Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 41.71 | 42.37 | 41.44 | 42.18 | 2,052,558 | +0.19(+0.44%) |
Aug 28, 2015 | 41.42 | 42.21 | 41.39 | 41.99 | 1,353,381 | +0.25(+0.60%) |
Aug 27, 2015 | 40.96 | 41.94 | 40.85 | 41.74 | 1,413,997 | +1.25(+3.08%) |
Aug 26, 2015 | 39.90 | 40.54 | 39.03 | 40.49 | 1,897,939 | +1.51(+3.86%) |
Aug 25, 2015 | 41.24 | 41.85 | 38.97 | 38.99 | 2,751,147 | -0.55(-1.38%) |
Aug 24, 2015 | 38.30 | 40.96 | 37.83 | 39.53 | 3,433,800 | -0.61(-1.53%) |
Aug 21, 2015 | 40.65 | 41.20 | 40.14 | 40.15 | 2,171,937 | -0.62(-1.53%) |
Aug 20, 2015 | 41.54 | 41.70 | 40.74 | 40.77 | 1,602,135 | -1.32(-3.14%) |
Aug 19, 2015 | 42.13 | 42.56 | 41.69 | 42.09 | 1,147,539 | -0.15(-0.36%) |
Aug 18, 2015 | 43.61 | 43.83 | 42.18 | 42.24 | 1,789,270 | -1.38(-3.16%) |
Aug 17, 2015 | 42.98 | 43.65 | 42.70 | 43.62 | 1,171,940 | +0.53(+1.23%) |
Aug 14, 2015 | 43.44 | 43.45 | 42.45 | 43.09 | 1,509,816 | -0.27(-0.62%) |
Aug 13, 2015 | 44.39 | 44.39 | 43.36 | 43.36 | 1,377,933 | -1.04(-2.35%) |
Aug 12, 2015 | 43.57 | 44.57 | 42.97 | 44.41 | 1,744,256 | +0.23(+0.51%) |
Aug 11, 2015 | 44.71 | 44.71 | 43.97 | 44.18 | 1,454,128 | -0.95(-2.11%) |
Aug 10, 2015 | 44.11 | 45.38 | 44.11 | 45.13 | 2,133,288 | +1.50(+3.44%) |
Aug 07, 2015 | 43.10 | 43.74 | 42.92 | 43.63 | 1,448,533 | +0.33(+0.77%) |
Aug 06, 2015 | 43.94 | 43.94 | 42.86 | 43.30 | 1,510,436 | -0.58(-1.31%) |
Aug 05, 2015 | 43.54 | 44.31 | 43.54 | 43.87 | 1,525,001 | +0.66(+1.52%) |
Aug 04, 2015 | 43.64 | 44.03 | 42.99 | 43.22 | 1,267,743 | -0.58(-1.31%) |
Aug 03, 2015 | 43.96 | 44.08 | 43.44 | 43.79 | 1,946,274 | -0.42(-0.96%) |
Jul 31, 2015 | 42.59 | 44.57 | 42.54 | 44.22 | 3,797,786 | +0.83(+1.90%) |
Jul 30, 2015 | 43.11 | 43.71 | 42.89 | 43.39 | 1,754,139 | +0.27(+0.62%) |
Jul 29, 2015 | 43.01 | 43.21 | 42.46 | 43.12 | 1,463,406 | -0.15(-0.35%) |
Jul 28, 2015 | 42.15 | 43.67 | 42.15 | 43.27 | 1,753,022 | +0.73(+1.72%) |
Jul 27, 2015 | 42.63 | 43.08 | 42.20 | 42.54 | 2,079,797 | -0.17(-0.41%) |
Jul 24, 2015 | 44.02 | 44.12 | 42.41 | 42.72 | 2,040,317 | -1.33(-3.01%) |
Jul 23, 2015 | 43.14 | 44.46 | 42.93 | 44.04 | 2,884,873 | +0.98(+2.26%) |
Jul 22, 2015 | 42.74 | 43.20 | 42.02 | 43.07 | 1,819,819 | -0.13(-0.29%) |
Jul 21, 2015 | 43.30 | 43.78 | 43.09 | 43.19 | 1,184,650 | -0.23(-0.54%) |
Jul 20, 2015 | 43.52 | 43.64 | 43.17 | 43.42 | 1,198,597 | +0.14(+0.33%) |
Jul 17, 2015 | 43.88 | 43.91 | 43.16 | 43.28 | 1,726,345 | -0.54(-1.24%) |
Jul 16, 2015 | 45.44 | 45.47 | 43.07 | 43.82 | 3,659,052 | -1.82(-3.98%) |
Jul 15, 2015 | 46.42 | 46.45 | 45.40 | 45.64 | 1,889,288 | -0.73(-1.56%) |
Jul 14, 2015 | 47.20 | 47.30 | 46.31 | 46.37 | 2,758,120 | -0.58(-1.23%) |
Jul 13, 2015 | 46.24 | 47.16 | 45.95 | 46.94 | 1,240,350 | +1.01(+2.20%) |
Jul 10, 2015 | 46.14 | 46.56 | 45.71 | 45.93 | 1,317,865 | +0.32(+0.69%) |
Jul 09, 2015 | 46.16 | 46.62 | 45.62 | 45.62 | 1,194,680 | -0.06(-0.13%) |
Jul 08, 2015 | 46.17 | 46.50 | 45.48 | 45.67 | 1,318,188 | -1.08(-2.32%) |
Jul 07, 2015 | 46.68 | 46.97 | 45.50 | 46.76 | 1,579,180 | -0.06(-0.13%) |
Jul 06, 2015 | 47.05 | 47.78 | 46.59 | 46.82 | 1,334,602 | -0.90(-1.89%) |
Jul 02, 2015 | 47.28 | 47.72 | 47.72 | 47.72 | 995,597 | +0.39(+0.83%) |
Jul 01, 2015 | 47.27 | 47.63 | 47.11 | 47.33 | 1,041,882 | +0.48(+1.03%) |
Jun 30, 2015 | 47.02 | 47.16 | 46.51 | 46.85 | 1,312,035 | +0.38(+0.82%) |
Jun 29, 2015 | 47.12 | 47.35 | 46.36 | 46.47 | 2,543,740 | -1.16(-2.43%) |
Jun 26, 2015 | 47.63 | 48.12 | 47.17 | 47.63 | 2,246,506 | -0.16(-0.34%) |
Jun 25, 2015 | 47.86 | 48.18 | 47.57 | 47.79 | 1,351,694 | +0.11(+0.23%) |
Jun 24, 2015 | 47.67 | 48.04 | 47.62 | 47.68 | 1,166,431 | -0.06(-0.12%) |
Jun 23, 2015 | 48.44 | 48.62 | 47.57 | 47.74 | 1,418,955 | -0.78(-1.60%) |
Jun 22, 2015 | 48.65 | 48.91 | 48.28 | 48.52 | 1,331,049 | +0.18(+0.38%) |
Jun 19, 2015 | 48.56 | 48.65 | 48.02 | 48.33 | 2,638,617 | -0.18(-0.37%) |
Jun 18, 2015 | 47.77 | 48.62 | 47.65 | 48.51 | 1,390,111 | +0.90(+1.88%) |
Jun 17, 2015 | 47.70 | 47.86 | 47.26 | 47.62 | 1,028,874 | -0.06(-0.12%) |
Jun 16, 2015 | 47.11 | 47.75 | 46.94 | 47.67 | 1,509,585 | +0.64(+1.36%) |
Jun 15, 2015 | 46.11 | 47.25 | 46.04 | 47.03 | 1,779,125 | +0.45(+0.97%) |
Jun 12, 2015 | 46.72 | 46.72 | 46.27 | 46.58 | 952,132 | -0.49(-1.04%) |
Jun 11, 2015 | 46.95 | 47.17 | 46.79 | 47.07 | 1,210,733 | +0.27(+0.57%) |
Jun 10, 2015 | 46.64 | 47.31 | 46.61 | 46.81 | 1,379,454 | +0.43(+0.92%) |
Jun 09, 2015 | 46.67 | 46.65 | 46.19 | 46.38 | 1,480,058 | -0.27(-0.57%) |
Jun 08, 2015 | 47.34 | 47.52 | 46.36 | 46.65 | 1,633,764 | -0.83(-1.76%) |
Jun 05, 2015 | 47.77 | 47.84 | 47.26 | 47.48 | 1,246,052 | -0.23(-0.49%) |
Jun 04, 2015 | 48.57 | 48.75 | 47.52 | 47.72 | 2,188,243 | -1.16(-2.37%) |
Jun 03, 2015 | 49.76 | 49.76 | 48.82 | 48.87 | 1,648,904 | -0.59(-1.20%) |
Jun 02, 2015 | 49.62 | 49.78 | 49.18 | 49.47 | 1,175,261 | -0.37(-0.74%) |
Jun 01, 2015 | 50.07 | 50.08 | 49.52 | 49.83 | 1,395,063 | +0.11(+0.22%) |
May 29, 2015 | 50.06 | 50.42 | 49.53 | 49.72 | 2,025,472 | -0.51(-1.01%) |
May 28, 2015 | 49.99 | 50.62 | 49.88 | 50.23 | 1,122,970 | +0.24(+0.48%) |
May 27, 2015 | 48.62 | 50.12 | 48.41 | 49.99 | 1,647,561 | +1.44(+2.97%) |
May 26, 2015 | 48.97 | 49.07 | 48.38 | 48.55 | 1,206,463 | -0.72(-1.46%) |
May 22, 2015 | 49.13 | 49.27 | 49.27 | 49.27 | 1,025,592 | -0.04(-0.08%) |
May 21, 2015 | 49.23 | 49.37 | 48.97 | 49.31 | 828,471 | +0.07(+0.14%) |
May 20, 2015 | 49.22 | 49.71 | 49.02 | 49.24 | 847,642 | +0.00(+0.00%) |
May 19, 2015 | 49.79 | 50.13 | 49.07 | 49.24 | 1,478,055 | -0.54(-1.09%) |
May 18, 2015 | 49.88 | 50.08 | 49.70 | 49.78 | 1,150,544 | -0.15(-0.30%) |
May 15, 2015 | 49.67 | 50.24 | 49.49 | 49.93 | 1,634,061 | +0.47(+0.94%) |
May 14, 2015 | 49.27 | 49.58 | 48.64 | 49.47 | 1,753,057 | +0.81(+1.66%) |
May 13, 2015 | 48.57 | 49.15 | 48.20 | 48.66 | 1,196,280 | +0.12(+0.26%) |
May 12, 2015 | 48.78 | 48.93 | 47.77 | 48.53 | 1,855,291 | -0.73(-1.48%) |
May 11, 2015 | 49.31 | 49.66 | 49.16 | 49.26 | 1,284,468 | -0.16(-0.32%) |
May 08, 2015 | 48.91 | 49.77 | 48.88 | 49.42 | 1,932,177 | +0.78(+1.60%) |
May 07, 2015 | 48.25 | 48.72 | 48.12 | 48.64 | 891,667 | +0.50(+1.03%) |
May 06, 2015 | 48.39 | 48.86 | 47.74 | 48.15 | 1,117,867 | -0.19(-0.39%) |
May 05, 2015 | 49.45 | 49.58 | 48.31 | 48.34 | 1,867,232 | -1.48(-2.98%) |
May 04, 2015 | 49.72 | 49.96 | 49.67 | 49.82 | 870,542 | +0.17(+0.33%) |
May 01, 2015 | 48.85 | 49.66 | 48.67 | 49.65 | 1,190,933 | +1.06(+2.19%) |
Apr 30, 2015 | 48.85 | 49.24 | 48.30 | 48.59 | 1,789,178 | -0.38(-0.78%) |
Apr 29, 2015 | 49.00 | 49.46 | 48.72 | 48.97 | 2,145,806 | -0.42(-0.85%) |
Apr 28, 2015 | 49.16 | 49.53 | 48.72 | 49.39 | 1,375,714 | +0.24(+0.49%) |
Apr 27, 2015 | 48.66 | 50.24 | 48.49 | 49.15 | 3,598,154 | +0.49(+1.00%) |
Apr 24, 2015 | 49.34 | 49.47 | 48.06 | 48.67 | 3,587,782 | -0.79(-1.60%) |
Apr 23, 2015 | 49.32 | 49.81 | 49.13 | 49.46 | 2,119,957 | -0.37(-0.75%) |
Apr 22, 2015 | 49.05 | 50.00 | 48.85 | 49.83 | 1,552,537 | +0.79(+1.62%) |
Apr 21, 2015 | 49.58 | 49.86 | 48.70 | 49.04 | 2,509,025 | +0.64(+1.33%) |
Apr 20, 2015 | 48.25 | 48.79 | 47.98 | 48.39 | 1,461,850 | +0.47(+0.97%) |
Apr 17, 2015 | 48.62 | 48.62 | 47.66 | 47.93 | 2,143,538 | -1.10(-2.25%) |
Apr 16, 2015 | 49.10 | 49.66 | 48.69 | 49.03 | 2,583,369 | -0.59(-1.18%) |
Apr 15, 2015 | 48.99 | 50.06 | 48.95 | 49.62 | 2,082,295 | +0.56(+1.15%) |
Apr 14, 2015 | 48.63 | 49.25 | 48.33 | 49.05 | 1,796,273 | +0.30(+0.61%) |
Apr 13, 2015 | 48.81 | 49.31 | 48.58 | 48.76 | 1,439,643 | -0.10(-0.20%) |
Apr 10, 2015 | 48.59 | 48.86 | 48.23 | 48.86 | 1,447,297 | +0.15(+0.31%) |
Apr 09, 2015 | 48.04 | 48.80 | 47.71 | 48.71 | 1,922,044 | +0.74(+1.53%) |
Apr 08, 2015 | 47.62 | 48.14 | 47.62 | 47.97 | 1,216,112 | +0.24(+0.50%) |
Apr 07, 2015 | 48.07 | 48.29 | 47.72 | 47.73 | 934,661 | -0.31(-0.65%) |
Apr 06, 2015 | 47.63 | 48.36 | 47.28 | 48.05 | 1,471,155 | +0.04(+0.09%) |
Apr 02, 2015 | 48.00 | 48.01 | 48.01 | 48.01 | 1,352,264 | +0.28(+0.59%) |
Apr 01, 2015 | 48.15 | 48.22 | 47.28 | 47.72 | 2,234,126 | -0.45(-0.93%) |
Mar 31, 2015 | 48.78 | 48.78 | 48.09 | 48.17 | 2,267,162 | -0.92(-1.88%) |
Mar 30, 2015 | 49.25 | 49.47 | 48.81 | 49.09 | 1,373,105 | +0.33(+0.69%) |
Mar 27, 2015 | 48.36 | 49.27 | 47.89 | 48.76 | 2,632,307 | +0.47(+0.98%) |
Mar 26, 2015 | 48.16 | 48.77 | 47.51 | 48.29 | 2,153,308 | -0.78(-1.58%) |
Mar 25, 2015 | 52.01 | 52.01 | 48.91 | 49.06 | 2,588,715 | -2.98(-5.72%) |
Mar 24, 2015 | 52.15 | 52.57 | 52.01 | 52.04 | 1,133,010 | -0.25(-0.47%) |
Mar 23, 2015 | 52.36 | 52.75 | 52.27 | 52.29 | 1,318,462 | -0.22(-0.42%) |
Mar 20, 2015 | 51.78 | 52.63 | 51.56 | 52.51 | 2,344,617 | +1.08(+2.11%) |
Mar 19, 2015 | 51.15 | 51.67 | 51.12 | 51.43 | 1,235,709 | +0.36(+0.71%) |
Mar 18, 2015 | 50.62 | 51.40 | 50.06 | 51.06 | 1,753,529 | +0.34(+0.68%) |
Mar 17, 2015 | 50.77 | 50.96 | 50.48 | 50.72 | 980,288 | -0.45(-0.88%) |
Mar 16, 2015 | 50.41 | 51.26 | 50.29 | 51.17 | 1,288,010 | +1.00(+1.99%) |
Mar 13, 2015 | 49.89 | 50.46 | 49.66 | 50.17 | 1,304,976 | +0.25(+0.50%) |
Mar 12, 2015 | 49.65 | 49.97 | 49.21 | 49.92 | 1,413,724 | +0.11(+0.22%) |
Mar 11, 2015 | 50.03 | 50.43 | 49.72 | 49.81 | 983,785 | +0.11(+0.22%) |
Mar 10, 2015 | 50.15 | 50.46 | 49.66 | 49.71 | 1,870,141 | -1.01(-1.99%) |
Mar 09, 2015 | 50.42 | 50.96 | 50.42 | 50.72 | 1,425,660 | +0.26(+0.51%) |
Mar 06, 2015 | 51.18 | 51.54 | 50.38 | 50.46 | 1,789,008 | -0.97(-1.88%) |
Mar 05, 2015 | 52.18 | 52.40 | 51.36 | 51.43 | 3,136,212 | -0.76(-1.46%) |
Mar 04, 2015 | 52.48 | 52.80 | 51.92 | 52.19 | 1,273,918 | -0.62(-1.17%) |
Mar 03, 2015 | 53.96 | 54.20 | 52.77 | 52.80 | 1,558,896 | -1.49(-2.75%) |
Mar 02, 2015 | 53.87 | 54.74 | 53.87 | 54.29 | 1,658,424 | +0.62(+1.15%) |
Feb 27, 2015 | 54.10 | 54.20 | 53.59 | 53.68 | 1,138,783 | -0.46(-0.85%) |
Feb 26, 2015 | 54.46 | 54.64 | 53.82 | 54.14 | 938,227 | -0.31(-0.56%) |
Feb 25, 2015 | 54.65 | 55.09 | 54.32 | 54.44 | 1,115,857 | -0.33(-0.60%) |
Feb 24, 2015 | 53.45 | 54.84 | 53.29 | 54.77 | 1,336,770 | +1.49(+2.80%) |
Feb 23, 2015 | 53.58 | 53.66 | 53.19 | 53.28 | 1,139,999 | -0.41(-0.76%) |
Feb 20, 2015 | 53.34 | 53.87 | 53.05 | 53.69 | 1,204,444 | +0.26(+0.48%) |
Feb 19, 2015 | 52.86 | 53.71 | 52.74 | 53.43 | 774,620 | +0.31(+0.58%) |
Feb 18, 2015 | 52.65 | 53.44 | 52.58 | 53.13 | 1,227,117 | +0.30(+0.56%) |
Feb 17, 2015 | 52.62 | 53.01 | 52.48 | 52.83 | 1,293,152 | +0.24(+0.46%) |
Feb 13, 2015 | 53.00 | 52.59 | 52.59 | 52.59 | 1,718,193 | -0.19(-0.36%) |
Feb 12, 2015 | 52.56 | 52.84 | 52.10 | 52.78 | 1,052,625 | +0.34(+0.65%) |
Feb 11, 2015 | 52.43 | 52.75 | 52.03 | 52.44 | 1,086,536 | +0.12(+0.24%) |
Feb 10, 2015 | 51.45 | 52.38 | 51.02 | 52.32 | 1,548,491 | +1.31(+2.57%) |
Feb 09, 2015 | 50.84 | 51.24 | 50.45 | 51.01 | 2,181,958 | -0.33(-0.64%) |
Feb 06, 2015 | 52.11 | 52.44 | 51.16 | 51.34 | 2,028,443 | -0.54(-1.04%) |
Feb 05, 2015 | 51.78 | 51.97 | 51.13 | 51.88 | 1,584,038 | +0.09(+0.18%) |
Feb 04, 2015 | 51.99 | 52.35 | 51.45 | 51.78 | 1,844,535 | -0.26(-0.50%) |
Feb 03, 2015 | 50.86 | 52.10 | 50.77 | 52.04 | 1,808,591 | +1.32(+2.59%) |
Feb 02, 2015 | 50.36 | 50.92 | 49.37 | 50.73 | 1,749,197 | +0.32(+0.64%) |
Jan 30, 2015 | 51.17 | 51.69 | 50.29 | 50.40 | 1,989,930 | -1.57(-3.03%) |
Jan 29, 2015 | 51.27 | 52.12 | 50.93 | 51.98 | 1,562,338 | +0.52(+1.00%) |
Jan 28, 2015 | 52.48 | 52.84 | 51.44 | 51.46 | 2,075,379 | -0.48(-0.92%) |
Jan 27, 2015 | 52.36 | 52.62 | 52.06 | 51.93 | 3,091,896 | -1.72(-3.21%) |
Jan 26, 2015 | 53.20 | 53.87 | 52.62 | 53.66 | 3,762,099 | +0.16(+0.31%) |
Jan 23, 2015 | 54.59 | 55.35 | 53.39 | 53.49 | 6,667,353 | -4.68(-8.05%) |
Jan 22, 2015 | 56.98 | 58.32 | 56.31 | 58.17 | 2,772,969 | +1.26(+2.22%) |
Jan 21, 2015 | 56.15 | 57.34 | 56.15 | 56.91 | 1,525,972 | +0.41(+0.73%) |
Jan 20, 2015 | 55.96 | 56.62 | 55.37 | 56.50 | 1,847,828 | +0.88(+1.58%) |
Jan 16, 2015 | 54.71 | 55.74 | 54.49 | 55.62 | 1,706,503 | +0.79(+1.44%) |
Jan 15, 2015 | 55.14 | 56.65 | 54.41 | 54.83 | 4,026,479 | +1.08(+2.01%) |
Jan 14, 2015 | 53.47 | 54.31 | 53.22 | 53.75 | 2,182,371 | -0.36(-0.67%) |
Jan 13, 2015 | 55.61 | 56.16 | 53.55 | 54.11 | 1,799,808 | -0.90(-1.64%) |
Jan 12, 2015 | 56.69 | 56.84 | 54.66 | 55.01 | 1,869,020 | -1.71(-3.01%) |
Jan 09, 2015 | 56.81 | 57.03 | 56.03 | 56.71 | 870,809 | +0.20(+0.35%) |
Jan 08, 2015 | 56.07 | 56.94 | 55.90 | 56.52 | 1,556,301 | +0.93(+1.67%) |
Jan 07, 2015 | 54.76 | 55.62 | 54.53 | 55.59 | 1,996,014 | +0.91(+1.66%) |
Jan 06, 2015 | 56.21 | 56.42 | 54.53 | 54.68 | 2,380,906 | -1.66(-2.95%) |
Jan 05, 2015 | 57.21 | 57.44 | 56.31 | 56.35 | 1,313,636 | -1.29(-2.23%) |
Jan 02, 2015 | 57.90 | 58.43 | 57.24 | 57.63 | 1,001,395 | -0.02(-0.04%) |
Dec 31, 2014 | 58.72 | 57.66 | 57.66 | 57.66 | 1,210,955 | -0.71(-1.22%) |
Dec 30, 2014 | 58.44 | 58.84 | 58.22 | 58.37 | 937,681 | -0.37(-0.63%) |
Dec 29, 2014 | 58.63 | 58.98 | 58.47 | 58.74 | 860,028 | -0.17(-0.29%) |
Dec 26, 2014 | 59.06 | 59.33 | 58.84 | 58.91 | 676,678 | -0.14(-0.24%) |
Dec 24, 2014 | 59.55 | 59.05 | 59.05 | 59.05 | 583,219 | -0.50(-0.84%) |
Dec 23, 2014 | 59.46 | 59.95 | 59.28 | 59.55 | 2,137,825 | +0.39(+0.65%) |
Dec 22, 2014 | 58.13 | 59.32 | 57.64 | 59.17 | 2,009,077 | +2.00(+3.50%) |
Dec 19, 2014 | 57.00 | 57.40 | 56.63 | 57.17 | 3,632,025 | +0.11(+0.20%) |
Dec 18, 2014 | 56.30 | 57.05 | 55.81 | 57.05 | 1,407,035 | +1.50(+2.70%) |
Dec 17, 2014 | 54.95 | 55.71 | 54.29 | 55.55 | 1,461,618 | +0.84(+1.54%) |
Dec 16, 2014 | 55.32 | 55.92 | 54.67 | 54.71 | 2,029,435 | -0.52(-0.95%) |
Dec 15, 2014 | 56.21 | 57.00 | 55.17 | 55.23 | 2,651,184 | -1.04(-1.85%) |
Dec 12, 2014 | 56.37 | 57.24 | 56.17 | 56.27 | 2,275,624 | -0.43(-0.75%) |
Dec 11, 2014 | 56.98 | 57.67 | 56.59 | 56.70 | 1,660,353 | +0.02(+0.03%) |
Dec 10, 2014 | 57.25 | 57.70 | 56.61 | 56.68 | 2,316,180 | -0.61(-1.07%) |
Dec 09, 2014 | 56.80 | 57.51 | 56.37 | 57.30 | 1,517,100 | +0.26(+0.46%) |
Dec 08, 2014 | 57.72 | 58.02 | 56.78 | 57.03 | 1,913,561 | -0.90(-1.56%) |
Dec 05, 2014 | 57.67 | 58.29 | 57.67 | 57.94 | 1,724,334 | +0.27(+0.47%) |
Dec 04, 2014 | 58.33 | 58.80 | 57.37 | 57.67 | 2,260,458 | -0.57(-0.97%) |
Dec 03, 2014 | 56.55 | 58.39 | 56.34 | 58.23 | 2,771,017 | +1.79(+3.17%) |
Dec 02, 2014 | 56.53 | 56.66 | 55.90 | 56.44 | 2,347,740 | -0.02(-0.03%) |
Dec 01, 2014 | 56.63 | 57.21 | 55.93 | 56.46 | 2,569,719 | -0.48(-0.84%) |
Nov 28, 2014 | 55.49 | 57.08 | 55.35 | 56.94 | 2,371,044 | +1.73(+3.13%) |
Nov 26, 2014 | 55.37 | 55.21 | 55.21 | 55.21 | 3,324,548 | -0.28(-0.51%) |
Nov 25, 2014 | 55.37 | 55.51 | 54.89 | 55.49 | 3,840,985 | +0.31(+0.56%) |
Nov 24, 2014 | 54.12 | 55.32 | 53.92 | 55.18 | 3,733,746 | +1.45(+2.69%) |
Nov 21, 2014 | 53.91 | 53.91 | 53.10 | 53.74 | 3,693,711 | +0.54(+1.02%) |
Nov 20, 2014 | 53.32 | 53.63 | 52.90 | 53.20 | 3,886,708 | -0.21(-0.39%) |
Nov 19, 2014 | 53.17 | 53.54 | 52.89 | 53.40 | 2,898,603 | +0.20(+0.37%) |
Nov 18, 2014 | 52.07 | 53.34 | 52.07 | 53.21 | 1,985,726 | +1.11(+2.14%) |
Nov 17, 2014 | 52.34 | 52.60 | 51.84 | 52.09 | 1,953,981 | -0.86(-1.63%) |
Nov 14, 2014 | 52.45 | 53.08 | 52.06 | 52.95 | 1,433,901 | +0.59(+1.12%) |
Nov 13, 2014 | 52.45 | 52.92 | 52.23 | 52.37 | 1,550,691 | +0.14(+0.26%) |
Nov 12, 2014 | 52.49 | 52.59 | 51.95 | 52.23 | 1,443,848 | -0.30(-0.57%) |
Nov 11, 2014 | 52.82 | 52.96 | 52.41 | 52.53 | 1,220,509 | -0.21(-0.40%) |
Nov 10, 2014 | 52.49 | 52.96 | 52.37 | 52.74 | 1,556,075 | +0.33(+0.64%) |
Nov 07, 2014 | 53.16 | 53.17 | 51.92 | 52.41 | 2,300,860 | -0.54(-1.03%) |
Nov 06, 2014 | 53.36 | 53.74 | 52.80 | 52.95 | 2,136,929 | -0.29(-0.55%) |
Nov 05, 2014 | 52.62 | 53.49 | 52.11 | 53.25 | 1,850,986 | +0.82(+1.56%) |
Nov 04, 2014 | 52.16 | 52.87 | 51.83 | 52.43 | 3,239,715 | +0.05(+0.10%) |
Nov 03, 2014 | 51.78 | 52.75 | 51.76 | 52.37 | 2,894,518 | +0.52(+1.01%) |
Oct 31, 2014 | 51.34 | 52.33 | 51.09 | 51.85 | 2,928,040 | +1.83(+3.65%) |
Oct 30, 2014 | 49.77 | 50.05 | 49.23 | 50.02 | 2,784,364 | +0.04(+0.08%) |
Oct 29, 2014 | 49.14 | 50.24 | 49.14 | 49.98 | 3,179,646 | +0.13(+0.26%) |
Oct 28, 2014 | 49.30 | 49.86 | 49.11 | 49.85 | 3,328,574 | +0.68(+1.39%) |
Oct 27, 2014 | 49.74 | 49.72 | 49.72 | 49.17 | 4,105,633 | -0.55(-1.11%) |
Oct 24, 2014 | 49.90 | 51.51 | 48.01 | 49.72 | 12,492,843 | +3.21(+6.90%) |
Oct 23, 2014 | 46.34 | 46.97 | 45.91 | 46.51 | 5,994,276 | +0.46(+1.00%) |
Oct 22, 2014 | 47.03 | 47.16 | 46.01 | 46.05 | 1,920,572 | -0.71(-1.51%) |
Oct 21, 2014 | 45.68 | 46.77 | 43.54 | 46.76 | 1,661,126 | +1.19(+2.62%) |
Oct 20, 2014 | 44.72 | 45.59 | 44.44 | 45.57 | 1,452,337 | +0.73(+1.64%) |
Oct 17, 2014 | 45.15 | 45.61 | 44.74 | 44.83 | 1,992,742 | +0.14(+0.31%) |
Oct 16, 2014 | 43.45 | 45.17 | 43.35 | 44.70 | 2,571,370 | +0.50(+1.14%) |
Oct 15, 2014 | 42.77 | 44.44 | 42.74 | 44.19 | 3,840,521 | +0.68(+1.57%) |
Oct 14, 2014 | 43.58 | 44.22 | 42.91 | 43.51 | 3,710,522 | +0.53(+1.23%) |
Oct 13, 2014 | 44.49 | 44.74 | 42.97 | 42.98 | 5,158,454 | -1.61(-3.61%) |
Oct 10, 2014 | 47.17 | 47.23 | 44.53 | 44.59 | 10,236,395 | -3.66(-7.58%) |
Oct 09, 2014 | 49.50 | 49.79 | 48.23 | 48.25 | 3,702,709 | -1.43(-2.89%) |
Oct 08, 2014 | 49.62 | 49.81 | 49.24 | 49.68 | 5,871,420 | +0.22(+0.44%) |
Oct 07, 2014 | 49.52 | 49.88 | 49.34 | 49.47 | 3,590,864 | -0.32(-0.64%) |
Oct 06, 2014 | 50.19 | 50.23 | 49.48 | 49.79 | 2,352,094 | -0.16(-0.33%) |
Oct 03, 2014 | 49.96 | 50.23 | 49.74 | 49.95 | 2,006,972 | -0.26(-0.52%) |
Oct 02, 2014 | 49.96 | 50.38 | 49.51 | 50.21 | 2,142,248 | +0.07(+0.14%) |
Oct 01, 2014 | 51.67 | 51.67 | 49.98 | 50.14 | 3,174,404 | -1.47(-2.84%) |
Sep 30, 2014 | 52.24 | 52.33 | 51.59 | 51.61 | 2,062,241 | -0.70(-1.33%) |
Sep 29, 2014 | 52.12 | 52.54 | 52.03 | 52.31 | 1,253,293 | -0.14(-0.27%) |
Sep 26, 2014 | 52.09 | 52.53 | 52.02 | 52.45 | 1,280,607 | +0.35(+0.67%) |
Sep 25, 2014 | 52.62 | 52.74 | 51.68 | 52.10 | 2,814,994 | -0.65(-1.23%) |
Sep 24, 2014 | 52.40 | 52.75 | 52.34 | 52.75 | 2,140,558 | +0.34(+0.65%) |
Sep 23, 2014 | 52.35 | 52.75 | 52.15 | 52.41 | 2,774,663 | -0.06(-0.11%) |
Sep 22, 2014 | 52.75 | 52.92 | 52.33 | 52.47 | 2,898,301 | -0.45(-0.84%) |
Sep 19, 2014 | 53.21 | 53.24 | 52.75 | 52.91 | 3,506,811 | -0.06(-0.11%) |
Sep 18, 2014 | 52.12 | 52.99 | 52.04 | 52.97 | 2,139,799 | +0.85(+1.62%) |
Sep 17, 2014 | 51.30 | 52.26 | 51.11 | 52.12 | 2,021,860 | +0.84(+1.65%) |
Sep 16, 2014 | 50.51 | 51.36 | 50.42 | 51.28 | 1,907,133 | +0.62(+1.23%) |
Sep 15, 2014 | 51.15 | 51.39 | 50.60 | 50.66 | 3,604,729 | -0.62(-1.21%) |
Sep 12, 2014 | 51.52 | 51.52 | 51.23 | 51.28 | 2,238,297 | -0.24(-0.46%) |
Sep 11, 2014 | 51.35 | 51.61 | 51.18 | 51.52 | 1,710,952 | -0.02(-0.04%) |
Sep 10, 2014 | 51.62 | 51.78 | 51.27 | 51.54 | 2,678,929 | +0.07(+0.13%) |
Sep 09, 2014 | 51.35 | 51.79 | 51.12 | 51.47 | 4,329,269 | -0.05(-0.10%) |
Sep 08, 2014 | 51.30 | 51.76 | 51.19 | 51.52 | 2,834,095 | +0.22(+0.43%) |
Sep 05, 2014 | 50.74 | 51.31 | 50.74 | 51.30 | 1,946,795 | +0.47(+0.91%) |
Sep 04, 2014 | 50.91 | 51.19 | 50.66 | 50.83 | 2,338,658 | -0.08(-0.15%) |
Sep 03, 2014 | 50.62 | 51.04 | 50.49 | 50.91 | 1,747,756 | +0.37(+0.74%) |