Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 42.59 | 44.57 | 42.54 | 44.22 | 3,797,685 | +0.83(+1.90%) |
Jul 30, 2015 | 43.11 | 43.71 | 42.89 | 43.39 | 1,754,092 | +0.27(+0.62%) |
Jul 29, 2015 | 43.01 | 43.21 | 42.46 | 43.12 | 1,463,367 | -0.15(-0.35%) |
Jul 28, 2015 | 42.15 | 43.67 | 42.15 | 43.27 | 1,752,975 | +0.73(+1.72%) |
Jul 27, 2015 | 42.63 | 43.08 | 42.20 | 42.54 | 2,079,742 | -0.17(-0.41%) |
Jul 24, 2015 | 44.02 | 44.12 | 42.41 | 42.72 | 2,040,263 | -1.33(-3.01%) |
Jul 23, 2015 | 43.14 | 44.46 | 42.93 | 44.04 | 2,884,797 | +0.98(+2.26%) |
Jul 22, 2015 | 42.74 | 43.20 | 42.02 | 43.07 | 1,819,770 | -0.12(-0.29%) |
Jul 21, 2015 | 43.30 | 43.78 | 43.09 | 43.19 | 1,184,619 | -0.23(-0.54%) |
Jul 20, 2015 | 43.52 | 43.64 | 43.17 | 43.42 | 1,198,565 | +0.14(+0.33%) |
Jul 17, 2015 | 43.88 | 43.91 | 43.16 | 43.28 | 1,726,300 | -0.54(-1.24%) |
Jul 16, 2015 | 45.44 | 45.48 | 43.07 | 43.83 | 3,658,955 | -1.82(-3.98%) |
Jul 15, 2015 | 46.42 | 46.45 | 45.40 | 45.64 | 1,889,238 | -0.73(-1.56%) |
Jul 14, 2015 | 47.20 | 47.30 | 46.31 | 46.37 | 2,758,047 | -0.58(-1.23%) |
Jul 13, 2015 | 46.24 | 47.16 | 45.95 | 46.94 | 1,240,317 | +1.01(+2.20%) |
Jul 10, 2015 | 46.14 | 46.56 | 45.71 | 45.93 | 1,317,830 | +0.32(+0.69%) |
Jul 09, 2015 | 46.16 | 46.63 | 45.62 | 45.62 | 1,194,648 | -0.06(-0.13%) |
Jul 08, 2015 | 46.17 | 46.50 | 45.48 | 45.68 | 1,318,153 | -1.08(-2.32%) |
Jul 07, 2015 | 46.68 | 46.98 | 45.50 | 46.76 | 1,579,138 | -0.06(-0.13%) |
Jul 06, 2015 | 47.05 | 47.78 | 46.59 | 46.82 | 1,334,567 | -0.90(-1.89%) |
Jul 02, 2015 | 47.28 | 47.73 | 47.73 | 47.73 | 995,571 | +0.39(+0.83%) |
Jul 01, 2015 | 47.28 | 47.63 | 47.11 | 47.33 | 1,041,854 | +0.48(+1.03%) |
Jun 30, 2015 | 47.03 | 47.16 | 46.51 | 46.85 | 1,312,000 | +0.38(+0.82%) |
Jun 29, 2015 | 47.13 | 47.35 | 46.36 | 46.47 | 2,543,672 | -1.16(-2.43%) |
Jun 26, 2015 | 47.63 | 48.13 | 47.17 | 47.63 | 2,246,447 | -0.16(-0.34%) |
Jun 25, 2015 | 47.86 | 48.18 | 47.57 | 47.79 | 1,351,659 | +0.11(+0.23%) |
Jun 24, 2015 | 47.68 | 48.04 | 47.63 | 47.68 | 1,166,401 | -0.06(-0.12%) |
Jun 23, 2015 | 48.44 | 48.62 | 47.57 | 47.74 | 1,418,918 | -0.78(-1.60%) |
Jun 22, 2015 | 48.65 | 48.91 | 48.28 | 48.52 | 1,331,014 | +0.18(+0.38%) |
Jun 19, 2015 | 48.56 | 48.65 | 48.03 | 48.33 | 2,638,547 | -0.18(-0.37%) |
Jun 18, 2015 | 47.77 | 48.63 | 47.65 | 48.51 | 1,390,074 | +0.90(+1.88%) |
Jun 17, 2015 | 47.70 | 47.86 | 47.26 | 47.62 | 1,028,847 | -0.06(-0.12%) |
Jun 16, 2015 | 47.11 | 47.75 | 46.94 | 47.68 | 1,509,545 | +0.64(+1.36%) |
Jun 15, 2015 | 46.11 | 47.25 | 46.04 | 47.03 | 1,779,078 | +0.45(+0.97%) |
Jun 12, 2015 | 46.72 | 46.72 | 46.27 | 46.58 | 952,107 | -0.49(-1.04%) |
Jun 11, 2015 | 46.95 | 47.17 | 46.79 | 47.08 | 1,210,701 | +0.27(+0.57%) |
Jun 10, 2015 | 46.64 | 47.31 | 46.61 | 46.81 | 1,379,418 | +0.43(+0.92%) |
Jun 09, 2015 | 46.68 | 46.65 | 46.19 | 46.38 | 1,480,019 | -0.27(-0.57%) |
Jun 08, 2015 | 47.34 | 47.53 | 46.36 | 46.65 | 1,633,720 | -0.83(-1.76%) |
Jun 05, 2015 | 47.77 | 47.84 | 47.26 | 47.48 | 1,246,019 | -0.23(-0.49%) |
Jun 04, 2015 | 48.57 | 48.75 | 47.53 | 47.72 | 2,188,185 | -1.16(-2.37%) |
Jun 03, 2015 | 49.76 | 49.76 | 48.83 | 48.88 | 1,648,860 | -0.59(-1.20%) |
Jun 02, 2015 | 49.62 | 49.78 | 49.18 | 49.47 | 1,175,230 | -0.37(-0.74%) |
Jun 01, 2015 | 50.07 | 50.08 | 49.52 | 49.83 | 1,395,026 | +0.11(+0.22%) |
May 29, 2015 | 50.06 | 50.43 | 49.53 | 49.73 | 2,025,419 | -0.51(-1.01%) |
May 28, 2015 | 49.99 | 50.62 | 49.88 | 50.23 | 1,122,940 | +0.24(+0.48%) |
May 27, 2015 | 48.62 | 50.12 | 48.41 | 49.99 | 1,647,518 | +1.44(+2.97%) |
May 26, 2015 | 48.98 | 49.08 | 48.38 | 48.55 | 1,206,431 | -0.72(-1.46%) |
May 22, 2015 | 49.13 | 49.27 | 49.27 | 49.27 | 1,025,565 | -0.04(-0.08%) |
May 21, 2015 | 49.23 | 49.38 | 48.97 | 49.31 | 828,449 | +0.07(+0.14%) |
May 20, 2015 | 49.22 | 49.71 | 49.03 | 49.24 | 847,620 | +0.00(+0.00%) |
May 19, 2015 | 49.79 | 50.13 | 49.08 | 49.24 | 1,478,016 | -0.54(-1.09%) |
May 18, 2015 | 49.88 | 50.08 | 49.70 | 49.78 | 1,150,513 | -0.15(-0.30%) |
May 15, 2015 | 49.67 | 50.24 | 49.49 | 49.93 | 1,634,018 | +0.47(+0.94%) |
May 14, 2015 | 49.27 | 49.58 | 48.64 | 49.47 | 1,753,010 | +0.81(+1.66%) |
May 13, 2015 | 48.57 | 49.16 | 48.20 | 48.66 | 1,196,248 | +0.12(+0.26%) |
May 12, 2015 | 48.78 | 48.94 | 47.77 | 48.54 | 1,855,242 | -0.73(-1.48%) |
May 11, 2015 | 49.31 | 49.66 | 49.16 | 49.26 | 1,284,434 | -0.16(-0.32%) |
May 08, 2015 | 48.92 | 49.77 | 48.88 | 49.42 | 1,932,126 | +0.78(+1.60%) |
May 07, 2015 | 48.25 | 48.73 | 48.12 | 48.64 | 891,643 | +0.50(+1.03%) |
May 06, 2015 | 48.39 | 48.86 | 47.74 | 48.15 | 1,117,837 | -0.19(-0.39%) |
May 05, 2015 | 49.45 | 49.58 | 48.31 | 48.34 | 1,867,182 | -1.48(-2.98%) |
May 04, 2015 | 49.73 | 49.97 | 49.67 | 49.82 | 870,519 | +0.17(+0.33%) |
May 01, 2015 | 48.85 | 49.66 | 48.67 | 49.66 | 1,190,901 | +1.06(+2.19%) |
Apr 30, 2015 | 48.85 | 49.24 | 48.30 | 48.59 | 1,789,131 | -0.38(-0.78%) |
Apr 29, 2015 | 49.00 | 49.46 | 48.73 | 48.97 | 2,145,749 | -0.42(-0.85%) |
Apr 28, 2015 | 49.16 | 49.54 | 48.72 | 49.39 | 1,375,678 | +0.24(+0.49%) |
Apr 27, 2015 | 48.66 | 50.25 | 48.49 | 49.16 | 3,598,058 | +0.49(+1.00%) |
Apr 24, 2015 | 49.35 | 49.47 | 48.06 | 48.67 | 3,587,687 | -0.79(-1.60%) |
Apr 23, 2015 | 49.32 | 49.81 | 49.13 | 49.46 | 2,119,901 | -0.37(-0.75%) |
Apr 22, 2015 | 49.06 | 50.00 | 48.85 | 49.83 | 1,552,496 | +0.79(+1.62%) |
Apr 21, 2015 | 49.58 | 49.87 | 48.70 | 49.04 | 2,508,958 | +0.64(+1.33%) |
Apr 20, 2015 | 48.25 | 48.79 | 47.98 | 48.39 | 1,461,811 | +0.47(+0.97%) |
Apr 17, 2015 | 48.63 | 48.63 | 47.66 | 47.93 | 2,143,481 | -1.10(-2.25%) |
Apr 16, 2015 | 49.10 | 49.66 | 48.69 | 49.03 | 2,583,300 | -0.59(-1.18%) |
Apr 15, 2015 | 48.99 | 50.06 | 48.95 | 49.62 | 2,082,239 | +0.56(+1.15%) |
Apr 14, 2015 | 48.63 | 49.25 | 48.33 | 49.06 | 1,796,225 | +0.30(+0.61%) |
Apr 13, 2015 | 48.82 | 49.31 | 48.58 | 48.76 | 1,439,605 | -0.10(-0.20%) |
Apr 10, 2015 | 48.59 | 48.87 | 48.23 | 48.86 | 1,447,258 | +0.15(+0.31%) |
Apr 09, 2015 | 48.04 | 48.80 | 47.71 | 48.71 | 1,921,993 | +0.74(+1.53%) |
Apr 08, 2015 | 47.63 | 48.14 | 47.63 | 47.97 | 1,216,080 | +0.24(+0.50%) |
Apr 07, 2015 | 48.07 | 48.29 | 47.73 | 47.73 | 934,636 | -0.31(-0.65%) |
Apr 06, 2015 | 47.63 | 48.36 | 47.28 | 48.05 | 1,471,115 | +0.04(+0.09%) |
Apr 02, 2015 | 48.00 | 48.01 | 48.01 | 48.01 | 1,352,228 | +0.28(+0.59%) |
Apr 01, 2015 | 48.16 | 48.22 | 47.28 | 47.73 | 2,234,067 | -0.45(-0.93%) |
Mar 31, 2015 | 48.78 | 48.78 | 48.09 | 48.17 | 2,267,102 | -0.92(-1.88%) |
Mar 30, 2015 | 49.25 | 49.47 | 48.82 | 49.09 | 1,373,069 | +0.33(+0.69%) |
Mar 27, 2015 | 48.36 | 49.27 | 47.89 | 48.76 | 2,632,237 | +0.47(+0.98%) |
Mar 26, 2015 | 48.16 | 48.77 | 47.51 | 48.29 | 2,153,251 | -0.78(-1.58%) |
Mar 25, 2015 | 52.01 | 52.01 | 48.92 | 49.06 | 2,588,646 | -2.98(-5.72%) |
Mar 24, 2015 | 52.16 | 52.57 | 52.01 | 52.04 | 1,132,980 | -0.25(-0.47%) |
Mar 23, 2015 | 52.36 | 52.75 | 52.27 | 52.29 | 1,318,427 | -0.22(-0.42%) |
Mar 20, 2015 | 51.78 | 52.63 | 51.56 | 52.51 | 2,344,555 | +1.08(+2.11%) |
Mar 19, 2015 | 51.15 | 51.68 | 51.12 | 51.43 | 1,235,676 | +0.36(+0.71%) |
Mar 18, 2015 | 50.62 | 51.40 | 50.06 | 51.06 | 1,753,483 | +0.34(+0.68%) |
Mar 17, 2015 | 50.77 | 50.96 | 50.49 | 50.72 | 980,262 | -0.45(-0.88%) |
Mar 16, 2015 | 50.41 | 51.26 | 50.30 | 51.17 | 1,287,976 | +1.00(+1.99%) |
Mar 13, 2015 | 49.89 | 50.46 | 49.66 | 50.17 | 1,304,941 | +0.25(+0.50%) |
Mar 12, 2015 | 49.65 | 49.97 | 49.21 | 49.92 | 1,413,687 | +0.11(+0.22%) |
Mar 11, 2015 | 50.03 | 50.43 | 49.72 | 49.82 | 983,759 | +0.11(+0.22%) |
Mar 10, 2015 | 50.15 | 50.46 | 49.66 | 49.71 | 1,870,091 | -1.01(-1.99%) |
Mar 09, 2015 | 50.42 | 50.96 | 50.42 | 50.72 | 1,425,623 | +0.26(+0.51%) |
Mar 06, 2015 | 51.18 | 51.54 | 50.38 | 50.46 | 1,788,960 | -0.97(-1.88%) |
Mar 05, 2015 | 52.18 | 52.40 | 51.36 | 51.43 | 3,136,128 | -0.76(-1.46%) |
Mar 04, 2015 | 52.48 | 52.80 | 51.92 | 52.19 | 1,273,884 | -0.62(-1.17%) |
Mar 03, 2015 | 53.96 | 54.20 | 52.77 | 52.80 | 1,558,855 | -1.49(-2.75%) |
Mar 02, 2015 | 53.87 | 54.74 | 53.87 | 54.30 | 1,658,380 | +0.62(+1.15%) |
Feb 27, 2015 | 54.10 | 54.20 | 53.59 | 53.68 | 1,138,753 | -0.46(-0.85%) |
Feb 26, 2015 | 54.46 | 54.64 | 53.82 | 54.14 | 938,202 | -0.31(-0.56%) |
Feb 25, 2015 | 54.65 | 55.09 | 54.32 | 54.44 | 1,115,827 | -0.33(-0.60%) |
Feb 24, 2015 | 53.45 | 54.84 | 53.29 | 54.77 | 1,336,735 | +1.49(+2.80%) |
Feb 23, 2015 | 53.58 | 53.66 | 53.19 | 53.28 | 1,139,969 | -0.41(-0.76%) |
Feb 20, 2015 | 53.34 | 53.87 | 53.06 | 53.69 | 1,204,412 | +0.26(+0.48%) |
Feb 19, 2015 | 52.86 | 53.71 | 52.74 | 53.44 | 774,600 | +0.31(+0.58%) |
Feb 18, 2015 | 52.65 | 53.44 | 52.58 | 53.13 | 1,227,084 | +0.30(+0.56%) |
Feb 17, 2015 | 52.62 | 53.01 | 52.48 | 52.83 | 1,293,117 | +0.24(+0.46%) |
Feb 13, 2015 | 53.01 | 52.59 | 52.59 | 52.59 | 1,718,147 | -0.19(-0.36%) |
Feb 12, 2015 | 52.56 | 52.84 | 52.10 | 52.78 | 1,052,597 | +0.34(+0.65%) |
Feb 11, 2015 | 52.44 | 52.76 | 52.03 | 52.44 | 1,086,507 | +0.12(+0.24%) |
Feb 10, 2015 | 51.45 | 52.38 | 51.03 | 52.32 | 1,548,450 | +1.31(+2.57%) |
Feb 09, 2015 | 50.85 | 51.24 | 50.45 | 51.01 | 2,181,899 | -0.33(-0.64%) |
Feb 06, 2015 | 52.12 | 52.44 | 51.16 | 51.34 | 2,028,389 | -0.54(-1.04%) |
Feb 05, 2015 | 51.78 | 51.97 | 51.13 | 51.88 | 1,583,996 | +0.09(+0.18%) |
Feb 04, 2015 | 51.99 | 52.35 | 51.45 | 51.78 | 1,844,486 | -0.26(-0.50%) |
Feb 03, 2015 | 50.86 | 52.10 | 50.77 | 52.04 | 1,808,543 | +1.32(+2.59%) |
Feb 02, 2015 | 50.36 | 50.92 | 49.37 | 50.73 | 1,749,150 | +0.32(+0.64%) |
Jan 30, 2015 | 51.17 | 51.69 | 50.30 | 50.40 | 1,989,877 | -1.57(-3.03%) |
Jan 29, 2015 | 51.27 | 52.12 | 50.93 | 51.98 | 1,562,297 | +0.52(+1.00%) |
Jan 28, 2015 | 52.49 | 52.84 | 51.44 | 51.46 | 2,075,324 | -0.48(-0.92%) |
Jan 27, 2015 | 52.36 | 52.62 | 52.06 | 51.94 | 3,091,814 | -1.72(-3.21%) |
Jan 26, 2015 | 53.20 | 53.87 | 52.62 | 53.66 | 3,761,999 | +0.16(+0.31%) |
Jan 23, 2015 | 54.59 | 55.35 | 53.40 | 53.49 | 6,667,176 | -4.68(-8.05%) |
Jan 22, 2015 | 56.98 | 58.32 | 56.31 | 58.18 | 2,772,896 | +1.26(+2.22%) |
Jan 21, 2015 | 56.15 | 57.34 | 56.15 | 56.91 | 1,525,931 | +0.41(+0.73%) |
Jan 20, 2015 | 55.96 | 56.63 | 55.37 | 56.50 | 1,847,779 | +0.88(+1.58%) |
Jan 16, 2015 | 54.72 | 55.74 | 54.49 | 55.62 | 1,706,457 | +0.79(+1.44%) |
Jan 15, 2015 | 55.14 | 56.65 | 54.41 | 54.83 | 4,026,371 | +1.08(+2.01%) |
Jan 14, 2015 | 53.47 | 54.31 | 53.22 | 53.75 | 2,182,313 | -0.36(-0.67%) |
Jan 13, 2015 | 55.61 | 56.16 | 53.55 | 54.11 | 1,799,760 | -0.90(-1.64%) |
Jan 12, 2015 | 56.69 | 56.84 | 54.67 | 55.01 | 1,868,970 | -1.71(-3.01%) |
Jan 09, 2015 | 56.81 | 57.03 | 56.04 | 56.72 | 870,786 | +0.20(+0.35%) |
Jan 08, 2015 | 56.07 | 56.94 | 55.90 | 56.52 | 1,556,260 | +0.93(+1.67%) |
Jan 07, 2015 | 54.76 | 55.62 | 54.54 | 55.59 | 1,995,961 | +0.91(+1.66%) |
Jan 06, 2015 | 56.22 | 56.42 | 54.54 | 54.68 | 2,380,843 | -1.66(-2.95%) |
Jan 05, 2015 | 57.21 | 57.44 | 56.31 | 56.35 | 1,313,601 | -1.29(-2.23%) |
Jan 02, 2015 | 57.91 | 58.43 | 57.24 | 57.63 | 1,001,368 | -0.02(-0.04%) |
Dec 31, 2014 | 58.72 | 57.66 | 57.66 | 57.66 | 1,210,923 | -0.71(-1.22%) |
Dec 30, 2014 | 58.45 | 58.84 | 58.22 | 58.37 | 937,656 | -0.37(-0.63%) |
Dec 29, 2014 | 58.63 | 58.98 | 58.47 | 58.74 | 860,005 | -0.17(-0.29%) |
Dec 26, 2014 | 59.06 | 59.33 | 58.84 | 58.91 | 676,660 | -0.14(-0.24%) |
Dec 24, 2014 | 59.55 | 59.05 | 59.05 | 59.05 | 583,204 | -0.50(-0.84%) |
Dec 23, 2014 | 59.46 | 59.95 | 59.28 | 59.55 | 2,137,768 | +0.39(+0.65%) |
Dec 22, 2014 | 58.13 | 59.32 | 57.64 | 59.17 | 2,009,024 | +2.00(+3.50%) |
Dec 19, 2014 | 57.00 | 57.40 | 56.63 | 57.17 | 3,631,928 | +0.11(+0.20%) |
Dec 18, 2014 | 56.31 | 57.05 | 55.81 | 57.05 | 1,406,998 | +1.50(+2.70%) |
Dec 17, 2014 | 54.95 | 55.71 | 54.30 | 55.55 | 1,461,579 | +0.84(+1.54%) |
Dec 16, 2014 | 55.32 | 55.92 | 54.67 | 54.71 | 2,029,381 | -0.52(-0.95%) |
Dec 15, 2014 | 56.22 | 57.00 | 55.17 | 55.23 | 2,651,113 | -1.04(-1.85%) |
Dec 12, 2014 | 56.37 | 57.24 | 56.17 | 56.27 | 2,275,563 | -0.43(-0.75%) |
Dec 11, 2014 | 56.98 | 57.68 | 56.59 | 56.70 | 1,660,308 | +0.02(+0.03%) |
Dec 10, 2014 | 57.25 | 57.70 | 56.61 | 56.68 | 2,316,118 | -0.61(-1.07%) |
Dec 09, 2014 | 56.80 | 57.51 | 56.37 | 57.30 | 1,517,060 | +0.26(+0.46%) |
Dec 08, 2014 | 57.72 | 58.02 | 56.78 | 57.04 | 1,913,510 | -0.90(-1.56%) |
Dec 05, 2014 | 57.67 | 58.29 | 57.67 | 57.94 | 1,724,288 | +0.27(+0.47%) |
Dec 04, 2014 | 58.33 | 58.80 | 57.37 | 57.67 | 2,260,398 | -0.57(-0.97%) |
Dec 03, 2014 | 56.55 | 58.39 | 56.34 | 58.23 | 2,770,943 | +1.79(+3.17%) |
Dec 02, 2014 | 56.53 | 56.66 | 55.90 | 56.45 | 2,347,677 | -0.02(-0.03%) |
Dec 01, 2014 | 56.63 | 57.21 | 55.93 | 56.46 | 2,569,651 | -0.48(-0.84%) |
Nov 28, 2014 | 55.49 | 57.09 | 55.35 | 56.94 | 2,370,981 | +1.73(+3.13%) |
Nov 26, 2014 | 55.37 | 55.21 | 55.21 | 55.21 | 3,324,459 | -0.28(-0.51%) |
Nov 25, 2014 | 55.37 | 55.51 | 54.89 | 55.49 | 3,840,882 | +0.31(+0.56%) |
Nov 24, 2014 | 54.12 | 55.32 | 53.93 | 55.18 | 3,733,646 | +1.45(+2.69%) |
Nov 21, 2014 | 53.91 | 53.91 | 53.10 | 53.74 | 3,693,612 | +0.54(+1.02%) |
Nov 20, 2014 | 53.32 | 53.64 | 52.90 | 53.20 | 3,886,603 | -0.21(-0.39%) |
Nov 19, 2014 | 53.17 | 53.54 | 52.89 | 53.40 | 2,898,525 | +0.20(+0.37%) |
Nov 18, 2014 | 52.07 | 53.34 | 52.07 | 53.21 | 1,985,673 | +1.11(+2.14%) |
Nov 17, 2014 | 52.34 | 52.60 | 51.84 | 52.09 | 1,953,929 | -0.86(-1.63%) |
Nov 14, 2014 | 52.46 | 53.08 | 52.07 | 52.96 | 1,433,863 | +0.59(+1.12%) |
Nov 13, 2014 | 52.46 | 52.92 | 52.23 | 52.37 | 1,550,650 | +0.14(+0.26%) |
Nov 12, 2014 | 52.49 | 52.59 | 51.95 | 52.23 | 1,443,810 | -0.30(-0.57%) |
Nov 11, 2014 | 52.82 | 52.96 | 52.41 | 52.53 | 1,220,477 | -0.21(-0.40%) |
Nov 10, 2014 | 52.49 | 52.96 | 52.37 | 52.74 | 1,556,034 | +0.33(+0.64%) |
Nov 07, 2014 | 53.16 | 53.17 | 51.92 | 52.41 | 2,300,798 | -0.54(-1.03%) |
Nov 06, 2014 | 53.36 | 53.74 | 52.80 | 52.95 | 2,136,873 | -0.29(-0.55%) |
Nov 05, 2014 | 52.62 | 53.49 | 52.11 | 53.25 | 1,850,937 | +0.82(+1.56%) |
Nov 04, 2014 | 52.17 | 52.87 | 51.83 | 52.43 | 3,239,629 | +0.05(+0.10%) |
Nov 03, 2014 | 51.78 | 52.75 | 51.76 | 52.38 | 2,894,441 | +0.52(+1.01%) |
Oct 31, 2014 | 51.34 | 52.33 | 51.09 | 51.85 | 2,927,963 | +1.83(+3.65%) |
Oct 30, 2014 | 49.77 | 50.06 | 49.23 | 50.02 | 2,784,290 | +0.04(+0.08%) |
Oct 29, 2014 | 49.15 | 50.24 | 49.15 | 49.98 | 3,179,562 | +0.13(+0.26%) |
Oct 28, 2014 | 49.30 | 49.86 | 49.11 | 49.85 | 3,328,485 | +0.68(+1.39%) |
Oct 27, 2014 | 49.74 | 49.72 | 49.72 | 49.17 | 4,105,524 | -0.55(-1.11%) |
Oct 24, 2014 | 49.90 | 51.51 | 48.01 | 49.72 | 12,492,511 | +3.21(+6.90%) |
Oct 23, 2014 | 46.34 | 46.97 | 45.91 | 46.51 | 5,994,117 | +0.46(+1.00%) |
Oct 22, 2014 | 47.03 | 47.16 | 46.01 | 46.05 | 1,920,521 | -0.71(-1.51%) |
Oct 21, 2014 | 45.68 | 46.77 | 43.54 | 46.76 | 1,661,082 | +1.19(+2.62%) |
Oct 20, 2014 | 44.72 | 45.59 | 44.44 | 45.57 | 1,452,299 | +0.73(+1.64%) |
Oct 17, 2014 | 45.16 | 45.61 | 44.74 | 44.84 | 1,992,689 | +0.14(+0.31%) |
Oct 16, 2014 | 43.45 | 45.17 | 43.35 | 44.70 | 2,571,302 | +0.50(+1.14%) |
Oct 15, 2014 | 42.77 | 44.44 | 42.75 | 44.19 | 3,840,419 | +0.68(+1.57%) |
Oct 14, 2014 | 43.58 | 44.22 | 42.92 | 43.51 | 3,710,423 | +0.53(+1.23%) |
Oct 13, 2014 | 44.49 | 44.74 | 42.97 | 42.98 | 5,158,317 | -1.61(-3.61%) |
Oct 10, 2014 | 47.17 | 47.23 | 44.53 | 44.59 | 10,236,123 | -3.66(-7.58%) |
Oct 09, 2014 | 49.51 | 49.79 | 48.23 | 48.25 | 3,702,611 | -1.43(-2.89%) |
Oct 08, 2014 | 49.62 | 49.81 | 49.24 | 49.68 | 5,871,264 | +0.22(+0.44%) |
Oct 07, 2014 | 49.52 | 49.89 | 49.34 | 49.47 | 3,590,769 | -0.32(-0.64%) |
Oct 06, 2014 | 50.19 | 50.23 | 49.49 | 49.79 | 2,352,032 | -0.16(-0.33%) |
Oct 03, 2014 | 49.96 | 50.23 | 49.74 | 49.95 | 2,006,919 | -0.26(-0.52%) |
Oct 02, 2014 | 49.96 | 50.38 | 49.51 | 50.21 | 2,142,191 | +0.07(+0.14%) |
Oct 01, 2014 | 51.67 | 51.67 | 49.98 | 50.14 | 3,174,320 | -1.47(-2.84%) |
Sep 30, 2014 | 52.24 | 52.33 | 51.60 | 51.61 | 2,062,186 | -0.70(-1.33%) |
Sep 29, 2014 | 52.12 | 52.54 | 52.03 | 52.31 | 1,253,259 | -0.14(-0.27%) |
Sep 26, 2014 | 52.09 | 52.53 | 52.02 | 52.45 | 1,280,573 | +0.35(+0.67%) |
Sep 25, 2014 | 52.62 | 52.74 | 51.68 | 52.10 | 2,814,919 | -0.65(-1.23%) |
Sep 24, 2014 | 52.40 | 52.76 | 52.34 | 52.75 | 2,140,501 | +0.34(+0.65%) |
Sep 23, 2014 | 52.36 | 52.75 | 52.15 | 52.41 | 2,774,589 | -0.06(-0.11%) |
Sep 22, 2014 | 52.75 | 52.92 | 52.34 | 52.47 | 2,898,224 | -0.45(-0.84%) |
Sep 19, 2014 | 53.21 | 53.24 | 52.75 | 52.91 | 3,506,717 | -0.06(-0.11%) |
Sep 18, 2014 | 52.13 | 52.99 | 52.04 | 52.97 | 2,139,742 | +0.85(+1.62%) |
Sep 17, 2014 | 51.30 | 52.26 | 51.11 | 52.13 | 2,021,806 | +0.85(+1.65%) |
Sep 16, 2014 | 50.51 | 51.36 | 50.42 | 51.28 | 1,907,082 | +0.62(+1.23%) |
Sep 15, 2014 | 51.15 | 51.39 | 50.60 | 50.66 | 3,604,634 | -0.62(-1.21%) |
Sep 12, 2014 | 51.52 | 51.52 | 51.23 | 51.28 | 2,238,237 | -0.24(-0.46%) |
Sep 11, 2014 | 51.35 | 51.61 | 51.18 | 51.52 | 1,710,906 | -0.02(-0.04%) |
Sep 10, 2014 | 51.62 | 51.79 | 51.27 | 51.54 | 2,678,858 | +0.07(+0.13%) |
Sep 09, 2014 | 51.35 | 51.80 | 51.12 | 51.47 | 4,329,154 | -0.05(-0.10%) |
Sep 08, 2014 | 51.30 | 51.76 | 51.19 | 51.52 | 2,834,020 | +0.22(+0.43%) |
Sep 05, 2014 | 50.74 | 51.31 | 50.74 | 51.30 | 1,946,743 | +0.47(+0.92%) |
Sep 04, 2014 | 50.91 | 51.19 | 50.67 | 50.84 | 2,338,596 | -0.08(-0.15%) |
Sep 03, 2014 | 50.62 | 51.04 | 50.50 | 50.91 | 1,747,710 | +0.37(+0.74%) |
Sep 02, 2014 | 50.14 | 50.64 | 50.10 | 50.54 | 2,028,086 | +0.48(+0.96%) |
Aug 29, 2014 | 50.21 | 50.06 | 50.06 | 50.06 | 1,269,269 | +0.06(+0.12%) |
Aug 28, 2014 | 49.96 | 50.08 | 49.74 | 50.00 | 1,212,821 | -0.06(-0.12%) |
Aug 27, 2014 | 49.68 | 50.08 | 49.68 | 50.07 | 1,399,141 | +0.30(+0.60%) |
Aug 26, 2014 | 49.61 | 49.82 | 49.47 | 49.77 | 1,836,963 | +0.30(+0.61%) |
Aug 25, 2014 | 49.33 | 49.56 | 49.26 | 49.47 | 1,144,342 | +0.35(+0.71%) |
Aug 22, 2014 | 49.23 | 49.44 | 49.04 | 49.12 | 920,644 | -0.10(-0.21%) |
Aug 21, 2014 | 49.03 | 49.33 | 48.87 | 49.22 | 880,610 | +0.29(+0.59%) |
Aug 20, 2014 | 48.92 | 49.18 | 48.79 | 48.94 | 1,060,079 | -0.17(-0.35%) |
Aug 19, 2014 | 48.67 | 49.18 | 47.38 | 49.11 | 1,081,040 | +0.39(+0.79%) |
Aug 18, 2014 | 48.77 | 48.82 | 48.40 | 48.72 | 1,509,814 | +0.20(+0.41%) |
Aug 15, 2014 | 48.04 | 48.73 | 47.99 | 48.52 | 2,387,695 | +0.67(+1.41%) |
Aug 14, 2014 | 47.47 | 47.89 | 47.37 | 47.85 | 1,226,593 | +0.40(+0.84%) |
Aug 13, 2014 | 47.40 | 47.68 | 47.27 | 47.45 | 1,943,921 | +0.07(+0.15%) |
Aug 12, 2014 | 47.05 | 47.48 | 46.98 | 47.38 | 1,660,347 | +0.14(+0.30%) |
Aug 11, 2014 | 47.13 | 47.77 | 47.10 | 47.23 | 1,497,201 | +0.17(+0.36%) |
Aug 08, 2014 | 46.66 | 47.10 | 46.53 | 47.07 | 1,520,825 | +0.46(+0.99%) |
Aug 07, 2014 | 47.04 | 47.04 | 46.41 | 46.60 | 2,368,075 | -0.16(-0.35%) |
Aug 06, 2014 | 46.13 | 47.08 | 46.13 | 46.77 | 2,008,846 | +0.18(+0.39%) |
Aug 05, 2014 | 46.54 | 47.03 | 46.39 | 46.58 | 2,713,713 | -0.37(-0.79%) |
Aug 04, 2014 | 46.46 | 47.10 | 46.43 | 46.95 | 1,936,247 | +0.35(+0.75%) |