 2,413,979 | +1.13(+2.69%) |
Oct 16, 2014 | 40.15 | 42.73 | 40.12 | 41.95 | 1,132,668 | +0.82(+1.99%) |
Oct 15, 2014 | 41.57 | 41.81 | 39.49 | 41.13 | 1,094,788 | -1.37(-3.22%) |
Oct 14, 2014 | 40.59 | 42.50 | 39.98 | 42.50 | 1,765,346 | +2.25(+5.59%) |
Oct 13, 2014 | 40.13 | 40.61 | 38.49 | 40.25 | 1,211,730 | +0.02(+0.05%) |
Oct 10, 2014 | 41.34 | 42.00 | 40.22 | 40.23 | 681,366 | -1.29(-3.11%) |
Oct 09, 2014 | 42.43 | 42.64 | 41.32 | 41.52 | 508,721 | -0.90(-2.12%) |
Oct 08, 2014 | 41.08 | 42.48 | 40.74 | 42.42 | 652,678 | +1.34(+3.26%) |
Oct 07, 2014 | 41.64 | 41.81 | 40.90 | 41.08 | 628,879 | -0.83(-1.98%) |
Oct 06, 2014 | 42.13 | 42.41 | 41.53 | 41.91 | 597,367 | -0.09(-0.21%) |
Oct 03, 2014 | 41.52 | 42.08 | 41.08 | 42.00 | 1,634,567 | +0.92(+2.24%) |
Oct 02, 2014 | 41.24 | 41.46 | 39.80 | 41.08 | 1,125,222 | -0.39(-0.94%) |
Oct 01, 2014 | 42.59 | 42.86 | 41.01 | 41.47 | 845,965 | -1.40(-3.27%) |
Sep 30, 2014 | 43.76 | 43.85 | 42.61 | 42.87 | 715,485 | -0.88(-2.01%) |
Sep 29, 2014 | 42.75 | 44.31 | 42.26 | 43.75 | 658,946 | +0.52(+1.20%) |
Sep 26, 2014 | 42.97 | 43.73 | 42.16 | 43.23 | 705,759 | +0.42(+0.98%) |
Sep 25, 2014 | 45.18 | 45.61 | 42.75 | 42.81 | 1,210,915 | -2.41(-5.33%) |
Sep 24, 2014 | 45.44 | 45.76 | 44.86 | 45.22 | 1,870,263 | +0.00(+0.00%) |
Sep 23, 2014 | 44.52 | 45.66 | 44.39 | 45.22 | 917,986 | -0.11(-0.24%) |
Sep 22, 2014 | 46.56 | 46.56 | 44.52 | 45.33 | 916,241 | -1.40(-3.00%) |
Sep 19, 2014 | 46.40 | 46.86 | 46.21 | 46.73 | 1,374,997 | +0.63(+1.37%) |
Sep 18, 2014 | 45.41 | 46.20 | 45.24 | 46.10 | 807,307 | +0.92(+2.04%) |
Sep 17, 2014 | 44.64 | 45.41 | 44.51 | 45.18 | 955,947 | +0.73(+1.64%) |
Sep 16, 2014 | 43.66 | 44.56 | 43.39 | 44.45 | 535,737 | +0.77(+1.76%) |
Sep 15, 2014 | 44.40 | 44.50 | 43.50 | 43.68 | 758,366 | -0.67(-1.51%) |
Sep 12, 2014 | 44.50 | 44.77 | 44.10 | 44.35 | 602,180 | -0.24(-0.54%) |
Sep 11, 2014 | 44.09 | 44.61 | 43.80 | 44.59 | 992,308 | +0.44(+1.00%) |
Sep 10, 2014 | 42.87 | 44.23 | 42.65 | 44.15 | 731,494 | +1.48(+3.47%) |
Sep 09, 2014 | 42.49 | 43.11 | 42.34 | 42.67 | 838,222 | +0.00(+0.00%) |
Sep 08, 2014 | 42.37 | 42.82 | 42.11 | 42.67 | 682,132 | +0.18(+0.42%) |
Sep 05, 2014 | 42.72 | 42.76 | 41.33 | 42.49 | 747,114 | -0.32(-0.75%) |
Sep 04, 2014 | 44.49 | 44.72 | 42.65 | 42.81 | 1,044,632 | -1.19(-2.70%) |
Sep 03, 2014 | 44.73 | 44.83 | 43.87 | 44.00 | 517,116 | -0.07(-0.16%) |