Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 49.72 | 50.86 | 49.21 | 50.20 | 205,016 | +0.57(+1.15%) |
Oct 29, 2015 | 54.73 | 54.73 | 48.33 | 49.63 | 610,366 | -5.38(-9.77%) |
Oct 28, 2015 | 53.60 | 55.22 | 53.33 | 55.01 | 308,785 | +1.80(+3.38%) |
Oct 27, 2015 | 53.98 | 54.35 | 53.02 | 53.21 | 203,052 | -1.16(-2.14%) |
Oct 26, 2015 | 54.94 | 55.27 | 54.14 | 54.37 | 167,539 | -0.73(-1.32%) |
Oct 23, 2015 | 54.70 | 55.53 | 54.49 | 55.10 | 201,024 | +0.80(+1.48%) |
Oct 22, 2015 | 53.36 | 55.03 | 53.27 | 54.30 | 127,628 | +1.22(+2.29%) |
Oct 21, 2015 | 52.85 | 54.10 | 52.79 | 53.08 | 156,908 | +0.38(+0.72%) |
Oct 20, 2015 | 52.71 | 53.42 | 52.48 | 52.70 | 108,800 | -0.15(-0.28%) |
Oct 19, 2015 | 51.28 | 52.88 | 51.26 | 52.85 | 226,570 | +1.29(+2.50%) |
Oct 16, 2015 | 51.67 | 51.70 | 50.45 | 51.56 | 286,232 | -0.04(-0.07%) |
Oct 15, 2015 | 50.99 | 51.60 | 50.28 | 51.59 | 113,159 | +0.70(+1.38%) |
Oct 14, 2015 | 51.64 | 52.06 | 50.86 | 50.89 | 121,497 | -0.78(-1.52%) |
Oct 13, 2015 | 51.59 | 52.19 | 51.46 | 51.68 | 153,273 | -0.44(-0.85%) |
Oct 12, 2015 | 51.92 | 52.26 | 51.52 | 52.12 | 69,327 | +0.15(+0.28%) |
Oct 09, 2015 | 52.47 | 52.47 | 51.58 | 51.97 | 139,340 | -0.32(-0.62%) |
Oct 08, 2015 | 51.14 | 52.78 | 50.91 | 52.29 | 157,680 | +0.95(+1.85%) |
Oct 07, 2015 | 50.55 | 51.65 | 50.28 | 51.34 | 243,136 | +1.15(+2.30%) |
Oct 06, 2015 | 49.29 | 50.57 | 49.39 | 50.19 | 339,311 | +0.80(+1.62%) |
Oct 05, 2015 | 48.14 | 49.57 | 48.14 | 49.39 | 472,815 | +1.71(+3.58%) |
Oct 02, 2015 | 46.51 | 47.68 | 46.17 | 47.68 | 335,667 | +0.62(+1.31%) |
Oct 01, 2015 | 48.70 | 48.78 | 46.75 | 47.07 | 264,095 | -1.64(-3.37%) |
Sep 30, 2015 | 48.89 | 49.46 | 48.31 | 48.71 | 235,996 | +0.21(+0.44%) |
Sep 29, 2015 | 49.05 | 49.33 | 48.35 | 48.50 | 164,821 | -0.40(-0.81%) |
Sep 28, 2015 | 49.34 | 49.67 | 48.41 | 48.89 | 130,173 | -0.75(-1.50%) |
Sep 25, 2015 | 49.39 | 50.23 | 49.02 | 49.64 | 215,603 | +0.65(+1.34%) |
Sep 24, 2015 | 48.68 | 49.00 | 48.25 | 48.98 | 188,350 | -0.18(-0.38%) |
Sep 23, 2015 | 49.64 | 49.65 | 48.66 | 49.17 | 172,297 | -0.29(-0.58%) |
Sep 22, 2015 | 48.93 | 50.22 | 48.86 | 49.45 | 220,028 | -0.13(-0.26%) |
Sep 21, 2015 | 49.64 | 49.97 | 48.97 | 49.58 | 187,544 | +0.41(+0.82%) |
Sep 18, 2015 | 49.43 | 49.82 | 48.87 | 49.18 | 346,417 | -1.10(-2.18%) |
Sep 17, 2015 | 51.02 | 51.52 | 50.16 | 50.28 | 205,098 | -0.88(-1.71%) |
Sep 16, 2015 | 49.78 | 51.33 | 49.48 | 51.15 | 250,472 | +1.32(+2.65%) |
Sep 15, 2015 | 48.59 | 50.03 | 48.49 | 49.83 | 177,537 | +1.50(+3.11%) |
Sep 14, 2015 | 48.77 | 48.77 | 48.27 | 48.33 | 103,372 | -0.39(-0.80%) |
Sep 11, 2015 | 48.47 | 49.07 | 48.13 | 48.72 | 88,621 | +0.02(+0.04%) |
Sep 10, 2015 | 49.19 | 49.44 | 48.52 | 48.70 | 130,724 | -0.57(-1.16%) |
Sep 09, 2015 | 50.50 | 50.63 | 49.24 | 49.27 | 155,396 | -0.72(-1.44%) |
Sep 08, 2015 | 49.58 | 50.50 | 49.30 | 49.99 | 172,632 | +1.25(+2.57%) |
Sep 04, 2015 | 48.99 | 48.74 | 48.74 | 48.74 | 289,108 | -0.98(-1.97%) |
Sep 03, 2015 | 49.37 | 50.07 | 49.06 | 49.71 | 183,179 | +0.54(+1.11%) |
Sep 02, 2015 | 48.81 | 49.33 | 48.18 | 49.17 | 205,133 | +1.05(+2.18%) |
Sep 01, 2015 | 49.48 | 50.09 | 48.00 | 48.12 | 220,200 | -2.46(-4.87%) |
Aug 31, 2015 | 50.00 | 50.85 | 49.66 | 50.58 | 278,059 | +0.22(+0.44%) |
Aug 28, 2015 | 50.08 | 50.90 | 49.88 | 50.36 | 220,602 | +0.11(+0.22%) |
Aug 27, 2015 | 50.04 | 50.57 | 49.21 | 50.25 | 190,905 | +0.78(+1.58%) |
Aug 26, 2015 | 47.71 | 49.63 | 47.24 | 49.46 | 306,763 | +2.54(+5.40%) |
Aug 25, 2015 | 50.03 | 50.30 | 46.85 | 46.93 | 297,899 | -2.22(-4.52%) |
Aug 24, 2015 | 49.45 | 50.73 | 47.79 | 49.15 | 296,464 | -1.57(-3.09%) |
Aug 21, 2015 | 50.13 | 51.28 | 49.74 | 50.72 | 280,471 | -0.23(-0.45%) |
Aug 20, 2015 | 51.41 | 51.49 | 50.78 | 50.95 | 112,945 | -0.89(-1.73%) |
Aug 19, 2015 | 52.21 | 52.51 | 51.49 | 51.84 | 142,629 | -0.74(-1.40%) |
Aug 18, 2015 | 52.74 | 52.93 | 52.20 | 52.58 | 113,702 | -0.36(-0.68%) |
Aug 17, 2015 | 52.73 | 53.09 | 52.01 | 52.94 | 163,271 | -0.02(-0.03%) |
Aug 14, 2015 | 52.36 | 53.24 | 52.36 | 52.96 | 110,221 | +0.47(+0.90%) |
Aug 13, 2015 | 51.98 | 53.10 | 51.94 | 52.49 | 222,624 | -0.02(-0.04%) |
Aug 12, 2015 | 51.58 | 52.52 | 50.82 | 52.51 | 215,149 | +0.86(+1.67%) |
Aug 11, 2015 | 51.82 | 52.55 | 51.45 | 51.64 | 213,024 | -0.70(-1.33%) |
Aug 10, 2015 | 51.00 | 52.34 | 50.95 | 52.34 | 218,788 | +1.43(+2.80%) |
Aug 07, 2015 | 50.34 | 50.93 | 50.34 | 50.92 | 188,387 | +0.28(+0.56%) |
Aug 06, 2015 | 50.46 | 50.68 | 49.87 | 50.63 | 204,841 | +0.27(+0.53%) |
Aug 05, 2015 | 50.51 | 51.16 | 49.94 | 50.36 | 188,876 | +0.32(+0.64%) |
Aug 04, 2015 | 50.11 | 50.70 | 49.70 | 50.04 | 138,632 | -0.28(-0.57%) |
Aug 03, 2015 | 51.04 | 51.14 | 50.05 | 50.33 | 184,402 | -0.66(-1.30%) |
Jul 31, 2015 | 51.44 | 51.96 | 50.46 | 50.99 | 239,657 | -0.28(-0.54%) |
Jul 30, 2015 | 48.73 | 51.96 | 48.11 | 51.27 | 539,804 | +4.58(+9.81%) |
Jul 29, 2015 | 45.32 | 47.14 | 45.06 | 46.69 | 264,634 | +1.19(+2.61%) |
Jul 28, 2015 | 44.66 | 45.59 | 44.23 | 45.50 | 258,984 | +1.06(+2.38%) |
Jul 27, 2015 | 44.50 | 44.90 | 44.21 | 44.44 | 110,308 | -0.37(-0.82%) |
Jul 24, 2015 | 45.43 | 45.46 | 44.64 | 44.81 | 134,610 | -0.73(-1.60%) |
Jul 23, 2015 | 46.00 | 46.60 | 45.50 | 45.54 | 207,414 | -0.46(-1.00%) |
Jul 22, 2015 | 45.88 | 46.10 | 45.74 | 46.00 | 139,646 | +0.01(+0.02%) |
Jul 21, 2015 | 46.20 | 46.35 | 45.87 | 45.99 | 163,109 | -0.23(-0.50%) |
Jul 20, 2015 | 46.23 | 46.36 | 46.06 | 46.22 | 178,704 | +0.14(+0.30%) |
Jul 17, 2015 | 46.38 | 46.48 | 45.96 | 46.08 | 107,248 | -0.40(-0.85%) |
Jul 16, 2015 | 46.80 | 47.01 | 46.25 | 46.48 | 111,589 | +0.23(+0.50%) |
Jul 15, 2015 | 47.01 | 47.05 | 46.21 | 46.25 | 136,206 | -0.82(-1.74%) |
Jul 14, 2015 | 46.49 | 47.23 | 46.33 | 47.06 | 177,172 | +0.56(+1.21%) |
Jul 13, 2015 | 46.55 | 46.66 | 46.33 | 46.50 | 150,236 | +0.29(+0.64%) |
Jul 10, 2015 | 46.92 | 47.16 | 46.13 | 46.21 | 146,219 | -0.19(-0.42%) |
Jul 09, 2015 | 46.95 | 47.14 | 46.37 | 46.40 | 143,140 | +0.18(+0.40%) |
Jul 08, 2015 | 46.84 | 47.21 | 45.97 | 46.22 | 162,308 | -0.96(-2.03%) |
Jul 07, 2015 | 46.60 | 47.28 | 45.93 | 47.17 | 248,628 | +0.67(+1.44%) |
Jul 06, 2015 | 46.35 | 47.09 | 46.09 | 46.50 | 167,473 | -0.31(-0.67%) |
Jul 02, 2015 | 47.53 | 46.82 | 46.82 | 46.82 | 126,386 | -0.52(-1.11%) |
Jul 01, 2015 | 48.08 | 48.15 | 46.94 | 47.34 | 222,784 | -0.33(-0.69%) |
Jun 30, 2015 | 48.04 | 48.27 | 47.11 | 47.67 | 312,313 | +0.17(+0.37%) |
Jun 29, 2015 | 48.81 | 49.16 | 47.47 | 47.50 | 232,987 | -1.87(-3.78%) |
Jun 26, 2015 | 49.34 | 49.73 | 49.05 | 49.36 | 332,047 | +0.10(+0.21%) |
Jun 25, 2015 | 49.66 | 49.83 | 48.89 | 49.26 | 133,296 | -0.32(-0.65%) |
Jun 24, 2015 | 49.95 | 50.16 | 49.29 | 49.58 | 140,143 | -0.55(-1.10%) |
Jun 23, 2015 | 50.23 | 50.26 | 49.75 | 50.13 | 200,855 | -0.16(-0.31%) |
Jun 22, 2015 | 50.58 | 50.63 | 50.07 | 50.29 | 171,511 | +0.04(+0.07%) |
Jun 19, 2015 | 50.45 | 50.47 | 50.19 | 50.25 | 525,465 | -0.07(-0.15%) |
Jun 18, 2015 | 50.03 | 50.57 | 49.57 | 50.33 | 222,338 | +0.59(+1.18%) |
Jun 17, 2015 | 49.60 | 49.90 | 49.29 | 49.74 | 145,578 | +0.32(+0.65%) |
Jun 16, 2015 | 48.86 | 49.53 | 48.73 | 49.42 | 346,795 | +1.01(+2.09%) |
Jun 15, 2015 | 48.29 | 48.39 | 47.84 | 48.41 | 278,865 | -0.45(-0.92%) |
Jun 12, 2015 | 49.03 | 49.18 | 48.73 | 48.86 | 113,713 | -0.40(-0.80%) |
Jun 11, 2015 | 49.35 | 49.39 | 48.97 | 49.25 | 86,279 | -0.10(-0.21%) |
Jun 10, 2015 | 49.15 | 49.80 | 48.82 | 49.35 | 151,762 | +0.55(+1.13%) |
Jun 09, 2015 | 48.78 | 49.16 | 48.49 | 48.80 | 104,272 | +0.00(+0.00%) |
Jun 08, 2015 | 49.18 | 49.18 | 48.73 | 48.80 | 134,716 | -0.54(-1.10%) |
Jun 05, 2015 | 48.76 | 49.36 | 48.45 | 49.34 | 146,418 | +0.46(+0.94%) |
Jun 04, 2015 | 49.31 | 49.42 | 48.71 | 48.88 | 80,453 | -0.76(-1.54%) |
Jun 03, 2015 | 49.92 | 50.55 | 49.48 | 49.65 | 133,280 | -0.22(-0.44%) |
Jun 02, 2015 | 49.34 | 50.39 | 49.34 | 49.87 | 84,796 | +0.25(+0.50%) |
Jun 01, 2015 | 49.08 | 49.82 | 48.48 | 49.62 | 186,740 | +0.77(+1.58%) |
May 29, 2015 | 49.71 | 50.05 | 48.73 | 48.85 | 250,697 | -1.03(-2.06%) |
May 28, 2015 | 49.88 | 49.91 | 49.11 | 49.88 | 182,694 | -0.16(-0.31%) |
May 27, 2015 | 49.65 | 50.23 | 49.24 | 50.03 | 123,190 | +0.52(+1.06%) |
May 26, 2015 | 50.30 | 50.57 | 49.20 | 49.51 | 143,427 | -1.06(-2.09%) |
May 22, 2015 | 51.21 | 50.57 | 50.57 | 50.57 | 91,472 | -0.63(-1.22%) |
May 21, 2015 | 51.03 | 51.70 | 50.87 | 51.19 | 115,084 | +0.16(+0.31%) |
May 20, 2015 | 50.08 | 51.15 | 49.88 | 51.04 | 217,658 | +0.91(+1.82%) |
May 19, 2015 | 50.31 | 50.51 | 49.49 | 50.13 | 120,089 | -0.17(-0.35%) |
May 18, 2015 | 49.68 | 50.43 | 49.20 | 50.30 | 159,540 | +0.51(+1.02%) |
May 15, 2015 | 50.09 | 50.09 | 49.56 | 49.79 | 240,315 | -0.29(-0.59%) |
May 14, 2015 | 49.96 | 50.47 | 49.87 | 50.09 | 205,363 | +0.42(+0.85%) |
May 13, 2015 | 49.62 | 49.95 | 49.09 | 49.67 | 268,393 | +0.25(+0.50%) |
May 12, 2015 | 49.73 | 49.79 | 48.83 | 49.42 | 180,936 | -0.25(-0.50%) |
May 11, 2015 | 49.79 | 50.27 | 49.53 | 49.67 | 76,311 | -0.11(-0.22%) |
May 08, 2015 | 49.98 | 50.12 | 49.47 | 49.78 | 105,062 | +0.39(+0.80%) |
May 07, 2015 | 50.20 | 50.40 | 49.35 | 49.38 | 169,143 | -0.82(-1.62%) |
May 06, 2015 | 49.49 | 50.22 | 48.76 | 50.20 | 256,937 | +0.82(+1.65%) |
May 05, 2015 | 49.73 | 50.50 | 49.27 | 49.38 | 266,071 | -0.48(-0.96%) |
May 04, 2015 | 50.30 | 50.62 | 49.81 | 49.86 | 254,159 | -0.28(-0.57%) |
May 01, 2015 | 50.10 | 50.59 | 49.65 | 50.14 | 174,748 | +0.15(+0.29%) |
Apr 30, 2015 | 50.16 | 51.51 | 49.70 | 50.00 | 578,783 | -1.37(-2.68%) |
Apr 29, 2015 | 50.57 | 51.81 | 50.43 | 51.37 | 317,331 | +0.40(+0.79%) |
Apr 28, 2015 | 50.05 | 51.00 | 49.70 | 50.97 | 167,996 | +0.86(+1.72%) |
Apr 27, 2015 | 50.22 | 50.70 | 49.94 | 50.11 | 257,013 | -0.02(-0.04%) |
Apr 24, 2015 | 51.04 | 51.04 | 49.90 | 50.12 | 103,932 | -0.79(-1.55%) |
Apr 23, 2015 | 50.17 | 51.05 | 50.17 | 50.91 | 124,150 | +0.66(+1.31%) |
Apr 22, 2015 | 50.37 | 50.46 | 49.62 | 50.25 | 131,422 | +0.06(+0.13%) |
Apr 21, 2015 | 50.60 | 50.64 | 49.95 | 50.19 | 109,306 | -0.36(-0.71%) |
Apr 20, 2015 | 50.23 | 50.90 | 50.04 | 50.55 | 64,199 | +0.67(+1.34%) |
Apr 17, 2015 | 50.89 | 50.89 | 49.79 | 49.88 | 267,459 | -1.47(-2.86%) |
Apr 16, 2015 | 51.14 | 51.51 | 50.99 | 51.34 | 136,533 | +0.05(+0.11%) |
Apr 15, 2015 | 50.34 | 51.49 | 50.21 | 51.29 | 193,395 | +1.08(+2.15%) |
Apr 14, 2015 | 49.97 | 50.34 | 49.66 | 50.21 | 133,334 | +0.27(+0.53%) |
Apr 13, 2015 | 49.65 | 50.17 | 49.59 | 49.94 | 135,762 | +0.29(+0.59%) |
Apr 10, 2015 | 49.81 | 50.12 | 49.53 | 49.65 | 200,315 | -0.17(-0.33%) |
Apr 09, 2015 | 49.88 | 50.41 | 49.24 | 49.81 | 158,740 | -0.16(-0.33%) |
Apr 08, 2015 | 50.34 | 50.43 | 49.87 | 49.98 | 143,624 | -0.42(-0.84%) |
Apr 07, 2015 | 51.04 | 51.04 | 49.69 | 50.40 | 370,637 | -0.74(-1.45%) |
Apr 06, 2015 | 50.31 | 51.32 | 50.31 | 51.14 | 105,229 | +0.53(+1.05%) |
Apr 02, 2015 | 50.49 | 50.61 | 50.61 | 50.61 | 195,195 | +0.16(+0.31%) |
Apr 01, 2015 | 50.34 | 50.57 | 49.51 | 50.45 | 249,201 | +0.02(+0.04%) |
Mar 31, 2015 | 49.84 | 50.59 | 49.38 | 50.44 | 226,413 | +0.28(+0.57%) |
Mar 30, 2015 | 49.98 | 50.85 | 49.98 | 50.15 | 185,649 | +0.43(+0.87%) |
Mar 27, 2015 | 49.75 | 50.03 | 48.85 | 49.72 | 733,441 | -0.14(-0.28%) |
Mar 26, 2015 | 49.76 | 50.30 | 49.33 | 49.86 | 354,922 | -0.18(-0.37%) |
Mar 25, 2015 | 50.85 | 50.85 | 49.73 | 50.04 | 322,095 | -0.60(-1.18%) |
Mar 24, 2015 | 50.89 | 51.23 | 50.30 | 50.64 | 208,435 | -0.14(-0.27%) |
Mar 23, 2015 | 50.89 | 51.15 | 50.42 | 50.77 | 242,626 | -0.12(-0.23%) |
Mar 20, 2015 | 50.64 | 50.96 | 50.13 | 50.89 | 359,375 | +0.54(+1.07%) |
Mar 19, 2015 | 51.18 | 51.18 | 50.14 | 50.35 | 397,896 | -0.82(-1.61%) |
Mar 18, 2015 | 49.99 | 51.43 | 49.81 | 51.18 | 190,107 | +1.15(+2.29%) |
Mar 17, 2015 | 48.95 | 50.11 | 48.73 | 50.03 | 246,005 | +0.64(+1.30%) |
Mar 16, 2015 | 48.83 | 49.43 | 48.64 | 49.39 | 259,910 | +0.71(+1.47%) |
Mar 13, 2015 | 48.70 | 48.90 | 47.95 | 48.68 | 383,989 | -0.28(-0.58%) |
Mar 12, 2015 | 48.80 | 49.37 | 48.51 | 48.96 | 282,984 | +0.62(+1.29%) |
Mar 11, 2015 | 48.56 | 48.82 | 47.81 | 48.34 | 246,151 | -0.18(-0.38%) |
Mar 10, 2015 | 48.59 | 48.99 | 48.50 | 48.52 | 229,573 | -0.67(-1.36%) |
Mar 09, 2015 | 48.81 | 49.54 | 48.81 | 49.19 | 186,949 | +0.49(+1.02%) |
Mar 06, 2015 | 49.49 | 49.99 | 48.64 | 48.69 | 242,815 | -1.15(-2.32%) |
Mar 05, 2015 | 50.05 | 50.16 | 49.72 | 49.85 | 186,252 | -0.24(-0.48%) |
Mar 04, 2015 | 50.51 | 50.81 | 49.84 | 50.09 | 259,602 | -0.72(-1.42%) |
Mar 03, 2015 | 50.68 | 51.24 | 50.21 | 50.81 | 389,156 | +0.09(+0.18%) |
Mar 02, 2015 | 50.39 | 51.04 | 50.29 | 50.72 | 171,860 | +0.33(+0.65%) |
Feb 27, 2015 | 50.85 | 51.14 | 50.38 | 50.39 | 131,672 | -0.58(-1.13%) |
Feb 26, 2015 | 51.06 | 51.22 | 50.81 | 50.97 | 122,448 | -0.33(-0.64%) |
Feb 25, 2015 | 51.48 | 51.69 | 51.13 | 51.30 | 137,513 | -0.12(-0.23%) |
Feb 24, 2015 | 50.78 | 51.76 | 50.64 | 51.42 | 249,272 | +0.59(+1.15%) |
Feb 23, 2015 | 50.64 | 50.88 | 50.26 | 50.83 | 237,103 | +0.17(+0.34%) |
Feb 20, 2015 | 50.14 | 50.97 | 49.67 | 50.66 | 193,167 | +0.28(+0.56%) |
Feb 19, 2015 | 50.34 | 50.66 | 49.79 | 50.37 | 257,641 | -0.27(-0.54%) |
Feb 18, 2015 | 54.73 | 57.58 | 49.99 | 50.65 | 1,039,829 | -3.11(-5.78%) |
Feb 17, 2015 | 54.92 | 54.96 | 53.16 | 53.76 | 459,817 | -1.15(-2.10%) |
Feb 13, 2015 | 54.41 | 54.91 | 54.91 | 54.91 | 156,662 | +0.48(+0.89%) |
Feb 12, 2015 | 53.91 | 54.52 | 53.87 | 54.42 | 222,329 | +0.75(+1.40%) |
Feb 11, 2015 | 53.80 | 54.09 | 53.46 | 53.67 | 190,636 | -0.25(-0.46%) |
Feb 10, 2015 | 54.31 | 54.31 | 53.38 | 53.92 | 320,173 | -0.13(-0.24%) |
Feb 09, 2015 | 54.17 | 54.99 | 53.72 | 54.05 | 242,710 | -0.23(-0.42%) |
Feb 06, 2015 | 54.54 | 55.23 | 54.10 | 54.28 | 244,567 | -0.25(-0.45%) |
Feb 05, 2015 | 54.69 | 54.84 | 53.89 | 54.52 | 491,470 | +0.10(+0.18%) |
Feb 04, 2015 | 55.04 | 55.39 | 54.12 | 54.42 | 214,865 | -1.15(-2.07%) |
Feb 03, 2015 | 54.84 | 56.22 | 54.61 | 55.58 | 298,419 | +0.73(+1.33%) |
Feb 02, 2015 | 53.90 | 54.84 | 53.28 | 54.84 | 110,583 | +1.25(+2.34%) |
Jan 30, 2015 | 54.40 | 55.05 | 53.54 | 53.59 | 212,649 | -1.12(-2.04%) |
Jan 29, 2015 | 53.56 | 54.74 | 52.91 | 54.71 | 146,707 | +1.12(+2.10%) |
Jan 28, 2015 | 54.75 | 54.75 | 53.32 | 53.58 | 138,060 | -1.07(-1.96%) |
Jan 27, 2015 | 54.20 | 54.86 | 53.34 | 54.65 | 132,220 | -0.59(-1.06%) |
Jan 26, 2015 | 54.64 | 55.33 | 54.03 | 55.24 | 173,382 | +0.59(+1.07%) |
Jan 23, 2015 | 53.92 | 54.94 | 53.34 | 54.65 | 167,766 | +0.73(+1.36%) |
Jan 22, 2015 | 53.69 | 54.09 | 52.84 | 53.92 | 288,295 | +0.68(+1.27%) |
Jan 21, 2015 | 52.89 | 53.74 | 52.89 | 53.24 | 191,642 | +0.26(+0.48%) |
Jan 20, 2015 | 52.76 | 53.61 | 51.96 | 52.99 | 323,163 | +0.36(+0.68%) |
Jan 16, 2015 | 51.09 | 52.79 | 51.09 | 52.63 | 266,085 | +1.33(+2.60%) |
Jan 15, 2015 | 53.08 | 53.08 | 51.00 | 51.30 | 205,786 | -1.48(-2.81%) |
Jan 14, 2015 | 52.40 | 53.49 | 52.11 | 52.78 | 163,749 | -0.34(-0.64%) |
Jan 13, 2015 | 53.24 | 54.30 | 52.65 | 53.12 | 172,616 | +0.38(+0.73%) |
Jan 12, 2015 | 53.77 | 53.77 | 52.16 | 52.73 | 183,155 | -1.14(-2.12%) |
Jan 09, 2015 | 55.21 | 55.21 | 53.81 | 53.88 | 147,509 | -1.26(-2.29%) |
Jan 08, 2015 | 55.11 | 55.38 | 54.76 | 55.14 | 184,578 | +0.57(+1.04%) |
Jan 07, 2015 | 55.49 | 55.80 | 54.15 | 54.57 | 132,401 | -0.41(-0.75%) |
Jan 06, 2015 | 56.05 | 56.06 | 54.20 | 54.98 | 162,258 | -1.06(-1.89%) |
Jan 05, 2015 | 57.25 | 57.25 | 55.72 | 56.04 | 113,811 | -1.46(-2.54%) |
Jan 02, 2015 | 58.39 | 58.65 | 56.84 | 57.50 | 101,160 | -0.48(-0.84%) |
Dec 31, 2014 | 58.94 | 57.99 | 57.99 | 57.99 | 175,589 | -0.68(-1.15%) |
Dec 30, 2014 | 58.94 | 59.42 | 58.61 | 58.66 | 70,785 | -0.37(-0.62%) |
Dec 29, 2014 | 58.98 | 59.52 | 58.95 | 59.03 | 93,746 | +0.17(+0.30%) |
Dec 26, 2014 | 58.93 | 59.13 | 58.58 | 58.86 | 64,164 | +0.32(+0.55%) |
Dec 24, 2014 | 58.24 | 58.54 | 58.54 | 58.54 | 76,252 | +0.29(+0.50%) |
Dec 23, 2014 | 58.07 | 58.51 | 57.83 | 58.24 | 91,287 | +0.46(+0.79%) |
Dec 22, 2014 | 57.01 | 57.82 | 56.90 | 57.79 | 94,750 | +0.80(+1.40%) |
Dec 19, 2014 | 57.18 | 58.02 | 56.85 | 56.99 | 306,276 | -0.32(-0.56%) |
Dec 18, 2014 | 56.67 | 57.50 | 55.95 | 57.31 | 178,782 | +1.64(+2.94%) |
Dec 17, 2014 | 54.64 | 55.71 | 54.07 | 55.68 | 161,388 | +1.08(+1.98%) |
Dec 16, 2014 | 54.38 | 55.60 | 54.07 | 54.60 | 182,927 | +0.03(+0.05%) |
Dec 15, 2014 | 55.31 | 55.38 | 54.26 | 54.57 | 213,793 | -0.41(-0.75%) |
Dec 12, 2014 | 55.15 | 55.62 | 54.72 | 54.98 | 425,740 | -1.02(-1.83%) |
Dec 11, 2014 | 56.22 | 57.02 | 55.35 | 56.00 | 215,068 | +0.02(+0.03%) |
Dec 10, 2014 | 57.26 | 57.29 | 55.56 | 55.99 | 412,950 | -1.79(-3.10%) |
Dec 09, 2014 | 56.00 | 57.81 | 56.00 | 57.78 | 174,719 | +1.02(+1.80%) |
Dec 08, 2014 | 57.47 | 58.25 | 56.61 | 56.75 | 198,345 | -0.97(-1.68%) |
Dec 05, 2014 | 57.52 | 58.02 | 57.45 | 57.72 | 191,167 | +0.15(+0.25%) |
Dec 04, 2014 | 57.52 | 57.83 | 57.28 | 57.58 | 306,138 | -0.16(-0.27%) |
Dec 03, 2014 | 56.62 | 58.01 | 55.49 | 57.73 | 334,516 | +1.48(+2.63%) |
Dec 02, 2014 | 55.08 | 56.27 | 55.01 | 56.25 | 167,698 | +1.54(+2.82%) |
Dec 01, 2014 | 55.04 | 55.18 | 54.24 | 54.71 | 205,882 | -0.56(-1.01%) |
Nov 28, 2014 | 57.34 | 57.71 | 55.23 | 55.26 | 174,886 | -2.29(-3.99%) |
Nov 26, 2014 | 57.55 | 57.56 | 57.56 | 57.56 | 147,035 | -0.03(-0.05%) |
Nov 25, 2014 | 57.49 | 57.86 | 57.12 | 57.59 | 185,623 | +0.20(+0.35%) |
Nov 24, 2014 | 57.18 | 57.62 | 57.03 | 57.38 | 185,307 | +0.27(+0.46%) |
Nov 21, 2014 | 57.91 | 57.96 | 56.89 | 57.12 | 215,874 | +0.08(+0.14%) |
Nov 20, 2014 | 56.12 | 57.28 | 55.70 | 57.04 | 207,903 | +0.49(+0.87%) |
Nov 19, 2014 | 57.51 | 57.98 | 56.29 | 56.54 | 247,628 | -1.28(-2.21%) |
Nov 18, 2014 | 57.37 | 58.33 | 57.06 | 57.82 | 246,567 | +0.66(+1.15%) |
Nov 17, 2014 | 57.66 | 58.15 | 56.86 | 57.16 | 417,502 | -0.89(-1.54%) |
Nov 14, 2014 | 58.05 | 58.53 | 57.42 | 58.06 | 280,578 | -0.03(-0.05%) |
Nov 13, 2014 | 59.04 | 59.32 | 57.73 | 58.09 | 203,638 | -0.97(-1.64%) |
Nov 12, 2014 | 58.82 | 59.13 | 58.18 | 59.05 | 219,677 | +0.15(+0.25%) |
Nov 11, 2014 | 58.57 | 59.19 | 58.42 | 58.91 | 308,340 | +0.43(+0.73%) |
Nov 10, 2014 | 58.13 | 58.80 | 57.93 | 58.48 | 325,281 | +0.67(+1.15%) |
Nov 07, 2014 | 56.87 | 58.03 | 56.87 | 57.81 | 423,435 | +1.26(+2.23%) |
Nov 06, 2014 | 55.91 | 56.70 | 55.48 | 56.55 | 218,232 | +0.82(+1.47%) |
Nov 05, 2014 | 54.99 | 55.97 | 54.68 | 55.73 | 253,952 | +1.26(+2.31%) |
Nov 04, 2014 | 55.05 | 55.28 | 54.47 | 54.47 | 255,938 | -0.67(-1.21%) |