Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 39.62 | 40.97 | 39.62 | 40.82 | 790,411 | +1.70(+4.34%) |
Sep 29, 2015 | 40.09 | 41.10 | 38.59 | 39.13 | 764,038 | -0.86(-2.15%) |
Sep 28, 2015 | 43.27 | 43.44 | 39.49 | 39.99 | 1,301,076 | -3.65(-8.35%) |
Sep 25, 2015 | 46.81 | 46.88 | 43.19 | 43.63 | 242,780 | -2.72(-5.87%) |
Sep 24, 2015 | 47.04 | 47.09 | 45.39 | 46.36 | 465,728 | -0.99(-2.09%) |
Sep 23, 2015 | 47.53 | 48.23 | 47.13 | 47.35 | 82,840 | -0.23(-0.48%) |
Sep 22, 2015 | 48.62 | 48.77 | 47.09 | 47.57 | 183,512 | -1.67(-3.39%) |
Sep 21, 2015 | 51.47 | 51.53 | 48.95 | 49.24 | 229,610 | -1.98(-3.87%) |
Sep 18, 2015 | 50.77 | 51.59 | 50.77 | 51.23 | 128,344 | -0.26(-0.50%) |
Sep 17, 2015 | 50.19 | 51.90 | 50.19 | 51.48 | 208,724 | +1.26(+2.51%) |
Sep 16, 2015 | 50.01 | 50.40 | 49.53 | 50.22 | 167,369 | +0.10(+0.19%) |
Sep 15, 2015 | 49.99 | 50.16 | 49.65 | 50.13 | 64,019 | +0.34(+0.68%) |
Sep 14, 2015 | 49.89 | 50.07 | 49.38 | 49.79 | 245,462 | -0.30(-0.59%) |
Sep 11, 2015 | 49.42 | 50.09 | 49.21 | 50.09 | 220,833 | +0.61(+1.24%) |
Sep 10, 2015 | 48.51 | 50.07 | 48.47 | 49.47 | 370,109 | +0.79(+1.62%) |
Sep 09, 2015 | 50.25 | 50.25 | 48.58 | 48.68 | 158,164 | -2.40(-4.70%) |
Sep 08, 2015 | 50.46 | 51.17 | 50.37 | 51.08 | 424,037 | +1.43(+2.89%) |
Sep 04, 2015 | 49.32 | 49.65 | 49.65 | 49.65 | 468,160 | -0.14(-0.28%) |
Sep 03, 2015 | 51.00 | 51.38 | 49.69 | 49.79 | 304,329 | -0.81(-1.61%) |
Sep 02, 2015 | 49.73 | 50.63 | 49.20 | 50.60 | 395,961 | +1.36(+2.76%) |
Sep 01, 2015 | 49.31 | 50.15 | 49.05 | 49.24 | 556,936 | -1.06(-2.12%) |
Aug 31, 2015 | 51.08 | 51.60 | 50.10 | 50.31 | 221,835 | -0.77(-1.51%) |
Aug 28, 2015 | 50.65 | 51.18 | 50.57 | 51.08 | 226,273 | +0.32(+0.63%) |
Aug 27, 2015 | 50.11 | 50.93 | 49.84 | 50.75 | 369,207 | +1.14(+2.29%) |
Aug 26, 2015 | 49.16 | 49.62 | 47.66 | 49.62 | 178,929 | +1.57(+3.26%) |
Aug 25, 2015 | 48.87 | 50.83 | 48.05 | 48.05 | 428,369 | -0.34(-0.70%) |
Aug 24, 2015 | 47.48 | 50.26 | 33.26 | 48.39 | 655,399 | -2.34(-4.61%) |
Aug 21, 2015 | 51.07 | 51.62 | 50.18 | 50.72 | 471,482 | -0.84(-1.63%) |
Aug 20, 2015 | 53.15 | 53.35 | 51.53 | 51.57 | 232,945 | -2.12(-3.94%) |
Aug 19, 2015 | 53.69 | 53.99 | 53.12 | 53.68 | 90,863 | -0.36(-0.67%) |
Aug 18, 2015 | 54.18 | 54.75 | 53.83 | 54.04 | 372,908 | +0.39(+0.73%) |
Aug 17, 2015 | 52.34 | 53.65 | 52.19 | 53.65 | 338,813 | +1.12(+2.13%) |
Aug 14, 2015 | 52.49 | 52.64 | 51.70 | 52.53 | 114,128 | -0.13(-0.25%) |
Aug 13, 2015 | 53.30 | 53.57 | 52.54 | 52.66 | 110,257 | -0.62(-1.17%) |
Aug 12, 2015 | 52.55 | 53.31 | 51.67 | 53.28 | 288,243 | +0.20(+0.38%) |
Aug 11, 2015 | 53.47 | 53.84 | 52.56 | 53.08 | 92,377 | -0.91(-1.69%) |
Aug 10, 2015 | 53.95 | 54.39 | 53.85 | 53.99 | 106,190 | +0.16(+0.30%) |
Aug 07, 2015 | 54.10 | 54.10 | 52.63 | 53.83 | 214,090 | -0.22(-0.40%) |
Aug 06, 2015 | 55.95 | 56.20 | 53.70 | 54.05 | 176,142 | -1.88(-3.36%) |
Aug 05, 2015 | 56.16 | 56.37 | 55.62 | 55.93 | 87,613 | +0.10(+0.19%) |
Aug 04, 2015 | 56.72 | 56.72 | 55.63 | 55.82 | 148,218 | -0.81(-1.43%) |
Aug 03, 2015 | 57.21 | 57.25 | 55.97 | 56.63 | 164,797 | -0.26(-0.46%) |
Jul 31, 2015 | 56.51 | 57.22 | 56.26 | 56.89 | 99,425 | +0.71(+1.27%) |
Jul 30, 2015 | 56.82 | 56.82 | 55.63 | 56.18 | 113,787 | -0.37(-0.66%) |
Jul 29, 2015 | 57.65 | 57.65 | 56.41 | 56.55 | 155,397 | -0.79(-1.37%) |
Jul 28, 2015 | 56.97 | 57.37 | 56.19 | 57.34 | 127,660 | +0.75(+1.33%) |
Jul 27, 2015 | 56.70 | 57.04 | 55.96 | 56.59 | 198,291 | -0.45(-0.79%) |
Jul 24, 2015 | 57.78 | 57.92 | 56.92 | 57.04 | 199,778 | -0.92(-1.58%) |
Jul 23, 2015 | 58.26 | 58.43 | 57.79 | 57.96 | 81,886 | -0.04(-0.07%) |
Jul 22, 2015 | 57.94 | 58.03 | 57.21 | 58.00 | 70,058 | +0.11(+0.20%) |
Jul 21, 2015 | 57.89 | 58.08 | 57.29 | 57.88 | 88,623 | +0.01(+0.02%) |
Jul 20, 2015 | 58.06 | 58.18 | 57.70 | 57.87 | 97,089 | +0.05(+0.08%) |
Jul 17, 2015 | 57.65 | 57.89 | 57.50 | 57.82 | 91,224 | +0.16(+0.27%) |
Jul 16, 2015 | 57.42 | 57.81 | 57.15 | 57.67 | 100,267 | +0.68(+1.20%) |
Jul 15, 2015 | 57.26 | 57.74 | 56.87 | 56.98 | 136,968 | -0.23(-0.41%) |
Jul 14, 2015 | 56.48 | 57.33 | 56.35 | 57.22 | 109,138 | +0.82(+1.45%) |
Jul 13, 2015 | 56.13 | 56.58 | 56.02 | 56.40 | 440,207 | +0.71(+1.28%) |
Jul 10, 2015 | 55.19 | 55.84 | 55.03 | 55.69 | 153,583 | +1.17(+2.14%) |
Jul 09, 2015 | 54.52 | 54.93 | 54.32 | 54.52 | 119,242 | +0.54(+1.00%) |
Jul 08, 2015 | 55.29 | 55.29 | 53.80 | 53.98 | 127,455 | -1.36(-2.45%) |
Jul 07, 2015 | 55.23 | 55.34 | 54.26 | 55.34 | 120,315 | +0.73(+1.34%) |
Jul 06, 2015 | 53.86 | 54.99 | 53.68 | 54.60 | 97,273 | +0.20(+0.38%) |
Jul 02, 2015 | 54.56 | 54.40 | 54.40 | 54.40 | 137,179 | +0.02(+0.03%) |
Jul 01, 2015 | 54.72 | 54.97 | 54.06 | 54.38 | 118,552 | +0.20(+0.38%) |
Jun 30, 2015 | 53.57 | 54.24 | 53.27 | 54.18 | 138,979 | +1.14(+2.15%) |
Jun 29, 2015 | 54.00 | 54.35 | 52.97 | 53.04 | 177,415 | -1.51(-2.77%) |
Jun 26, 2015 | 56.05 | 56.05 | 54.32 | 54.55 | 182,704 | -1.20(-2.15%) |
Jun 25, 2015 | 55.60 | 55.75 | 55.09 | 55.75 | 110,917 | +0.33(+0.59%) |
Jun 24, 2015 | 56.28 | 56.29 | 55.29 | 55.42 | 178,363 | -0.87(-1.54%) |
Jun 23, 2015 | 56.19 | 56.51 | 56.07 | 56.29 | 107,944 | +0.22(+0.40%) |
Jun 22, 2015 | 55.74 | 56.10 | 55.62 | 56.07 | 146,975 | +0.71(+1.29%) |
Jun 19, 2015 | 55.56 | 55.61 | 55.17 | 55.36 | 112,761 | -0.07(-0.12%) |
Jun 18, 2015 | 54.64 | 55.53 | 54.64 | 55.43 | 138,576 | +1.06(+1.96%) |
Jun 17, 2015 | 54.37 | 54.67 | 54.19 | 54.36 | 150,812 | +0.10(+0.19%) |
Jun 16, 2015 | 54.05 | 54.26 | 53.89 | 54.26 | 131,458 | +0.42(+0.77%) |
Jun 15, 2015 | 53.45 | 53.70 | 53.04 | 53.84 | 105,840 | +0.00(+0.00%) |
Jun 12, 2015 | 54.24 | 54.64 | 53.73 | 53.84 | 133,899 | -0.60(-1.10%) |
Jun 11, 2015 | 54.33 | 54.49 | 54.18 | 54.44 | 77,695 | +0.33(+0.62%) |
Jun 10, 2015 | 53.83 | 54.28 | 53.58 | 54.11 | 591,891 | +0.35(+0.65%) |
Jun 09, 2015 | 54.13 | 54.13 | 53.42 | 53.76 | 186,402 | -0.35(-0.65%) |
Jun 08, 2015 | 54.59 | 54.59 | 54.03 | 54.11 | 142,231 | -0.34(-0.63%) |
Jun 05, 2015 | 53.88 | 54.53 | 53.36 | 54.45 | 198,650 | +0.48(+0.89%) |
Jun 04, 2015 | 54.40 | 54.53 | 53.66 | 53.97 | 84,324 | -0.35(-0.64%) |
Jun 03, 2015 | 54.25 | 54.39 | 53.85 | 54.32 | 58,963 | +0.36(+0.68%) |
Jun 02, 2015 | 53.85 | 54.31 | 53.46 | 53.96 | 989,365 | -0.01(-0.02%) |
Jun 01, 2015 | 54.16 | 54.21 | 53.41 | 53.97 | 150,001 | +0.04(+0.07%) |
May 29, 2015 | 53.86 | 54.44 | 53.76 | 53.93 | 519,656 | +0.06(+0.10%) |
May 28, 2015 | 53.63 | 53.91 | 53.41 | 53.87 | 107,495 | +0.15(+0.28%) |
May 27, 2015 | 53.12 | 53.76 | 53.02 | 53.72 | 168,565 | +0.82(+1.54%) |
May 26, 2015 | 53.45 | 53.45 | 52.69 | 52.91 | 166,320 | -0.54(-1.01%) |
May 22, 2015 | 53.46 | 53.44 | 53.44 | 53.44 | 192,688 | +0.11(+0.20%) |
May 21, 2015 | 53.23 | 53.43 | 53.10 | 53.33 | 63,321 | +0.03(+0.05%) |
May 20, 2015 | 53.07 | 53.46 | 52.81 | 53.31 | 80,302 | +0.30(+0.56%) |
May 19, 2015 | 52.97 | 53.27 | 52.77 | 53.01 | 119,489 | +0.15(+0.29%) |
May 18, 2015 | 52.31 | 52.93 | 52.25 | 52.86 | 166,605 | +0.43(+0.82%) |
May 15, 2015 | 52.38 | 52.51 | 52.14 | 52.43 | 94,707 | +0.15(+0.29%) |
May 14, 2015 | 52.05 | 52.35 | 51.52 | 52.28 | 69,741 | +0.57(+1.11%) |
May 13, 2015 | 52.08 | 52.32 | 51.53 | 51.71 | 75,056 | -0.25(-0.48%) |
May 12, 2015 | 52.00 | 52.06 | 51.46 | 51.95 | 86,704 | -0.48(-0.91%) |
May 11, 2015 | 54.88 | 54.88 | 52.07 | 52.43 | 151,884 | +0.40(+0.77%) |
May 08, 2015 | 51.56 | 52.57 | 51.56 | 52.03 | 171,268 | +0.66(+1.29%) |
May 07, 2015 | 51.03 | 51.57 | 50.76 | 51.37 | 208,799 | +0.14(+0.27%) |
May 06, 2015 | 51.79 | 51.79 | 50.83 | 51.23 | 160,154 | -0.23(-0.44%) |
May 05, 2015 | 52.27 | 52.38 | 51.28 | 51.46 | 138,832 | -0.93(-1.78%) |
May 04, 2015 | 52.32 | 52.93 | 52.14 | 52.39 | 300,784 | +0.26(+0.50%) |
May 01, 2015 | 51.32 | 52.18 | 51.32 | 52.13 | 229,024 | +1.25(+2.46%) |
Apr 30, 2015 | 52.59 | 52.59 | 50.56 | 50.88 | 979,825 | -1.90(-3.60%) |
Apr 29, 2015 | 53.08 | 53.63 | 52.44 | 52.78 | 302,298 | -0.54(-1.02%) |
Apr 28, 2015 | 53.56 | 53.92 | 52.12 | 53.32 | 247,461 | -0.09(-0.16%) |
Apr 27, 2015 | 55.96 | 55.96 | 53.32 | 53.41 | 452,136 | -2.69(-4.79%) |
Apr 24, 2015 | 56.40 | 56.40 | 55.97 | 56.09 | 357,756 | -0.80(-1.41%) |
Apr 23, 2015 | 56.42 | 57.00 | 56.14 | 56.90 | 86,527 | +0.36(+0.64%) |
Apr 22, 2015 | 56.78 | 56.88 | 56.18 | 56.54 | 93,223 | +0.00(+0.01%) |
Apr 21, 2015 | 56.84 | 56.87 | 56.48 | 56.53 | 113,586 | +0.26(+0.45%) |
Apr 20, 2015 | 56.55 | 56.61 | 55.87 | 56.28 | 189,908 | +0.14(+0.25%) |
Apr 17, 2015 | 56.40 | 56.62 | 55.56 | 56.13 | 239,071 | -0.68(-1.19%) |
Apr 16, 2015 | 56.56 | 56.84 | 56.56 | 56.81 | 134,644 | -0.08(-0.14%) |
Apr 15, 2015 | 56.60 | 57.19 | 56.57 | 56.89 | 349,611 | +0.59(+1.05%) |
Apr 14, 2015 | 56.24 | 56.36 | 55.79 | 56.30 | 68,671 | +0.03(+0.06%) |
Apr 13, 2015 | 56.17 | 56.70 | 56.11 | 56.27 | 200,178 | +0.17(+0.30%) |
Apr 10, 2015 | 55.55 | 56.22 | 55.43 | 56.10 | 176,115 | +0.61(+1.09%) |
Apr 09, 2015 | 55.34 | 55.96 | 54.97 | 55.49 | 363,110 | +0.18(+0.33%) |
Apr 08, 2015 | 53.66 | 55.42 | 53.66 | 55.31 | 140,669 | +1.80(+3.36%) |
Apr 07, 2015 | 52.96 | 54.02 | 52.96 | 53.51 | 153,373 | +0.35(+0.66%) |
Apr 06, 2015 | 52.85 | 53.37 | 52.85 | 53.16 | 182,350 | -0.03(-0.07%) |
Apr 02, 2015 | 53.35 | 53.20 | 53.20 | 53.20 | 376,156 | -0.07(-0.13%) |
Apr 01, 2015 | 53.44 | 53.49 | 52.29 | 53.27 | 199,275 | -0.33(-0.61%) |
Mar 31, 2015 | 54.32 | 54.32 | 53.56 | 53.59 | 164,146 | -0.64(-1.18%) |
Mar 30, 2015 | 53.97 | 54.23 | 53.49 | 54.23 | 173,373 | +0.69(+1.28%) |
Mar 27, 2015 | 52.96 | 53.62 | 52.96 | 53.54 | 111,493 | +0.63(+1.20%) |
Mar 26, 2015 | 52.26 | 53.58 | 52.05 | 52.91 | 365,298 | -0.10(-0.20%) |
Mar 25, 2015 | 55.21 | 55.51 | 52.93 | 53.01 | 377,885 | -2.20(-3.98%) |
Mar 24, 2015 | 55.72 | 56.05 | 55.14 | 55.21 | 153,733 | -0.46(-0.82%) |
Mar 23, 2015 | 56.33 | 56.33 | 55.63 | 55.66 | 198,703 | -0.74(-1.31%) |
Mar 20, 2015 | 57.51 | 57.51 | 56.22 | 56.40 | 593,172 | -0.51(-0.90%) |
Mar 19, 2015 | 56.35 | 56.91 | 55.92 | 56.91 | 486,603 | +0.60(+1.06%) |
Mar 18, 2015 | 55.58 | 56.50 | 55.42 | 56.32 | 265,472 | +0.67(+1.21%) |
Mar 17, 2015 | 55.15 | 55.65 | 54.93 | 55.65 | 186,700 | +0.36(+0.65%) |
Mar 16, 2015 | 55.01 | 55.33 | 54.99 | 55.29 | 178,927 | +0.73(+1.33%) |
Mar 13, 2015 | 54.65 | 55.01 | 54.15 | 54.56 | 442,422 | -0.12(-0.22%) |
Mar 12, 2015 | 54.45 | 54.71 | 54.02 | 54.68 | 200,801 | +0.68(+1.25%) |
Mar 11, 2015 | 53.45 | 54.07 | 53.24 | 54.00 | 134,779 | +0.76(+1.43%) |
Mar 10, 2015 | 53.43 | 53.65 | 52.85 | 53.24 | 251,005 | -0.70(-1.29%) |
Mar 09, 2015 | 53.67 | 53.97 | 53.24 | 53.94 | 224,420 | +0.28(+0.52%) |
Mar 06, 2015 | 54.27 | 54.27 | 53.49 | 53.66 | 211,503 | -0.64(-1.17%) |
Mar 05, 2015 | 54.53 | 54.84 | 54.19 | 54.29 | 269,037 | +0.12(+0.22%) |
Mar 04, 2015 | 53.56 | 54.19 | 53.20 | 54.18 | 196,181 | +0.42(+0.78%) |
Mar 03, 2015 | 54.09 | 54.09 | 53.25 | 53.76 | 1,020,681 | -0.39(-0.71%) |
Mar 02, 2015 | 53.56 | 54.15 | 53.33 | 54.14 | 300,701 | +0.57(+1.06%) |
Feb 27, 2015 | 54.12 | 54.35 | 53.55 | 53.58 | 234,002 | -0.45(-0.84%) |
Feb 26, 2015 | 53.41 | 54.03 | 53.24 | 54.03 | 97,020 | +0.67(+1.26%) |
Feb 25, 2015 | 53.36 | 53.58 | 53.02 | 53.36 | 316,348 | -0.01(-0.02%) |
Feb 24, 2015 | 53.54 | 53.77 | 53.03 | 53.37 | 331,023 | -0.03(-0.05%) |
Feb 23, 2015 | 53.25 | 53.65 | 53.14 | 53.39 | 274,102 | +0.10(+0.19%) |
Feb 20, 2015 | 52.58 | 53.30 | 52.34 | 53.29 | 174,080 | +0.91(+1.74%) |
Feb 19, 2015 | 52.06 | 52.43 | 52.06 | 52.38 | 94,324 | +0.32(+0.61%) |
Feb 18, 2015 | 51.86 | 52.06 | 51.45 | 52.06 | 473,936 | +0.08(+0.16%) |
Feb 17, 2015 | 51.45 | 51.98 | 51.42 | 51.98 | 159,150 | +0.62(+1.20%) |
Feb 13, 2015 | 50.79 | 51.37 | 51.37 | 51.37 | 312,576 | +0.42(+0.83%) |
Feb 12, 2015 | 50.68 | 50.95 | 50.39 | 50.94 | 121,237 | +0.54(+1.07%) |
Feb 11, 2015 | 50.23 | 50.64 | 49.93 | 50.40 | 187,365 | +0.23(+0.45%) |
Feb 10, 2015 | 49.56 | 50.23 | 49.47 | 50.18 | 105,899 | +0.92(+1.87%) |
Feb 09, 2015 | 49.20 | 49.70 | 49.19 | 49.26 | 136,418 | -0.15(-0.30%) |
Feb 06, 2015 | 49.72 | 49.96 | 49.28 | 49.40 | 1,015,314 | -0.36(-0.73%) |
Feb 05, 2015 | 48.93 | 49.86 | 48.92 | 49.77 | 1,000,553 | +1.77(+3.68%) |
Feb 04, 2015 | 47.97 | 48.21 | 47.52 | 48.00 | 1,050,516 | -0.45(-0.93%) |
Feb 03, 2015 | 48.24 | 48.49 | 47.30 | 48.45 | 557,895 | +0.26(+0.55%) |
Feb 02, 2015 | 48.14 | 48.44 | 47.44 | 48.19 | 265,135 | -0.06(-0.13%) |
Jan 30, 2015 | 49.49 | 49.49 | 48.17 | 48.25 | 275,154 | -1.20(-2.42%) |
Jan 29, 2015 | 48.82 | 49.44 | 48.34 | 49.44 | 204,213 | +0.79(+1.63%) |
Jan 28, 2015 | 49.69 | 49.86 | 48.47 | 48.65 | 180,629 | -0.76(-1.54%) |
Jan 27, 2015 | 48.96 | 49.86 | 48.95 | 49.41 | 203,114 | -0.04(-0.09%) |
Jan 26, 2015 | 49.04 | 49.46 | 48.59 | 49.46 | 163,042 | +0.71(+1.46%) |
Jan 23, 2015 | 48.59 | 49.00 | 48.54 | 48.75 | 135,612 | +0.14(+0.29%) |
Jan 22, 2015 | 48.34 | 48.60 | 47.41 | 48.60 | 156,973 | +0.39(+0.82%) |
Jan 21, 2015 | 48.51 | 48.73 | 48.13 | 48.21 | 178,452 | -0.29(-0.60%) |
Jan 20, 2015 | 48.78 | 48.91 | 48.00 | 48.50 | 183,263 | -0.11(-0.22%) |
Jan 16, 2015 | 47.04 | 48.65 | 47.03 | 48.61 | 290,363 | +1.60(+3.41%) |
Jan 15, 2015 | 48.36 | 48.36 | 46.95 | 47.00 | 252,722 | -1.12(-2.32%) |
Jan 14, 2015 | 47.54 | 48.33 | 47.41 | 48.12 | 250,684 | +0.02(+0.04%) |
Jan 13, 2015 | 48.44 | 48.86 | 47.40 | 48.10 | 180,153 | +0.04(+0.09%) |
Jan 12, 2015 | 48.51 | 48.61 | 47.89 | 48.06 | 127,500 | -0.13(-0.27%) |
Jan 09, 2015 | 48.21 | 48.40 | 47.75 | 48.19 | 140,809 | +0.02(+0.04%) |
Jan 08, 2015 | 47.72 | 48.21 | 47.72 | 48.17 | 143,840 | +1.04(+2.21%) |
Jan 07, 2015 | 46.15 | 47.13 | 46.15 | 47.13 | 130,196 | +1.16(+2.53%) |
Jan 06, 2015 | 46.62 | 46.78 | 45.39 | 45.97 | 154,849 | -0.42(-0.91%) |
Jan 05, 2015 | 46.71 | 46.96 | 46.23 | 46.39 | 132,524 | -0.34(-0.73%) |
Jan 02, 2015 | 47.02 | 47.41 | 46.49 | 46.73 | 181,021 | -0.03(-0.07%) |
Dec 31, 2014 | 47.36 | 46.77 | 46.77 | 46.77 | 350,897 | -0.24(-0.52%) |
Dec 30, 2014 | 47.12 | 47.39 | 46.92 | 47.01 | 176,907 | -0.20(-0.42%) |
Dec 29, 2014 | 47.08 | 47.34 | 47.03 | 47.21 | 90,903 | +0.09(+0.19%) |
Dec 26, 2014 | 46.81 | 47.12 | 46.64 | 47.12 | 122,341 | +0.43(+0.93%) |
Dec 24, 2014 | 46.04 | 46.68 | 46.68 | 46.68 | 208,230 | +0.49(+1.06%) |
Dec 23, 2014 | 47.73 | 47.73 | 46.05 | 46.19 | 198,906 | -1.38(-2.90%) |
Dec 22, 2014 | 47.92 | 47.94 | 47.22 | 47.57 | 355,196 | -0.33(-0.69%) |
Dec 19, 2014 | 47.44 | 48.10 | 46.57 | 47.90 | 170,698 | +0.55(+1.16%) |
Dec 18, 2014 | 46.88 | 47.35 | 46.72 | 47.35 | 241,447 | +1.05(+2.26%) |
Dec 17, 2014 | 45.26 | 46.31 | 45.12 | 46.30 | 76,051 | +1.20(+2.65%) |
Dec 16, 2014 | 45.41 | 46.25 | 45.10 | 45.11 | 190,466 | -0.45(-0.99%) |
Dec 15, 2014 | 46.31 | 46.47 | 45.35 | 45.56 | 169,650 | -0.49(-1.06%) |
Dec 12, 2014 | 46.61 | 46.77 | 46.04 | 46.05 | 196,040 | -0.85(-1.81%) |
Dec 11, 2014 | 46.77 | 47.51 | 46.77 | 46.90 | 97,929 | +0.28(+0.59%) |
Dec 10, 2014 | 47.64 | 47.64 | 46.62 | 46.62 | 118,289 | -1.01(-2.13%) |
Dec 09, 2014 | 47.11 | 47.69 | 46.71 | 47.64 | 223,070 | +0.03(+0.06%) |
Dec 08, 2014 | 47.63 | 48.12 | 47.45 | 47.61 | 115,115 | -0.02(-0.04%) |
Dec 05, 2014 | 47.33 | 47.61 | 47.28 | 47.63 | 210,998 | +0.42(+0.90%) |
Dec 04, 2014 | 47.35 | 47.53 | 47.11 | 47.20 | 140,082 | -0.24(-0.50%) |
Dec 03, 2014 | 47.26 | 47.50 | 47.03 | 47.44 | 84,527 | +0.28(+0.59%) |
Dec 02, 2014 | 47.02 | 47.29 | 46.87 | 47.17 | 92,161 | +0.54(+1.17%) |
Dec 01, 2014 | 47.34 | 47.43 | 46.57 | 46.62 | 199,536 | -0.85(-1.79%) |
Nov 28, 2014 | 47.51 | 48.00 | 47.42 | 47.47 | 98,996 | -0.05(-0.10%) |
Nov 26, 2014 | 46.72 | 47.52 | 47.52 | 47.52 | 249,714 | +0.80(+1.72%) |
Nov 25, 2014 | 46.57 | 46.76 | 46.37 | 46.71 | 103,415 | +0.15(+0.32%) |
Nov 24, 2014 | 45.71 | 46.56 | 45.70 | 46.56 | 117,152 | +0.98(+2.15%) |
Nov 21, 2014 | 46.11 | 46.11 | 45.55 | 45.58 | 172,341 | -0.05(-0.10%) |
Nov 20, 2014 | 45.36 | 45.70 | 45.21 | 45.63 | 96,629 | +0.12(+0.26%) |
Nov 19, 2014 | 46.08 | 46.08 | 45.43 | 45.51 | 143,951 | -0.40(-0.88%) |
Nov 18, 2014 | 45.11 | 45.95 | 45.11 | 45.91 | 99,131 | +0.89(+1.99%) |
Nov 17, 2014 | 44.65 | 45.39 | 44.65 | 45.02 | 125,281 | +0.28(+0.62%) |
Nov 14, 2014 | 44.86 | 44.86 | 44.42 | 44.74 | 79,966 | -0.14(-0.32%) |
Nov 13, 2014 | 45.09 | 45.45 | 44.79 | 44.89 | 64,693 | -0.28(-0.61%) |
Nov 12, 2014 | 44.81 | 45.21 | 44.79 | 45.16 | 173,372 | +0.05(+0.12%) |
Nov 11, 2014 | 44.98 | 45.12 | 44.78 | 45.11 | 72,923 | +0.12(+0.28%) |
Nov 10, 2014 | 44.55 | 44.99 | 44.40 | 44.98 | 122,311 | +0.38(+0.85%) |
Nov 07, 2014 | 45.30 | 45.37 | 44.21 | 44.60 | 148,444 | -1.05(-2.30%) |
Nov 06, 2014 | 45.76 | 46.08 | 45.39 | 45.66 | 374,334 | +0.15(+0.34%) |
Nov 05, 2014 | 46.61 | 46.83 | 45.37 | 45.50 | 202,111 | -0.64(-1.38%) |
Nov 04, 2014 | 46.11 | 46.24 | 45.70 | 46.14 | 214,473 | -0.04(-0.08%) |
Nov 03, 2014 | 46.11 | 46.40 | 45.88 | 46.18 | 445,257 | +0.23(+0.50%) |
Oct 31, 2014 | 46.52 | 46.67 | 45.88 | 45.95 | 189,751 | +0.02(+0.05%) |
Oct 30, 2014 | 44.79 | 46.02 | 44.79 | 45.92 | 211,971 | +1.01(+2.25%) |
Oct 29, 2014 | 45.22 | 45.30 | 44.71 | 44.91 | 155,984 | -0.25(-0.56%) |
Oct 28, 2014 | 45.15 | 45.16 | 44.86 | 45.16 | 268,227 | +0.53(+1.18%) |
Oct 27, 2014 | 44.48 | 44.64 | 44.50 | 44.63 | 162,202 | +0.13(+0.30%) |
Oct 24, 2014 | 44.19 | 44.55 | 44.13 | 44.50 | 93,347 | +0.38(+0.87%) |
Oct 23, 2014 | 43.65 | 44.45 | 43.65 | 44.12 | 137,595 | +1.01(+2.34%) |
Oct 22, 2014 | 43.78 | 43.83 | 43.08 | 43.11 | 119,644 | -0.52(-1.18%) |
Oct 21, 2014 | 43.18 | 43.62 | 43.12 | 43.62 | 170,494 | +0.77(+1.79%) |
Oct 20, 2014 | 42.14 | 42.86 | 42.14 | 42.86 | 145,813 | +0.65(+1.54%) |
Oct 17, 2014 | 42.63 | 42.72 | 41.86 | 42.20 | 283,040 | +0.02(+0.05%) |
Oct 16, 2014 | 40.79 | 42.60 | 40.79 | 42.18 | 142,458 | +0.50(+1.20%) |
Oct 15, 2014 | 41.05 | 41.83 | 40.32 | 41.68 | 303,999 | -0.04(-0.10%) |
Oct 14, 2014 | 41.77 | 42.35 | 40.96 | 41.73 | 219,928 | +0.17(+0.42%) |
Oct 13, 2014 | 42.69 | 42.77 | 41.52 | 41.55 | 251,285 | -1.11(-2.59%) |
Oct 10, 2014 | 43.25 | 43.59 | 42.65 | 42.66 | 89,892 | -0.68(-1.57%) |
Oct 09, 2014 | 44.21 | 44.41 | 43.25 | 43.34 | 108,945 | -0.65(-1.48%) |
Oct 08, 2014 | 43.12 | 44.00 | 42.50 | 43.99 | 170,702 | +0.90(+2.09%) |
Oct 07, 2014 | 43.62 | 43.62 | 43.09 | 43.09 | 115,113 | -0.72(-1.64%) |
Oct 06, 2014 | 44.52 | 44.75 | 43.72 | 43.81 | 253,872 | -0.47(-1.05%) |
Oct 03, 2014 | 43.94 | 44.37 | 43.52 | 44.27 | 176,390 | +0.92(+2.12%) |
Oct 02, 2014 | 43.21 | 43.60 | 42.69 | 43.35 | 124,648 | +0.10(+0.23%) |