Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 56.83 | 56.83 | 55.90 | 56.20 | 1,969,010 | -0.36(-0.64%) |
Jul 30, 2015 | 54.20 | 57.25 | 53.76 | 56.56 | 8,669,933 | +2.24(+4.13%) |
Jul 29, 2015 | 53.56 | 54.40 | 53.51 | 54.32 | 1,036,305 | +0.70(+1.31%) |
Jul 28, 2015 | 53.59 | 53.69 | 53.11 | 53.61 | 1,615,422 | +0.25(+0.47%) |
Jul 27, 2015 | 53.53 | 53.56 | 52.88 | 53.36 | 1,783,262 | -0.44(-0.81%) |
Jul 24, 2015 | 53.69 | 54.07 | 53.39 | 53.80 | 1,504,044 | +0.05(+0.10%) |
Jul 23, 2015 | 54.91 | 55.27 | 53.32 | 53.75 | 3,465,602 | -1.33(-2.42%) |
Jul 22, 2015 | 54.79 | 55.22 | 54.67 | 55.08 | 1,294,438 | +0.28(+0.52%) |
Jul 21, 2015 | 55.10 | 55.38 | 54.68 | 54.80 | 1,125,082 | -0.39(-0.72%) |
Jul 20, 2015 | 55.13 | 55.56 | 55.07 | 55.19 | 1,007,431 | +0.15(+0.27%) |
Jul 17, 2015 | 55.53 | 55.53 | 54.89 | 55.05 | 793,759 | -0.35(-0.64%) |
Jul 16, 2015 | 55.38 | 55.55 | 54.99 | 55.40 | 2,529,363 | +0.30(+0.55%) |
Jul 15, 2015 | 55.18 | 55.39 | 54.99 | 55.10 | 788,854 | -0.01(-0.02%) |
Jul 14, 2015 | 55.00 | 55.21 | 54.76 | 55.11 | 828,577 | +0.12(+0.22%) |
Jul 13, 2015 | 54.93 | 55.06 | 54.75 | 54.99 | 1,449,379 | +0.39(+0.71%) |
Jul 10, 2015 | 54.11 | 54.78 | 54.03 | 54.60 | 1,122,424 | +1.06(+1.99%) |
Jul 09, 2015 | 53.61 | 53.89 | 53.45 | 53.54 | 1,030,260 | +0.64(+1.22%) |
Jul 08, 2015 | 53.36 | 53.65 | 52.89 | 52.89 | 969,213 | -0.96(-1.79%) |
Jul 07, 2015 | 53.78 | 53.91 | 53.05 | 53.85 | 847,576 | +0.15(+0.29%) |
Jul 06, 2015 | 53.09 | 53.75 | 52.96 | 53.70 | 1,098,287 | +0.13(+0.24%) |
Jul 02, 2015 | 53.69 | 53.57 | 53.57 | 53.57 | 811,501 | +0.04(+0.08%) |
Jul 01, 2015 | 53.38 | 53.66 | 53.23 | 53.53 | 1,002,838 | +0.45(+0.84%) |
Jun 30, 2015 | 54.02 | 54.02 | 52.99 | 53.08 | 1,529,594 | -0.52(-0.98%) |
Jun 29, 2015 | 54.10 | 54.27 | 53.54 | 53.60 | 1,696,221 | -0.82(-1.51%) |
Jun 26, 2015 | 54.33 | 54.48 | 54.15 | 54.43 | 2,931,984 | +0.21(+0.38%) |
Jun 25, 2015 | 54.55 | 54.62 | 54.14 | 54.22 | 909,068 | -0.15(-0.27%) |
Jun 24, 2015 | 55.10 | 55.13 | 54.37 | 54.37 | 804,868 | -0.83(-1.51%) |
Jun 23, 2015 | 55.54 | 55.58 | 55.10 | 55.20 | 1,027,255 | -0.27(-0.50%) |
Jun 22, 2015 | 55.18 | 55.77 | 55.06 | 55.48 | 1,117,539 | +0.56(+1.02%) |
Jun 19, 2015 | 54.51 | 55.01 | 54.45 | 54.92 | 1,579,401 | +0.46(+0.85%) |
Jun 18, 2015 | 54.18 | 54.53 | 54.02 | 54.45 | 1,691,514 | +0.40(+0.73%) |
Jun 17, 2015 | 54.32 | 54.37 | 53.80 | 54.06 | 754,673 | -0.08(-0.14%) |
Jun 16, 2015 | 53.97 | 54.33 | 53.79 | 54.14 | 1,361,016 | +0.15(+0.27%) |
Jun 15, 2015 | 53.79 | 54.07 | 53.40 | 53.99 | 1,222,364 | -0.34(-0.63%) |
Jun 12, 2015 | 54.72 | 54.85 | 54.27 | 54.33 | 1,023,890 | -0.55(-1.00%) |
Jun 11, 2015 | 54.15 | 55.08 | 53.98 | 54.88 | 2,039,112 | +1.39(+2.61%) |
Jun 10, 2015 | 53.04 | 53.64 | 53.03 | 53.49 | 653,692 | +0.63(+1.20%) |
Jun 09, 2015 | 53.04 | 53.18 | 52.72 | 52.86 | 1,191,775 | -0.15(-0.29%) |
Jun 08, 2015 | 53.11 | 53.44 | 52.90 | 53.01 | 1,239,640 | -0.20(-0.37%) |
Jun 05, 2015 | 52.77 | 53.30 | 52.64 | 53.21 | 1,869,624 | +0.36(+0.68%) |
Jun 04, 2015 | 53.20 | 53.38 | 52.80 | 52.85 | 1,418,872 | -0.63(-1.18%) |
Jun 03, 2015 | 53.67 | 53.81 | 53.37 | 53.48 | 1,089,408 | +0.07(+0.13%) |
Jun 02, 2015 | 53.39 | 53.54 | 53.08 | 53.41 | 1,493,930 | -0.15(-0.29%) |
Jun 01, 2015 | 53.68 | 53.93 | 53.10 | 53.57 | 1,878,097 | -0.07(-0.13%) |
May 29, 2015 | 54.15 | 54.28 | 53.53 | 53.63 | 1,809,619 | -0.60(-1.10%) |
May 28, 2015 | 54.28 | 54.46 | 53.96 | 54.23 | 1,026,050 | -0.15(-0.28%) |
May 27, 2015 | 54.33 | 54.46 | 54.05 | 54.39 | 1,799,086 | +0.28(+0.52%) |
May 26, 2015 | 54.87 | 54.94 | 54.01 | 54.11 | 1,201,266 | -0.96(-1.74%) |
May 22, 2015 | 55.10 | 55.06 | 55.06 | 55.06 | 928,781 | -0.15(-0.26%) |
May 21, 2015 | 55.26 | 55.46 | 55.16 | 55.21 | 776,064 | -0.21(-0.37%) |
May 20, 2015 | 55.59 | 55.76 | 55.29 | 55.41 | 755,535 | +0.00(+0.00%) |
May 19, 2015 | 55.44 | 55.58 | 55.22 | 55.41 | 981,588 | +0.11(+0.20%) |
May 18, 2015 | 55.04 | 55.40 | 54.92 | 55.30 | 1,012,886 | +0.17(+0.31%) |
May 15, 2015 | 55.23 | 55.47 | 54.97 | 55.13 | 1,227,880 | -0.09(-0.16%) |
May 14, 2015 | 54.89 | 55.27 | 54.76 | 55.22 | 1,573,643 | +0.59(+1.08%) |
May 13, 2015 | 54.76 | 55.29 | 54.54 | 54.63 | 1,213,710 | -0.12(-0.22%) |
May 12, 2015 | 54.78 | 54.88 | 54.46 | 54.75 | 1,845,954 | -0.46(-0.84%) |
May 11, 2015 | 55.49 | 55.84 | 55.21 | 55.21 | 1,031,168 | -0.46(-0.83%) |
May 08, 2015 | 55.38 | 56.20 | 55.38 | 55.67 | 1,529,171 | +0.87(+1.59%) |
May 07, 2015 | 54.32 | 55.02 | 54.24 | 54.80 | 1,605,261 | +0.50(+0.91%) |
May 06, 2015 | 54.39 | 54.71 | 53.99 | 54.30 | 1,583,846 | +0.09(+0.17%) |
May 05, 2015 | 53.91 | 54.36 | 53.88 | 54.21 | 2,465,749 | +0.10(+0.19%) |
May 04, 2015 | 54.18 | 54.47 | 53.95 | 54.11 | 1,905,889 | +0.12(+0.22%) |
May 01, 2015 | 53.63 | 54.02 | 53.19 | 53.99 | 2,357,239 | +0.53(+0.99%) |
Apr 30, 2015 | 52.14 | 54.57 | 52.00 | 53.46 | 4,774,716 | -1.42(-2.59%) |
Apr 29, 2015 | 54.84 | 55.25 | 54.76 | 54.88 | 1,912,977 | -0.11(-0.20%) |
Apr 28, 2015 | 54.63 | 55.10 | 54.34 | 54.99 | 1,709,913 | +0.23(+0.42%) |
Apr 27, 2015 | 55.07 | 55.07 | 54.61 | 54.76 | 1,628,725 | -0.09(-0.16%) |
Apr 24, 2015 | 55.19 | 55.20 | 54.73 | 54.84 | 1,339,997 | -0.34(-0.62%) |
Apr 23, 2015 | 54.88 | 55.32 | 54.74 | 55.18 | 1,549,589 | +0.20(+0.36%) |
Apr 22, 2015 | 54.84 | 55.33 | 54.53 | 54.99 | 1,896,796 | +0.16(+0.30%) |
Apr 21, 2015 | 54.79 | 55.47 | 54.79 | 54.82 | 2,239,064 | +0.13(+0.23%) |
Apr 20, 2015 | 54.43 | 54.99 | 54.38 | 54.70 | 2,340,173 | +0.52(+0.96%) |
Apr 17, 2015 | 54.41 | 54.51 | 53.84 | 54.17 | 2,784,774 | -0.64(-1.17%) |
Apr 16, 2015 | 54.93 | 55.28 | 54.59 | 54.82 | 2,045,304 | -0.20(-0.36%) |
Apr 15, 2015 | 55.23 | 55.57 | 54.69 | 55.01 | 2,891,683 | -0.04(-0.08%) |
Apr 14, 2015 | 55.29 | 55.60 | 54.93 | 55.05 | 2,534,170 | -0.28(-0.51%) |
Apr 13, 2015 | 55.78 | 56.24 | 55.22 | 55.34 | 2,867,544 | -0.69(-1.24%) |
Apr 10, 2015 | 56.35 | 56.52 | 54.12 | 56.03 | 8,088,511 | -2.21(-3.79%) |
Apr 09, 2015 | 58.62 | 58.64 | 57.95 | 58.24 | 1,076,057 | -0.37(-0.63%) |
Apr 08, 2015 | 58.03 | 58.60 | 58.03 | 58.60 | 891,374 | +0.53(+0.91%) |
Apr 07, 2015 | 58.24 | 58.45 | 58.02 | 58.07 | 850,329 | -0.22(-0.38%) |
Apr 06, 2015 | 57.66 | 58.57 | 57.60 | 58.30 | 1,386,352 | +0.06(+0.10%) |
Apr 02, 2015 | 58.01 | 58.24 | 58.24 | 58.24 | 1,080,987 | +0.33(+0.56%) |
Apr 01, 2015 | 58.12 | 58.20 | 57.46 | 57.91 | 1,179,626 | -0.31(-0.53%) |
Mar 31, 2015 | 58.21 | 58.66 | 58.02 | 58.22 | 860,634 | -0.19(-0.32%) |
Mar 30, 2015 | 57.81 | 58.66 | 57.78 | 58.41 | 888,398 | +1.04(+1.80%) |
Mar 27, 2015 | 57.53 | 57.90 | 57.09 | 57.37 | 1,344,527 | -0.30(-0.52%) |
Mar 26, 2015 | 57.57 | 57.93 | 57.21 | 57.67 | 1,107,036 | -0.10(-0.18%) |
Mar 25, 2015 | 58.27 | 58.33 | 57.77 | 57.78 | 2,374,699 | -0.51(-0.88%) |
Mar 24, 2015 | 58.50 | 58.68 | 58.15 | 58.29 | 1,511,936 | -0.33(-0.57%) |
Mar 23, 2015 | 58.42 | 58.93 | 58.22 | 58.62 | 1,075,529 | +0.17(+0.29%) |
Mar 20, 2015 | 58.32 | 58.81 | 57.91 | 58.45 | 1,837,496 | +0.62(+1.07%) |
Mar 19, 2015 | 57.74 | 57.96 | 57.48 | 57.84 | 771,147 | +0.10(+0.18%) |
Mar 18, 2015 | 56.58 | 57.99 | 56.54 | 57.73 | 1,136,787 | +0.98(+1.72%) |
Mar 17, 2015 | 56.63 | 56.99 | 56.50 | 56.76 | 683,654 | -0.25(-0.44%) |
Mar 16, 2015 | 56.20 | 57.01 | 56.12 | 57.01 | 1,034,673 | +1.15(+2.05%) |
Mar 13, 2015 | 56.47 | 56.61 | 55.56 | 55.86 | 949,313 | -0.59(-1.05%) |
Mar 12, 2015 | 55.16 | 56.47 | 55.16 | 56.45 | 1,276,241 | +1.41(+2.55%) |
Mar 11, 2015 | 55.41 | 55.58 | 54.96 | 55.04 | 1,193,348 | -0.43(-0.77%) |
Mar 10, 2015 | 56.46 | 56.48 | 55.46 | 55.47 | 1,103,802 | -1.30(-2.28%) |
Mar 09, 2015 | 56.25 | 56.89 | 56.25 | 56.76 | 792,422 | +0.44(+0.79%) |
Mar 06, 2015 | 57.00 | 57.11 | 56.21 | 56.32 | 949,448 | -0.98(-1.71%) |
Mar 05, 2015 | 57.33 | 57.40 | 56.96 | 57.30 | 678,999 | +0.20(+0.36%) |
Mar 04, 2015 | 57.37 | 57.61 | 56.83 | 57.10 | 925,623 | -0.51(-0.89%) |
Mar 03, 2015 | 57.86 | 57.93 | 57.36 | 57.61 | 1,113,077 | -0.54(-0.92%) |
Mar 02, 2015 | 57.50 | 58.20 | 57.38 | 58.14 | 898,071 | +0.55(+0.96%) |
Feb 27, 2015 | 57.85 | 57.97 | 57.46 | 57.59 | 1,296,065 | -0.47(-0.81%) |
Feb 26, 2015 | 57.98 | 58.20 | 57.83 | 58.06 | 881,685 | +0.11(+0.19%) |
Feb 25, 2015 | 57.91 | 58.32 | 57.86 | 57.95 | 1,171,431 | -0.13(-0.22%) |
Feb 24, 2015 | 57.99 | 58.28 | 57.88 | 58.08 | 1,015,870 | -0.04(-0.07%) |
Feb 23, 2015 | 58.52 | 58.61 | 57.79 | 58.12 | 1,418,742 | -0.40(-0.68%) |
Feb 20, 2015 | 57.61 | 58.78 | 57.45 | 58.52 | 3,329,702 | +0.84(+1.46%) |
Feb 19, 2015 | 57.37 | 57.69 | 57.16 | 57.68 | 1,142,175 | +0.37(+0.65%) |
Feb 18, 2015 | 56.73 | 57.43 | 56.72 | 57.30 | 1,262,019 | +0.29(+0.51%) |
Feb 17, 2015 | 56.45 | 57.05 | 56.45 | 57.01 | 1,059,726 | +0.33(+0.59%) |
Feb 13, 2015 | 56.41 | 56.68 | 56.68 | 56.68 | 823,763 | +0.28(+0.50%) |
Feb 12, 2015 | 55.69 | 56.40 | 55.69 | 56.40 | 895,057 | +0.89(+1.60%) |
Feb 11, 2015 | 55.16 | 55.69 | 55.12 | 55.51 | 1,137,252 | +0.40(+0.73%) |
Feb 10, 2015 | 54.42 | 55.25 | 54.32 | 55.11 | 807,411 | +0.91(+1.68%) |
Feb 09, 2015 | 54.08 | 54.43 | 53.87 | 54.20 | 1,444,813 | -0.27(-0.50%) |
Feb 06, 2015 | 54.57 | 55.04 | 54.22 | 54.47 | 1,753,091 | -0.07(-0.12%) |
Feb 05, 2015 | 54.92 | 55.21 | 53.75 | 54.54 | 2,161,897 | -0.41(-0.74%) |
Feb 04, 2015 | 54.78 | 55.26 | 54.37 | 54.95 | 1,618,113 | +0.14(+0.25%) |
Feb 03, 2015 | 53.89 | 54.86 | 53.67 | 54.81 | 1,292,943 | +1.13(+2.11%) |
Feb 02, 2015 | 53.56 | 53.69 | 52.53 | 53.68 | 1,319,826 | +0.49(+0.91%) |
Jan 30, 2015 | 53.71 | 53.88 | 53.13 | 53.19 | 1,689,518 | -0.79(-1.47%) |
Jan 29, 2015 | 53.17 | 54.11 | 53.00 | 53.99 | 1,295,815 | +0.81(+1.52%) |
Jan 28, 2015 | 54.28 | 54.33 | 53.13 | 53.18 | 1,267,793 | -0.62(-1.16%) |
Jan 27, 2015 | 53.92 | 54.05 | 53.44 | 53.80 | 1,230,122 | -0.78(-1.42%) |
Jan 26, 2015 | 54.42 | 54.71 | 54.09 | 54.57 | 751,532 | +0.03(+0.06%) |
Jan 23, 2015 | 54.41 | 54.89 | 54.23 | 54.54 | 907,961 | +0.14(+0.27%) |
Jan 22, 2015 | 53.69 | 54.50 | 53.25 | 54.40 | 756,909 | +0.95(+1.77%) |
Jan 21, 2015 | 53.57 | 53.84 | 53.18 | 53.45 | 884,109 | -0.48(-0.88%) |
Jan 20, 2015 | 54.06 | 54.35 | 53.38 | 53.93 | 768,565 | +0.00(+0.00%) |
Jan 16, 2015 | 52.96 | 53.97 | 52.92 | 53.93 | 993,571 | +0.84(+1.59%) |
Jan 15, 2015 | 53.19 | 53.37 | 52.72 | 53.08 | 880,090 | +0.07(+0.13%) |
Jan 14, 2015 | 52.90 | 53.12 | 52.44 | 53.02 | 686,618 | -0.55(-1.03%) |
Jan 13, 2015 | 53.72 | 54.52 | 53.01 | 53.57 | 1,111,208 | +0.12(+0.22%) |
Jan 12, 2015 | 53.59 | 53.82 | 53.19 | 53.45 | 781,863 | -0.17(-0.32%) |
Jan 09, 2015 | 53.92 | 54.03 | 53.36 | 53.62 | 668,456 | -0.18(-0.33%) |
Jan 08, 2015 | 53.54 | 53.84 | 53.43 | 53.80 | 1,064,739 | +0.75(+1.41%) |
Jan 07, 2015 | 52.66 | 53.08 | 52.28 | 53.05 | 1,085,804 | +0.86(+1.65%) |
Jan 06, 2015 | 52.31 | 52.60 | 51.43 | 52.19 | 1,396,657 | -0.07(-0.13%) |
Jan 05, 2015 | 52.96 | 53.03 | 51.75 | 52.26 | 1,118,393 | -0.92(-1.73%) |
Jan 02, 2015 | 53.11 | 53.71 | 52.67 | 53.18 | 782,465 | +0.18(+0.34%) |
Dec 31, 2014 | 54.03 | 53.00 | 53.00 | 53.00 | 776,819 | -0.82(-1.52%) |
Dec 30, 2014 | 53.98 | 54.06 | 53.78 | 53.82 | 497,606 | -0.34(-0.63%) |
Dec 29, 2014 | 54.05 | 54.27 | 53.86 | 54.16 | 719,361 | +0.04(+0.08%) |
Dec 26, 2014 | 54.46 | 54.46 | 54.07 | 54.11 | 430,220 | -0.09(-0.17%) |
Dec 24, 2014 | 54.52 | 54.21 | 54.21 | 54.21 | 552,657 | -0.36(-0.66%) |
Dec 23, 2014 | 54.34 | 54.66 | 54.28 | 54.57 | 684,306 | +0.42(+0.77%) |
Dec 22, 2014 | 53.90 | 54.33 | 53.89 | 54.15 | 1,341,819 | +0.41(+0.76%) |
Dec 19, 2014 | 54.33 | 54.79 | 53.61 | 53.74 | 3,450,213 | -0.44(-0.82%) |
Dec 18, 2014 | 52.96 | 54.19 | 52.80 | 54.18 | 1,596,258 | +1.78(+3.40%) |
Dec 17, 2014 | 51.35 | 52.41 | 51.16 | 52.40 | 1,418,175 | +1.14(+2.23%) |
Dec 16, 2014 | 51.42 | 52.10 | 51.08 | 51.26 | 1,316,089 | -0.25(-0.48%) |
Dec 15, 2014 | 51.45 | 51.73 | 50.88 | 51.51 | 1,704,515 | +0.10(+0.20%) |
Dec 12, 2014 | 51.37 | 51.76 | 51.32 | 51.41 | 1,654,907 | -0.36(-0.69%) |
Dec 11, 2014 | 51.71 | 52.23 | 51.58 | 51.76 | 1,025,718 | +0.13(+0.25%) |
Dec 10, 2014 | 51.89 | 52.00 | 51.41 | 51.64 | 1,521,426 | -0.43(-0.83%) |
Dec 09, 2014 | 51.45 | 52.11 | 51.35 | 52.07 | 823,571 | +0.06(+0.11%) |
Dec 08, 2014 | 52.20 | 52.45 | 51.70 | 52.01 | 824,883 | -0.29(-0.55%) |
Dec 05, 2014 | 52.32 | 52.42 | 52.12 | 52.30 | 735,392 | -0.03(-0.05%) |
Dec 04, 2014 | 52.44 | 52.59 | 52.12 | 52.32 | 754,368 | -0.08(-0.15%) |
Dec 03, 2014 | 52.06 | 52.48 | 51.94 | 52.40 | 828,044 | +0.27(+0.52%) |
Dec 02, 2014 | 52.23 | 52.33 | 52.04 | 52.13 | 982,690 | -0.01(-0.02%) |
Dec 01, 2014 | 51.63 | 52.36 | 51.50 | 52.14 | 1,134,776 | +0.20(+0.39%) |
Nov 28, 2014 | 51.69 | 52.33 | 51.50 | 51.93 | 706,043 | +0.36(+0.71%) |
Nov 26, 2014 | 51.36 | 51.57 | 51.57 | 51.57 | 983,962 | +0.25(+0.50%) |
Nov 25, 2014 | 51.18 | 51.51 | 50.93 | 51.31 | 1,177,200 | +0.30(+0.58%) |
Nov 24, 2014 | 50.88 | 51.11 | 50.86 | 51.02 | 804,012 | +0.18(+0.35%) |
Nov 21, 2014 | 51.05 | 51.13 | 50.76 | 50.84 | 1,127,877 | +0.17(+0.33%) |
Nov 20, 2014 | 50.53 | 50.76 | 50.38 | 50.67 | 775,040 | -0.07(-0.13%) |
Nov 19, 2014 | 50.72 | 50.80 | 50.37 | 50.74 | 900,164 | -0.02(-0.03%) |
Nov 18, 2014 | 50.38 | 50.89 | 50.29 | 50.75 | 1,418,149 | +0.29(+0.57%) |
Nov 17, 2014 | 50.09 | 50.53 | 49.91 | 50.46 | 1,103,193 | +0.29(+0.58%) |
Nov 14, 2014 | 50.37 | 50.56 | 50.07 | 50.18 | 3,534,911 | -0.15(-0.30%) |
Nov 13, 2014 | 50.12 | 50.34 | 49.91 | 50.33 | 1,359,937 | +0.33(+0.66%) |
Nov 12, 2014 | 49.51 | 50.01 | 49.51 | 50.00 | 1,430,169 | +0.36(+0.72%) |
Nov 11, 2014 | 49.71 | 49.80 | 49.48 | 49.64 | 1,086,620 | -0.08(-0.15%) |
Nov 10, 2014 | 49.41 | 49.79 | 48.54 | 49.72 | 1,060,268 | +0.17(+0.34%) |
Nov 07, 2014 | 50.03 | 50.06 | 49.45 | 49.55 | 1,132,506 | -0.46(-0.92%) |
Nov 06, 2014 | 50.00 | 50.10 | 49.79 | 50.01 | 723,089 | +0.11(+0.22%) |
Nov 05, 2014 | 49.73 | 49.96 | 49.40 | 49.90 | 1,281,821 | +0.48(+0.96%) |
Nov 04, 2014 | 49.38 | 49.69 | 49.25 | 49.42 | 1,377,359 | -0.08(-0.17%) |
Nov 03, 2014 | 49.75 | 49.86 | 49.34 | 49.51 | 1,251,798 | -0.05(-0.10%) |
Oct 31, 2014 | 49.39 | 50.28 | 49.36 | 49.56 | 2,791,477 | +0.85(+1.74%) |
Oct 30, 2014 | 47.70 | 49.11 | 47.70 | 48.71 | 2,218,776 | +1.01(+2.12%) |
Oct 29, 2014 | 48.10 | 48.19 | 47.32 | 47.70 | 1,948,283 | -0.30(-0.62%) |
Oct 28, 2014 | 47.47 | 48.01 | 47.26 | 47.99 | 1,540,671 | +0.83(+1.76%) |
Oct 27, 2014 | 47.26 | 47.33 | 46.90 | 47.16 | 1,087,996 | -0.17(-0.36%) |
Oct 24, 2014 | 46.87 | 47.44 | 46.76 | 47.33 | 1,067,810 | +0.45(+0.96%) |
Oct 23, 2014 | 46.83 | 47.04 | 46.63 | 46.88 | 1,395,832 | +0.66(+1.43%) |
Oct 22, 2014 | 46.42 | 46.84 | 46.20 | 46.22 | 1,424,363 | -0.20(-0.44%) |
Oct 21, 2014 | 45.82 | 46.53 | 45.72 | 46.42 | 1,843,989 | +0.81(+1.79%) |
Oct 20, 2014 | 45.01 | 45.64 | 45.01 | 45.61 | 1,258,620 | +0.28(+0.62%) |
Oct 17, 2014 | 44.96 | 45.57 | 44.71 | 45.33 | 1,845,449 | +0.87(+1.97%) |
Oct 16, 2014 | 43.74 | 44.59 | 43.66 | 44.46 | 1,188,617 | -0.02(-0.04%) |
Oct 15, 2014 | 44.61 | 44.82 | 43.61 | 44.47 | 1,893,340 | -0.77(-1.71%) |
Oct 14, 2014 | 45.38 | 45.54 | 45.16 | 45.24 | 1,953,894 | +0.07(+0.15%) |
Oct 13, 2014 | 46.14 | 46.14 | 45.13 | 45.18 | 1,511,141 | -0.90(-1.95%) |
Oct 10, 2014 | 46.79 | 47.11 | 46.07 | 46.08 | 1,484,529 | -0.68(-1.45%) |
Oct 09, 2014 | 47.90 | 47.93 | 46.72 | 46.76 | 1,119,327 | -1.21(-2.51%) |
Oct 08, 2014 | 46.82 | 48.03 | 46.82 | 47.96 | 2,161,046 | +1.09(+2.34%) |
Oct 07, 2014 | 47.55 | 47.62 | 46.86 | 46.87 | 1,721,407 | -1.07(-2.23%) |
Oct 06, 2014 | 48.09 | 48.21 | 47.83 | 47.94 | 1,133,901 | -0.01(-0.02%) |
Oct 03, 2014 | 47.37 | 48.11 | 47.37 | 47.94 | 2,582,138 | +0.73(+1.55%) |
Oct 02, 2014 | 47.37 | 47.53 | 46.90 | 47.21 | 1,145,177 | -0.06(-0.13%) |
Oct 01, 2014 | 47.62 | 47.72 | 47.21 | 47.27 | 1,032,501 | -0.51(-1.07%) |
Sep 30, 2014 | 47.92 | 48.10 | 47.69 | 47.78 | 1,067,699 | -0.16(-0.34%) |
Sep 29, 2014 | 47.48 | 48.10 | 47.30 | 47.94 | 1,192,921 | -0.15(-0.32%) |
Sep 26, 2014 | 47.99 | 48.22 | 47.84 | 48.10 | 1,069,680 | +0.12(+0.25%) |
Sep 25, 2014 | 48.77 | 48.85 | 47.97 | 47.98 | 1,855,774 | -0.93(-1.91%) |
Sep 24, 2014 | 48.27 | 49.02 | 48.10 | 48.91 | 1,393,821 | +0.62(+1.28%) |
Sep 23, 2014 | 48.39 | 48.67 | 48.29 | 48.29 | 1,424,785 | -0.21(-0.44%) |
Sep 22, 2014 | 48.49 | 48.64 | 48.21 | 48.50 | 1,488,013 | -0.09(-0.19%) |
Sep 19, 2014 | 48.57 | 48.78 | 48.48 | 48.60 | 3,261,242 | +0.26(+0.54%) |
Sep 18, 2014 | 48.35 | 48.57 | 48.32 | 48.33 | 1,334,559 | +0.05(+0.11%) |
Sep 17, 2014 | 48.39 | 48.61 | 48.14 | 48.28 | 1,196,610 | -0.08(-0.18%) |
Sep 16, 2014 | 48.17 | 48.51 | 47.94 | 48.37 | 1,270,227 | +0.08(+0.16%) |
Sep 15, 2014 | 48.43 | 48.50 | 48.16 | 48.29 | 932,653 | -0.10(-0.21%) |
Sep 12, 2014 | 48.75 | 48.80 | 48.17 | 48.39 | 1,277,705 | -0.20(-0.40%) |
Sep 11, 2014 | 48.82 | 48.93 | 48.48 | 48.59 | 1,899,363 | -0.47(-0.96%) |
Sep 10, 2014 | 48.66 | 49.16 | 48.64 | 49.06 | 1,238,806 | +0.33(+0.68%) |
Sep 09, 2014 | 49.22 | 49.32 | 48.67 | 48.73 | 1,817,474 | -0.58(-1.18%) |
Sep 08, 2014 | 49.44 | 49.75 | 49.21 | 49.32 | 1,822,273 | -0.14(-0.27%) |
Sep 05, 2014 | 48.82 | 49.48 | 48.81 | 49.45 | 1,621,931 | +0.58(+1.19%) |
Sep 04, 2014 | 48.60 | 49.14 | 48.48 | 48.87 | 1,704,859 | +0.46(+0.96%) |
Sep 03, 2014 | 48.30 | 48.47 | 48.17 | 48.40 | 818,570 | +0.18(+0.37%) |
Sep 02, 2014 | 48.10 | 48.43 | 47.91 | 48.23 | 1,046,564 | +0.26(+0.55%) |
Aug 29, 2014 | 47.84 | 47.96 | 47.96 | 47.96 | 774,756 | +0.03(+0.07%) |
Aug 28, 2014 | 48.01 | 48.18 | 47.90 | 47.93 | 758,566 | -0.23(-0.47%) |
Aug 27, 2014 | 48.39 | 48.46 | 48.03 | 48.16 | 742,728 | -0.27(-0.56%) |
Aug 26, 2014 | 48.60 | 48.72 | 48.40 | 48.43 | 690,599 | -0.16(-0.33%) |
Aug 25, 2014 | 48.47 | 48.72 | 48.32 | 48.59 | 1,711,984 | +0.30(+0.61%) |
Aug 22, 2014 | 48.34 | 48.45 | 48.13 | 48.29 | 738,644 | -0.15(-0.31%) |
Aug 21, 2014 | 48.34 | 48.72 | 48.15 | 48.45 | 1,121,822 | +0.11(+0.23%) |
Aug 20, 2014 | 48.12 | 48.35 | 47.98 | 48.34 | 1,520,454 | +0.24(+0.49%) |
Aug 19, 2014 | 47.94 | 48.44 | 47.93 | 48.10 | 2,028,116 | +0.19(+0.41%) |
Aug 18, 2014 | 47.42 | 48.03 | 47.41 | 47.90 | 1,951,947 | +0.74(+1.58%) |
Aug 15, 2014 | 47.44 | 47.58 | 46.85 | 47.16 | 2,292,357 | -0.10(-0.21%) |
Aug 14, 2014 | 47.34 | 47.42 | 47.21 | 47.26 | 1,279,826 | +0.02(+0.04%) |
Aug 13, 2014 | 46.94 | 47.32 | 46.94 | 47.24 | 1,517,007 | +0.55(+1.18%) |
Aug 12, 2014 | 46.71 | 47.01 | 46.59 | 46.70 | 1,240,106 | -0.12(-0.25%) |
Aug 11, 2014 | 46.86 | 47.26 | 46.77 | 46.81 | 1,288,440 | +0.16(+0.34%) |
Aug 08, 2014 | 46.47 | 46.72 | 46.39 | 46.65 | 1,597,765 | +0.29(+0.62%) |
Aug 07, 2014 | 46.63 | 47.05 | 46.30 | 46.37 | 1,678,240 | -0.14(-0.29%) |
Aug 06, 2014 | 46.81 | 47.01 | 46.46 | 46.50 | 1,343,205 | -0.34(-0.72%) |
Aug 05, 2014 | 47.16 | 47.48 | 46.76 | 46.84 | 1,349,256 | -0.44(-0.93%) |
Aug 04, 2014 | 47.52 | 47.58 | 47.08 | 47.28 | 1,495,903 | -0.14(-0.29%) |