Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 46.46 | 46.74 | 45.87 | 46.26 | 26,293 | +0.08(+0.17%) |
Jul 30, 2015 | 46.23 | 46.80 | 45.80 | 46.18 | 28,480 | +0.12(+0.26%) |
Jul 29, 2015 | 44.97 | 47.01 | 44.97 | 46.06 | 49,010 | +0.88(+1.95%) |
Jul 28, 2015 | 45.07 | 45.82 | 44.31 | 45.18 | 33,934 | +0.47(+1.05%) |
Jul 27, 2015 | 44.12 | 44.85 | 44.07 | 44.71 | 41,981 | +0.21(+0.47%) |
Jul 24, 2015 | 44.60 | 44.86 | 44.22 | 44.50 | 45,781 | +0.01(+0.02%) |
Jul 23, 2015 | 45.19 | 45.85 | 44.32 | 44.49 | 20,275 | -0.79(-1.74%) |
Jul 22, 2015 | 45.15 | 45.47 | 45.00 | 45.28 | 28,145 | +0.13(+0.29%) |
Jul 21, 2015 | 45.20 | 45.98 | 45.00 | 45.15 | 49,320 | -0.42(-0.92%) |
Jul 20, 2015 | 46.34 | 46.53 | 45.47 | 45.57 | 34,328 | -1.00(-2.15%) |
Jul 17, 2015 | 47.00 | 47.12 | 46.23 | 46.57 | 25,955 | -0.26(-0.56%) |
Jul 16, 2015 | 47.32 | 47.44 | 46.78 | 46.83 | 63,636 | -0.35(-0.74%) |
Jul 15, 2015 | 47.64 | 47.93 | 47.02 | 47.18 | 33,754 | -0.70(-1.46%) |
Jul 14, 2015 | 48.03 | 48.44 | 47.76 | 47.88 | 37,546 | -0.27(-0.57%) |
Jul 13, 2015 | 48.50 | 48.77 | 48.01 | 48.16 | 33,676 | -0.14(-0.30%) |
Jul 10, 2015 | 47.94 | 48.50 | 47.65 | 48.30 | 30,388 | +0.92(+1.94%) |
Jul 09, 2015 | 48.84 | 48.84 | 47.38 | 47.38 | 17,023 | -0.89(-1.84%) |
Jul 08, 2015 | 48.43 | 49.02 | 47.79 | 48.27 | 14,956 | -0.79(-1.61%) |
Jul 07, 2015 | 49.92 | 49.99 | 48.61 | 49.06 | 23,585 | -1.02(-2.04%) |
Jul 06, 2015 | 48.84 | 50.45 | 48.73 | 50.08 | 37,439 | +1.20(+2.45%) |
Jul 02, 2015 | 50.10 | 48.88 | 48.88 | 48.88 | 16,500 | -1.14(-2.28%) |
Jul 01, 2015 | 49.38 | 51.27 | 49.38 | 50.02 | 40,154 | +0.70(+1.42%) |
Jun 30, 2015 | 49.90 | 50.22 | 49.01 | 49.32 | 32,814 | -0.03(-0.06%) |
Jun 29, 2015 | 51.35 | 51.57 | 49.31 | 49.35 | 24,056 | -1.82(-3.56%) |
Jun 26, 2015 | 50.80 | 51.80 | 50.34 | 51.17 | 70,201 | +0.64(+1.27%) |
Jun 25, 2015 | 51.38 | 51.38 | 49.73 | 50.53 | 22,852 | -0.27(-0.53%) |
Jun 24, 2015 | 51.18 | 51.64 | 50.79 | 50.80 | 22,132 | -0.65(-1.26%) |
Jun 23, 2015 | 51.00 | 51.70 | 50.47 | 51.45 | 33,358 | +0.70(+1.38%) |
Jun 22, 2015 | 50.91 | 51.89 | 50.25 | 50.75 | 25,694 | -0.44(-0.86%) |
Jun 19, 2015 | 51.14 | 51.71 | 50.43 | 51.19 | 70,237 | +0.19(+0.37%) |
Jun 18, 2015 | 51.13 | 51.92 | 50.80 | 51.00 | 37,917 | -0.11(-0.22%) |
Jun 17, 2015 | 52.22 | 52.81 | 50.52 | 51.11 | 55,233 | -1.11(-2.13%) |
Jun 16, 2015 | 52.29 | 52.83 | 51.76 | 52.22 | 43,618 | -0.19(-0.36%) |
Jun 15, 2015 | 52.75 | 52.75 | 51.70 | 52.41 | 37,217 | -0.53(-1.00%) |
Jun 12, 2015 | 53.00 | 54.44 | 52.77 | 52.94 | 16,484 | -0.29(-0.54%) |
Jun 11, 2015 | 53.43 | 54.67 | 52.35 | 53.23 | 14,944 | -0.31(-0.58%) |
Jun 10, 2015 | 53.78 | 54.70 | 52.83 | 53.54 | 33,240 | +0.53(+1.00%) |
Jun 09, 2015 | 53.74 | 53.74 | 53.00 | 53.01 | 15,484 | -0.12(-0.23%) |
Jun 08, 2015 | 53.43 | 54.00 | 53.08 | 53.13 | 24,356 | -0.56(-1.04%) |
Jun 05, 2015 | 53.53 | 53.53 | 52.94 | 53.69 | 22,232 | -0.02(-0.04%) |
Jun 04, 2015 | 53.99 | 54.30 | 53.42 | 53.71 | 13,681 | -0.54(-1.00%) |
Jun 03, 2015 | 53.51 | 56.59 | 53.50 | 54.25 | 23,642 | +0.61(+1.14%) |
Jun 02, 2015 | 54.00 | 54.13 | 52.69 | 53.64 | 30,279 | -0.27(-0.50%) |
Jun 01, 2015 | 53.42 | 54.34 | 53.40 | 53.91 | 27,503 | +0.85(+1.60%) |
May 29, 2015 | 53.11 | 54.15 | 53.00 | 53.06 | 19,829 | -0.21(-0.39%) |
May 28, 2015 | 53.63 | 53.91 | 52.89 | 53.27 | 25,705 | -0.07(-0.13%) |
May 27, 2015 | 52.93 | 53.49 | 52.89 | 53.34 | 19,497 | +0.24(+0.45%) |
May 26, 2015 | 53.35 | 53.72 | 53.00 | 53.10 | 51,871 | +0.08(+0.15%) |
May 22, 2015 | 52.80 | 53.02 | 53.02 | 53.02 | 68,100 | -0.92(-1.71%) |
May 21, 2015 | 53.00 | 54.17 | 53.00 | 53.94 | 27,944 | +1.13(+2.14%) |
May 20, 2015 | 52.80 | 53.30 | 52.80 | 52.81 | 22,536 | +0.12(+0.23%) |
May 19, 2015 | 52.95 | 53.07 | 52.35 | 52.69 | 21,082 | -0.04(-0.08%) |
May 18, 2015 | 52.37 | 53.02 | 51.99 | 52.73 | 34,546 | -0.02(-0.04%) |
May 15, 2015 | 52.33 | 52.85 | 51.67 | 52.75 | 22,286 | +0.48(+0.92%) |
May 14, 2015 | 52.00 | 52.59 | 51.38 | 52.27 | 18,276 | +0.60(+1.16%) |
May 13, 2015 | 52.17 | 52.30 | 51.05 | 51.67 | 22,459 | -0.32(-0.62%) |
May 12, 2015 | 51.80 | 52.43 | 51.05 | 51.99 | 25,008 | -0.31(-0.59%) |
May 11, 2015 | 52.32 | 53.40 | 52.11 | 52.30 | 14,250 | +0.01(+0.02%) |
May 08, 2015 | 52.71 | 53.12 | 52.04 | 52.29 | 19,835 | +0.08(+0.15%) |
May 07, 2015 | 52.25 | 52.66 | 52.00 | 52.21 | 19,172 | +0.11(+0.21%) |
May 06, 2015 | 51.28 | 52.35 | 50.81 | 52.10 | 28,577 | +1.04(+2.04%) |
May 05, 2015 | 51.43 | 52.03 | 50.47 | 51.06 | 71,897 | -0.41(-0.80%) |
May 04, 2015 | 51.74 | 52.38 | 51.25 | 51.47 | 41,873 | -0.34(-0.66%) |
May 01, 2015 | 51.32 | 52.27 | 51.25 | 51.81 | 24,906 | +0.47(+0.92%) |
Apr 30, 2015 | 51.32 | 51.62 | 51.15 | 51.34 | 44,654 | +0.00(+0.00%) |
Apr 29, 2015 | 52.06 | 52.06 | 50.75 | 51.34 | 39,233 | -0.39(-0.75%) |
Apr 28, 2015 | 51.77 | 52.24 | 51.36 | 51.73 | 32,678 | -0.06(-0.12%) |
Apr 27, 2015 | 53.23 | 53.73 | 51.46 | 51.79 | 22,289 | -0.94(-1.78%) |
Apr 24, 2015 | 52.26 | 53.19 | 52.26 | 52.73 | 11,397 | +0.70(+1.35%) |
Apr 23, 2015 | 51.46 | 52.51 | 51.36 | 52.03 | 15,128 | +0.49(+0.95%) |
Apr 22, 2015 | 51.68 | 52.78 | 51.05 | 51.54 | 37,118 | -0.41(-0.79%) |
Apr 21, 2015 | 51.95 | 52.66 | 51.59 | 51.95 | 22,291 | -0.02(-0.04%) |
Apr 20, 2015 | 51.11 | 52.75 | 51.11 | 51.97 | 39,238 | +0.48(+0.94%) |
Apr 17, 2015 | 51.10 | 51.79 | 50.96 | 51.48 | 64,315 | -0.08(-0.15%) |
Apr 16, 2015 | 51.72 | 51.83 | 51.50 | 51.56 | 23,463 | -0.11(-0.21%) |
Apr 15, 2015 | 51.65 | 52.27 | 51.11 | 51.67 | 33,941 | -0.07(-0.14%) |
Apr 14, 2015 | 53.16 | 53.16 | 51.39 | 51.74 | 43,691 | -0.95(-1.80%) |
Apr 13, 2015 | 52.34 | 53.35 | 52.30 | 52.69 | 24,019 | +0.28(+0.53%) |
Apr 10, 2015 | 52.29 | 52.89 | 52.25 | 52.41 | 35,120 | +0.16(+0.31%) |
Apr 09, 2015 | 52.49 | 52.99 | 51.95 | 52.25 | 24,448 | -0.24(-0.46%) |
Apr 08, 2015 | 52.50 | 52.98 | 51.79 | 52.49 | 56,701 | -0.49(-0.92%) |
Apr 07, 2015 | 53.64 | 53.64 | 52.89 | 52.98 | 32,467 | -0.66(-1.23%) |
Apr 06, 2015 | 53.38 | 54.00 | 53.11 | 53.64 | 25,504 | -0.42(-0.78%) |
Apr 02, 2015 | 53.95 | 54.06 | 54.06 | 54.06 | 40,800 | +0.11(+0.20%) |
Apr 01, 2015 | 54.04 | 54.25 | 53.01 | 53.95 | 51,413 | -0.30(-0.55%) |
Mar 31, 2015 | 53.96 | 54.55 | 53.29 | 54.25 | 22,583 | +0.29(+0.54%) |
Mar 30, 2015 | 54.68 | 55.55 | 53.72 | 53.96 | 40,703 | -0.55(-1.01%) |
Mar 27, 2015 | 52.50 | 54.73 | 52.50 | 54.51 | 36,768 | +1.78(+3.38%) |
Mar 26, 2015 | 55.07 | 55.07 | 51.88 | 52.73 | 53,314 | -2.49(-4.51%) |
Mar 25, 2015 | 56.32 | 56.32 | 54.73 | 55.22 | 57,588 | -0.90(-1.60%) |
Mar 24, 2015 | 56.19 | 56.79 | 55.41 | 56.12 | 38,357 | +0.28(+0.50%) |
Mar 23, 2015 | 57.05 | 57.51 | 55.83 | 55.84 | 36,614 | -0.80(-1.41%) |
Mar 20, 2015 | 55.92 | 57.16 | 55.47 | 56.64 | 53,423 | +0.53(+0.94%) |
Mar 19, 2015 | 56.62 | 57.00 | 55.91 | 56.11 | 39,347 | -0.75(-1.32%) |
Mar 18, 2015 | 56.64 | 56.97 | 55.88 | 56.86 | 38,035 | -0.14(-0.25%) |
Mar 17, 2015 | 56.96 | 57.55 | 55.83 | 57.00 | 68,209 | +0.10(+0.18%) |
Mar 16, 2015 | 55.29 | 57.30 | 55.04 | 56.90 | 55,477 | +2.01(+3.66%) |
Mar 13, 2015 | 53.87 | 55.05 | 53.46 | 54.89 | 61,927 | +0.68(+1.25%) |
Mar 12, 2015 | 52.86 | 54.54 | 50.79 | 54.21 | 49,326 | +1.87(+3.57%) |
Mar 11, 2015 | 52.35 | 52.61 | 51.36 | 52.34 | 50,112 | +0.21(+0.40%) |
Mar 10, 2015 | 53.99 | 54.00 | 51.92 | 52.13 | 58,780 | -2.31(-4.24%) |
Mar 09, 2015 | 52.52 | 54.47 | 52.52 | 54.44 | 84,866 | +2.21(+4.23%) |
Mar 06, 2015 | 52.61 | 53.31 | 51.40 | 52.23 | 57,185 | -0.48(-0.91%) |
Mar 05, 2015 | 53.72 | 54.97 | 52.45 | 52.71 | 43,854 | -0.66(-1.24%) |
Mar 04, 2015 | 53.90 | 53.95 | 53.30 | 53.37 | 39,166 | -0.58(-1.08%) |
Mar 03, 2015 | 54.00 | 54.66 | 53.50 | 53.95 | 41,912 | +0.05(+0.09%) |
Mar 02, 2015 | 53.32 | 55.31 | 52.49 | 53.90 | 33,199 | +0.70(+1.31%) |
Feb 27, 2015 | 53.89 | 54.56 | 52.89 | 53.20 | 28,513 | -1.05(-1.93%) |
Feb 26, 2015 | 54.19 | 54.35 | 53.11 | 54.25 | 43,378 | +0.25(+0.46%) |
Feb 25, 2015 | 53.75 | 54.43 | 53.75 | 54.00 | 12,005 | +0.05(+0.09%) |
Feb 24, 2015 | 53.19 | 54.26 | 52.95 | 53.95 | 25,732 | +0.92(+1.73%) |
Feb 23, 2015 | 53.17 | 54.07 | 52.50 | 53.03 | 32,872 | -0.60(-1.12%) |
Feb 20, 2015 | 52.33 | 54.21 | 52.33 | 53.63 | 53,533 | +0.58(+1.09%) |
Feb 19, 2015 | 44.25 | 54.18 | 41.80 | 53.05 | 68,316 | +0.23(+0.44%) |
Feb 18, 2015 | 51.65 | 52.82 | 51.03 | 52.82 | 48,320 | +1.51(+2.94%) |
Feb 17, 2015 | 52.01 | 52.01 | 50.69 | 51.31 | 32,266 | -0.48(-0.93%) |
Feb 13, 2015 | 52.31 | 51.79 | 51.79 | 51.79 | 27,300 | -0.25(-0.48%) |
Feb 12, 2015 | 52.21 | 52.57 | 51.08 | 52.04 | 26,775 | +0.28(+0.54%) |
Feb 11, 2015 | 52.93 | 52.93 | 51.47 | 51.76 | 47,272 | -1.04(-1.97%) |
Feb 10, 2015 | 53.33 | 53.36 | 52.13 | 52.80 | 26,455 | -0.07(-0.13%) |
Feb 09, 2015 | 52.93 | 53.35 | 52.67 | 52.87 | 17,500 | +0.22(+0.42%) |
Feb 06, 2015 | 53.28 | 53.87 | 52.36 | 52.65 | 32,458 | -0.78(-1.46%) |
Feb 05, 2015 | 53.52 | 54.00 | 53.00 | 53.43 | 22,986 | -0.02(-0.04%) |
Feb 04, 2015 | 53.93 | 54.40 | 53.31 | 53.45 | 25,975 | -0.93(-1.71%) |
Feb 03, 2015 | 54.02 | 54.84 | 53.84 | 54.38 | 22,036 | +0.74(+1.38%) |
Feb 02, 2015 | 53.00 | 53.79 | 52.77 | 53.64 | 22,852 | +0.53(+1.00%) |
Jan 30, 2015 | 54.41 | 54.87 | 52.74 | 53.11 | 25,170 | -1.78(-3.24%) |
Jan 29, 2015 | 53.35 | 54.98 | 53.16 | 54.89 | 14,701 | +1.84(+3.47%) |
Jan 28, 2015 | 53.17 | 53.70 | 52.56 | 53.05 | 39,241 | -0.07(-0.13%) |
Jan 27, 2015 | 52.35 | 53.63 | 52.13 | 53.12 | 23,748 | -0.07(-0.13%) |
Jan 26, 2015 | 53.28 | 53.65 | 52.63 | 53.19 | 30,220 | -0.48(-0.89%) |
Jan 23, 2015 | 53.56 | 54.46 | 53.43 | 53.67 | 16,051 | +0.24(+0.45%) |
Jan 22, 2015 | 52.98 | 54.13 | 52.71 | 53.43 | 39,857 | +1.04(+1.99%) |
Jan 21, 2015 | 52.28 | 52.88 | 52.03 | 52.39 | 27,304 | -0.25(-0.47%) |
Jan 20, 2015 | 52.79 | 52.93 | 52.00 | 52.64 | 40,126 | -0.40(-0.75%) |
Jan 16, 2015 | 52.22 | 53.29 | 51.67 | 53.04 | 18,440 | +0.59(+1.12%) |
Jan 15, 2015 | 54.05 | 54.05 | 52.03 | 52.45 | 28,758 | -1.38(-2.56%) |
Jan 14, 2015 | 53.72 | 54.43 | 53.11 | 53.83 | 28,874 | -0.42(-0.77%) |
Jan 13, 2015 | 50.86 | 55.40 | 50.86 | 54.25 | 54,981 | +0.16(+0.30%) |
Jan 12, 2015 | 53.84 | 54.14 | 52.42 | 54.09 | 35,056 | +0.47(+0.88%) |
Jan 09, 2015 | 55.23 | 55.31 | 53.53 | 53.62 | 38,092 | -1.46(-2.65%) |
Jan 08, 2015 | 54.10 | 55.64 | 53.63 | 55.08 | 54,996 | +1.43(+2.67%) |
Jan 07, 2015 | 53.56 | 53.79 | 53.00 | 53.65 | 31,244 | +0.63(+1.19%) |
Jan 06, 2015 | 53.30 | 53.93 | 52.27 | 53.02 | 69,328 | -0.42(-0.79%) |
Jan 05, 2015 | 53.38 | 54.03 | 53.17 | 53.44 | 59,891 | +0.01(+0.02%) |
Jan 02, 2015 | 53.82 | 54.18 | 53.03 | 53.43 | 52,591 | +0.05(+0.09%) |
Dec 31, 2014 | 52.77 | 53.38 | 53.38 | 53.38 | 50,900 | +0.90(+1.71%) |
Dec 30, 2014 | 51.72 | 52.79 | 51.72 | 52.48 | 33,734 | +0.38(+0.73%) |
Dec 29, 2014 | 51.65 | 52.23 | 51.65 | 52.10 | 16,580 | +0.81(+1.58%) |
Dec 26, 2014 | 51.79 | 52.10 | 51.14 | 51.29 | 14,287 | -0.30(-0.58%) |
Dec 24, 2014 | 52.02 | 51.59 | 51.59 | 51.59 | 6,800 | -0.12(-0.23%) |
Dec 23, 2014 | 51.45 | 52.38 | 49.07 | 51.71 | 33,379 | +0.60(+1.17%) |
Dec 22, 2014 | 49.20 | 51.15 | 49.20 | 51.11 | 38,697 | +1.68(+3.40%) |
Dec 19, 2014 | 49.37 | 50.79 | 49.37 | 49.43 | 147,307 | -0.06(-0.12%) |
Dec 18, 2014 | 49.04 | 49.68 | 48.95 | 49.49 | 106,604 | +0.60(+1.23%) |
Dec 17, 2014 | 49.00 | 49.25 | 48.51 | 48.89 | 83,001 | -0.24(-0.49%) |
Dec 16, 2014 | 49.60 | 50.62 | 49.01 | 49.13 | 62,777 | -0.59(-1.19%) |
Dec 15, 2014 | 50.02 | 50.70 | 49.63 | 49.72 | 75,750 | -0.25(-0.50%) |
Dec 12, 2014 | 50.52 | 50.81 | 49.96 | 49.97 | 30,997 | -0.94(-1.85%) |
Dec 11, 2014 | 47.52 | 51.21 | 47.26 | 50.91 | 40,423 | +0.12(+0.24%) |
Dec 10, 2014 | 51.95 | 52.19 | 50.64 | 50.79 | 49,756 | -1.57(-3.00%) |
Dec 09, 2014 | 50.73 | 52.53 | 50.39 | 52.36 | 30,455 | +1.38(+2.71%) |
Dec 08, 2014 | 51.50 | 52.48 | 50.39 | 50.98 | 48,532 | -0.58(-1.12%) |
Dec 05, 2014 | 51.99 | 53.18 | 50.51 | 51.56 | 123,739 | -0.38(-0.73%) |
Dec 04, 2014 | 53.86 | 54.48 | 51.93 | 51.94 | 50,316 | -1.84(-3.42%) |
Dec 03, 2014 | 54.45 | 54.68 | 53.53 | 53.78 | 66,582 | -0.07(-0.13%) |
Dec 02, 2014 | 53.03 | 54.63 | 53.00 | 53.85 | 112,711 | +1.39(+2.65%) |
Dec 01, 2014 | 50.75 | 53.17 | 50.58 | 52.46 | 54,946 | +1.11(+2.16%) |
Nov 28, 2014 | 51.65 | 53.07 | 51.06 | 51.35 | 22,247 | -0.44(-0.85%) |
Nov 26, 2014 | 51.50 | 51.79 | 51.79 | 51.79 | 41,200 | +0.19(+0.37%) |
Nov 25, 2014 | 53.16 | 53.64 | 50.83 | 51.60 | 64,199 | -1.40(-2.64%) |
Nov 24, 2014 | 50.97 | 53.71 | 50.97 | 53.00 | 82,193 | +2.44(+4.83%) |
Nov 21, 2014 | 50.77 | 51.74 | 50.06 | 50.56 | 85,358 | +0.31(+0.62%) |
Nov 20, 2014 | 45.86 | 51.89 | 45.86 | 50.25 | 253,977 | +6.25(+14.20%) |
Nov 19, 2014 | 44.50 | 44.50 | 43.50 | 44.00 | 89,102 | -0.50(-1.12%) |
Nov 18, 2014 | 45.33 | 45.52 | 44.11 | 44.50 | 30,157 | -0.53(-1.18%) |
Nov 17, 2014 | 47.13 | 47.13 | 44.57 | 45.03 | 76,538 | -2.16(-4.58%) |
Nov 14, 2014 | 47.87 | 48.22 | 46.95 | 47.19 | 33,636 | -0.80(-1.67%) |
Nov 13, 2014 | 48.45 | 48.66 | 47.54 | 47.99 | 37,837 | -0.21(-0.44%) |
Nov 12, 2014 | 48.07 | 48.45 | 47.92 | 48.20 | 57,970 | +0.10(+0.21%) |
Nov 11, 2014 | 48.65 | 48.80 | 48.00 | 48.10 | 56,009 | -0.59(-1.22%) |
Nov 10, 2014 | 48.70 | 48.93 | 48.06 | 48.70 | 36,266 | +0.48(+0.99%) |
Nov 07, 2014 | 47.17 | 48.45 | 47.16 | 48.22 | 46,517 | +0.88(+1.86%) |
Nov 06, 2014 | 46.40 | 47.41 | 46.40 | 47.34 | 77,279 | +0.94(+2.03%) |
Nov 05, 2014 | 46.50 | 46.86 | 45.95 | 46.40 | 30,032 | -0.03(-0.06%) |
Nov 04, 2014 | 45.96 | 46.94 | 45.55 | 46.43 | 36,412 | +0.47(+1.02%) |
Nov 03, 2014 | 46.21 | 46.48 | 45.05 | 45.96 | 33,236 | -0.02(-0.04%) |
Oct 31, 2014 | 46.00 | 46.74 | 45.45 | 45.98 | 40,885 | +0.26(+0.57%) |
Oct 30, 2014 | 45.39 | 45.85 | 45.20 | 45.72 | 38,600 | +0.35(+0.77%) |
Oct 29, 2014 | 45.43 | 45.98 | 45.18 | 45.37 | 28,230 | -0.13(-0.29%) |
Oct 28, 2014 | 44.44 | 45.90 | 44.28 | 45.50 | 45,022 | +1.46(+3.32%) |
Oct 27, 2014 | 43.61 | 44.48 | 43.28 | 44.04 | 22,011 | +0.39(+0.89%) |
Oct 24, 2014 | 43.66 | 43.89 | 43.65 | 43.65 | 15,113 | +0.07(+0.16%) |
Oct 23, 2014 | 43.31 | 43.93 | 42.35 | 43.58 | 21,451 | +0.79(+1.85%) |
Oct 22, 2014 | 43.12 | 43.92 | 42.57 | 42.79 | 20,262 | -0.92(-2.10%) |
Oct 21, 2014 | 43.34 | 43.92 | 42.33 | 43.71 | 21,779 | +0.74(+1.72%) |
Oct 20, 2014 | 42.13 | 43.02 | 42.13 | 42.97 | 20,254 | +0.32(+0.75%) |
Oct 17, 2014 | 43.50 | 43.50 | 42.45 | 42.65 | 19,321 | -0.15(-0.35%) |
Oct 16, 2014 | 41.31 | 43.01 | 41.31 | 42.80 | 18,180 | +0.76(+1.81%) |
Oct 15, 2014 | 40.03 | 42.35 | 39.21 | 42.04 | 34,309 | +1.70(+4.21%) |
Oct 14, 2014 | 40.21 | 41.14 | 39.91 | 40.34 | 29,047 | +0.48(+1.20%) |
Oct 13, 2014 | 39.08 | 40.80 | 38.81 | 39.86 | 30,771 | +0.93(+2.39%) |
Oct 10, 2014 | 38.74 | 40.28 | 38.74 | 38.93 | 19,609 | -0.07(-0.18%) |
Oct 09, 2014 | 39.22 | 39.70 | 38.75 | 39.00 | 24,505 | -0.34(-0.86%) |
Oct 08, 2014 | 38.88 | 39.60 | 38.53 | 39.34 | 31,110 | +0.23(+0.59%) |
Oct 07, 2014 | 38.84 | 39.56 | 38.84 | 39.11 | 16,186 | -0.10(-0.26%) |
Oct 06, 2014 | 40.61 | 40.86 | 39.21 | 39.21 | 23,836 | -1.43(-3.52%) |
Oct 03, 2014 | 40.42 | 40.76 | 40.01 | 40.64 | 13,120 | +0.68(+1.70%) |
Oct 02, 2014 | 39.59 | 40.36 | 39.00 | 39.96 | 27,988 | +1.31(+3.39%) |
Oct 01, 2014 | 39.43 | 39.93 | 38.55 | 38.65 | 30,628 | -0.94(-2.37%) |
Sep 30, 2014 | 40.28 | 40.95 | 39.57 | 39.59 | 33,441 | -0.67(-1.66%) |
Sep 29, 2014 | 39.73 | 40.80 | 39.73 | 40.26 | 10,861 | -0.06(-0.15%) |
Sep 26, 2014 | 39.77 | 40.34 | 39.45 | 40.32 | 16,830 | +0.57(+1.43%) |
Sep 25, 2014 | 40.13 | 40.13 | 39.24 | 39.75 | 25,164 | -0.38(-0.95%) |
Sep 24, 2014 | 40.77 | 40.95 | 40.00 | 40.13 | 16,135 | -0.29(-0.72%) |
Sep 23, 2014 | 40.66 | 40.78 | 40.25 | 40.42 | 20,784 | -0.76(-1.85%) |
Sep 22, 2014 | 41.44 | 41.94 | 40.93 | 41.18 | 33,766 | -0.66(-1.58%) |
Sep 19, 2014 | 42.82 | 43.25 | 41.63 | 41.84 | 21,311 | -0.89(-2.08%) |
Sep 18, 2014 | 42.27 | 43.05 | 41.97 | 42.73 | 10,270 | +0.77(+1.84%) |
Sep 17, 2014 | 41.94 | 42.52 | 41.82 | 41.96 | 20,316 | +0.25(+0.60%) |
Sep 16, 2014 | 41.75 | 42.76 | 41.31 | 41.71 | 25,741 | -0.12(-0.29%) |
Sep 15, 2014 | 42.22 | 42.59 | 40.50 | 41.83 | 41,852 | +0.19(+0.46%) |
Sep 12, 2014 | 42.53 | 42.53 | 41.43 | 41.64 | 24,818 | -0.80(-1.89%) |
Sep 11, 2014 | 41.47 | 42.60 | 41.47 | 42.44 | 22,967 | +0.78(+1.87%) |
Sep 10, 2014 | 41.95 | 42.02 | 41.41 | 41.66 | 22,314 | -0.09(-0.22%) |
Sep 09, 2014 | 41.68 | 42.30 | 40.64 | 41.75 | 35,195 | +0.12(+0.29%) |
Sep 08, 2014 | 41.85 | 42.09 | 41.34 | 41.63 | 24,848 | -0.37(-0.88%) |
Sep 05, 2014 | 41.66 | 42.50 | 41.30 | 42.00 | 43,512 | -0.01(-0.02%) |
Sep 04, 2014 | 42.74 | 43.60 | 41.77 | 42.01 | 62,421 | -0.45(-1.06%) |
Sep 03, 2014 | 43.32 | 43.45 | 42.34 | 42.46 | 31,800 | -0.70(-1.62%) |
Sep 02, 2014 | 42.52 | 43.99 | 42.14 | 43.16 | 69,427 | +0.80(+1.89%) |
Aug 29, 2014 | 42.81 | 42.36 | 42.36 | 42.36 | 58,600 | -0.45(-1.05%) |
Aug 28, 2014 | 44.82 | 44.82 | 42.70 | 42.81 | 46,562 | -0.29(-0.67%) |
Aug 27, 2014 | 44.25 | 44.45 | 42.96 | 43.10 | 69,177 | -1.14(-2.58%) |
Aug 26, 2014 | 42.89 | 44.39 | 42.89 | 44.24 | 78,828 | +1.44(+3.36%) |
Aug 25, 2014 | 41.47 | 43.53 | 40.10 | 42.80 | 62,252 | +1.24(+2.98%) |
Aug 22, 2014 | 41.85 | 43.99 | 40.88 | 41.56 | 253,453 | -0.30(-0.72%) |
Aug 21, 2014 | 42.79 | 44.38 | 41.00 | 41.86 | 309,638 | +4.67(+12.56%) |
Aug 20, 2014 | 37.59 | 37.59 | 37.59 | 37.19 | 47,110 | -0.28(-0.75%) |
Aug 19, 2014 | 37.96 | 38.27 | 37.27 | 37.47 | 23,175 | -0.30(-0.79%) |
Aug 18, 2014 | 37.70 | 38.00 | 37.38 | 37.77 | 33,377 | +0.26(+0.69%) |
Aug 15, 2014 | 39.30 | 39.30 | 37.50 | 37.51 | 36,950 | -1.85(-4.70%) |
Aug 14, 2014 | 39.37 | 39.37 | 39.16 | 39.36 | 12,424 | +0.15(+0.38%) |
Aug 13, 2014 | 38.99 | 39.26 | 38.88 | 39.21 | 10,246 | +0.41(+1.06%) |
Aug 12, 2014 | 38.69 | 39.09 | 38.22 | 38.80 | 17,379 | +0.11(+0.28%) |
Aug 11, 2014 | 38.89 | 39.16 | 38.62 | 38.69 | 15,756 | +0.15(+0.39%) |
Aug 08, 2014 | 38.45 | 39.37 | 37.92 | 38.54 | 22,420 | +0.07(+0.18%) |
Aug 07, 2014 | 38.90 | 39.43 | 36.14 | 38.47 | 21,234 | -0.23(-0.59%) |
Aug 06, 2014 | 37.81 | 39.36 | 37.81 | 38.70 | 21,352 | +0.75(+1.98%) |
Aug 05, 2014 | 37.58 | 38.37 | 37.58 | 37.95 | 14,394 | +0.04(+0.11%) |
Aug 04, 2014 | 37.64 | 38.25 | 37.61 | 37.91 | 23,057 | +0.39(+1.04%) |