Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 48.27 | 48.75 | 47.94 | 48.56 | 89,198 | +0.45(+0.94%) |
Nov 27, 2015 | 48.09 | 48.41 | 47.91 | 48.11 | 91,364 | -0.17(-0.35%) |
Nov 25, 2015 | 49.75 | 48.28 | 48.28 | 48.28 | 303,900 | +0.18(+0.37%) |
Nov 24, 2015 | 45.45 | 49.78 | 45.42 | 48.10 | 363,772 | +2.51(+5.51%) |
Nov 23, 2015 | 45.12 | 45.67 | 45.11 | 45.59 | 116,609 | +0.60(+1.33%) |
Nov 20, 2015 | 44.90 | 45.30 | 44.76 | 44.99 | 102,934 | +0.39(+0.87%) |
Nov 19, 2015 | 44.42 | 44.75 | 44.30 | 44.60 | 62,748 | +0.18(+0.41%) |
Nov 18, 2015 | 44.13 | 44.57 | 43.63 | 44.42 | 91,516 | +0.61(+1.39%) |
Nov 17, 2015 | 44.15 | 44.45 | 43.78 | 43.81 | 80,032 | -0.17(-0.39%) |
Nov 16, 2015 | 43.38 | 44.14 | 43.27 | 43.98 | 64,306 | +0.56(+1.29%) |
Nov 13, 2015 | 43.27 | 44.04 | 42.91 | 43.42 | 64,075 | -0.10(-0.23%) |
Nov 12, 2015 | 44.06 | 44.48 | 43.25 | 43.52 | 71,194 | -0.73(-1.65%) |
Nov 11, 2015 | 44.52 | 44.66 | 43.95 | 44.25 | 62,523 | -0.14(-0.32%) |
Nov 10, 2015 | 44.62 | 44.83 | 44.02 | 44.39 | 73,726 | -0.24(-0.54%) |
Nov 09, 2015 | 45.74 | 45.74 | 44.35 | 44.63 | 107,219 | -1.12(-2.45%) |
Nov 06, 2015 | 45.23 | 45.83 | 44.68 | 45.75 | 91,122 | +0.44(+0.97%) |
Nov 05, 2015 | 45.23 | 45.57 | 44.88 | 45.31 | 52,214 | +0.07(+0.15%) |
Nov 04, 2015 | 45.65 | 45.74 | 45.07 | 45.24 | 87,945 | -0.26(-0.57%) |
Nov 03, 2015 | 45.44 | 45.98 | 45.44 | 45.50 | 82,154 | -0.01(-0.02%) |
Nov 02, 2015 | 44.83 | 45.93 | 44.56 | 45.51 | 321,926 | +0.66(+1.47%) |
Oct 30, 2015 | 44.98 | 45.06 | 44.64 | 44.85 | 239,377 | -0.02(-0.04%) |
Oct 29, 2015 | 44.90 | 45.05 | 44.49 | 44.87 | 66,432 | -0.17(-0.38%) |
Oct 28, 2015 | 44.58 | 45.15 | 44.46 | 45.04 | 235,483 | +0.52(+1.17%) |
Oct 27, 2015 | 44.70 | 44.80 | 44.23 | 44.52 | 203,872 | -0.28(-0.62%) |
Oct 26, 2015 | 45.00 | 45.00 | 44.56 | 44.80 | 95,226 | -0.18(-0.40%) |
Oct 23, 2015 | 44.60 | 45.05 | 44.37 | 44.98 | 184,175 | +0.57(+1.28%) |
Oct 22, 2015 | 44.24 | 44.80 | 44.13 | 44.41 | 335,806 | +0.29(+0.66%) |
Oct 21, 2015 | 44.33 | 44.39 | 43.82 | 44.12 | 125,425 | -0.08(-0.18%) |
Oct 20, 2015 | 44.12 | 44.66 | 43.76 | 44.20 | 220,125 | +0.58(+1.33%) |
Oct 19, 2015 | 43.05 | 43.68 | 43.03 | 43.62 | 76,717 | +0.37(+0.86%) |
Oct 16, 2015 | 43.18 | 43.49 | 42.79 | 43.25 | 96,581 | +0.24(+0.56%) |
Oct 15, 2015 | 43.30 | 43.48 | 42.49 | 43.01 | 155,645 | +0.01(+0.02%) |
Oct 14, 2015 | 43.29 | 43.95 | 42.98 | 43.00 | 126,894 | -0.42(-0.97%) |
Oct 13, 2015 | 43.68 | 44.15 | 43.42 | 43.42 | 62,908 | -0.48(-1.09%) |
Oct 12, 2015 | 43.25 | 43.98 | 43.21 | 43.90 | 57,175 | +0.63(+1.46%) |
Oct 09, 2015 | 43.30 | 43.42 | 43.00 | 43.27 | 72,400 | -0.08(-0.18%) |
Oct 08, 2015 | 42.89 | 43.51 | 42.77 | 43.35 | 99,190 | +0.30(+0.70%) |
Oct 07, 2015 | 42.35 | 43.17 | 42.07 | 43.05 | 88,324 | +0.94(+2.23%) |
Oct 06, 2015 | 42.11 | 42.77 | 41.11 | 42.11 | 89,945 | -0.08(-0.19%) |
Oct 05, 2015 | 40.90 | 42.27 | 40.90 | 42.19 | 96,685 | +1.48(+3.64%) |
Oct 02, 2015 | 40.58 | 40.78 | 39.83 | 40.71 | 129,468 | -0.15(-0.37%) |
Oct 01, 2015 | 42.06 | 42.06 | 40.41 | 40.86 | 118,814 | -1.08(-2.58%) |
Sep 30, 2015 | 41.74 | 42.07 | 41.53 | 41.94 | 133,629 | +0.48(+1.16%) |
Sep 29, 2015 | 41.39 | 41.53 | 41.11 | 41.46 | 92,514 | +0.07(+0.17%) |
Sep 28, 2015 | 41.71 | 41.85 | 41.34 | 41.39 | 112,205 | -0.62(-1.48%) |
Sep 25, 2015 | 41.86 | 42.16 | 41.45 | 42.01 | 105,142 | +0.38(+0.91%) |
Sep 24, 2015 | 41.26 | 41.74 | 40.88 | 41.63 | 102,797 | -0.03(-0.07%) |
Sep 23, 2015 | 42.14 | 42.34 | 41.47 | 41.66 | 81,160 | -0.49(-1.16%) |
Sep 22, 2015 | 41.95 | 42.17 | 41.76 | 42.15 | 119,446 | -0.05(-0.12%) |
Sep 21, 2015 | 43.00 | 43.00 | 41.89 | 42.20 | 91,869 | -0.49(-1.15%) |
Sep 18, 2015 | 41.99 | 42.76 | 41.95 | 42.69 | 240,292 | +0.26(+0.61%) |
Sep 17, 2015 | 42.66 | 43.16 | 42.28 | 42.43 | 115,352 | +0.41(+0.98%) |
Sep 16, 2015 | 41.84 | 42.44 | 41.84 | 42.02 | 56,022 | +0.18(+0.43%) |
Sep 15, 2015 | 41.16 | 42.03 | 40.78 | 41.84 | 80,222 | +0.80(+1.95%) |
Sep 14, 2015 | 41.01 | 42.04 | 40.89 | 41.04 | 100,317 | +0.14(+0.34%) |
Sep 11, 2015 | 40.51 | 41.37 | 40.48 | 40.90 | 90,843 | +0.15(+0.37%) |
Sep 10, 2015 | 40.83 | 41.33 | 40.64 | 40.75 | 86,866 | -0.12(-0.29%) |
Sep 09, 2015 | 41.49 | 41.64 | 40.83 | 40.87 | 287,362 | -0.31(-0.75%) |
Sep 08, 2015 | 41.15 | 41.32 | 40.93 | 41.18 | 138,788 | +0.46(+1.13%) |
Sep 04, 2015 | 40.80 | 40.72 | 40.72 | 40.72 | 54,400 | -0.59(-1.43%) |
Sep 03, 2015 | 42.22 | 42.26 | 41.16 | 41.31 | 122,161 | -0.86(-2.04%) |
Sep 02, 2015 | 41.55 | 42.37 | 41.37 | 42.17 | 135,210 | +1.08(+2.63%) |
Sep 01, 2015 | 41.51 | 41.95 | 41.02 | 41.09 | 204,737 | -1.03(-2.45%) |
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%) |