Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 39.95 | 40.46 | 39.09 | 40.18 | 1,615,352 | -0.08(-0.20%) |
Aug 28, 2015 | 39.94 | 41.40 | 39.79 | 40.26 | 1,643,444 | +0.15(+0.38%) |
Aug 27, 2015 | 38.88 | 41.06 | 38.75 | 40.11 | 2,311,519 | +1.83(+4.78%) |
Aug 26, 2015 | 38.73 | 38.81 | 37.61 | 38.28 | 3,592,058 | +0.24(+0.63%) |
Aug 25, 2015 | 40.54 | 40.64 | 38.02 | 38.04 | 1,450,547 | -1.37(-3.47%) |
Aug 24, 2015 | 39.35 | 40.74 | 37.68 | 39.41 | 2,362,306 | -2.20(-5.28%) |
Aug 21, 2015 | 43.40 | 43.42 | 41.48 | 41.61 | 1,553,982 | -2.23(-5.09%) |
Aug 20, 2015 | 43.92 | 44.39 | 43.56 | 43.84 | 935,268 | -0.50(-1.12%) |
Aug 19, 2015 | 45.18 | 45.55 | 43.92 | 44.34 | 1,065,367 | -1.09(-2.41%) |
Aug 18, 2015 | 45.88 | 45.98 | 45.32 | 45.43 | 908,361 | -0.59(-1.28%) |
Aug 17, 2015 | 45.17 | 46.17 | 44.84 | 46.02 | 1,343,444 | +0.59(+1.29%) |
Aug 14, 2015 | 44.84 | 45.58 | 44.70 | 45.43 | 675,835 | +0.61(+1.37%) |
Aug 13, 2015 | 45.37 | 45.62 | 44.55 | 44.82 | 1,087,695 | -0.62(-1.37%) |
Aug 12, 2015 | 45.73 | 46.07 | 44.70 | 45.44 | 1,102,965 | -0.78(-1.69%) |
Aug 11, 2015 | 46.20 | 46.33 | 45.70 | 46.22 | 884,914 | -0.61(-1.31%) |
Aug 10, 2015 | 45.54 | 46.87 | 45.47 | 46.83 | 955,348 | +1.29(+2.83%) |
Aug 07, 2015 | 46.16 | 47.13 | 45.38 | 45.54 | 1,075,465 | -0.47(-1.02%) |
Aug 06, 2015 | 47.71 | 47.71 | 44.04 | 46.02 | 4,347,411 | -1.32(-2.80%) |
Aug 05, 2015 | 48.21 | 48.22 | 46.69 | 47.34 | 1,670,507 | -0.33(-0.69%) |
Aug 04, 2015 | 47.47 | 48.18 | 47.38 | 47.67 | 1,108,206 | +0.30(+0.64%) |
Aug 03, 2015 | 48.09 | 48.27 | 47.11 | 47.37 | 1,001,265 | -0.81(-1.68%) |
Jul 31, 2015 | 47.85 | 48.72 | 47.41 | 48.17 | 2,407,788 | +0.71(+1.50%) |
Jul 30, 2015 | 46.17 | 47.59 | 45.78 | 47.46 | 2,059,700 | +1.32(+2.87%) |
Jul 29, 2015 | 45.26 | 46.23 | 44.93 | 46.14 | 1,289,918 | +1.00(+2.23%) |
Jul 28, 2015 | 44.35 | 45.30 | 44.08 | 45.14 | 1,005,614 | +0.86(+1.95%) |
Jul 27, 2015 | 43.92 | 44.54 | 43.58 | 44.27 | 948,628 | +0.00(+0.00%) |
Jul 24, 2015 | 45.52 | 45.61 | 43.91 | 44.27 | 900,882 | -1.34(-2.94%) |
Jul 23, 2015 | 46.08 | 46.29 | 45.59 | 45.62 | 781,085 | -0.35(-0.75%) |
Jul 22, 2015 | 46.21 | 46.41 | 45.77 | 45.96 | 667,508 | -0.34(-0.73%) |
Jul 21, 2015 | 46.91 | 47.44 | 46.19 | 46.30 | 627,092 | -0.59(-1.25%) |
Jul 20, 2015 | 47.01 | 47.22 | 46.59 | 46.89 | 911,136 | -0.23(-0.49%) |
Jul 17, 2015 | 48.20 | 48.20 | 47.08 | 47.12 | 751,503 | -1.25(-2.59%) |
Jul 16, 2015 | 48.28 | 48.60 | 47.66 | 48.37 | 1,099,701 | +0.13(+0.28%) |
Jul 15, 2015 | 49.08 | 49.14 | 48.03 | 48.24 | 643,472 | -0.94(-1.92%) |
Jul 14, 2015 | 49.12 | 49.25 | 48.73 | 49.18 | 778,773 | -0.04(-0.09%) |
Jul 13, 2015 | 48.29 | 49.46 | 48.17 | 49.22 | 988,857 | +1.23(+2.56%) |
Jul 10, 2015 | 48.16 | 48.36 | 47.84 | 48.00 | 594,751 | +0.50(+1.05%) |
Jul 09, 2015 | 47.90 | 48.14 | 47.48 | 47.50 | 1,033,395 | +0.33(+0.70%) |
Jul 08, 2015 | 47.88 | 48.20 | 47.07 | 47.17 | 1,109,997 | -1.05(-2.18%) |
Jul 07, 2015 | 48.19 | 48.39 | 47.08 | 48.22 | 1,228,682 | +0.00(+0.00%) |
Jul 06, 2015 | 48.23 | 48.80 | 48.00 | 48.22 | 1,403,858 | -0.69(-1.42%) |
Jul 02, 2015 | 48.48 | 48.91 | 48.91 | 48.91 | 1,644,959 | +0.51(+1.05%) |
Jul 01, 2015 | 49.29 | 49.62 | 47.84 | 48.41 | 2,106,000 | -0.72(-1.47%) |
Jun 30, 2015 | 50.41 | 50.52 | 48.81 | 49.13 | 1,365,766 | -0.86(-1.72%) |
Jun 29, 2015 | 52.15 | 52.44 | 49.87 | 49.99 | 1,459,017 | -2.54(-4.84%) |
Jun 26, 2015 | 52.04 | 52.62 | 51.81 | 52.53 | 1,774,984 | +0.74(+1.42%) |
Jun 25, 2015 | 51.42 | 51.97 | 51.26 | 51.79 | 906,708 | +0.56(+1.09%) |
Jun 24, 2015 | 52.57 | 52.69 | 51.21 | 51.23 | 991,389 | -1.17(-2.24%) |
Jun 23, 2015 | 52.55 | 52.63 | 51.91 | 52.41 | 550,401 | -0.04(-0.08%) |
Jun 22, 2015 | 52.30 | 52.52 | 51.92 | 52.45 | 730,524 | +0.36(+0.70%) |
Jun 19, 2015 | 52.97 | 53.00 | 52.04 | 52.09 | 1,033,279 | -0.92(-1.74%) |
Jun 18, 2015 | 52.03 | 53.06 | 51.76 | 53.01 | 1,433,470 | +1.06(+2.04%) |
Jun 17, 2015 | 51.93 | 52.36 | 51.41 | 51.95 | 905,715 | +0.42(+0.81%) |
Jun 16, 2015 | 51.48 | 51.92 | 51.23 | 51.53 | 1,121,787 | +0.05(+0.10%) |
Jun 15, 2015 | 52.91 | 52.91 | 51.13 | 51.48 | 1,356,814 | -1.65(-3.11%) |
Jun 12, 2015 | 54.27 | 54.27 | 52.96 | 53.13 | 964,897 | -1.24(-2.27%) |
Jun 11, 2015 | 54.23 | 54.56 | 54.13 | 54.37 | 678,674 | +0.26(+0.47%) |
Jun 10, 2015 | 54.03 | 54.33 | 53.70 | 54.11 | 857,581 | +0.50(+0.94%) |
Jun 09, 2015 | 53.72 | 54.07 | 53.49 | 53.61 | 565,429 | -0.08(-0.15%) |
Jun 08, 2015 | 54.11 | 54.41 | 53.64 | 53.69 | 731,721 | -0.39(-0.72%) |
Jun 05, 2015 | 54.00 | 54.28 | 53.57 | 54.08 | 778,671 | -0.12(-0.23%) |
Jun 04, 2015 | 54.01 | 54.58 | 53.85 | 54.20 | 1,244,139 | -0.16(-0.29%) |
Jun 03, 2015 | 53.88 | 54.80 | 53.85 | 54.36 | 698,369 | +0.70(+1.30%) |
Jun 02, 2015 | 52.94 | 53.84 | 52.88 | 53.66 | 950,189 | +0.72(+1.35%) |
Jun 01, 2015 | 53.41 | 53.72 | 52.89 | 52.95 | 1,437,887 | -0.27(-0.50%) |
May 29, 2015 | 53.61 | 53.66 | 52.99 | 53.21 | 1,553,280 | -0.39(-0.73%) |
May 28, 2015 | 54.24 | 54.46 | 53.32 | 53.60 | 980,629 | -0.65(-1.19%) |
May 27, 2015 | 54.10 | 54.47 | 53.93 | 54.25 | 726,714 | +0.14(+0.26%) |
May 26, 2015 | 54.36 | 54.54 | 53.78 | 54.10 | 933,033 | -0.63(-1.15%) |
May 22, 2015 | 55.10 | 54.73 | 54.73 | 54.73 | 1,155,607 | -0.74(-1.34%) |
May 21, 2015 | 55.05 | 55.56 | 54.89 | 55.48 | 757,294 | +0.15(+0.27%) |
May 20, 2015 | 55.55 | 55.55 | 55.15 | 55.33 | 1,028,182 | -0.14(-0.26%) |
May 19, 2015 | 55.94 | 56.04 | 55.00 | 55.47 | 1,289,191 | -0.50(-0.89%) |
May 18, 2015 | 56.83 | 56.83 | 55.83 | 55.96 | 1,490,765 | -0.99(-1.74%) |
May 15, 2015 | 56.02 | 57.32 | 55.66 | 56.95 | 1,291,448 | +0.66(+1.18%) |
May 14, 2015 | 55.56 | 56.49 | 55.39 | 56.29 | 1,226,852 | +0.96(+1.74%) |
May 13, 2015 | 55.49 | 55.69 | 55.24 | 55.33 | 972,989 | -0.12(-0.22%) |
May 12, 2015 | 55.79 | 55.92 | 54.86 | 55.45 | 1,198,144 | -0.50(-0.90%) |
May 11, 2015 | 55.87 | 56.26 | 55.66 | 55.95 | 1,434,447 | +0.08(+0.14%) |
May 08, 2015 | 56.37 | 57.49 | 55.84 | 55.87 | 2,014,320 | +0.29(+0.53%) |
May 07, 2015 | 55.10 | 57.09 | 54.35 | 55.58 | 4,211,635 | +2.50(+4.72%) |
May 06, 2015 | 53.55 | 53.72 | 52.87 | 53.08 | 1,681,406 | +0.00(+0.00%) |
May 05, 2015 | 53.19 | 53.70 | 52.72 | 53.08 | 1,327,089 | -0.11(-0.20%) |
May 04, 2015 | 53.69 | 53.87 | 53.07 | 53.18 | 1,001,437 | -0.28(-0.53%) |
May 01, 2015 | 53.20 | 53.76 | 52.91 | 53.47 | 830,955 | +0.65(+1.24%) |
Apr 30, 2015 | 53.30 | 53.77 | 52.61 | 52.81 | 1,679,178 | -0.49(-0.91%) |
Apr 29, 2015 | 51.99 | 53.34 | 51.96 | 53.30 | 963,853 | +0.71(+1.35%) |
Apr 28, 2015 | 51.71 | 52.64 | 51.27 | 52.59 | 855,286 | +0.82(+1.59%) |
Apr 27, 2015 | 52.26 | 52.54 | 51.66 | 51.77 | 910,501 | -0.42(-0.81%) |
Apr 24, 2015 | 52.26 | 52.78 | 51.95 | 52.19 | 802,170 | +0.04(+0.08%) |
Apr 23, 2015 | 51.88 | 52.26 | 51.80 | 52.15 | 855,005 | +0.01(+0.02%) |
Apr 22, 2015 | 52.00 | 52.45 | 51.76 | 52.14 | 921,756 | +0.17(+0.32%) |
Apr 21, 2015 | 52.47 | 52.56 | 51.46 | 51.97 | 1,101,934 | -0.39(-0.74%) |
Apr 20, 2015 | 52.42 | 52.61 | 52.01 | 52.36 | 671,913 | +0.12(+0.24%) |
Apr 17, 2015 | 51.68 | 52.26 | 51.43 | 52.24 | 1,006,542 | +0.27(+0.53%) |
Apr 16, 2015 | 52.41 | 52.42 | 51.78 | 51.96 | 1,460,570 | -0.50(-0.96%) |
Apr 15, 2015 | 52.28 | 52.80 | 51.72 | 52.47 | 1,268,430 | +0.30(+0.58%) |
Apr 14, 2015 | 51.78 | 52.17 | 51.37 | 52.17 | 938,602 | +0.52(+1.01%) |
Apr 13, 2015 | 51.85 | 52.14 | 51.57 | 51.65 | 866,540 | -0.33(-0.63%) |
Apr 10, 2015 | 52.63 | 52.97 | 51.81 | 51.97 | 1,392,213 | -0.23(-0.44%) |
Apr 09, 2015 | 49.63 | 52.22 | 49.61 | 52.20 | 2,620,171 | +2.77(+5.60%) |
Apr 08, 2015 | 49.04 | 49.60 | 48.89 | 49.43 | 1,543,449 | +0.56(+1.14%) |
Apr 07, 2015 | 48.66 | 49.08 | 48.32 | 48.88 | 1,356,362 | +0.22(+0.45%) |
Apr 06, 2015 | 46.71 | 48.85 | 46.71 | 48.66 | 1,730,492 | +1.87(+3.99%) |
Apr 02, 2015 | 46.46 | 46.79 | 46.79 | 46.79 | 1,052,515 | +0.28(+0.61%) |
Apr 01, 2015 | 46.49 | 46.63 | 46.20 | 46.51 | 1,183,472 | -0.24(-0.51%) |
Mar 31, 2015 | 46.25 | 46.82 | 45.90 | 46.74 | 1,273,093 | +0.36(+0.78%) |
Mar 30, 2015 | 45.97 | 46.49 | 45.68 | 46.38 | 1,051,701 | +0.78(+1.71%) |
Mar 27, 2015 | 46.88 | 46.91 | 45.44 | 45.60 | 1,687,992 | +0.49(+1.08%) |
Mar 26, 2015 | 45.16 | 45.40 | 44.98 | 45.12 | 890,820 | -0.16(-0.35%) |
Mar 25, 2015 | 46.00 | 46.27 | 45.24 | 45.28 | 626,474 | -0.73(-1.58%) |
Mar 24, 2015 | 45.93 | 46.31 | 45.63 | 46.00 | 1,073,248 | +0.08(+0.17%) |
Mar 23, 2015 | 46.22 | 46.63 | 45.90 | 45.92 | 1,049,638 | -0.30(-0.65%) |
Mar 20, 2015 | 45.78 | 46.47 | 45.77 | 46.22 | 1,958,753 | +0.51(+1.12%) |
Mar 19, 2015 | 46.44 | 46.62 | 45.54 | 45.71 | 1,369,183 | -0.96(-2.05%) |
Mar 18, 2015 | 46.34 | 46.98 | 45.56 | 46.66 | 2,653,582 | +0.23(+0.50%) |
Mar 17, 2015 | 46.46 | 46.66 | 45.81 | 46.43 | 1,666,856 | -0.27(-0.57%) |
Mar 16, 2015 | 46.93 | 47.06 | 46.51 | 46.70 | 1,340,270 | -0.13(-0.28%) |
Mar 13, 2015 | 47.26 | 47.47 | 46.66 | 46.83 | 898,060 | -0.63(-1.32%) |
Mar 12, 2015 | 47.33 | 48.11 | 47.11 | 47.46 | 1,077,071 | +0.35(+0.75%) |
Mar 11, 2015 | 47.78 | 47.86 | 46.94 | 47.11 | 1,916,871 | -0.70(-1.47%) |
Mar 10, 2015 | 47.70 | 48.00 | 47.56 | 47.81 | 1,101,869 | -0.49(-1.02%) |
Mar 09, 2015 | 48.40 | 48.45 | 48.17 | 48.30 | 1,140,295 | +0.06(+0.13%) |
Mar 06, 2015 | 48.04 | 48.55 | 47.97 | 48.24 | 1,556,709 | -0.40(-0.81%) |
Mar 05, 2015 | 48.78 | 48.87 | 48.13 | 48.64 | 1,072,542 | -0.11(-0.22%) |
Mar 04, 2015 | 49.84 | 49.92 | 48.62 | 48.74 | 1,821,042 | -1.18(-2.36%) |
Mar 03, 2015 | 49.61 | 50.02 | 49.54 | 49.92 | 1,007,815 | +0.05(+0.11%) |
Mar 02, 2015 | 49.77 | 50.22 | 49.12 | 49.87 | 1,495,558 | +0.10(+0.19%) |
Feb 27, 2015 | 49.51 | 50.14 | 49.36 | 49.77 | 853,628 | +0.24(+0.48%) |
Feb 26, 2015 | 49.57 | 49.91 | 49.17 | 49.54 | 838,979 | -0.03(-0.05%) |
Feb 25, 2015 | 49.10 | 49.72 | 49.10 | 49.56 | 876,698 | +0.22(+0.45%) |
Feb 24, 2015 | 48.77 | 49.39 | 48.68 | 49.34 | 1,108,365 | +0.46(+0.94%) |
Feb 23, 2015 | 48.42 | 49.01 | 48.38 | 48.88 | 1,027,838 | +0.08(+0.16%) |
Feb 20, 2015 | 47.98 | 48.81 | 47.32 | 48.81 | 1,227,581 | +0.91(+1.91%) |
Feb 19, 2015 | 47.81 | 48.18 | 47.46 | 47.89 | 1,469,590 | -0.38(-0.78%) |
Feb 18, 2015 | 47.86 | 48.29 | 47.71 | 48.27 | 1,216,557 | +0.06(+0.13%) |
Feb 17, 2015 | 47.87 | 48.59 | 47.41 | 48.21 | 1,171,384 | +0.18(+0.37%) |
Feb 13, 2015 | 47.61 | 48.03 | 48.03 | 48.03 | 2,639,538 | +0.55(+1.17%) |
Feb 12, 2015 | 46.58 | 47.62 | 46.41 | 47.48 | 1,886,833 | +0.69(+1.47%) |
Feb 11, 2015 | 45.54 | 47.29 | 45.29 | 46.79 | 2,070,304 | +0.89(+1.94%) |
Feb 10, 2015 | 46.10 | 46.10 | 45.40 | 45.90 | 1,624,940 | +0.03(+0.06%) |
Feb 09, 2015 | 44.79 | 45.88 | 44.72 | 45.88 | 2,495,962 | +0.93(+2.08%) |
Feb 06, 2015 | 43.79 | 44.99 | 43.78 | 44.94 | 3,072,978 | +1.17(+2.67%) |
Feb 05, 2015 | 43.14 | 43.95 | 43.01 | 43.77 | 2,634,557 | +0.79(+1.84%) |
Feb 04, 2015 | 43.02 | 43.51 | 42.62 | 42.98 | 2,135,494 | -0.47(-1.07%) |
Feb 03, 2015 | 42.85 | 43.59 | 42.08 | 43.45 | 3,483,382 | +1.28(+3.05%) |
Feb 02, 2015 | 42.62 | 42.90 | 41.63 | 42.16 | 3,485,110 | -0.30(-0.70%) |
Jan 30, 2015 | 41.38 | 42.96 | 41.16 | 42.46 | 7,626,496 | +0.43(+1.03%) |
Jan 29, 2015 | 47.34 | 49.42 | 41.30 | 42.03 | 11,477,644 | -6.69(-13.73%) |
Jan 28, 2015 | 50.08 | 50.82 | 48.13 | 48.72 | 4,407,937 | -0.88(-1.77%) |
Jan 27, 2015 | 49.44 | 50.03 | 49.34 | 49.60 | 1,835,388 | -0.68(-1.35%) |
Jan 26, 2015 | 50.35 | 50.60 | 49.86 | 50.27 | 2,335,208 | +0.26(+0.53%) |
Jan 23, 2015 | 52.04 | 52.30 | 49.49 | 50.01 | 3,511,090 | -2.38(-4.55%) |
Jan 22, 2015 | 51.85 | 52.56 | 51.41 | 52.40 | 1,568,548 | +0.83(+1.60%) |
Jan 21, 2015 | 50.73 | 51.59 | 50.47 | 51.57 | 1,915,292 | +0.71(+1.40%) |
Jan 20, 2015 | 51.91 | 51.91 | 50.65 | 50.86 | 1,710,549 | -0.63(-1.23%) |
Jan 16, 2015 | 51.00 | 51.54 | 50.42 | 51.49 | 1,659,525 | +0.39(+0.76%) |
Jan 15, 2015 | 52.58 | 52.76 | 50.91 | 51.10 | 1,856,084 | -1.27(-2.42%) |
Jan 14, 2015 | 52.69 | 52.99 | 51.54 | 52.37 | 1,796,050 | -1.29(-2.41%) |
Jan 13, 2015 | 52.97 | 54.75 | 52.75 | 53.66 | 3,309,351 | +1.14(+2.16%) |
Jan 12, 2015 | 51.89 | 53.24 | 51.55 | 52.53 | 9,314,269 | +0.60(+1.15%) |
Jan 09, 2015 | 51.70 | 52.54 | 50.54 | 51.93 | 6,140,616 | +0.26(+0.49%) |
Jan 08, 2015 | 50.62 | 51.83 | 50.47 | 51.67 | 1,743,106 | +1.57(+3.14%) |
Jan 07, 2015 | 51.01 | 51.01 | 49.93 | 50.10 | 1,084,199 | -0.20(-0.40%) |
Jan 06, 2015 | 51.42 | 51.47 | 50.27 | 50.30 | 1,847,504 | -1.00(-1.96%) |
Jan 05, 2015 | 52.70 | 52.86 | 51.27 | 51.30 | 1,755,635 | -1.76(-3.32%) |
Jan 02, 2015 | 53.12 | 53.35 | 52.52 | 53.06 | 842,302 | +0.16(+0.30%) |
Dec 31, 2014 | 53.60 | 52.91 | 52.91 | 52.91 | 587,713 | -0.59(-1.10%) |
Dec 30, 2014 | 53.55 | 53.93 | 53.46 | 53.49 | 650,131 | -0.12(-0.23%) |
Dec 29, 2014 | 53.45 | 54.11 | 53.37 | 53.62 | 646,664 | +0.04(+0.08%) |
Dec 26, 2014 | 53.57 | 53.86 | 53.35 | 53.57 | 873,407 | +0.36(+0.68%) |
Dec 24, 2014 | 53.47 | 53.21 | 53.21 | 53.21 | 488,491 | -0.30(-0.56%) |
Dec 23, 2014 | 53.18 | 54.01 | 52.91 | 53.51 | 1,136,053 | +0.72(+1.37%) |
Dec 22, 2014 | 51.75 | 52.79 | 51.51 | 52.79 | 2,196,563 | +1.15(+2.23%) |
Dec 19, 2014 | 51.88 | 52.32 | 51.23 | 51.64 | 2,161,878 | -0.13(-0.25%) |
Dec 18, 2014 | 51.04 | 51.77 | 50.59 | 51.77 | 1,473,999 | +1.44(+2.87%) |
Dec 17, 2014 | 48.43 | 50.36 | 48.35 | 50.33 | 1,820,396 | +1.96(+4.06%) |
Dec 16, 2014 | 47.91 | 49.49 | 47.77 | 48.37 | 1,314,121 | +0.18(+0.38%) |
Dec 15, 2014 | 49.40 | 49.66 | 47.93 | 48.18 | 1,624,729 | -0.74(-1.51%) |
Dec 12, 2014 | 50.35 | 50.59 | 48.81 | 48.92 | 1,514,241 | -2.00(-3.92%) |
Dec 11, 2014 | 51.87 | 52.78 | 50.75 | 50.92 | 1,683,009 | -0.75(-1.46%) |
Dec 10, 2014 | 54.34 | 54.34 | 51.24 | 51.67 | 2,198,816 | -2.93(-5.36%) |
Dec 09, 2014 | 53.55 | 54.65 | 53.48 | 54.59 | 1,076,460 | +0.45(+0.82%) |
Dec 08, 2014 | 54.42 | 54.77 | 54.01 | 54.15 | 1,336,408 | -0.48(-0.88%) |
Dec 05, 2014 | 53.99 | 55.51 | 53.99 | 54.63 | 1,795,096 | +0.51(+0.94%) |
Dec 04, 2014 | 53.57 | 54.12 | 53.02 | 54.12 | 1,461,325 | +0.35(+0.65%) |
Dec 03, 2014 | 51.81 | 53.95 | 51.53 | 53.77 | 1,944,175 | +2.21(+4.28%) |
Dec 02, 2014 | 51.21 | 51.63 | 50.67 | 51.56 | 1,172,235 | +0.47(+0.93%) |
Dec 01, 2014 | 51.67 | 52.00 | 50.86 | 51.09 | 1,744,163 | -0.61(-1.19%) |
Nov 28, 2014 | 53.72 | 53.72 | 51.40 | 51.70 | 864,606 | -2.30(-4.26%) |
Nov 26, 2014 | 53.78 | 54.01 | 54.01 | 54.01 | 774,193 | +0.31(+0.57%) |
Nov 25, 2014 | 54.31 | 54.36 | 53.60 | 53.70 | 1,394,968 | -0.46(-0.86%) |
Nov 24, 2014 | 54.40 | 54.45 | 53.94 | 54.17 | 879,558 | +0.06(+0.11%) |
Nov 21, 2014 | 54.71 | 54.77 | 53.88 | 54.10 | 1,482,799 | +0.20(+0.37%) |
Nov 20, 2014 | 53.46 | 54.15 | 53.25 | 53.90 | 1,346,901 | +0.00(+0.00%) |
Nov 19, 2014 | 54.07 | 54.10 | 53.56 | 53.90 | 1,525,977 | -0.12(-0.23%) |
Nov 18, 2014 | 53.91 | 54.28 | 53.83 | 54.02 | 1,379,241 | +0.08(+0.15%) |
Nov 17, 2014 | 53.95 | 54.24 | 53.80 | 53.95 | 1,510,608 | -0.12(-0.23%) |
Nov 14, 2014 | 53.97 | 54.39 | 53.53 | 54.07 | 3,727,938 | -0.12(-0.23%) |
Nov 13, 2014 | 54.02 | 54.66 | 53.68 | 54.19 | 1,854,781 | +0.28(+0.52%) |
Nov 12, 2014 | 54.23 | 54.47 | 53.81 | 53.91 | 1,613,078 | -0.42(-0.77%) |
Nov 11, 2014 | 53.72 | 54.52 | 53.50 | 54.33 | 1,535,306 | +0.52(+0.96%) |
Nov 10, 2014 | 53.52 | 53.94 | 53.33 | 53.81 | 1,271,438 | +0.24(+0.44%) |
Nov 07, 2014 | 53.30 | 53.76 | 53.04 | 53.58 | 1,191,615 | +0.28(+0.53%) |
Nov 06, 2014 | 53.10 | 53.40 | 52.46 | 53.30 | 1,333,748 | +0.10(+0.18%) |
Nov 05, 2014 | 51.96 | 53.22 | 51.68 | 53.20 | 1,771,893 | +1.71(+3.32%) |
Nov 04, 2014 | 51.70 | 51.86 | 51.28 | 51.49 | 1,623,229 | +0.06(+0.12%) |
Nov 03, 2014 | 51.20 | 51.69 | 51.02 | 51.43 | 1,491,470 | +0.31(+0.60%) |
Oct 31, 2014 | 50.97 | 51.25 | 50.54 | 51.13 | 1,486,714 | +0.90(+1.80%) |
Oct 30, 2014 | 49.92 | 50.50 | 49.64 | 50.22 | 1,443,695 | +0.14(+0.28%) |
Oct 29, 2014 | 50.85 | 50.85 | 49.74 | 50.08 | 1,942,419 | -0.70(-1.38%) |
Oct 28, 2014 | 49.97 | 50.87 | 49.47 | 50.78 | 2,083,801 | +1.28(+2.58%) |
Oct 27, 2014 | 49.59 | 49.89 | 50.09 | 49.51 | 1,194,361 | -0.59(-1.17%) |
Oct 24, 2014 | 49.69 | 50.16 | 49.12 | 50.09 | 967,328 | +0.35(+0.70%) |
Oct 23, 2014 | 50.13 | 51.10 | 49.23 | 49.74 | 2,756,159 | +1.37(+2.82%) |
Oct 22, 2014 | 49.89 | 50.03 | 48.31 | 48.38 | 2,112,222 | -1.13(-2.28%) |
Oct 21, 2014 | 48.88 | 49.71 | 48.72 | 49.51 | 2,050,090 | +1.02(+2.11%) |
Oct 20, 2014 | 47.75 | 48.51 | 47.16 | 48.48 | 1,606,043 | +0.67(+1.41%) |
Oct 17, 2014 | 47.76 | 48.74 | 47.51 | 47.81 | 2,209,729 | +0.61(+1.30%) |
Oct 16, 2014 | 46.11 | 47.51 | 46.06 | 47.19 | 2,250,726 | +0.15(+0.32%) |
Oct 15, 2014 | 46.02 | 47.34 | 44.97 | 47.05 | 2,350,165 | +0.18(+0.39%) |
Oct 14, 2014 | 47.05 | 47.61 | 46.27 | 46.86 | 1,816,265 | +0.31(+0.66%) |
Oct 13, 2014 | 48.20 | 48.81 | 46.48 | 46.55 | 1,271,277 | -1.64(-3.40%) |
Oct 10, 2014 | 49.33 | 49.42 | 47.86 | 48.19 | 1,908,988 | -1.11(-2.26%) |
Oct 09, 2014 | 51.23 | 51.39 | 49.26 | 49.30 | 1,484,650 | -2.09(-4.07%) |
Oct 08, 2014 | 51.02 | 51.44 | 50.14 | 51.40 | 1,251,118 | +0.20(+0.39%) |
Oct 07, 2014 | 51.84 | 52.32 | 51.15 | 51.20 | 1,375,003 | -0.92(-1.76%) |
Oct 06, 2014 | 52.67 | 53.33 | 51.88 | 52.12 | 1,224,240 | +0.46(+0.90%) |
Oct 03, 2014 | 51.60 | 51.91 | 51.00 | 51.65 | 1,818,864 | +0.09(+0.17%) |
Oct 02, 2014 | 50.60 | 51.63 | 50.11 | 51.56 | 1,925,932 | +0.95(+1.89%) |
Oct 01, 2014 | 51.43 | 51.47 | 50.16 | 50.61 | 2,455,915 | -0.97(-1.88%) |
Sep 30, 2014 | 52.53 | 52.72 | 51.12 | 51.58 | 2,144,129 | -0.99(-1.88%) |
Sep 29, 2014 | 52.64 | 53.01 | 52.41 | 52.57 | 1,195,992 | -0.74(-1.40%) |
Sep 26, 2014 | 53.09 | 53.47 | 52.82 | 53.32 | 1,049,797 | +0.22(+0.41%) |
Sep 25, 2014 | 55.00 | 55.00 | 53.04 | 53.10 | 1,690,549 | -2.22(-4.02%) |
Sep 24, 2014 | 55.36 | 55.63 | 54.87 | 55.32 | 941,811 | +0.10(+0.17%) |
Sep 23, 2014 | 55.34 | 55.65 | 55.03 | 55.22 | 952,465 | -0.18(-0.32%) |
Sep 22, 2014 | 56.06 | 56.42 | 55.37 | 55.40 | 1,540,340 | -0.69(-1.23%) |
Sep 19, 2014 | 56.97 | 57.04 | 55.94 | 56.09 | 1,297,499 | -0.87(-1.52%) |
Sep 18, 2014 | 57.09 | 57.14 | 56.77 | 56.96 | 805,079 | +0.09(+0.15%) |
Sep 17, 2014 | 56.92 | 57.32 | 56.60 | 56.87 | 1,160,917 | -0.03(-0.06%) |
Sep 16, 2014 | 56.27 | 57.13 | 56.07 | 56.91 | 1,345,923 | +0.60(+1.07%) |
Sep 15, 2014 | 56.10 | 56.46 | 55.56 | 56.30 | 763,988 | +0.44(+0.78%) |
Sep 12, 2014 | 56.37 | 56.45 | 55.35 | 55.86 | 1,133,459 | -0.49(-0.87%) |
Sep 11, 2014 | 56.07 | 56.84 | 56.00 | 56.35 | 1,562,251 | -0.07(-0.12%) |
Sep 10, 2014 | 55.20 | 56.66 | 55.15 | 56.42 | 1,873,636 | +1.12(+2.02%) |
Sep 09, 2014 | 55.57 | 55.70 | 55.09 | 55.30 | 706,103 | -0.38(-0.67%) |
Sep 08, 2014 | 55.56 | 56.19 | 55.52 | 55.68 | 954,558 | +0.11(+0.20%) |
Sep 05, 2014 | 55.28 | 55.60 | 55.05 | 55.57 | 489,719 | +0.16(+0.28%) |
Sep 04, 2014 | 55.40 | 55.81 | 55.24 | 55.41 | 729,302 | -0.02(-0.03%) |
Sep 03, 2014 | 55.93 | 56.25 | 55.37 | 55.43 | 566,001 | -0.31(-0.56%) |