Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 42.36 | 42.48 | 41.90 | 42.12 | 121,882 | -0.45(-1.06%) |
Aug 28, 2015 | 40.53 | 43.16 | 40.50 | 42.57 | 438,361 | +2.00(+4.93%) |
Aug 27, 2015 | 41.41 | 41.41 | 40.11 | 40.57 | 269,801 | -0.65(-1.58%) |
Aug 26, 2015 | 41.17 | 41.24 | 39.86 | 41.22 | 202,584 | +0.89(+2.21%) |
Aug 25, 2015 | 42.09 | 42.29 | 40.12 | 40.33 | 185,527 | -0.80(-1.95%) |
Aug 24, 2015 | 40.22 | 42.49 | 40.22 | 41.13 | 226,800 | -0.91(-2.16%) |
Aug 21, 2015 | 41.61 | 42.61 | 41.33 | 42.04 | 175,136 | -0.23(-0.54%) |
Aug 20, 2015 | 42.63 | 42.80 | 42.04 | 42.27 | 225,192 | -0.64(-1.49%) |
Aug 19, 2015 | 42.13 | 43.02 | 42.00 | 42.91 | 237,818 | +0.71(+1.68%) |
Aug 18, 2015 | 42.40 | 42.70 | 41.97 | 42.20 | 193,841 | -0.11(-0.26%) |
Aug 17, 2015 | 41.83 | 42.55 | 41.66 | 42.31 | 204,650 | +0.53(+1.27%) |
Aug 14, 2015 | 40.88 | 41.88 | 40.87 | 41.78 | 98,542 | +0.59(+1.43%) |
Aug 13, 2015 | 41.66 | 41.84 | 41.13 | 41.19 | 162,007 | -0.56(-1.34%) |
Aug 12, 2015 | 42.00 | 42.20 | 41.25 | 41.75 | 136,631 | -0.26(-0.62%) |
Aug 11, 2015 | 44.30 | 44.30 | 40.18 | 42.01 | 429,205 | -2.75(-6.14%) |
Aug 10, 2015 | 44.07 | 45.18 | 43.36 | 44.76 | 243,617 | +1.14(+2.61%) |
Aug 07, 2015 | 44.84 | 46.00 | 42.01 | 43.62 | 377,605 | -2.63(-5.69%) |
Aug 06, 2015 | 46.00 | 46.70 | 45.71 | 46.25 | 238,709 | +0.33(+0.72%) |
Aug 05, 2015 | 45.25 | 46.10 | 45.25 | 45.92 | 177,287 | +0.99(+2.20%) |
Aug 04, 2015 | 44.30 | 45.06 | 44.10 | 44.93 | 166,117 | +0.60(+1.35%) |
Aug 03, 2015 | 44.38 | 44.64 | 44.01 | 44.33 | 148,173 | -0.04(-0.09%) |
Jul 31, 2015 | 44.78 | 44.93 | 44.13 | 44.37 | 156,578 | -0.21(-0.47%) |
Jul 30, 2015 | 44.77 | 45.19 | 44.26 | 44.58 | 94,579 | -0.22(-0.49%) |
Jul 29, 2015 | 44.46 | 45.07 | 44.34 | 44.80 | 104,384 | +0.15(+0.34%) |
Jul 28, 2015 | 44.18 | 44.77 | 43.41 | 44.65 | 117,864 | +0.78(+1.78%) |
Jul 27, 2015 | 44.05 | 44.41 | 43.41 | 43.87 | 112,742 | +0.18(+0.41%) |
Jul 24, 2015 | 44.62 | 44.62 | 43.55 | 43.69 | 150,165 | -1.07(-2.39%) |
Jul 23, 2015 | 44.88 | 45.16 | 44.57 | 44.76 | 94,450 | -0.09(-0.20%) |
Jul 22, 2015 | 44.60 | 44.87 | 44.30 | 44.85 | 86,704 | +0.10(+0.22%) |
Jul 21, 2015 | 45.56 | 45.58 | 44.47 | 44.75 | 52,121 | -0.93(-2.04%) |
Jul 20, 2015 | 46.34 | 46.34 | 45.54 | 45.68 | 40,258 | -0.53(-1.15%) |
Jul 17, 2015 | 46.19 | 46.44 | 45.78 | 46.21 | 89,964 | +0.00(+0.00%) |
Jul 16, 2015 | 46.28 | 46.66 | 45.98 | 46.21 | 75,611 | +0.24(+0.52%) |
Jul 15, 2015 | 46.35 | 46.52 | 45.64 | 45.97 | 74,888 | -0.32(-0.69%) |
Jul 14, 2015 | 45.49 | 46.39 | 45.43 | 46.29 | 77,306 | +0.76(+1.67%) |
Jul 13, 2015 | 45.43 | 45.68 | 45.24 | 45.53 | 71,041 | +0.31(+0.69%) |
Jul 10, 2015 | 45.50 | 45.58 | 44.73 | 45.22 | 81,798 | +0.20(+0.44%) |
Jul 09, 2015 | 45.58 | 45.58 | 45.00 | 45.02 | 145,745 | -0.09(-0.20%) |
Jul 08, 2015 | 46.01 | 46.17 | 44.77 | 45.11 | 193,044 | -1.17(-2.53%) |
Jul 07, 2015 | 47.19 | 47.45 | 46.10 | 46.28 | 106,887 | -0.89(-1.89%) |
Jul 06, 2015 | 47.04 | 47.64 | 46.99 | 47.17 | 79,904 | -0.13(-0.27%) |
Jul 02, 2015 | 47.89 | 47.30 | 47.30 | 47.30 | 111,900 | -0.41(-0.86%) |
Jul 01, 2015 | 47.92 | 47.98 | 47.29 | 47.71 | 113,987 | +0.13(+0.27%) |
Jun 30, 2015 | 48.64 | 48.88 | 47.42 | 47.58 | 159,237 | -0.75(-1.55%) |
Jun 29, 2015 | 49.14 | 49.40 | 48.21 | 48.33 | 108,041 | -1.24(-2.50%) |
Jun 26, 2015 | 49.97 | 49.97 | 49.07 | 49.57 | 158,954 | -0.25(-0.50%) |
Jun 25, 2015 | 49.96 | 50.33 | 49.39 | 49.82 | 97,828 | +0.00(+0.00%) |
Jun 24, 2015 | 49.89 | 49.93 | 49.55 | 49.82 | 129,409 | -0.08(-0.16%) |
Jun 23, 2015 | 49.02 | 49.95 | 48.66 | 49.90 | 305,333 | +0.81(+1.65%) |
Jun 22, 2015 | 49.53 | 49.68 | 48.72 | 49.09 | 136,484 | -0.19(-0.39%) |
Jun 19, 2015 | 49.60 | 49.60 | 49.03 | 49.28 | 158,294 | -0.38(-0.77%) |
Jun 18, 2015 | 49.54 | 49.95 | 49.32 | 49.66 | 102,858 | +0.28(+0.57%) |
Jun 17, 2015 | 49.31 | 49.66 | 48.93 | 49.38 | 79,889 | +0.29(+0.59%) |
Jun 16, 2015 | 48.58 | 49.39 | 48.39 | 49.09 | 102,908 | +0.40(+0.82%) |
Jun 15, 2015 | 48.78 | 48.78 | 48.10 | 48.69 | 143,580 | -0.56(-1.14%) |
Jun 12, 2015 | 49.50 | 49.87 | 49.13 | 49.25 | 90,102 | -0.43(-0.87%) |
Jun 11, 2015 | 49.40 | 49.76 | 49.16 | 49.68 | 75,258 | +0.35(+0.71%) |
Jun 10, 2015 | 48.85 | 49.59 | 48.72 | 49.33 | 110,639 | +0.76(+1.56%) |
Jun 09, 2015 | 48.87 | 49.77 | 48.32 | 48.57 | 74,910 | -0.44(-0.90%) |
Jun 08, 2015 | 48.56 | 49.27 | 48.43 | 49.01 | 134,146 | +0.29(+0.60%) |
Jun 05, 2015 | 48.42 | 48.84 | 47.59 | 48.72 | 174,144 | +0.22(+0.45%) |
Jun 04, 2015 | 49.26 | 49.62 | 48.37 | 48.50 | 100,971 | -1.06(-2.14%) |
Jun 03, 2015 | 49.33 | 49.68 | 48.90 | 49.56 | 128,099 | +0.25(+0.51%) |
Jun 02, 2015 | 48.54 | 49.86 | 48.42 | 49.31 | 204,102 | +0.49(+1.00%) |
Jun 01, 2015 | 47.84 | 49.08 | 47.70 | 48.82 | 229,574 | +1.02(+2.13%) |
May 29, 2015 | 47.74 | 48.11 | 47.27 | 47.80 | 162,262 | -0.08(-0.17%) |
May 28, 2015 | 47.52 | 47.91 | 47.25 | 47.88 | 104,143 | +0.34(+0.72%) |
May 27, 2015 | 47.73 | 47.87 | 47.27 | 47.54 | 147,385 | -0.27(-0.56%) |
May 26, 2015 | 47.81 | 48.05 | 47.29 | 47.81 | 132,597 | -0.19(-0.40%) |
May 22, 2015 | 47.75 | 48.00 | 48.00 | 48.00 | 215,900 | +0.21(+0.44%) |
May 21, 2015 | 47.59 | 48.21 | 47.21 | 47.79 | 198,935 | +0.35(+0.74%) |
May 20, 2015 | 48.34 | 48.50 | 47.34 | 47.44 | 204,037 | -1.13(-2.33%) |
May 19, 2015 | 47.80 | 49.39 | 47.06 | 48.57 | 250,206 | +0.20(+0.41%) |
May 18, 2015 | 48.13 | 48.77 | 47.82 | 48.37 | 127,668 | +0.30(+0.62%) |
May 15, 2015 | 47.00 | 48.45 | 46.98 | 48.07 | 146,175 | +1.07(+2.28%) |
May 14, 2015 | 47.15 | 47.22 | 46.85 | 47.00 | 148,847 | +0.08(+0.17%) |
May 13, 2015 | 47.50 | 47.50 | 46.60 | 46.92 | 89,381 | -0.47(-0.99%) |
May 12, 2015 | 48.05 | 48.17 | 47.00 | 47.39 | 123,419 | -0.81(-1.68%) |
May 11, 2015 | 48.64 | 48.99 | 48.02 | 48.20 | 64,898 | -0.39(-0.80%) |
May 08, 2015 | 48.41 | 48.84 | 47.97 | 48.59 | 77,138 | +0.56(+1.17%) |
May 07, 2015 | 48.25 | 48.56 | 47.83 | 48.03 | 68,426 | -0.32(-0.66%) |
May 06, 2015 | 48.24 | 48.50 | 47.70 | 48.35 | 73,368 | +0.11(+0.23%) |
May 05, 2015 | 49.81 | 49.85 | 47.78 | 48.24 | 114,267 | -1.65(-3.31%) |
May 04, 2015 | 50.03 | 50.50 | 49.55 | 49.89 | 138,359 | -0.12(-0.24%) |
May 01, 2015 | 49.74 | 50.20 | 49.55 | 50.01 | 115,541 | +0.43(+0.87%) |
Apr 30, 2015 | 48.93 | 49.71 | 48.20 | 49.58 | 175,329 | +0.22(+0.45%) |
Apr 29, 2015 | 49.56 | 50.71 | 49.30 | 49.36 | 71,845 | -0.60(-1.20%) |
Apr 28, 2015 | 49.94 | 50.28 | 49.62 | 49.96 | 74,984 | -0.09(-0.18%) |
Apr 27, 2015 | 50.34 | 50.68 | 49.81 | 50.05 | 82,100 | -0.02(-0.04%) |
Apr 24, 2015 | 50.40 | 50.93 | 49.60 | 50.07 | 77,925 | -0.15(-0.30%) |
Apr 23, 2015 | 49.88 | 50.85 | 49.58 | 50.22 | 90,535 | +0.28(+0.56%) |
Apr 22, 2015 | 49.87 | 50.02 | 49.01 | 49.94 | 85,250 | +0.08(+0.16%) |
Apr 21, 2015 | 49.56 | 50.28 | 49.17 | 49.86 | 118,966 | +0.48(+0.97%) |
Apr 20, 2015 | 49.52 | 49.85 | 49.14 | 49.38 | 79,461 | +0.16(+0.33%) |
Apr 17, 2015 | 49.23 | 49.81 | 48.69 | 49.22 | 121,141 | -0.33(-0.67%) |
Apr 16, 2015 | 50.09 | 50.25 | 49.35 | 49.55 | 76,385 | -0.60(-1.20%) |
Apr 15, 2015 | 50.36 | 50.70 | 49.67 | 50.15 | 102,432 | -0.07(-0.14%) |
Apr 14, 2015 | 50.05 | 50.57 | 49.67 | 50.22 | 90,258 | -0.05(-0.10%) |
Apr 13, 2015 | 50.29 | 50.79 | 50.04 | 50.27 | 62,640 | +0.09(+0.18%) |
Apr 10, 2015 | 50.63 | 50.64 | 49.97 | 50.18 | 113,867 | -0.19(-0.38%) |
Apr 09, 2015 | 50.59 | 50.95 | 49.82 | 50.37 | 76,417 | -0.32(-0.63%) |
Apr 08, 2015 | 50.53 | 51.28 | 50.52 | 50.69 | 119,665 | +0.02(+0.04%) |
Apr 07, 2015 | 51.17 | 51.60 | 50.63 | 50.67 | 64,332 | -0.57(-1.11%) |
Apr 06, 2015 | 50.65 | 51.60 | 50.65 | 51.24 | 110,939 | +0.33(+0.65%) |
Apr 02, 2015 | 51.27 | 50.91 | 50.91 | 50.91 | 99,800 | -0.36(-0.70%) |
Apr 01, 2015 | 51.66 | 51.66 | 50.43 | 51.27 | 156,760 | -0.50(-0.97%) |
Mar 31, 2015 | 52.95 | 52.95 | 51.50 | 51.77 | 178,484 | -1.55(-2.91%) |
Mar 30, 2015 | 54.06 | 54.31 | 53.23 | 53.32 | 121,421 | -0.60(-1.11%) |
Mar 27, 2015 | 53.44 | 54.05 | 53.30 | 53.92 | 107,244 | +0.59(+1.11%) |
Mar 26, 2015 | 52.06 | 53.40 | 51.92 | 53.33 | 121,163 | +1.26(+2.42%) |
Mar 25, 2015 | 53.56 | 53.56 | 51.99 | 52.07 | 105,627 | -1.36(-2.55%) |
Mar 24, 2015 | 53.17 | 53.59 | 52.84 | 53.43 | 77,912 | +0.26(+0.49%) |
Mar 23, 2015 | 53.28 | 53.50 | 52.85 | 53.17 | 78,490 | -0.44(-0.82%) |
Mar 20, 2015 | 52.69 | 53.65 | 52.56 | 53.61 | 167,266 | +0.94(+1.78%) |
Mar 19, 2015 | 52.36 | 52.79 | 52.07 | 52.67 | 85,836 | +0.24(+0.46%) |
Mar 18, 2015 | 51.71 | 52.69 | 51.45 | 52.43 | 76,323 | +0.49(+0.94%) |
Mar 17, 2015 | 51.75 | 52.18 | 51.46 | 51.94 | 102,319 | -0.14(-0.27%) |
Mar 16, 2015 | 50.80 | 52.12 | 50.73 | 52.08 | 99,172 | +1.30(+2.56%) |
Mar 13, 2015 | 51.00 | 51.08 | 49.80 | 50.78 | 199,628 | -0.26(-0.51%) |
Mar 12, 2015 | 50.75 | 51.26 | 50.41 | 51.04 | 122,446 | +0.60(+1.19%) |
Mar 11, 2015 | 51.10 | 51.10 | 50.02 | 50.44 | 123,713 | -0.65(-1.27%) |
Mar 10, 2015 | 51.73 | 51.83 | 50.97 | 51.09 | 75,950 | -1.08(-2.07%) |
Mar 09, 2015 | 51.35 | 52.28 | 51.35 | 52.17 | 98,777 | +0.82(+1.60%) |
Mar 06, 2015 | 52.04 | 52.23 | 51.09 | 51.35 | 107,309 | -1.12(-2.13%) |
Mar 05, 2015 | 52.07 | 52.58 | 51.78 | 52.47 | 97,698 | +0.43(+0.83%) |
Mar 04, 2015 | 52.36 | 52.64 | 51.48 | 52.04 | 87,384 | -0.60(-1.14%) |
Mar 03, 2015 | 53.11 | 53.11 | 52.86 | 52.64 | 81,251 | -0.46(-0.87%) |
Mar 02, 2015 | 52.41 | 53.32 | 52.29 | 53.10 | 269,345 | +0.83(+1.59%) |
Feb 27, 2015 | 52.10 | 52.80 | 52.10 | 52.27 | 135,285 | -0.01(-0.02%) |
Feb 26, 2015 | 53.07 | 53.07 | 51.79 | 52.28 | 120,540 | -0.67(-1.27%) |
Feb 25, 2015 | 53.19 | 53.29 | 52.30 | 52.95 | 115,341 | -0.15(-0.28%) |
Feb 24, 2015 | 53.50 | 53.59 | 52.92 | 53.10 | 126,609 | -0.50(-0.93%) |
Feb 23, 2015 | 53.45 | 53.98 | 53.27 | 53.60 | 95,755 | +0.01(+0.02%) |
Feb 20, 2015 | 53.66 | 53.84 | 53.02 | 53.59 | 94,522 | -0.02(-0.04%) |
Feb 19, 2015 | 52.81 | 53.98 | 52.33 | 53.61 | 104,706 | +0.50(+0.94%) |
Feb 18, 2015 | 53.07 | 53.45 | 52.69 | 53.11 | 114,901 | +0.11(+0.21%) |
Feb 17, 2015 | 52.67 | 53.38 | 52.24 | 53.00 | 79,486 | +0.68(+1.30%) |
Feb 13, 2015 | 52.48 | 52.32 | 52.32 | 52.32 | 136,100 | +0.09(+0.17%) |
Feb 12, 2015 | 52.55 | 52.64 | 51.95 | 52.23 | 118,801 | +0.04(+0.08%) |
Feb 11, 2015 | 52.49 | 52.83 | 51.96 | 52.19 | 65,020 | -0.23(-0.44%) |
Feb 10, 2015 | 53.01 | 53.31 | 51.66 | 52.42 | 120,323 | -0.31(-0.59%) |
Feb 09, 2015 | 53.29 | 53.67 | 52.37 | 52.73 | 117,275 | -0.59(-1.11%) |
Feb 06, 2015 | 53.68 | 53.84 | 53.01 | 53.32 | 93,784 | -0.15(-0.28%) |
Feb 05, 2015 | 53.75 | 54.12 | 53.34 | 53.47 | 91,051 | +0.12(+0.22%) |
Feb 04, 2015 | 53.33 | 54.01 | 52.86 | 53.35 | 177,611 | +0.01(+0.02%) |
Feb 03, 2015 | 52.86 | 53.58 | 51.98 | 53.34 | 284,998 | +0.89(+1.70%) |
Feb 02, 2015 | 52.69 | 53.00 | 52.25 | 52.45 | 198,549 | +0.16(+0.31%) |
Jan 30, 2015 | 52.78 | 53.00 | 51.88 | 52.29 | 153,462 | -0.68(-1.28%) |
Jan 29, 2015 | 51.54 | 53.01 | 50.79 | 52.97 | 146,595 | +1.50(+2.91%) |
Jan 28, 2015 | 51.74 | 52.47 | 51.14 | 51.47 | 100,348 | +0.20(+0.39%) |
Jan 27, 2015 | 52.43 | 52.49 | 50.94 | 51.27 | 116,309 | -1.68(-3.17%) |
Jan 26, 2015 | 52.73 | 53.10 | 51.47 | 52.95 | 156,972 | +0.47(+0.90%) |
Jan 23, 2015 | 52.40 | 52.62 | 51.57 | 52.48 | 91,307 | +0.19(+0.36%) |
Jan 22, 2015 | 51.41 | 52.45 | 50.59 | 52.29 | 113,124 | +1.40(+2.75%) |
Jan 21, 2015 | 52.07 | 52.25 | 50.85 | 50.89 | 86,250 | -1.45(-2.77%) |
Jan 20, 2015 | 52.82 | 53.35 | 52.17 | 52.34 | 134,860 | -0.23(-0.44%) |
Jan 16, 2015 | 52.04 | 52.71 | 51.52 | 52.57 | 175,054 | +0.39(+0.75%) |
Jan 15, 2015 | 52.19 | 53.12 | 51.09 | 52.18 | 181,305 | +0.28(+0.54%) |
Jan 14, 2015 | 51.23 | 52.25 | 51.10 | 51.90 | 87,223 | +0.17(+0.33%) |
Jan 13, 2015 | 52.16 | 53.54 | 50.73 | 51.73 | 130,386 | +0.14(+0.27%) |
Jan 12, 2015 | 51.80 | 51.80 | 50.68 | 51.59 | 88,984 | -0.35(-0.67%) |
Jan 09, 2015 | 53.03 | 53.53 | 51.77 | 51.94 | 77,415 | -1.05(-1.98%) |
Jan 08, 2015 | 52.17 | 53.18 | 51.84 | 52.99 | 148,683 | +1.33(+2.57%) |
Jan 07, 2015 | 51.50 | 51.91 | 50.92 | 51.66 | 115,925 | +0.49(+0.96%) |
Jan 06, 2015 | 52.75 | 52.97 | 50.55 | 51.17 | 88,471 | -1.55(-2.94%) |
Jan 05, 2015 | 53.23 | 53.60 | 52.19 | 52.72 | 124,063 | -0.72(-1.35%) |
Jan 02, 2015 | 53.06 | 53.71 | 52.19 | 53.44 | 113,515 | +0.80(+1.52%) |
Dec 31, 2014 | 53.66 | 52.64 | 52.64 | 52.64 | 147,900 | -0.88(-1.64%) |
Dec 30, 2014 | 53.50 | 53.84 | 52.95 | 53.52 | 105,578 | +0.09(+0.17%) |
Dec 29, 2014 | 54.01 | 54.01 | 53.30 | 53.43 | 93,561 | -0.48(-0.89%) |
Dec 26, 2014 | 53.83 | 54.30 | 53.59 | 53.91 | 63,441 | +0.50(+0.94%) |
Dec 24, 2014 | 53.63 | 53.41 | 53.41 | 53.41 | 80,500 | -0.09(-0.17%) |
Dec 23, 2014 | 53.38 | 54.19 | 53.21 | 53.50 | 118,059 | +0.30(+0.56%) |
Dec 22, 2014 | 52.41 | 53.77 | 52.41 | 53.20 | 110,067 | +0.45(+0.85%) |
Dec 19, 2014 | 53.00 | 53.50 | 52.62 | 52.75 | 229,349 | -0.53(-0.99%) |
Dec 18, 2014 | 52.76 | 53.45 | 52.29 | 53.28 | 134,634 | +0.92(+1.76%) |
Dec 17, 2014 | 51.66 | 52.42 | 50.75 | 52.36 | 169,682 | +0.83(+1.61%) |
Dec 16, 2014 | 51.65 | 52.60 | 51.40 | 51.53 | 155,550 | -0.06(-0.12%) |
Dec 15, 2014 | 52.77 | 52.85 | 51.57 | 51.59 | 122,643 | -0.95(-1.81%) |
Dec 12, 2014 | 53.17 | 53.34 | 52.16 | 52.54 | 148,792 | -1.14(-2.12%) |
Dec 11, 2014 | 53.66 | 54.32 | 53.59 | 53.68 | 109,230 | +0.36(+0.68%) |
Dec 10, 2014 | 54.35 | 54.61 | 53.23 | 53.32 | 194,718 | -1.30(-2.38%) |
Dec 09, 2014 | 53.91 | 54.94 | 53.75 | 54.62 | 329,592 | +0.30(+0.55%) |
Dec 08, 2014 | 54.91 | 55.07 | 54.14 | 54.32 | 246,868 | -0.62(-1.13%) |
Dec 05, 2014 | 54.77 | 55.20 | 54.72 | 54.94 | 265,624 | +0.04(+0.07%) |
Dec 04, 2014 | 55.08 | 55.73 | 54.29 | 54.90 | 211,094 | -0.09(-0.16%) |
Dec 03, 2014 | 53.90 | 55.67 | 53.80 | 54.99 | 328,054 | +1.05(+1.95%) |
Dec 02, 2014 | 51.87 | 54.21 | 51.65 | 53.94 | 269,020 | +1.10(+2.08%) |
Dec 01, 2014 | 50.96 | 53.80 | 50.71 | 52.84 | 390,314 | +1.39(+2.70%) |
Nov 28, 2014 | 49.43 | 52.71 | 49.43 | 51.45 | 251,159 | +0.53(+1.04%) |
Nov 26, 2014 | 45.98 | 50.92 | 50.92 | 50.92 | 894,400 | +3.85(+8.18%) |
Nov 25, 2014 | 46.69 | 47.36 | 46.68 | 47.07 | 80,876 | +0.56(+1.20%) |
Nov 24, 2014 | 46.14 | 46.74 | 45.73 | 46.51 | 66,373 | +0.33(+0.71%) |
Nov 21, 2014 | 46.56 | 46.58 | 45.93 | 46.18 | 93,422 | +0.09(+0.20%) |
Nov 20, 2014 | 46.01 | 46.24 | 45.73 | 46.09 | 66,147 | -0.02(-0.04%) |
Nov 19, 2014 | 46.00 | 46.39 | 45.41 | 46.11 | 94,095 | +0.10(+0.22%) |
Nov 18, 2014 | 45.45 | 46.06 | 45.08 | 46.01 | 170,322 | +0.60(+1.32%) |
Nov 17, 2014 | 46.00 | 46.43 | 45.17 | 45.41 | 169,123 | -0.58(-1.26%) |
Nov 14, 2014 | 47.56 | 47.76 | 45.90 | 45.99 | 114,128 | -1.50(-3.16%) |
Nov 13, 2014 | 47.76 | 48.07 | 46.68 | 47.49 | 82,593 | -0.16(-0.34%) |
Nov 12, 2014 | 46.76 | 47.86 | 46.49 | 47.65 | 78,068 | +0.61(+1.30%) |
Nov 11, 2014 | 47.25 | 47.25 | 46.84 | 47.04 | 92,720 | -0.31(-0.65%) |
Nov 10, 2014 | 47.38 | 47.41 | 46.79 | 47.35 | 74,357 | +0.12(+0.25%) |
Nov 07, 2014 | 47.83 | 47.91 | 46.91 | 47.23 | 86,852 | -0.87(-1.81%) |
Nov 06, 2014 | 48.32 | 48.32 | 47.59 | 48.10 | 98,496 | -0.07(-0.15%) |
Nov 05, 2014 | 48.67 | 48.72 | 48.10 | 48.17 | 79,843 | -0.11(-0.23%) |
Nov 04, 2014 | 48.20 | 48.83 | 47.96 | 48.28 | 89,534 | +0.06(+0.12%) |
Nov 03, 2014 | 48.16 | 48.37 | 47.75 | 48.22 | 162,568 | -0.02(-0.04%) |
Oct 31, 2014 | 48.77 | 48.77 | 47.88 | 48.24 | 97,117 | +0.29(+0.60%) |
Oct 30, 2014 | 47.20 | 48.08 | 46.31 | 47.95 | 109,044 | +0.72(+1.52%) |
Oct 29, 2014 | 47.13 | 47.44 | 46.52 | 47.23 | 127,144 | +0.15(+0.32%) |
Oct 28, 2014 | 46.21 | 47.08 | 46.09 | 47.08 | 163,821 | +0.88(+1.90%) |
Oct 27, 2014 | 46.15 | 46.25 | 46.25 | 46.20 | 306,107 | -0.05(-0.11%) |
Oct 24, 2014 | 46.14 | 46.39 | 45.83 | 46.25 | 56,128 | +0.23(+0.50%) |
Oct 23, 2014 | 45.63 | 46.11 | 45.31 | 46.02 | 167,234 | +0.62(+1.37%) |
Oct 22, 2014 | 45.55 | 45.86 | 45.35 | 45.40 | 98,919 | -0.19(-0.42%) |
Oct 21, 2014 | 45.52 | 45.70 | 45.15 | 45.59 | 147,383 | +0.10(+0.22%) |
Oct 20, 2014 | 46.00 | 46.07 | 45.29 | 45.49 | 126,110 | -0.49(-1.07%) |
Oct 17, 2014 | 46.65 | 46.65 | 45.75 | 45.98 | 127,439 | -0.24(-0.52%) |
Oct 16, 2014 | 46.00 | 46.86 | 46.00 | 46.22 | 108,698 | -0.23(-0.50%) |
Oct 15, 2014 | 46.17 | 46.80 | 45.44 | 46.45 | 236,785 | -0.14(-0.30%) |
Oct 14, 2014 | 46.67 | 47.53 | 46.25 | 46.59 | 136,857 | +0.35(+0.76%) |
Oct 13, 2014 | 46.18 | 46.87 | 46.00 | 46.24 | 112,537 | +0.01(+0.02%) |
Oct 10, 2014 | 46.00 | 46.67 | 45.48 | 46.23 | 135,345 | +0.23(+0.50%) |
Oct 09, 2014 | 46.37 | 46.56 | 45.64 | 46.00 | 217,420 | -0.47(-1.01%) |
Oct 08, 2014 | 46.00 | 46.51 | 45.59 | 46.47 | 312,008 | +0.47(+1.02%) |
Oct 07, 2014 | 46.79 | 46.79 | 45.99 | 46.00 | 123,930 | -0.95(-2.02%) |
Oct 06, 2014 | 47.24 | 47.42 | 46.66 | 46.95 | 88,994 | -0.09(-0.19%) |
Oct 03, 2014 | 47.45 | 47.53 | 46.85 | 47.04 | 139,045 | +0.04(+0.09%) |
Oct 02, 2014 | 46.66 | 47.05 | 46.01 | 47.00 | 125,803 | +0.23(+0.49%) |
Oct 01, 2014 | 46.51 | 46.95 | 45.80 | 46.77 | 221,731 | -0.03(-0.06%) |
Sep 30, 2014 | 47.11 | 47.21 | 46.63 | 46.80 | 138,987 | -0.24(-0.51%) |
Sep 29, 2014 | 46.67 | 47.14 | 46.45 | 47.04 | 180,398 | +0.03(+0.06%) |
Sep 26, 2014 | 45.77 | 47.15 | 45.47 | 47.01 | 143,724 | +1.26(+2.75%) |
Sep 25, 2014 | 45.84 | 45.91 | 45.29 | 45.75 | 108,856 | -0.02(-0.04%) |
Sep 24, 2014 | 45.65 | 45.92 | 45.48 | 45.77 | 138,421 | +0.08(+0.18%) |
Sep 23, 2014 | 46.00 | 46.00 | 45.49 | 45.69 | 173,142 | -0.31(-0.67%) |
Sep 22, 2014 | 45.96 | 46.24 | 45.27 | 46.00 | 107,598 | -0.04(-0.09%) |
Sep 19, 2014 | 45.11 | 46.22 | 45.11 | 46.04 | 216,693 | +1.00(+2.22%) |
Sep 18, 2014 | 44.54 | 45.07 | 44.34 | 45.04 | 47,346 | +0.77(+1.74%) |
Sep 17, 2014 | 43.98 | 44.77 | 43.82 | 44.27 | 52,881 | +0.25(+0.57%) |
Sep 16, 2014 | 44.27 | 44.54 | 43.68 | 44.02 | 51,643 | -0.49(-1.10%) |
Sep 15, 2014 | 44.63 | 44.81 | 44.21 | 44.51 | 46,910 | -0.12(-0.27%) |
Sep 12, 2014 | 45.00 | 45.00 | 44.11 | 44.63 | 71,371 | -0.30(-0.67%) |
Sep 11, 2014 | 44.31 | 45.15 | 44.31 | 44.93 | 44,415 | +0.36(+0.81%) |
Sep 10, 2014 | 44.36 | 44.73 | 44.36 | 44.57 | 39,752 | +0.15(+0.34%) |
Sep 09, 2014 | 44.83 | 44.89 | 44.28 | 44.42 | 68,977 | -0.33(-0.74%) |
Sep 08, 2014 | 44.39 | 44.96 | 44.16 | 44.75 | 63,126 | +0.20(+0.45%) |
Sep 05, 2014 | 44.14 | 44.84 | 44.14 | 44.55 | 72,807 | +0.24(+0.54%) |
Sep 04, 2014 | 44.09 | 45.05 | 44.09 | 44.31 | 121,868 | +0.24(+0.54%) |
Sep 03, 2014 | 44.68 | 44.95 | 43.90 | 44.07 | 99,741 | -0.53(-1.19%) |