Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 61.83 | 61.83 | 60.67 | 61.15 | 665,994 | -0.11(-0.18%) |
Oct 29, 2015 | 61.39 | 62.29 | 60.98 | 61.26 | 533,692 | +1.86(+3.13%) |
Oct 28, 2015 | 59.99 | 61.17 | 59.04 | 59.40 | 1,015,107 | -2.20(-3.57%) |
Oct 27, 2015 | 61.16 | 61.74 | 61.03 | 61.60 | 571,787 | -0.28(-0.46%) |
Oct 26, 2015 | 61.48 | 62.37 | 61.28 | 61.89 | 484,118 | -0.31(-0.50%) |
Oct 23, 2015 | 61.07 | 62.66 | 61.05 | 62.20 | 465,287 | +1.10(+1.81%) |
Oct 22, 2015 | 60.41 | 61.18 | 59.75 | 61.09 | 508,444 | +0.82(+1.36%) |
Oct 21, 2015 | 61.49 | 60.91 | 59.48 | 60.27 | 446,171 | -1.22(-1.98%) |
Oct 20, 2015 | 62.92 | 62.95 | 61.30 | 61.49 | 514,152 | -2.49(-3.89%) |
Oct 19, 2015 | 62.87 | 64.18 | 62.86 | 63.98 | 431,915 | +2.21(+3.58%) |
Oct 16, 2015 | 61.95 | 62.26 | 61.24 | 61.77 | 749,536 | +0.81(+1.33%) |
Oct 15, 2015 | 61.39 | 61.54 | 60.77 | 60.96 | 583,512 | -0.16(-0.26%) |
Oct 14, 2015 | 61.14 | 61.52 | 60.78 | 61.12 | 155,551 | +0.17(+0.28%) |
Oct 13, 2015 | 61.47 | 61.58 | 60.90 | 60.95 | 260,070 | -0.62(-1.01%) |
Oct 12, 2015 | 61.36 | 62.00 | 61.18 | 61.58 | 211,745 | -0.42(-0.69%) |
Oct 09, 2015 | 62.23 | 62.74 | 61.75 | 62.00 | 194,388 | -0.22(-0.35%) |
Oct 08, 2015 | 61.60 | 62.42 | 60.75 | 62.22 | 360,611 | +0.40(+0.64%) |
Oct 07, 2015 | 60.64 | 61.91 | 60.29 | 61.82 | 369,939 | +1.16(+1.91%) |
Oct 06, 2015 | 61.63 | 61.96 | 60.13 | 60.66 | 459,664 | -1.11(-1.80%) |
Oct 05, 2015 | 60.60 | 61.81 | 60.24 | 61.77 | 550,322 | +1.23(+2.03%) |
Oct 02, 2015 | 59.68 | 60.64 | 58.88 | 60.55 | 719,571 | +0.54(+0.90%) |
Oct 01, 2015 | 60.59 | 60.99 | 59.42 | 60.01 | 570,539 | -0.31(-0.52%) |
Sep 30, 2015 | 59.55 | 60.39 | 59.55 | 60.32 | 601,249 | +2.17(+3.73%) |
Sep 29, 2015 | 58.11 | 58.80 | 57.61 | 58.15 | 431,758 | +0.22(+0.37%) |
Sep 28, 2015 | 59.59 | 59.89 | 57.47 | 57.93 | 765,812 | +1.50(+2.66%) |
Sep 25, 2015 | 57.32 | 57.66 | 55.88 | 56.43 | 249,631 | -0.42(-0.73%) |
Sep 24, 2015 | 56.63 | 57.03 | 56.56 | 56.85 | 190,801 | +0.20(+0.35%) |
Sep 23, 2015 | 56.34 | 57.34 | 56.19 | 56.65 | 242,653 | +0.62(+1.11%) |
Sep 22, 2015 | 56.63 | 56.65 | 55.70 | 56.03 | 231,484 | -1.11(-1.95%) |
Sep 21, 2015 | 57.45 | 57.72 | 56.99 | 57.14 | 428,849 | -0.35(-0.61%) |
Sep 18, 2015 | 57.81 | 57.81 | 57.38 | 57.49 | 358,858 | -0.67(-1.15%) |
Sep 17, 2015 | 58.20 | 58.83 | 57.88 | 58.16 | 315,552 | -0.08(-0.15%) |
Sep 16, 2015 | 57.47 | 58.39 | 57.13 | 58.24 | 306,771 | +1.04(+1.81%) |
Sep 15, 2015 | 57.44 | 57.58 | 56.85 | 57.21 | 283,961 | -0.26(-0.46%) |
Sep 14, 2015 | 57.95 | 58.07 | 57.38 | 57.47 | 292,425 | -0.44(-0.77%) |
Sep 11, 2015 | 57.38 | 57.93 | 57.13 | 57.91 | 238,915 | +0.44(+0.77%) |
Sep 10, 2015 | 56.98 | 57.91 | 56.74 | 57.47 | 304,857 | +0.28(+0.50%) |
Sep 09, 2015 | 57.85 | 57.94 | 57.00 | 57.19 | 417,988 | -1.05(-1.80%) |
Sep 08, 2015 | 57.06 | 58.31 | 56.90 | 58.23 | 497,409 | +0.33(+0.57%) |
Sep 04, 2015 | 57.86 | 57.90 | 57.90 | 57.90 | 465,233 | -2.10(-3.49%) |
Sep 03, 2015 | 60.52 | 61.10 | 59.81 | 60.00 | 280,736 | -0.86(-1.41%) |
Sep 02, 2015 | 60.32 | 61.10 | 60.24 | 60.86 | 462,323 | +0.74(+1.22%) |
Sep 01, 2015 | 60.46 | 60.60 | 59.73 | 60.12 | 353,649 | -1.29(-2.11%) |
Aug 31, 2015 | 61.17 | 61.83 | 60.81 | 61.41 | 644,779 | +1.14(+1.89%) |
Aug 28, 2015 | 59.84 | 60.39 | 59.72 | 60.27 | 194,377 | +0.05(+0.08%) |
Aug 27, 2015 | 60.03 | 60.58 | 59.47 | 60.23 | 367,292 | +0.89(+1.50%) |
Aug 26, 2015 | 58.45 | 59.42 | 57.82 | 59.34 | 473,900 | +1.18(+2.03%) |
Aug 25, 2015 | 58.67 | 59.45 | 58.16 | 58.16 | 571,387 | +2.01(+3.58%) |
Aug 24, 2015 | 55.62 | 57.93 | 55.25 | 56.15 | 482,253 | -2.90(-4.91%) |
Aug 21, 2015 | 60.97 | 61.22 | 59.05 | 59.05 | 759,320 | -2.39(-3.89%) |
Aug 20, 2015 | 61.41 | 62.56 | 61.35 | 61.43 | 745,055 | -1.26(-2.00%) |
Aug 19, 2015 | 61.73 | 63.35 | 61.68 | 62.69 | 748,120 | +0.55(+0.88%) |
Aug 18, 2015 | 60.92 | 62.17 | 60.85 | 62.14 | 780,149 | +1.26(+2.06%) |
Aug 17, 2015 | 60.57 | 61.16 | 60.36 | 60.89 | 560,351 | -0.27(-0.45%) |
Aug 14, 2015 | 62.01 | 62.01 | 61.08 | 61.16 | 522,375 | -1.04(-1.67%) |
Aug 13, 2015 | 62.49 | 62.58 | 61.90 | 62.20 | 358,482 | -0.42(-0.68%) |
Aug 12, 2015 | 62.51 | 62.89 | 61.72 | 62.62 | 339,806 | +0.11(+0.18%) |
Aug 11, 2015 | 62.52 | 62.98 | 62.49 | 62.51 | 296,188 | -1.42(-2.21%) |
Aug 10, 2015 | 63.48 | 64.15 | 63.04 | 63.93 | 329,842 | +0.44(+0.70%) |
Aug 07, 2015 | 63.03 | 63.58 | 62.46 | 63.48 | 337,574 | +0.71(+1.13%) |
Aug 06, 2015 | 63.76 | 64.18 | 62.74 | 62.77 | 351,169 | -0.88(-1.38%) |
Aug 05, 2015 | 62.38 | 63.78 | 62.31 | 63.65 | 486,966 | +1.58(+2.54%) |
Aug 04, 2015 | 62.00 | 62.36 | 61.70 | 62.08 | 385,834 | +0.54(+0.87%) |
Aug 03, 2015 | 61.08 | 61.61 | 61.04 | 61.54 | 227,690 | +0.80(+1.32%) |
Jul 31, 2015 | 59.90 | 60.87 | 59.82 | 60.74 | 269,860 | +2.22(+3.79%) |
Jul 30, 2015 | 57.95 | 59.43 | 57.95 | 58.52 | 541,559 | +3.26(+5.89%) |
Jul 29, 2015 | 55.52 | 55.66 | 54.96 | 55.26 | 451,919 | -1.08(-1.91%) |
Jul 28, 2015 | 56.04 | 56.62 | 55.91 | 56.34 | 356,951 | -0.89(-1.55%) |
Jul 27, 2015 | 57.08 | 57.47 | 56.88 | 57.22 | 211,798 | -0.45(-0.79%) |
Jul 24, 2015 | 57.86 | 58.19 | 57.52 | 57.68 | 158,687 | -0.59(-1.02%) |
Jul 23, 2015 | 58.34 | 58.59 | 57.93 | 58.27 | 195,082 | +0.25(+0.42%) |
Jul 22, 2015 | 57.22 | 58.11 | 57.10 | 58.03 | 263,056 | +0.69(+1.20%) |
Jul 21, 2015 | 57.62 | 58.14 | 57.27 | 57.34 | 203,970 | -1.24(-2.11%) |
Jul 20, 2015 | 58.05 | 58.85 | 58.05 | 58.57 | 164,381 | +0.35(+0.60%) |
Jul 17, 2015 | 58.09 | 58.34 | 57.82 | 58.22 | 160,187 | +0.12(+0.21%) |
Jul 16, 2015 | 57.33 | 58.38 | 57.25 | 58.10 | 292,822 | +1.30(+2.29%) |
Jul 15, 2015 | 56.71 | 57.06 | 56.63 | 56.80 | 132,106 | +0.08(+0.13%) |
Jul 14, 2015 | 56.12 | 57.11 | 56.12 | 56.72 | 204,242 | +0.42(+0.75%) |
Jul 13, 2015 | 56.04 | 56.46 | 55.99 | 56.30 | 197,396 | -0.04(-0.07%) |
Jul 10, 2015 | 55.92 | 56.38 | 55.80 | 56.34 | 158,199 | +1.00(+1.81%) |
Jul 09, 2015 | 55.47 | 55.91 | 55.02 | 55.34 | 333,625 | +0.37(+0.67%) |
Jul 08, 2015 | 54.81 | 55.53 | 54.80 | 54.97 | 356,451 | -0.55(-1.00%) |
Jul 07, 2015 | 54.57 | 55.54 | 54.35 | 55.52 | 470,303 | +1.33(+2.46%) |
Jul 06, 2015 | 54.17 | 54.45 | 53.67 | 54.19 | 426,906 | +1.66(+3.16%) |
Jul 02, 2015 | 52.19 | 52.53 | 52.53 | 52.53 | 158,281 | +0.34(+0.65%) |
Jul 01, 2015 | 52.30 | 52.62 | 52.09 | 52.19 | 133,513 | +0.25(+0.49%) |
Jun 30, 2015 | 52.03 | 52.17 | 51.15 | 51.94 | 271,427 | +1.34(+2.65%) |
Jun 29, 2015 | 51.61 | 51.61 | 50.56 | 50.59 | 144,546 | -0.94(-1.82%) |
Jun 26, 2015 | 52.07 | 52.10 | 51.39 | 51.53 | 152,612 | -0.02(-0.04%) |
Jun 25, 2015 | 51.55 | 51.64 | 51.30 | 51.55 | 299,050 | +1.00(+1.99%) |
Jun 24, 2015 | 50.88 | 50.91 | 50.42 | 50.55 | 122,198 | -0.56(-1.10%) |
Jun 23, 2015 | 50.83 | 51.22 | 50.76 | 51.11 | 94,466 | +0.59(+1.17%) |
Jun 22, 2015 | 50.82 | 50.90 | 50.41 | 50.52 | 203,820 | -0.08(-0.15%) |
Jun 19, 2015 | 50.03 | 51.23 | 49.96 | 50.59 | 339,073 | +0.44(+0.88%) |
Jun 18, 2015 | 50.19 | 50.34 | 49.98 | 50.15 | 102,438 | +0.40(+0.81%) |
Jun 17, 2015 | 48.94 | 49.81 | 48.84 | 49.75 | 205,309 | +1.12(+2.30%) |
Jun 16, 2015 | 48.31 | 48.70 | 48.20 | 48.63 | 179,339 | -0.08(-0.15%) |
Jun 15, 2015 | 48.43 | 48.76 | 48.43 | 48.71 | 140,606 | -0.23(-0.46%) |
Jun 12, 2015 | 48.80 | 49.00 | 48.42 | 48.93 | 196,322 | -0.22(-0.44%) |
Jun 11, 2015 | 48.99 | 49.23 | 48.83 | 49.15 | 219,885 | -0.64(-1.28%) |
Jun 10, 2015 | 49.70 | 49.83 | 49.37 | 49.79 | 100,020 | +0.69(+1.42%) |
Jun 09, 2015 | 49.19 | 49.19 | 48.73 | 49.09 | 222,589 | -0.70(-1.41%) |
Jun 08, 2015 | 50.20 | 50.25 | 49.79 | 49.80 | 85,797 | -0.75(-1.49%) |
Jun 05, 2015 | 50.45 | 50.58 | 49.88 | 50.55 | 144,046 | -0.10(-0.20%) |
Jun 04, 2015 | 50.45 | 50.95 | 50.12 | 50.65 | 200,097 | -0.05(-0.09%) |
Jun 03, 2015 | 50.42 | 50.91 | 50.42 | 50.70 | 151,013 | -0.43(-0.84%) |
Jun 02, 2015 | 51.29 | 51.44 | 50.90 | 51.13 | 210,730 | -0.61(-1.18%) |
Jun 01, 2015 | 52.23 | 52.31 | 51.59 | 51.74 | 120,972 | -0.30(-0.58%) |
May 29, 2015 | 52.10 | 52.30 | 51.80 | 52.04 | 281,849 | -0.07(-0.13%) |
May 28, 2015 | 52.11 | 52.19 | 51.65 | 52.11 | 207,329 | -0.32(-0.61%) |
May 27, 2015 | 52.35 | 52.59 | 52.11 | 52.42 | 292,616 | +0.74(+1.44%) |
May 26, 2015 | 52.28 | 52.28 | 51.65 | 51.68 | 267,102 | -2.18(-4.04%) |
May 22, 2015 | 53.64 | 53.86 | 53.86 | 53.86 | 258,086 | +0.57(+1.07%) |
May 21, 2015 | 53.44 | 53.53 | 52.88 | 53.29 | 264,046 | -0.24(-0.46%) |
May 20, 2015 | 53.23 | 53.69 | 52.95 | 53.53 | 243,587 | -0.08(-0.16%) |
May 19, 2015 | 53.24 | 53.83 | 52.97 | 53.62 | 308,960 | +0.95(+1.80%) |
May 18, 2015 | 53.03 | 53.12 | 52.57 | 52.67 | 326,331 | +0.74(+1.43%) |
May 15, 2015 | 51.56 | 52.00 | 51.53 | 51.93 | 262,742 | +0.43(+0.84%) |
May 14, 2015 | 51.79 | 51.87 | 51.27 | 51.50 | 444,697 | +0.24(+0.48%) |
May 13, 2015 | 51.36 | 51.54 | 50.92 | 51.25 | 244,364 | +0.44(+0.87%) |
May 12, 2015 | 50.27 | 51.35 | 49.89 | 50.81 | 426,898 | +1.04(+2.09%) |
May 11, 2015 | 49.56 | 50.09 | 49.47 | 49.77 | 259,118 | -0.01(-0.02%) |
May 08, 2015 | 49.63 | 49.95 | 49.35 | 49.78 | 128,259 | +1.09(+2.24%) |
May 07, 2015 | 48.60 | 48.95 | 48.12 | 48.69 | 322,718 | -0.57(-1.16%) |
May 06, 2015 | 50.01 | 50.01 | 49.21 | 49.26 | 96,927 | -0.92(-1.83%) |
May 05, 2015 | 50.43 | 50.55 | 49.93 | 50.18 | 321,351 | +0.01(+0.02%) |
May 04, 2015 | 50.17 | 50.35 | 49.87 | 50.17 | 193,901 | +0.61(+1.23%) |
May 01, 2015 | 49.08 | 49.70 | 49.03 | 49.56 | 240,123 | +0.76(+1.56%) |
Apr 30, 2015 | 49.05 | 49.34 | 48.41 | 48.80 | 487,948 | -1.40(-2.79%) |
Apr 29, 2015 | 50.30 | 50.61 | 49.94 | 50.20 | 236,480 | -0.62(-1.22%) |
Apr 28, 2015 | 50.82 | 51.32 | 50.48 | 50.82 | 291,907 | +0.52(+1.03%) |
Apr 27, 2015 | 50.42 | 50.73 | 50.00 | 50.30 | 513,649 | -1.85(-3.55%) |
Apr 24, 2015 | 52.09 | 52.82 | 51.65 | 52.15 | 416,327 | -0.78(-1.47%) |
Apr 23, 2015 | 52.72 | 53.13 | 52.08 | 52.93 | 296,335 | -0.19(-0.35%) |
Apr 22, 2015 | 53.28 | 53.42 | 52.97 | 53.12 | 268,738 | +0.28(+0.53%) |
Apr 21, 2015 | 52.27 | 53.27 | 52.20 | 52.84 | 416,880 | -0.62(-1.16%) |
Apr 20, 2015 | 53.65 | 53.89 | 53.45 | 53.46 | 237,743 | -1.69(-3.06%) |
Apr 17, 2015 | 55.06 | 55.27 | 54.53 | 55.15 | 376,082 | -0.38(-0.68%) |
Apr 16, 2015 | 55.70 | 55.82 | 54.70 | 55.52 | 308,257 | -0.42(-0.76%) |
Apr 15, 2015 | 56.61 | 56.92 | 55.90 | 55.95 | 241,790 | -0.56(-1.00%) |
Apr 14, 2015 | 56.36 | 56.66 | 55.86 | 56.51 | 339,293 | +0.30(+0.53%) |
Apr 13, 2015 | 56.84 | 57.13 | 56.14 | 56.21 | 205,519 | -0.51(-0.89%) |
Apr 10, 2015 | 56.73 | 56.85 | 56.54 | 56.72 | 233,073 | +0.21(+0.37%) |
Apr 09, 2015 | 56.81 | 56.89 | 56.25 | 56.51 | 285,676 | -0.33(-0.58%) |
Apr 08, 2015 | 56.14 | 56.90 | 56.07 | 56.84 | 375,541 | +2.10(+3.84%) |
Apr 07, 2015 | 54.98 | 55.37 | 54.62 | 54.73 | 286,633 | -0.06(-0.10%) |
Apr 06, 2015 | 55.21 | 56.06 | 54.56 | 54.79 | 299,815 | +1.73(+3.26%) |
Apr 02, 2015 | 53.17 | 53.06 | 53.06 | 53.06 | 179,690 | -0.21(-0.39%) |
Apr 01, 2015 | 53.67 | 53.72 | 52.60 | 53.27 | 363,710 | -0.34(-0.63%) |
Mar 31, 2015 | 52.40 | 54.69 | 52.29 | 53.61 | 647,838 | +1.34(+2.57%) |
Mar 30, 2015 | 51.65 | 52.54 | 51.64 | 52.26 | 387,693 | +1.10(+2.15%) |
Mar 27, 2015 | 50.98 | 51.37 | 50.66 | 51.17 | 322,476 | +0.41(+0.81%) |
Mar 26, 2015 | 51.54 | 51.77 | 50.67 | 50.75 | 672,705 | -1.13(-2.17%) |
Mar 25, 2015 | 53.03 | 53.22 | 51.68 | 51.88 | 353,059 | -1.04(-1.97%) |
Mar 24, 2015 | 52.66 | 53.81 | 52.39 | 52.92 | 555,850 | +0.87(+1.68%) |
Mar 23, 2015 | 52.12 | 52.92 | 52.03 | 52.05 | 285,880 | -0.06(-0.11%) |
Mar 20, 2015 | 52.11 | 52.17 | 51.59 | 52.11 | 235,260 | +0.20(+0.38%) |
Mar 19, 2015 | 51.62 | 52.29 | 51.50 | 51.91 | 316,228 | -0.65(-1.23%) |
Mar 18, 2015 | 51.50 | 52.63 | 51.39 | 52.56 | 237,554 | +0.66(+1.27%) |
Mar 17, 2015 | 51.26 | 52.01 | 51.04 | 51.90 | 468,604 | +1.68(+3.35%) |
Mar 16, 2015 | 49.96 | 50.60 | 49.89 | 50.22 | 293,977 | -0.08(-0.15%) |
Mar 13, 2015 | 50.64 | 50.73 | 50.12 | 50.29 | 172,223 | -1.71(-3.29%) |
Mar 12, 2015 | 51.68 | 52.11 | 51.49 | 52.00 | 121,107 | +0.22(+0.42%) |
Mar 11, 2015 | 51.54 | 52.14 | 51.54 | 51.79 | 94,063 | +0.66(+1.29%) |
Mar 10, 2015 | 51.42 | 51.49 | 50.86 | 51.13 | 179,851 | -0.65(-1.25%) |
Mar 09, 2015 | 52.01 | 52.01 | 51.55 | 51.78 | 114,850 | -0.25(-0.49%) |
Mar 06, 2015 | 52.28 | 52.42 | 51.79 | 52.03 | 326,324 | -0.59(-1.12%) |
Mar 05, 2015 | 51.37 | 52.78 | 51.21 | 52.62 | 457,021 | +1.61(+3.17%) |
Mar 04, 2015 | 51.49 | 51.19 | 50.62 | 51.01 | 541,039 | -0.19(-0.37%) |
Mar 03, 2015 | 51.17 | 51.53 | 51.05 | 51.19 | 383,931 | +0.26(+0.52%) |
Mar 02, 2015 | 50.87 | 51.14 | 50.48 | 50.93 | 367,000 | +1.47(+2.98%) |
Feb 27, 2015 | 49.49 | 49.62 | 49.28 | 49.46 | 308,639 | -0.02(-0.04%) |
Feb 26, 2015 | 49.17 | 49.57 | 49.05 | 49.48 | 371,010 | +0.23(+0.48%) |
Feb 25, 2015 | 49.77 | 49.90 | 49.14 | 49.24 | 267,545 | -1.44(-2.83%) |
Feb 24, 2015 | 50.90 | 51.13 | 50.59 | 50.68 | 217,022 | -0.20(-0.39%) |
Feb 23, 2015 | 51.18 | 51.23 | 50.78 | 50.88 | 200,791 | -0.38(-0.75%) |
Feb 20, 2015 | 50.77 | 51.26 | 50.73 | 51.26 | 168,426 | +0.48(+0.94%) |
Feb 19, 2015 | 50.88 | 51.14 | 50.57 | 50.78 | 184,182 | +0.66(+1.31%) |
Feb 18, 2015 | 50.52 | 50.74 | 49.90 | 50.12 | 373,002 | -0.44(-0.87%) |
Feb 17, 2015 | 50.80 | 51.03 | 50.42 | 50.57 | 207,955 | -0.27(-0.54%) |
Feb 13, 2015 | 50.71 | 50.84 | 50.84 | 50.84 | 255,210 | -0.01(-0.02%) |
Feb 12, 2015 | 50.00 | 50.89 | 49.93 | 50.85 | 418,432 | +2.31(+4.76%) |
Feb 11, 2015 | 47.74 | 48.60 | 47.34 | 48.54 | 794,868 | +0.71(+1.49%) |
Feb 10, 2015 | 47.14 | 47.85 | 47.14 | 47.82 | 456,799 | +0.76(+1.62%) |
Feb 09, 2015 | 46.58 | 47.23 | 46.58 | 47.06 | 324,584 | +0.55(+1.19%) |
Feb 06, 2015 | 46.18 | 46.53 | 46.03 | 46.51 | 418,476 | -0.41(-0.88%) |
Feb 05, 2015 | 46.29 | 46.98 | 46.29 | 46.92 | 407,592 | +0.33(+0.71%) |
Feb 04, 2015 | 46.64 | 46.79 | 46.01 | 46.59 | 630,227 | -0.09(-0.20%) |
Feb 03, 2015 | 46.97 | 46.98 | 46.32 | 46.69 | 392,388 | -0.28(-0.60%) |
Feb 02, 2015 | 47.28 | 47.66 | 46.54 | 46.97 | 557,150 | -0.41(-0.87%) |
Jan 30, 2015 | 48.92 | 49.03 | 46.96 | 47.38 | 623,029 | -3.31(-6.54%) |
Jan 29, 2015 | 50.88 | 51.31 | 50.54 | 50.70 | 542,110 | +1.46(+2.96%) |
Jan 28, 2015 | 49.35 | 49.40 | 49.05 | 49.24 | 267,224 | +0.41(+0.85%) |
Jan 27, 2015 | 48.97 | 49.71 | 48.76 | 48.83 | 262,648 | -1.34(-2.68%) |
Jan 26, 2015 | 49.92 | 50.37 | 49.74 | 50.17 | 445,706 | +0.47(+0.94%) |
Jan 23, 2015 | 50.77 | 50.98 | 49.51 | 49.70 | 360,384 | -1.47(-2.88%) |
Jan 22, 2015 | 50.88 | 51.23 | 50.61 | 51.18 | 342,423 | +0.52(+1.02%) |
Jan 21, 2015 | 50.00 | 50.92 | 50.00 | 50.66 | 323,867 | +0.95(+1.91%) |
Jan 20, 2015 | 50.15 | 50.15 | 49.52 | 49.71 | 173,388 | -0.14(-0.28%) |
Jan 16, 2015 | 49.64 | 49.95 | 49.39 | 49.85 | 237,100 | +0.94(+1.92%) |
Jan 15, 2015 | 48.03 | 49.16 | 48.03 | 48.91 | 380,568 | +0.88(+1.84%) |
Jan 14, 2015 | 48.15 | 48.41 | 47.89 | 48.03 | 254,306 | -0.16(-0.33%) |
Jan 13, 2015 | 48.58 | 48.74 | 47.66 | 48.19 | 232,881 | +0.05(+0.10%) |
Jan 12, 2015 | 48.27 | 48.75 | 48.11 | 48.14 | 309,636 | +0.60(+1.26%) |
Jan 09, 2015 | 47.49 | 47.84 | 47.31 | 47.54 | 251,544 | +0.88(+1.89%) |
Jan 08, 2015 | 45.83 | 46.89 | 45.82 | 46.66 | 384,470 | +1.47(+3.26%) |
Jan 07, 2015 | 45.19 | 45.38 | 44.89 | 45.19 | 752,441 | +0.38(+0.84%) |
Jan 06, 2015 | 45.47 | 45.64 | 44.61 | 44.81 | 242,657 | -1.10(-2.39%) |
Jan 05, 2015 | 46.63 | 46.88 | 45.86 | 45.91 | 342,940 | -1.14(-2.41%) |
Jan 02, 2015 | 47.51 | 47.97 | 46.89 | 47.05 | 275,502 | -0.32(-0.67%) |
Dec 31, 2014 | 48.00 | 47.36 | 47.36 | 47.36 | 219,953 | +0.40(+0.86%) |
Dec 30, 2014 | 46.84 | 47.25 | 46.84 | 46.96 | 236,490 | +0.36(+0.77%) |
Dec 29, 2014 | 46.35 | 46.73 | 46.25 | 46.60 | 145,043 | +0.36(+0.77%) |
Dec 26, 2014 | 46.28 | 46.43 | 46.14 | 46.25 | 121,572 | -0.30(-0.65%) |
Dec 24, 2014 | 46.37 | 46.55 | 46.55 | 46.55 | 78,075 | -0.09(-0.20%) |
Dec 23, 2014 | 47.31 | 47.31 | 46.28 | 46.64 | 473,965 | -0.42(-0.90%) |
Dec 22, 2014 | 47.68 | 47.68 | 46.97 | 47.06 | 511,204 | -0.06(-0.12%) |
Dec 19, 2014 | 47.23 | 47.41 | 46.89 | 47.12 | 258,628 | -0.08(-0.18%) |
Dec 18, 2014 | 47.05 | 47.39 | 46.38 | 47.20 | 305,037 | +0.62(+1.33%) |
Dec 17, 2014 | 46.12 | 46.94 | 45.38 | 46.58 | 611,815 | +1.10(+2.41%) |
Dec 16, 2014 | 46.85 | 46.85 | 45.43 | 45.49 | 603,920 | -3.49(-7.13%) |
Dec 15, 2014 | 49.97 | 50.03 | 47.35 | 48.98 | 446,355 | -1.62(-3.21%) |
Dec 12, 2014 | 51.11 | 51.38 | 50.55 | 50.60 | 354,402 | -0.64(-1.25%) |
Dec 11, 2014 | 51.35 | 51.52 | 50.99 | 51.24 | 332,924 | +0.36(+0.70%) |
Dec 10, 2014 | 51.38 | 51.65 | 50.82 | 50.88 | 310,240 | -0.43(-0.84%) |
Dec 09, 2014 | 50.82 | 51.38 | 50.73 | 51.32 | 251,413 | +0.26(+0.51%) |
Dec 08, 2014 | 50.72 | 51.83 | 50.26 | 51.05 | 641,078 | -0.34(-0.66%) |
Dec 05, 2014 | 51.87 | 51.87 | 51.34 | 51.39 | 343,185 | -1.05(-2.01%) |
Dec 04, 2014 | 52.86 | 53.09 | 52.26 | 52.44 | 306,780 | -0.83(-1.55%) |
Dec 03, 2014 | 53.63 | 53.76 | 53.09 | 53.27 | 253,581 | -0.77(-1.42%) |
Dec 02, 2014 | 54.63 | 54.84 | 53.80 | 54.04 | 295,135 | -0.77(-1.40%) |
Dec 01, 2014 | 54.95 | 55.41 | 54.71 | 54.81 | 226,988 | -0.01(-0.02%) |
Nov 28, 2014 | 54.63 | 55.25 | 54.44 | 54.82 | 147,097 | +0.14(+0.26%) |
Nov 26, 2014 | 53.84 | 54.68 | 54.68 | 54.68 | 154,127 | +0.69(+1.27%) |
Nov 25, 2014 | 54.43 | 54.56 | 53.88 | 53.99 | 323,051 | +0.38(+0.72%) |
Nov 24, 2014 | 54.04 | 54.04 | 53.32 | 53.61 | 341,810 | -0.43(-0.80%) |
Nov 21, 2014 | 53.96 | 54.29 | 53.71 | 54.04 | 153,895 | +0.54(+1.00%) |
Nov 20, 2014 | 53.43 | 53.71 | 53.35 | 53.50 | 150,761 | +0.20(+0.37%) |
Nov 19, 2014 | 53.10 | 53.67 | 53.10 | 53.31 | 184,952 | +0.50(+0.94%) |
Nov 18, 2014 | 52.57 | 53.03 | 52.41 | 52.81 | 172,983 | +0.15(+0.29%) |
Nov 17, 2014 | 52.23 | 52.85 | 51.19 | 52.66 | 158,101 | +0.06(+0.11%) |
Nov 14, 2014 | 52.48 | 52.78 | 52.29 | 52.60 | 255,075 | -0.21(-0.39%) |
Nov 13, 2014 | 53.03 | 53.34 | 52.77 | 52.81 | 231,780 | -0.19(-0.35%) |
Nov 12, 2014 | 52.51 | 53.19 | 52.39 | 53.00 | 178,468 | +0.47(+0.89%) |
Nov 11, 2014 | 52.26 | 52.70 | 52.26 | 52.53 | 124,002 | +0.14(+0.27%) |
Nov 10, 2014 | 52.60 | 52.69 | 52.18 | 52.39 | 242,428 | +0.08(+0.14%) |
Nov 07, 2014 | 51.25 | 52.34 | 51.21 | 52.31 | 379,742 | +2.93(+5.93%) |
Nov 06, 2014 | 49.64 | 49.76 | 49.25 | 49.38 | 166,175 | -0.28(-0.57%) |
Nov 05, 2014 | 49.90 | 50.38 | 49.59 | 49.66 | 236,352 | +0.66(+1.34%) |
Nov 04, 2014 | 48.84 | 49.40 | 48.80 | 49.01 | 192,594 | +0.07(+0.13%) |