Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 59.04 | 59.51 | 58.91 | 59.06 | 774,259 | +0.00(+0.00%) |
Nov 27, 2015 | 58.75 | 59.24 | 58.30 | 59.06 | 187,004 | +0.09(+0.16%) |
Nov 25, 2015 | 59.32 | 58.97 | 58.97 | 58.97 | 736,592 | -0.61(-1.02%) |
Nov 24, 2015 | 58.69 | 59.79 | 58.22 | 59.58 | 1,263,148 | +0.58(+0.99%) |
Nov 23, 2015 | 59.31 | 59.65 | 58.58 | 58.99 | 1,373,935 | -0.53(-0.88%) |
Nov 20, 2015 | 60.15 | 60.41 | 59.33 | 59.52 | 814,623 | -0.42(-0.70%) |
Nov 19, 2015 | 60.13 | 60.90 | 59.71 | 59.94 | 637,490 | -0.24(-0.40%) |
Nov 18, 2015 | 59.78 | 60.21 | 59.21 | 60.18 | 1,092,443 | +0.51(+0.85%) |
Nov 17, 2015 | 60.06 | 60.41 | 59.17 | 59.67 | 1,123,589 | -0.06(-0.10%) |
Nov 16, 2015 | 58.72 | 59.92 | 58.45 | 59.73 | 1,053,511 | +1.13(+1.92%) |
Nov 13, 2015 | 56.62 | 59.20 | 56.61 | 58.60 | 1,672,461 | +2.06(+3.65%) |
Nov 12, 2015 | 57.40 | 59.39 | 56.53 | 56.54 | 2,045,847 | -2.23(-3.79%) |
Nov 11, 2015 | 59.40 | 59.40 | 58.50 | 58.77 | 658,337 | -0.53(-0.89%) |
Nov 10, 2015 | 58.94 | 59.43 | 58.18 | 59.30 | 632,545 | +0.18(+0.31%) |
Nov 09, 2015 | 59.56 | 60.08 | 58.48 | 59.11 | 477,131 | -0.55(-0.92%) |
Nov 06, 2015 | 58.79 | 60.36 | 58.74 | 59.66 | 1,015,210 | +0.62(+1.05%) |
Nov 05, 2015 | 60.01 | 60.15 | 58.68 | 59.04 | 856,880 | -1.10(-1.83%) |
Nov 04, 2015 | 59.95 | 60.56 | 59.69 | 60.15 | 909,797 | +0.46(+0.77%) |
Nov 03, 2015 | 59.70 | 60.74 | 59.64 | 59.69 | 1,081,166 | -0.22(-0.36%) |
Nov 02, 2015 | 59.19 | 60.20 | 58.56 | 59.90 | 1,081,873 | +0.59(+1.00%) |
Oct 30, 2015 | 58.86 | 59.73 | 58.46 | 59.31 | 1,063,053 | +0.75(+1.28%) |
Oct 29, 2015 | 58.09 | 58.98 | 57.80 | 58.56 | 1,173,701 | +0.27(+0.46%) |
Oct 28, 2015 | 57.50 | 58.96 | 57.28 | 58.29 | 893,576 | +0.96(+1.68%) |
Oct 27, 2015 | 57.80 | 58.11 | 56.92 | 57.33 | 1,272,393 | -0.76(-1.32%) |
Oct 26, 2015 | 57.50 | 58.19 | 57.00 | 58.09 | 1,096,675 | +0.40(+0.69%) |
Oct 23, 2015 | 57.57 | 58.42 | 57.18 | 57.69 | 1,842,887 | +0.59(+1.03%) |
Oct 22, 2015 | 56.05 | 57.76 | 56.05 | 57.10 | 1,806,841 | +1.86(+3.37%) |
Oct 21, 2015 | 54.86 | 56.07 | 54.21 | 55.24 | 1,488,083 | +0.53(+0.97%) |
Oct 20, 2015 | 53.83 | 56.02 | 53.81 | 54.71 | 3,009,794 | +1.52(+2.86%) |
Oct 19, 2015 | 53.11 | 53.60 | 52.57 | 53.19 | 1,272,357 | -0.29(-0.54%) |
Oct 16, 2015 | 53.54 | 53.84 | 52.42 | 53.48 | 1,319,954 | +0.15(+0.28%) |
Oct 15, 2015 | 53.31 | 53.34 | 52.12 | 53.33 | 1,081,524 | +0.35(+0.66%) |
Oct 14, 2015 | 52.62 | 53.22 | 52.50 | 52.98 | 1,036,156 | +0.15(+0.28%) |
Oct 13, 2015 | 52.55 | 53.47 | 52.18 | 52.83 | 1,263,941 | -0.56(-1.04%) |
Oct 12, 2015 | 53.28 | 53.69 | 52.78 | 53.39 | 1,213,669 | -0.65(-1.20%) |
Oct 09, 2015 | 55.63 | 56.08 | 53.90 | 54.04 | 1,171,606 | -1.52(-2.74%) |
Oct 08, 2015 | 54.22 | 55.75 | 54.22 | 55.56 | 853,460 | +1.12(+2.06%) |
Oct 07, 2015 | 53.75 | 54.78 | 53.30 | 54.44 | 1,162,290 | +0.72(+1.35%) |
Oct 06, 2015 | 53.51 | 53.96 | 52.53 | 53.71 | 1,391,607 | +1.17(+2.23%) |
Oct 05, 2015 | 51.49 | 53.07 | 51.32 | 52.54 | 1,360,290 | +1.52(+2.98%) |
Oct 02, 2015 | 49.29 | 51.03 | 48.68 | 51.02 | 1,401,790 | +1.08(+2.16%) |
Oct 01, 2015 | 49.69 | 50.21 | 49.29 | 49.94 | 1,145,028 | +0.76(+1.54%) |
Sep 30, 2015 | 47.64 | 49.28 | 47.05 | 49.18 | 1,764,417 | +2.21(+4.71%) |
Sep 29, 2015 | 46.70 | 47.45 | 46.41 | 46.97 | 1,276,017 | +0.27(+0.57%) |
Sep 28, 2015 | 49.54 | 49.60 | 46.70 | 46.71 | 1,448,743 | -3.32(-6.65%) |
Sep 25, 2015 | 50.50 | 50.53 | 49.57 | 50.03 | 767,151 | +0.09(+0.18%) |
Sep 24, 2015 | 49.21 | 50.29 | 48.56 | 49.94 | 1,302,602 | +0.13(+0.27%) |
Sep 23, 2015 | 50.16 | 50.63 | 49.77 | 49.81 | 813,730 | -0.30(-0.60%) |
Sep 22, 2015 | 50.28 | 50.33 | 49.42 | 50.11 | 1,280,493 | -0.88(-1.73%) |
Sep 21, 2015 | 50.71 | 51.82 | 50.71 | 50.99 | 691,172 | +0.60(+1.19%) |
Sep 18, 2015 | 50.90 | 51.05 | 50.11 | 50.39 | 1,274,973 | -1.19(-2.30%) |
Sep 17, 2015 | 51.82 | 52.55 | 51.45 | 51.58 | 619,218 | -0.45(-0.86%) |
Sep 16, 2015 | 51.54 | 52.29 | 51.54 | 52.03 | 846,497 | +0.42(+0.81%) |
Sep 15, 2015 | 50.43 | 51.73 | 50.35 | 51.61 | 1,011,509 | +1.21(+2.41%) |
Sep 14, 2015 | 50.73 | 50.89 | 49.89 | 50.40 | 634,223 | -0.33(-0.66%) |
Sep 11, 2015 | 50.71 | 50.94 | 50.23 | 50.73 | 1,289,273 | -0.26(-0.51%) |
Sep 10, 2015 | 51.24 | 51.41 | 50.61 | 50.99 | 1,012,685 | -0.03(-0.07%) |
Sep 09, 2015 | 51.62 | 52.26 | 50.93 | 51.02 | 2,035,417 | +0.84(+1.67%) |
Sep 08, 2015 | 50.02 | 50.36 | 49.47 | 50.18 | 1,369,506 | +1.16(+2.37%) |
Sep 04, 2015 | 49.32 | 49.02 | 49.02 | 49.02 | 1,217,249 | -0.90(-1.80%) |
Sep 03, 2015 | 49.44 | 50.33 | 48.92 | 49.91 | 1,355,535 | +0.77(+1.57%) |
Sep 02, 2015 | 49.12 | 49.33 | 48.33 | 49.14 | 1,781,480 | +0.80(+1.65%) |
Sep 01, 2015 | 49.12 | 49.71 | 47.89 | 48.34 | 1,012,226 | -2.06(-4.09%) |
Aug 31, 2015 | 49.62 | 50.76 | 49.05 | 50.41 | 1,753,242 | +0.56(+1.12%) |
Aug 28, 2015 | 49.06 | 50.10 | 48.82 | 49.85 | 1,134,066 | +0.55(+1.11%) |
Aug 27, 2015 | 47.90 | 49.96 | 47.73 | 49.30 | 1,859,780 | +2.33(+4.96%) |
Aug 26, 2015 | 46.34 | 47.16 | 45.43 | 46.97 | 1,986,552 | +1.69(+3.73%) |
Aug 25, 2015 | 48.03 | 48.22 | 45.28 | 45.28 | 2,154,586 | -1.16(-2.51%) |
Aug 24, 2015 | 46.32 | 48.33 | 45.18 | 46.45 | 2,893,559 | -2.65(-5.40%) |
Aug 21, 2015 | 51.34 | 51.34 | 49.08 | 49.10 | 1,999,710 | -2.43(-4.71%) |
Aug 20, 2015 | 52.20 | 52.38 | 51.49 | 51.53 | 883,681 | -0.93(-1.77%) |
Aug 19, 2015 | 53.06 | 53.48 | 52.03 | 52.46 | 744,391 | -0.98(-1.84%) |
Aug 18, 2015 | 53.63 | 53.77 | 53.25 | 53.44 | 934,595 | -0.33(-0.62%) |
Aug 17, 2015 | 53.21 | 54.17 | 52.64 | 53.77 | 1,192,709 | +0.52(+0.97%) |
Aug 14, 2015 | 53.78 | 54.14 | 53.16 | 53.26 | 1,682,838 | -0.52(-0.97%) |
Aug 13, 2015 | 53.56 | 54.11 | 53.20 | 53.78 | 1,487,574 | +0.24(+0.45%) |
Aug 12, 2015 | 53.51 | 53.71 | 52.74 | 53.54 | 2,729,457 | -0.44(-0.82%) |
Aug 11, 2015 | 54.75 | 54.75 | 53.06 | 53.98 | 2,593,565 | -1.70(-3.05%) |
Aug 10, 2015 | 54.54 | 55.75 | 54.00 | 55.67 | 787,356 | +1.67(+3.09%) |
Aug 07, 2015 | 53.95 | 54.16 | 53.70 | 54.00 | 1,224,717 | -0.10(-0.18%) |
Aug 06, 2015 | 54.78 | 55.12 | 53.58 | 54.10 | 1,499,450 | -0.56(-1.02%) |
Aug 05, 2015 | 54.98 | 55.56 | 54.58 | 54.66 | 503,849 | +0.19(+0.35%) |
Aug 04, 2015 | 54.34 | 55.41 | 54.12 | 54.47 | 1,299,650 | +0.21(+0.38%) |
Aug 03, 2015 | 54.71 | 54.99 | 53.78 | 54.26 | 1,749,561 | -0.53(-0.97%) |
Jul 31, 2015 | 54.79 | 55.23 | 54.63 | 54.79 | 1,565,853 | +0.09(+0.17%) |
Jul 30, 2015 | 54.52 | 54.86 | 53.99 | 54.70 | 1,815,811 | +0.44(+0.81%) |
Jul 29, 2015 | 52.98 | 54.40 | 52.87 | 54.26 | 1,920,997 | +1.20(+2.26%) |
Jul 28, 2015 | 51.87 | 53.19 | 51.74 | 53.06 | 2,008,945 | +1.73(+3.37%) |
Jul 27, 2015 | 51.32 | 51.64 | 50.73 | 51.33 | 1,946,066 | -0.36(-0.69%) |
Jul 24, 2015 | 53.37 | 53.62 | 51.32 | 51.69 | 1,891,348 | -1.75(-3.28%) |
Jul 23, 2015 | 54.07 | 54.07 | 52.45 | 53.44 | 2,064,124 | -0.29(-0.54%) |
Jul 22, 2015 | 54.05 | 54.69 | 53.68 | 53.73 | 1,969,410 | -0.63(-1.16%) |
Jul 21, 2015 | 54.77 | 55.26 | 54.25 | 54.36 | 1,815,370 | -0.47(-0.86%) |
Jul 20, 2015 | 54.63 | 55.12 | 54.00 | 54.83 | 1,479,304 | +0.41(+0.76%) |
Jul 17, 2015 | 57.92 | 57.92 | 52.25 | 54.42 | 4,449,524 | -2.85(-4.97%) |
Jul 16, 2015 | 57.25 | 57.47 | 56.52 | 57.27 | 1,865,905 | +0.19(+0.33%) |
Jul 15, 2015 | 58.42 | 58.44 | 57.03 | 57.08 | 2,080,544 | -1.39(-2.38%) |
Jul 14, 2015 | 57.39 | 58.66 | 57.20 | 58.47 | 1,087,532 | +0.97(+1.68%) |
Jul 13, 2015 | 56.90 | 57.61 | 56.64 | 57.50 | 1,546,838 | +0.98(+1.74%) |
Jul 10, 2015 | 56.55 | 56.84 | 56.02 | 56.51 | 1,908,689 | +0.55(+0.98%) |
Jul 09, 2015 | 57.05 | 57.53 | 55.76 | 55.97 | 2,428,158 | -0.43(-0.76%) |
Jul 08, 2015 | 58.62 | 58.64 | 56.00 | 56.40 | 2,237,505 | -3.04(-5.11%) |
Jul 07, 2015 | 60.08 | 60.14 | 58.11 | 59.43 | 1,510,921 | -0.78(-1.29%) |
Jul 06, 2015 | 60.24 | 60.79 | 59.57 | 60.21 | 1,675,887 | -0.79(-1.29%) |
Jul 02, 2015 | 59.68 | 61.00 | 61.00 | 61.00 | 2,104,020 | +1.42(+2.39%) |
Jul 01, 2015 | 59.98 | 60.00 | 59.50 | 59.57 | 1,151,212 | +0.10(+0.17%) |
Jun 30, 2015 | 59.70 | 59.97 | 59.44 | 59.47 | 1,547,694 | +0.16(+0.27%) |
Jun 29, 2015 | 59.62 | 60.17 | 59.22 | 59.32 | 2,050,150 | -1.08(-1.78%) |
Jun 26, 2015 | 59.59 | 60.51 | 59.30 | 60.39 | 1,779,625 | +1.08(+1.83%) |
Jun 25, 2015 | 59.24 | 59.60 | 58.95 | 59.31 | 729,363 | +0.08(+0.14%) |
Jun 24, 2015 | 59.37 | 59.70 | 59.14 | 59.23 | 786,750 | -0.22(-0.38%) |
Jun 23, 2015 | 59.49 | 59.66 | 59.12 | 59.45 | 1,017,212 | +0.12(+0.20%) |
Jun 22, 2015 | 59.09 | 59.55 | 58.75 | 59.33 | 1,302,561 | +0.37(+0.63%) |
Jun 19, 2015 | 59.12 | 59.17 | 58.75 | 58.96 | 1,266,534 | -0.10(-0.17%) |
Jun 18, 2015 | 58.38 | 59.40 | 58.37 | 59.06 | 810,611 | +0.72(+1.23%) |
Jun 17, 2015 | 58.33 | 58.81 | 57.89 | 58.34 | 811,734 | +0.22(+0.38%) |
Jun 16, 2015 | 57.96 | 58.27 | 57.65 | 58.12 | 972,142 | +0.20(+0.34%) |
Jun 15, 2015 | 57.85 | 58.09 | 57.58 | 57.92 | 948,324 | -0.46(-0.78%) |
Jun 12, 2015 | 58.51 | 58.51 | 58.20 | 58.37 | 784,158 | -0.44(-0.75%) |
Jun 11, 2015 | 58.75 | 58.89 | 58.55 | 58.81 | 722,780 | +0.06(+0.10%) |
Jun 10, 2015 | 58.37 | 58.76 | 58.10 | 58.75 | 988,750 | +0.67(+1.15%) |
Jun 09, 2015 | 58.04 | 58.45 | 57.85 | 58.08 | 1,174,087 | +0.38(+0.66%) |
Jun 08, 2015 | 57.83 | 58.03 | 57.57 | 57.70 | 2,412,545 | -0.34(-0.58%) |
Jun 05, 2015 | 57.65 | 58.08 | 57.29 | 58.04 | 939,663 | +0.30(+0.52%) |
Jun 04, 2015 | 57.99 | 58.26 | 57.45 | 57.75 | 1,091,390 | -0.70(-1.20%) |
Jun 03, 2015 | 57.92 | 58.71 | 57.53 | 58.45 | 1,284,299 | +0.84(+1.47%) |
Jun 02, 2015 | 57.14 | 57.92 | 56.71 | 57.60 | 1,155,445 | +0.43(+0.75%) |
Jun 01, 2015 | 57.09 | 57.22 | 56.51 | 57.17 | 1,119,840 | +0.21(+0.36%) |
May 29, 2015 | 56.88 | 57.11 | 56.60 | 56.97 | 1,500,826 | +0.17(+0.31%) |
May 28, 2015 | 56.30 | 56.86 | 56.11 | 56.79 | 1,039,675 | +0.29(+0.51%) |
May 27, 2015 | 55.73 | 56.55 | 55.62 | 56.50 | 1,000,657 | +0.84(+1.52%) |
May 26, 2015 | 56.02 | 56.02 | 55.38 | 55.66 | 1,179,930 | -0.48(-0.85%) |
May 22, 2015 | 56.14 | 56.14 | 56.14 | 56.14 | 642,482 | -0.21(-0.37%) |
May 21, 2015 | 55.95 | 56.59 | 55.63 | 56.35 | 956,136 | +0.55(+0.98%) |
May 20, 2015 | 55.37 | 56.12 | 55.28 | 55.80 | 716,564 | +0.36(+0.64%) |
May 19, 2015 | 56.01 | 56.16 | 55.17 | 55.45 | 528,526 | -0.41(-0.73%) |
May 18, 2015 | 55.43 | 55.97 | 54.91 | 55.85 | 883,398 | +0.41(+0.75%) |
May 15, 2015 | 55.30 | 55.44 | 54.89 | 55.44 | 439,363 | +0.06(+0.10%) |
May 14, 2015 | 55.63 | 55.83 | 55.23 | 55.38 | 941,926 | +0.34(+0.62%) |
May 13, 2015 | 54.37 | 55.20 | 54.31 | 55.04 | 707,089 | +0.65(+1.20%) |
May 12, 2015 | 54.86 | 54.91 | 54.13 | 54.39 | 805,077 | -0.60(-1.08%) |
May 11, 2015 | 55.64 | 55.73 | 54.92 | 54.98 | 722,551 | -0.70(-1.26%) |
May 08, 2015 | 54.77 | 56.19 | 54.77 | 55.69 | 800,274 | +0.66(+1.20%) |
May 07, 2015 | 55.07 | 55.16 | 54.41 | 55.02 | 1,588,730 | -0.22(-0.39%) |
May 06, 2015 | 55.59 | 55.74 | 54.78 | 55.24 | 904,096 | +0.12(+0.21%) |
May 05, 2015 | 55.59 | 56.01 | 55.11 | 55.12 | 1,370,941 | -0.28(-0.51%) |
May 04, 2015 | 55.49 | 55.69 | 55.14 | 55.40 | 1,122,130 | -0.17(-0.31%) |
May 01, 2015 | 54.82 | 55.74 | 54.65 | 55.58 | 915,901 | +0.67(+1.22%) |
Apr 30, 2015 | 54.77 | 55.38 | 54.61 | 54.91 | 1,366,932 | +0.32(+0.59%) |
Apr 29, 2015 | 53.89 | 54.77 | 53.74 | 54.58 | 1,201,750 | +0.35(+0.64%) |
Apr 28, 2015 | 54.10 | 54.52 | 53.65 | 54.24 | 991,675 | +0.22(+0.41%) |
Apr 27, 2015 | 54.27 | 54.84 | 53.96 | 54.02 | 857,460 | -0.22(-0.41%) |
Apr 24, 2015 | 53.84 | 54.50 | 53.73 | 54.24 | 1,325,357 | +0.62(+1.15%) |
Apr 23, 2015 | 54.42 | 54.69 | 53.56 | 53.62 | 1,684,258 | -0.54(-0.99%) |
Apr 22, 2015 | 54.31 | 54.86 | 54.02 | 54.16 | 1,588,086 | -0.16(-0.29%) |
Apr 21, 2015 | 54.56 | 54.85 | 53.55 | 54.31 | 2,475,453 | -0.49(-0.90%) |
Apr 20, 2015 | 55.46 | 55.60 | 54.47 | 54.81 | 3,066,961 | -0.53(-0.95%) |
Apr 17, 2015 | 53.13 | 55.76 | 52.73 | 55.33 | 8,196,658 | +7.45(+15.55%) |
Apr 16, 2015 | 47.25 | 48.23 | 47.21 | 47.89 | 1,768,099 | +0.34(+0.71%) |
Apr 15, 2015 | 47.43 | 47.67 | 47.33 | 47.55 | 1,731,571 | +0.37(+0.79%) |
Apr 14, 2015 | 47.24 | 47.54 | 47.13 | 47.18 | 894,802 | -0.29(-0.61%) |
Apr 13, 2015 | 48.55 | 48.55 | 47.47 | 47.47 | 1,181,473 | -1.06(-2.19%) |
Apr 10, 2015 | 48.12 | 48.55 | 47.98 | 48.53 | 853,478 | +0.41(+0.86%) |
Apr 09, 2015 | 47.11 | 48.17 | 46.91 | 48.12 | 1,034,128 | +0.92(+1.95%) |
Apr 08, 2015 | 46.76 | 47.26 | 46.76 | 47.20 | 841,641 | +0.44(+0.95%) |
Apr 07, 2015 | 46.61 | 46.91 | 46.54 | 46.75 | 593,485 | +0.18(+0.39%) |
Apr 06, 2015 | 45.68 | 46.70 | 45.42 | 46.57 | 678,054 | +0.89(+1.95%) |
Apr 02, 2015 | 45.55 | 45.68 | 45.68 | 45.68 | 908,737 | +0.03(+0.07%) |
Apr 01, 2015 | 46.03 | 46.16 | 45.29 | 45.65 | 796,495 | -0.36(-0.79%) |
Mar 31, 2015 | 46.13 | 46.22 | 45.53 | 46.01 | 908,543 | -0.26(-0.55%) |
Mar 30, 2015 | 45.63 | 46.50 | 45.63 | 46.27 | 573,311 | +0.94(+2.07%) |
Mar 27, 2015 | 45.63 | 45.90 | 45.06 | 45.33 | 965,200 | +0.03(+0.07%) |
Mar 26, 2015 | 45.34 | 45.75 | 45.11 | 45.29 | 786,291 | -0.15(-0.33%) |
Mar 25, 2015 | 45.95 | 46.36 | 45.43 | 45.44 | 848,767 | -0.36(-0.79%) |
Mar 24, 2015 | 45.68 | 46.02 | 45.20 | 45.80 | 1,021,374 | +0.05(+0.11%) |
Mar 23, 2015 | 46.17 | 46.35 | 45.75 | 45.75 | 701,671 | -0.52(-1.12%) |
Mar 20, 2015 | 45.92 | 46.31 | 45.75 | 46.27 | 843,960 | +0.58(+1.28%) |
Mar 19, 2015 | 45.78 | 46.01 | 45.34 | 45.69 | 701,208 | -0.58(-1.26%) |
Mar 18, 2015 | 45.06 | 46.56 | 44.58 | 46.27 | 1,327,481 | +0.96(+2.13%) |
Mar 17, 2015 | 45.43 | 45.60 | 44.82 | 45.31 | 1,010,405 | -0.43(-0.94%) |
Mar 16, 2015 | 45.99 | 46.13 | 45.45 | 45.74 | 1,086,071 | -0.23(-0.50%) |
Mar 13, 2015 | 46.79 | 46.97 | 45.65 | 45.97 | 1,302,176 | -1.15(-2.45%) |
Mar 12, 2015 | 46.96 | 47.46 | 46.75 | 47.12 | 1,001,970 | +0.43(+0.92%) |
Mar 11, 2015 | 46.39 | 47.12 | 46.35 | 46.69 | 1,155,533 | +0.30(+0.66%) |
Mar 10, 2015 | 47.16 | 47.16 | 46.13 | 46.39 | 1,606,764 | -1.16(-2.44%) |
Mar 09, 2015 | 47.57 | 47.77 | 47.30 | 47.55 | 1,177,496 | +0.09(+0.19%) |
Mar 06, 2015 | 47.75 | 48.34 | 47.19 | 47.46 | 1,263,796 | -0.70(-1.45%) |
Mar 05, 2015 | 49.02 | 49.02 | 47.97 | 48.16 | 1,177,738 | -0.44(-0.90%) |
Mar 04, 2015 | 47.65 | 48.79 | 47.75 | 48.60 | 1,264,862 | +0.85(+1.78%) |
Mar 03, 2015 | 47.86 | 48.70 | 47.63 | 47.75 | 1,114,793 | -0.23(-0.48%) |
Mar 02, 2015 | 47.04 | 48.00 | 46.56 | 47.98 | 937,144 | +0.94(+2.00%) |
Feb 27, 2015 | 47.05 | 47.44 | 46.78 | 47.04 | 713,854 | -0.08(-0.17%) |
Feb 26, 2015 | 47.40 | 47.81 | 47.07 | 47.12 | 671,774 | -0.52(-1.09%) |
Feb 25, 2015 | 47.69 | 47.87 | 47.35 | 47.64 | 476,622 | -0.04(-0.09%) |
Feb 24, 2015 | 48.05 | 48.23 | 47.52 | 47.68 | 755,050 | -0.36(-0.75%) |
Feb 23, 2015 | 47.40 | 48.04 | 47.25 | 48.04 | 802,448 | +0.64(+1.36%) |
Feb 20, 2015 | 47.58 | 47.70 | 46.80 | 47.40 | 911,177 | -0.38(-0.79%) |
Feb 19, 2015 | 47.35 | 48.14 | 47.06 | 47.78 | 698,461 | +0.02(+0.03%) |
Feb 18, 2015 | 47.44 | 47.76 | 47.25 | 47.76 | 715,538 | +0.12(+0.26%) |
Feb 17, 2015 | 47.49 | 47.90 | 47.12 | 47.64 | 999,284 | -0.12(-0.24%) |
Feb 13, 2015 | 47.59 | 47.76 | 47.76 | 47.76 | 1,197,566 | +0.18(+0.38%) |
Feb 12, 2015 | 47.67 | 47.98 | 47.41 | 47.58 | 913,715 | +0.22(+0.47%) |
Feb 11, 2015 | 46.79 | 47.55 | 46.62 | 47.35 | 1,273,327 | +0.49(+1.05%) |
Feb 10, 2015 | 46.11 | 46.98 | 45.84 | 46.86 | 1,219,976 | +0.87(+1.89%) |
Feb 09, 2015 | 45.68 | 46.20 | 45.32 | 45.99 | 1,183,953 | +0.29(+0.63%) |
Feb 06, 2015 | 46.13 | 46.18 | 45.60 | 45.70 | 1,258,806 | -0.07(-0.16%) |
Feb 05, 2015 | 45.37 | 46.01 | 45.02 | 45.78 | 956,578 | +0.57(+1.27%) |
Feb 04, 2015 | 44.79 | 45.57 | 44.63 | 45.20 | 846,464 | +0.05(+0.11%) |
Feb 03, 2015 | 44.42 | 45.37 | 44.42 | 45.15 | 2,323,805 | +1.35(+3.09%) |
Feb 02, 2015 | 44.24 | 44.24 | 43.46 | 43.80 | 1,746,759 | -0.29(-0.65%) |
Jan 30, 2015 | 43.63 | 44.52 | 43.61 | 44.09 | 1,611,957 | -0.07(-0.15%) |
Jan 29, 2015 | 43.83 | 44.37 | 43.53 | 44.15 | 1,837,460 | +0.29(+0.65%) |
Jan 28, 2015 | 44.79 | 44.87 | 43.74 | 43.87 | 1,389,084 | -0.63(-1.42%) |
Jan 27, 2015 | 43.71 | 44.97 | 43.61 | 44.50 | 1,759,349 | -0.57(-1.26%) |
Jan 26, 2015 | 43.73 | 45.11 | 43.10 | 45.06 | 2,738,536 | +1.07(+2.42%) |
Jan 23, 2015 | 45.43 | 45.67 | 43.89 | 44.00 | 5,911,706 | -3.94(-8.23%) |
Jan 22, 2015 | 47.98 | 48.11 | 47.14 | 47.94 | 1,667,945 | +0.34(+0.71%) |
Jan 21, 2015 | 46.10 | 47.76 | 45.93 | 47.61 | 1,214,584 | +1.38(+2.98%) |
Jan 20, 2015 | 46.38 | 46.52 | 45.49 | 46.23 | 979,169 | -0.07(-0.16%) |
Jan 16, 2015 | 45.78 | 46.36 | 45.16 | 46.30 | 1,239,239 | +0.63(+1.38%) |
Jan 15, 2015 | 45.97 | 46.46 | 45.52 | 45.67 | 1,439,258 | +0.08(+0.18%) |
Jan 14, 2015 | 45.56 | 45.93 | 44.75 | 45.59 | 1,709,546 | -1.15(-2.46%) |
Jan 13, 2015 | 47.41 | 47.98 | 45.95 | 46.74 | 1,315,480 | -0.72(-1.52%) |
Jan 12, 2015 | 47.86 | 47.86 | 46.74 | 47.46 | 654,510 | -0.28(-0.58%) |
Jan 09, 2015 | 48.36 | 48.66 | 47.47 | 47.74 | 706,633 | -0.58(-1.20%) |
Jan 08, 2015 | 47.86 | 48.55 | 47.66 | 48.32 | 911,706 | +0.94(+1.99%) |
Jan 07, 2015 | 47.34 | 47.77 | 46.77 | 47.38 | 826,031 | +0.57(+1.23%) |
Jan 06, 2015 | 47.48 | 47.98 | 46.73 | 46.80 | 1,343,141 | -0.72(-1.52%) |
Jan 05, 2015 | 48.64 | 48.73 | 47.31 | 47.52 | 979,376 | -1.67(-3.40%) |
Jan 02, 2015 | 49.28 | 49.71 | 48.76 | 49.20 | 551,431 | +0.02(+0.05%) |
Dec 31, 2014 | 49.90 | 49.17 | 49.17 | 49.17 | 461,526 | -0.39(-0.78%) |
Dec 30, 2014 | 49.62 | 50.04 | 49.17 | 49.56 | 757,580 | -0.14(-0.28%) |
Dec 29, 2014 | 49.52 | 49.99 | 49.50 | 49.70 | 363,219 | +0.09(+0.18%) |
Dec 26, 2014 | 49.66 | 49.92 | 49.48 | 49.61 | 294,387 | +0.15(+0.30%) |
Dec 24, 2014 | 49.38 | 49.46 | 49.46 | 49.46 | 250,699 | +0.10(+0.20%) |
Dec 23, 2014 | 49.21 | 49.81 | 49.14 | 49.36 | 618,110 | +0.26(+0.53%) |
Dec 22, 2014 | 48.79 | 49.36 | 48.37 | 49.10 | 900,647 | +0.31(+0.64%) |
Dec 19, 2014 | 48.25 | 48.82 | 47.75 | 48.79 | 1,095,079 | +0.74(+1.54%) |
Dec 18, 2014 | 47.62 | 48.07 | 47.04 | 48.05 | 988,189 | +1.06(+2.25%) |
Dec 17, 2014 | 46.11 | 47.06 | 45.92 | 46.99 | 804,240 | +1.16(+2.52%) |
Dec 16, 2014 | 46.18 | 47.31 | 45.77 | 45.84 | 1,214,081 | -0.66(-1.41%) |
Dec 15, 2014 | 47.39 | 47.52 | 46.30 | 46.49 | 1,209,686 | -0.69(-1.46%) |
Dec 12, 2014 | 48.14 | 48.21 | 46.97 | 47.18 | 841,995 | -1.44(-2.97%) |
Dec 11, 2014 | 49.59 | 50.09 | 48.48 | 48.62 | 1,287,906 | -0.65(-1.31%) |
Dec 10, 2014 | 50.90 | 50.99 | 49.23 | 49.27 | 970,888 | -2.02(-3.93%) |
Dec 09, 2014 | 50.16 | 51.35 | 50.16 | 51.29 | 957,361 | +0.63(+1.25%) |
Dec 08, 2014 | 51.27 | 51.41 | 50.36 | 50.66 | 620,376 | -0.90(-1.75%) |
Dec 05, 2014 | 51.23 | 51.90 | 50.98 | 51.56 | 690,209 | +0.40(+0.79%) |
Dec 04, 2014 | 51.56 | 51.57 | 50.56 | 51.16 | 679,851 | -0.16(-0.30%) |
Dec 03, 2014 | 49.78 | 51.39 | 49.71 | 51.31 | 1,123,997 | +1.53(+3.06%) |
Dec 02, 2014 | 49.21 | 49.98 | 49.15 | 49.79 | 746,441 | +0.51(+1.03%) |