Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 40.90 | 41.76 | 40.79 | 41.50 | 1,852,581 | +1.30(+3.24%) |
Sep 29, 2015 | 40.24 | 40.73 | 39.07 | 40.20 | 3,283,284 | -0.02(-0.05%) |
Sep 28, 2015 | 42.30 | 42.93 | 40.21 | 40.22 | 2,687,661 | -2.52(-5.89%) |
Sep 25, 2015 | 42.54 | 42.86 | 42.02 | 42.74 | 2,063,168 | +0.71(+1.70%) |
Sep 24, 2015 | 40.18 | 42.19 | 39.78 | 42.02 | 3,045,969 | +1.46(+3.61%) |
Sep 23, 2015 | 40.95 | 41.02 | 39.77 | 40.56 | 1,770,981 | -0.33(-0.81%) |
Sep 22, 2015 | 41.43 | 41.61 | 40.27 | 40.89 | 2,391,249 | -1.39(-3.28%) |
Sep 21, 2015 | 43.00 | 43.51 | 42.04 | 42.28 | 2,026,126 | -0.24(-0.56%) |
Sep 18, 2015 | 43.67 | 44.13 | 42.37 | 42.52 | 3,107,399 | -2.10(-4.71%) |
Sep 17, 2015 | 44.07 | 45.37 | 43.71 | 44.62 | 2,243,098 | +0.63(+1.43%) |
Sep 16, 2015 | 43.28 | 44.25 | 43.28 | 43.99 | 1,280,088 | +0.71(+1.65%) |
Sep 15, 2015 | 42.09 | 43.43 | 41.99 | 43.28 | 1,287,510 | +1.46(+3.50%) |
Sep 14, 2015 | 42.75 | 42.75 | 41.52 | 41.81 | 1,669,403 | -0.76(-1.79%) |
Sep 11, 2015 | 41.43 | 42.73 | 41.43 | 42.57 | 1,790,508 | +0.72(+1.73%) |
Sep 10, 2015 | 41.74 | 42.08 | 41.28 | 41.85 | 1,566,069 | +0.05(+0.11%) |
Sep 09, 2015 | 42.22 | 42.87 | 41.70 | 41.80 | 2,160,087 | +0.07(+0.16%) |
Sep 08, 2015 | 41.00 | 41.84 | 40.54 | 41.74 | 1,594,586 | +1.58(+3.93%) |
Sep 04, 2015 | 41.20 | 40.16 | 40.16 | 40.16 | 2,073,555 | -1.54(-3.69%) |
Sep 03, 2015 | 41.57 | 42.27 | 41.40 | 41.70 | 1,855,494 | +0.41(+0.99%) |
Sep 02, 2015 | 41.13 | 41.42 | 40.40 | 41.29 | 1,937,328 | +0.70(+1.73%) |
Sep 01, 2015 | 40.60 | 41.50 | 40.13 | 40.59 | 1,764,285 | -1.34(-3.19%) |
Aug 31, 2015 | 41.66 | 42.56 | 41.21 | 41.93 | 1,738,465 | +0.01(+0.02%) |
Aug 28, 2015 | 40.94 | 42.13 | 40.94 | 41.92 | 1,450,713 | +0.50(+1.22%) |
Aug 27, 2015 | 39.57 | 41.68 | 39.46 | 41.42 | 2,437,894 | +2.27(+5.80%) |
Aug 26, 2015 | 39.41 | 39.41 | 37.34 | 39.14 | 4,293,312 | +0.97(+2.54%) |
Aug 25, 2015 | 39.99 | 40.56 | 38.05 | 38.18 | 3,585,243 | -0.47(-1.20%) |
Aug 24, 2015 | 37.84 | 40.60 | 37.09 | 38.64 | 4,419,774 | -1.53(-3.81%) |
Aug 21, 2015 | 41.40 | 41.60 | 39.16 | 40.17 | 3,526,461 | -2.12(-5.01%) |
Aug 20, 2015 | 43.39 | 43.39 | 41.95 | 42.29 | 2,601,585 | -1.27(-2.92%) |
Aug 19, 2015 | 44.04 | 44.20 | 43.46 | 43.56 | 1,982,048 | -0.63(-1.42%) |
Aug 18, 2015 | 44.06 | 45.32 | 44.06 | 44.19 | 2,575,766 | -0.37(-0.83%) |
Aug 17, 2015 | 41.90 | 45.04 | 41.82 | 44.56 | 5,521,460 | +2.69(+6.42%) |
Aug 14, 2015 | 40.86 | 42.04 | 40.83 | 41.87 | 1,895,958 | +0.66(+1.59%) |
Aug 13, 2015 | 41.51 | 41.83 | 40.35 | 41.22 | 1,788,360 | -0.02(-0.05%) |
Aug 12, 2015 | 39.36 | 41.26 | 38.78 | 41.23 | 3,401,386 | +1.67(+4.23%) |
Aug 11, 2015 | 41.26 | 41.27 | 39.51 | 39.56 | 2,785,840 | -2.45(-5.83%) |
Aug 10, 2015 | 40.14 | 42.19 | 40.14 | 42.01 | 3,581,710 | +1.93(+4.81%) |
Aug 07, 2015 | 42.01 | 42.54 | 40.05 | 40.09 | 2,543,277 | -2.17(-5.13%) |
Aug 06, 2015 | 41.78 | 42.39 | 41.03 | 42.25 | 2,973,779 | +0.60(+1.44%) |
Aug 05, 2015 | 42.75 | 43.65 | 41.61 | 41.65 | 3,976,225 | -1.18(-2.75%) |
Aug 04, 2015 | 42.00 | 43.31 | 41.06 | 42.83 | 6,231,122 | +1.64(+3.99%) |
Aug 03, 2015 | 41.19 | 42.06 | 41.02 | 41.19 | 4,392,487 | -0.08(-0.18%) |
Jul 31, 2015 | 40.75 | 41.80 | 40.74 | 41.26 | 3,523,840 | +0.51(+1.26%) |
Jul 30, 2015 | 39.72 | 40.91 | 39.38 | 40.75 | 2,737,957 | +0.85(+2.12%) |
Jul 29, 2015 | 39.24 | 40.20 | 39.24 | 39.90 | 1,875,439 | +0.62(+1.57%) |
Jul 28, 2015 | 38.57 | 40.17 | 38.19 | 39.29 | 2,111,007 | +0.73(+1.90%) |
Jul 27, 2015 | 38.19 | 39.15 | 37.76 | 38.56 | 1,920,349 | +0.00(+0.00%) |
Jul 24, 2015 | 38.95 | 39.17 | 38.50 | 38.56 | 3,909,261 | -0.52(-1.34%) |
Jul 23, 2015 | 39.68 | 40.08 | 38.27 | 39.08 | 4,656,119 | -1.08(-2.70%) |
Jul 22, 2015 | 38.98 | 40.22 | 38.20 | 40.16 | 3,252,086 | +1.11(+2.85%) |
Jul 21, 2015 | 39.91 | 40.39 | 38.93 | 39.05 | 2,612,335 | -0.98(-2.44%) |
Jul 20, 2015 | 42.23 | 43.03 | 39.69 | 40.03 | 3,250,263 | -1.97(-4.68%) |
Jul 17, 2015 | 43.17 | 44.14 | 41.94 | 41.99 | 4,309,250 | +0.76(+1.84%) |
Jul 16, 2015 | 40.94 | 42.38 | 40.90 | 41.23 | 2,535,506 | +0.45(+1.09%) |
Jul 15, 2015 | 42.04 | 42.15 | 40.68 | 40.79 | 4,070,076 | +0.36(+0.89%) |
Jul 14, 2015 | 40.16 | 40.55 | 39.79 | 40.43 | 3,155,632 | +0.30(+0.76%) |
Jul 13, 2015 | 40.56 | 40.70 | 39.98 | 40.12 | 2,578,961 | -0.16(-0.40%) |
Jul 10, 2015 | 40.15 | 40.56 | 40.00 | 40.28 | 2,436,080 | +0.57(+1.44%) |
Jul 09, 2015 | 40.76 | 40.85 | 39.55 | 39.71 | 3,812,813 | -0.40(-0.99%) |
Jul 08, 2015 | 41.61 | 41.68 | 40.09 | 40.11 | 3,530,253 | -1.87(-4.46%) |
Jul 07, 2015 | 41.46 | 42.53 | 40.82 | 41.99 | 2,031,046 | +0.53(+1.28%) |
Jul 06, 2015 | 41.80 | 42.05 | 40.96 | 41.45 | 1,775,308 | -0.65(-1.53%) |
Jul 02, 2015 | 41.74 | 42.10 | 42.10 | 42.10 | 2,851,572 | +0.20(+0.48%) |
Jul 01, 2015 | 42.18 | 42.97 | 41.63 | 41.90 | 3,064,668 | +0.02(+0.05%) |
Jun 30, 2015 | 43.03 | 43.48 | 41.71 | 41.88 | 2,639,477 | -0.86(-2.02%) |
Jun 29, 2015 | 43.66 | 43.80 | 42.72 | 42.75 | 1,998,860 | -1.24(-2.83%) |
Jun 26, 2015 | 43.64 | 44.26 | 43.34 | 43.99 | 3,109,796 | +0.44(+1.00%) |
Jun 25, 2015 | 45.76 | 45.97 | 42.93 | 43.55 | 6,768,320 | -2.28(-4.98%) |
Jun 24, 2015 | 46.73 | 47.03 | 45.69 | 45.83 | 1,244,872 | -1.10(-2.35%) |
Jun 23, 2015 | 46.41 | 47.19 | 46.35 | 46.94 | 1,529,763 | +0.53(+1.15%) |
Jun 22, 2015 | 46.84 | 47.05 | 45.89 | 46.40 | 1,645,293 | -0.07(-0.14%) |
Jun 19, 2015 | 48.08 | 48.08 | 46.42 | 46.47 | 2,119,557 | -1.66(-3.45%) |
Jun 18, 2015 | 46.99 | 48.32 | 46.92 | 48.13 | 1,569,656 | +1.18(+2.51%) |
Jun 17, 2015 | 47.34 | 47.51 | 46.34 | 46.95 | 1,021,233 | -0.24(-0.50%) |
Jun 16, 2015 | 47.60 | 47.60 | 46.85 | 47.19 | 1,314,917 | -0.39(-0.82%) |
Jun 15, 2015 | 47.64 | 48.33 | 47.33 | 47.58 | 1,006,992 | -0.33(-0.69%) |
Jun 12, 2015 | 47.51 | 48.31 | 47.30 | 47.91 | 1,054,685 | -0.09(-0.20%) |
Jun 11, 2015 | 48.36 | 48.68 | 47.93 | 48.01 | 1,112,095 | -0.20(-0.41%) |
Jun 10, 2015 | 47.56 | 48.48 | 47.22 | 48.21 | 2,849,539 | +0.86(+1.83%) |
Jun 09, 2015 | 47.67 | 48.21 | 47.10 | 47.34 | 1,449,819 | -0.25(-0.52%) |
Jun 08, 2015 | 48.56 | 49.03 | 47.53 | 47.59 | 1,918,286 | -1.11(-2.28%) |
Jun 05, 2015 | 48.74 | 49.11 | 48.26 | 48.70 | 3,282,575 | +0.15(+0.31%) |
Jun 04, 2015 | 49.41 | 49.80 | 48.48 | 48.55 | 790,346 | -1.05(-2.13%) |
Jun 03, 2015 | 49.48 | 50.17 | 49.41 | 49.61 | 849,677 | +0.21(+0.42%) |
Jun 02, 2015 | 48.20 | 49.71 | 48.18 | 49.40 | 1,840,463 | +0.75(+1.54%) |
Jun 01, 2015 | 48.59 | 49.13 | 48.33 | 48.65 | 2,927,998 | +0.19(+0.39%) |
May 29, 2015 | 49.35 | 49.40 | 48.37 | 48.46 | 3,109,563 | -1.26(-2.54%) |
May 28, 2015 | 50.07 | 50.20 | 49.24 | 49.72 | 1,575,556 | -0.66(-1.30%) |
May 27, 2015 | 49.82 | 50.52 | 49.60 | 50.37 | 1,174,706 | +0.63(+1.26%) |
May 26, 2015 | 51.56 | 51.56 | 49.66 | 49.75 | 1,477,919 | -1.81(-3.52%) |
May 22, 2015 | 51.46 | 51.56 | 51.56 | 51.56 | 951,892 | -0.17(-0.33%) |
May 21, 2015 | 51.52 | 52.19 | 51.21 | 51.73 | 1,208,676 | +0.06(+0.11%) |
May 20, 2015 | 51.89 | 52.02 | 50.85 | 51.68 | 1,695,131 | -0.16(-0.31%) |
May 19, 2015 | 52.73 | 52.95 | 51.57 | 51.84 | 1,283,810 | -0.82(-1.55%) |
May 18, 2015 | 52.86 | 53.40 | 52.10 | 52.65 | 2,517,842 | -0.83(-1.55%) |
May 15, 2015 | 49.62 | 53.74 | 49.62 | 53.48 | 8,059,087 | +4.96(+10.22%) |
May 14, 2015 | 48.11 | 48.59 | 47.59 | 48.52 | 2,585,802 | +0.68(+1.43%) |
May 13, 2015 | 48.57 | 48.94 | 47.82 | 47.84 | 2,588,667 | -0.61(-1.26%) |
May 12, 2015 | 50.29 | 50.39 | 48.43 | 48.45 | 5,244,171 | -2.21(-4.37%) |
May 11, 2015 | 50.68 | 51.43 | 50.64 | 50.66 | 1,704,967 | -0.12(-0.24%) |
May 08, 2015 | 50.98 | 51.62 | 50.64 | 50.78 | 1,481,067 | +0.30(+0.60%) |
May 07, 2015 | 49.81 | 51.46 | 49.53 | 50.48 | 2,249,341 | +0.57(+1.14%) |
May 06, 2015 | 50.99 | 51.49 | 49.80 | 49.91 | 2,577,947 | -1.12(-2.20%) |
May 05, 2015 | 52.27 | 53.08 | 50.81 | 51.03 | 4,299,504 | -1.95(-3.68%) |
May 04, 2015 | 52.84 | 53.91 | 52.68 | 52.98 | 2,384,611 | +0.40(+0.77%) |
May 01, 2015 | 51.82 | 52.99 | 51.48 | 52.57 | 1,384,972 | +1.14(+2.21%) |
Apr 30, 2015 | 51.90 | 52.36 | 51.23 | 51.44 | 1,584,832 | -0.69(-1.33%) |
Apr 29, 2015 | 52.07 | 52.47 | 51.97 | 52.13 | 733,649 | -0.10(-0.20%) |
Apr 28, 2015 | 52.20 | 52.47 | 51.92 | 52.24 | 1,198,640 | -0.17(-0.33%) |
Apr 27, 2015 | 52.90 | 52.98 | 52.09 | 52.41 | 1,194,961 | -0.49(-0.93%) |
Apr 24, 2015 | 54.18 | 54.56 | 52.84 | 52.90 | 1,077,968 | -1.14(-2.11%) |
Apr 23, 2015 | 52.84 | 54.40 | 52.84 | 54.04 | 1,099,495 | +0.97(+1.83%) |
Apr 22, 2015 | 53.28 | 53.79 | 52.95 | 53.07 | 1,283,633 | -0.09(-0.16%) |
Apr 21, 2015 | 53.37 | 53.66 | 52.80 | 53.16 | 893,507 | +0.06(+0.11%) |
Apr 20, 2015 | 53.26 | 53.68 | 52.56 | 53.10 | 1,096,885 | +0.09(+0.18%) |
Apr 17, 2015 | 52.77 | 53.49 | 52.33 | 53.01 | 1,265,316 | -0.24(-0.45%) |
Apr 16, 2015 | 52.73 | 53.26 | 52.40 | 53.24 | 1,145,362 | +0.58(+1.11%) |
Apr 15, 2015 | 51.89 | 52.89 | 51.49 | 52.66 | 1,809,611 | +0.98(+1.90%) |
Apr 14, 2015 | 51.86 | 52.39 | 51.19 | 51.68 | 1,487,099 | -0.48(-0.91%) |
Apr 13, 2015 | 52.38 | 52.92 | 51.99 | 52.15 | 1,069,635 | -0.10(-0.20%) |
Apr 10, 2015 | 52.20 | 52.48 | 52.00 | 52.26 | 1,124,029 | +0.13(+0.25%) |
Apr 09, 2015 | 53.01 | 53.01 | 50.89 | 52.13 | 3,800,518 | -0.79(-1.50%) |
Apr 08, 2015 | 52.96 | 53.34 | 51.15 | 52.92 | 3,962,157 | +0.15(+0.29%) |
Apr 07, 2015 | 53.53 | 53.70 | 52.35 | 52.77 | 2,823,278 | -0.95(-1.76%) |
Apr 06, 2015 | 54.03 | 54.80 | 53.70 | 53.71 | 2,168,954 | -0.86(-1.58%) |
Apr 02, 2015 | 55.86 | 54.57 | 54.57 | 54.57 | 1,664,654 | -1.25(-2.25%) |
Apr 01, 2015 | 55.99 | 56.48 | 54.88 | 55.83 | 1,704,120 | -0.24(-0.43%) |
Mar 31, 2015 | 55.44 | 56.34 | 54.74 | 56.07 | 2,208,907 | +0.40(+0.73%) |
Mar 30, 2015 | 54.22 | 55.98 | 54.17 | 55.67 | 1,979,302 | +1.70(+3.14%) |
Mar 27, 2015 | 53.71 | 54.16 | 53.22 | 53.97 | 1,562,153 | +0.27(+0.50%) |
Mar 26, 2015 | 53.78 | 54.47 | 53.22 | 53.70 | 2,388,036 | -0.47(-0.86%) |
Mar 25, 2015 | 54.93 | 55.01 | 53.93 | 54.17 | 1,407,559 | -0.75(-1.37%) |
Mar 24, 2015 | 55.45 | 55.54 | 54.74 | 54.92 | 980,855 | -0.67(-1.21%) |
Mar 23, 2015 | 55.83 | 56.27 | 55.54 | 55.59 | 939,950 | -0.35(-0.63%) |
Mar 20, 2015 | 56.52 | 56.65 | 55.65 | 55.94 | 933,760 | -0.05(-0.08%) |
Mar 19, 2015 | 56.81 | 57.22 | 55.86 | 55.99 | 842,331 | -1.04(-1.82%) |
Mar 18, 2015 | 55.24 | 57.42 | 55.03 | 57.03 | 1,883,186 | +1.61(+2.90%) |
Mar 17, 2015 | 55.30 | 55.86 | 55.10 | 55.42 | 862,637 | +0.01(+0.02%) |
Mar 16, 2015 | 55.55 | 55.82 | 54.70 | 55.41 | 1,478,320 | +0.09(+0.15%) |
Mar 13, 2015 | 57.01 | 57.20 | 54.87 | 55.32 | 2,036,085 | -1.68(-2.95%) |
Mar 12, 2015 | 57.23 | 57.55 | 56.64 | 57.01 | 941,555 | -0.09(-0.17%) |
Mar 11, 2015 | 56.54 | 57.69 | 55.98 | 57.10 | 1,620,935 | +1.08(+1.93%) |
Mar 10, 2015 | 57.05 | 57.05 | 55.77 | 56.02 | 1,668,573 | -1.36(-2.37%) |
Mar 09, 2015 | 57.41 | 58.14 | 57.26 | 57.38 | 1,263,066 | -0.07(-0.12%) |
Mar 06, 2015 | 57.22 | 57.94 | 57.05 | 57.44 | 1,209,775 | -0.16(-0.28%) |
Mar 05, 2015 | 57.83 | 58.00 | 57.38 | 57.60 | 1,746,360 | -0.06(-0.10%) |
Mar 04, 2015 | 58.44 | 58.61 | 57.50 | 57.66 | 2,192,963 | -0.95(-1.62%) |
Mar 03, 2015 | 58.63 | 59.10 | 58.45 | 58.61 | 1,187,168 | -0.11(-0.19%) |
Mar 02, 2015 | 58.09 | 59.13 | 57.95 | 58.73 | 2,041,464 | +1.13(+1.96%) |
Feb 27, 2015 | 57.90 | 58.75 | 57.56 | 57.60 | 1,632,654 | -0.23(-0.39%) |
Feb 26, 2015 | 57.47 | 57.84 | 56.94 | 57.82 | 1,419,191 | +0.29(+0.50%) |
Feb 25, 2015 | 57.57 | 58.37 | 57.13 | 57.54 | 1,094,651 | +0.12(+0.22%) |
Feb 24, 2015 | 58.15 | 58.65 | 57.16 | 57.41 | 1,882,641 | -1.15(-1.96%) |
Feb 23, 2015 | 59.36 | 59.36 | 58.07 | 58.56 | 1,600,304 | -0.77(-1.30%) |
Feb 20, 2015 | 60.73 | 61.43 | 58.82 | 59.33 | 3,287,872 | -2.26(-3.67%) |
Feb 19, 2015 | 59.86 | 64.26 | 59.27 | 61.60 | 5,319,290 | +2.07(+3.48%) |
Feb 18, 2015 | 59.68 | 60.82 | 59.48 | 59.52 | 3,156,358 | -0.34(-0.57%) |
Feb 17, 2015 | 58.99 | 59.94 | 58.99 | 59.87 | 2,123,762 | +0.67(+1.14%) |
Feb 13, 2015 | 58.17 | 59.19 | 59.19 | 59.19 | 1,602,240 | +0.99(+1.70%) |
Feb 12, 2015 | 58.33 | 58.63 | 57.52 | 58.20 | 1,569,448 | +0.04(+0.07%) |
Feb 11, 2015 | 59.17 | 59.38 | 58.08 | 58.17 | 834,527 | -0.98(-1.65%) |
Feb 10, 2015 | 59.85 | 60.05 | 58.58 | 59.14 | 2,345,446 | -0.31(-0.53%) |
Feb 09, 2015 | 58.67 | 60.08 | 58.44 | 59.46 | 1,553,788 | +0.64(+1.08%) |
Feb 06, 2015 | 58.31 | 59.67 | 58.22 | 58.82 | 1,071,743 | +0.62(+1.06%) |
Feb 05, 2015 | 57.60 | 58.52 | 57.12 | 58.20 | 2,741,484 | +0.80(+1.39%) |
Feb 04, 2015 | 56.43 | 58.18 | 56.09 | 57.41 | 2,094,874 | +0.58(+1.02%) |
Feb 03, 2015 | 55.43 | 57.11 | 55.23 | 56.83 | 2,079,785 | +1.37(+2.48%) |
Feb 02, 2015 | 54.47 | 55.49 | 53.58 | 55.45 | 1,926,248 | +1.00(+1.84%) |
Jan 30, 2015 | 54.41 | 55.57 | 54.15 | 54.45 | 1,467,357 | -0.56(-1.02%) |
Jan 29, 2015 | 56.01 | 56.87 | 53.93 | 55.01 | 2,739,782 | -1.10(-1.96%) |
Jan 28, 2015 | 58.01 | 58.01 | 55.95 | 56.11 | 1,018,127 | -1.51(-2.62%) |
Jan 27, 2015 | 56.64 | 57.94 | 56.30 | 57.62 | 857,043 | -0.25(-0.43%) |
Jan 26, 2015 | 58.01 | 58.42 | 57.41 | 57.87 | 1,291,204 | -0.34(-0.59%) |
Jan 23, 2015 | 59.43 | 59.93 | 58.06 | 58.21 | 1,128,250 | -1.58(-2.64%) |
Jan 22, 2015 | 58.31 | 60.08 | 57.63 | 59.79 | 1,317,324 | +1.67(+2.88%) |
Jan 21, 2015 | 58.12 | 59.34 | 57.75 | 58.12 | 1,022,326 | -0.23(-0.39%) |
Jan 20, 2015 | 58.47 | 59.47 | 57.62 | 58.35 | 1,719,480 | +0.32(+0.56%) |
Jan 16, 2015 | 57.80 | 58.29 | 57.36 | 58.02 | 2,760,273 | -0.06(-0.10%) |
Jan 15, 2015 | 60.44 | 60.80 | 58.00 | 58.08 | 1,903,513 | -1.86(-3.11%) |
Jan 14, 2015 | 60.76 | 60.76 | 58.45 | 59.94 | 2,295,348 | -1.27(-2.07%) |
Jan 13, 2015 | 62.43 | 62.71 | 60.53 | 61.21 | 1,659,433 | -0.45(-0.73%) |
Jan 12, 2015 | 63.03 | 63.14 | 61.20 | 61.66 | 1,329,915 | -1.09(-1.74%) |
Jan 09, 2015 | 63.66 | 64.11 | 62.09 | 62.75 | 1,104,894 | -1.10(-1.73%) |
Jan 08, 2015 | 63.69 | 64.84 | 63.27 | 63.86 | 1,561,891 | +0.81(+1.28%) |
Jan 07, 2015 | 61.76 | 63.18 | 61.39 | 63.05 | 1,477,303 | +1.97(+3.22%) |
Jan 06, 2015 | 61.11 | 62.72 | 60.11 | 61.08 | 2,553,142 | -0.05(-0.08%) |
Jan 05, 2015 | 62.72 | 63.15 | 60.46 | 61.13 | 2,366,886 | -2.31(-3.64%) |
Jan 02, 2015 | 63.08 | 63.53 | 62.23 | 63.44 | 2,527,177 | +0.42(+0.66%) |
Dec 31, 2014 | 64.12 | 63.02 | 63.02 | 63.02 | 2,177,227 | -1.07(-1.68%) |
Dec 30, 2014 | 63.37 | 65.23 | 63.30 | 64.09 | 2,433,434 | +0.66(+1.03%) |
Dec 29, 2014 | 61.85 | 63.75 | 61.39 | 63.44 | 1,688,610 | +1.62(+2.61%) |
Dec 26, 2014 | 61.22 | 62.02 | 61.09 | 61.82 | 901,751 | +0.80(+1.31%) |
Dec 24, 2014 | 60.92 | 61.03 | 61.03 | 61.03 | 822,222 | -0.24(-0.39%) |
Dec 23, 2014 | 56.19 | 61.77 | 55.73 | 61.26 | 6,810,830 | +5.54(+9.94%) |
Dec 22, 2014 | 55.20 | 56.02 | 54.96 | 55.72 | 1,026,891 | +0.45(+0.81%) |
Dec 19, 2014 | 55.40 | 55.56 | 54.43 | 55.28 | 1,905,298 | +0.03(+0.05%) |
Dec 18, 2014 | 55.81 | 56.64 | 54.94 | 55.25 | 1,403,256 | +0.49(+0.90%) |
Dec 17, 2014 | 53.21 | 54.81 | 52.81 | 54.75 | 2,328,642 | +1.71(+3.22%) |
Dec 16, 2014 | 54.58 | 55.20 | 53.01 | 53.04 | 3,724,516 | -1.67(-3.06%) |
Dec 15, 2014 | 56.19 | 56.70 | 53.98 | 54.72 | 3,960,843 | -1.01(-1.81%) |
Dec 12, 2014 | 58.49 | 58.51 | 55.65 | 55.72 | 2,033,213 | -3.37(-5.71%) |
Dec 11, 2014 | 58.72 | 59.69 | 58.51 | 59.10 | 2,110,861 | +0.87(+1.50%) |
Dec 10, 2014 | 59.02 | 59.44 | 58.19 | 58.22 | 1,774,603 | -0.92(-1.56%) |
Dec 09, 2014 | 58.10 | 59.21 | 57.48 | 59.14 | 1,149,145 | +0.14(+0.24%) |
Dec 08, 2014 | 59.73 | 60.41 | 58.86 | 59.00 | 1,965,828 | -0.93(-1.55%) |
Dec 05, 2014 | 58.91 | 59.98 | 58.68 | 59.93 | 2,166,032 | +1.82(+3.14%) |
Dec 04, 2014 | 57.02 | 58.21 | 56.15 | 58.11 | 1,424,412 | +1.28(+2.26%) |
Dec 03, 2014 | 55.57 | 57.09 | 55.28 | 56.83 | 1,268,170 | +1.59(+2.87%) |
Dec 02, 2014 | 55.33 | 56.37 | 55.13 | 55.24 | 1,257,006 | -0.01(-0.02%) |
Dec 01, 2014 | 56.97 | 57.13 | 54.41 | 55.25 | 2,816,252 | -1.90(-3.33%) |
Nov 28, 2014 | 57.83 | 58.02 | 56.88 | 57.15 | 1,131,428 | -0.65(-1.12%) |
Nov 26, 2014 | 59.29 | 57.80 | 57.80 | 57.80 | 1,899,259 | -1.40(-2.36%) |
Nov 25, 2014 | 58.17 | 59.37 | 57.98 | 59.19 | 1,849,848 | +1.31(+2.27%) |
Nov 24, 2014 | 56.90 | 58.27 | 56.68 | 57.88 | 1,593,654 | +1.11(+1.96%) |
Nov 21, 2014 | 57.12 | 57.12 | 55.72 | 56.77 | 2,539,610 | +0.33(+0.59%) |
Nov 20, 2014 | 56.37 | 57.41 | 56.06 | 56.44 | 1,261,270 | -0.15(-0.27%) |
Nov 19, 2014 | 56.89 | 57.13 | 56.01 | 56.59 | 1,725,760 | -0.36(-0.63%) |
Nov 18, 2014 | 55.99 | 57.66 | 55.89 | 56.95 | 2,932,021 | +1.10(+1.97%) |
Nov 17, 2014 | 54.67 | 56.54 | 54.53 | 55.85 | 2,272,336 | +1.20(+2.19%) |
Nov 14, 2014 | 54.53 | 54.75 | 53.31 | 54.65 | 2,634,395 | -0.12(-0.23%) |
Nov 13, 2014 | 55.30 | 55.49 | 54.14 | 54.77 | 1,242,510 | -0.41(-0.74%) |
Nov 12, 2014 | 54.89 | 55.59 | 54.76 | 55.18 | 959,845 | +0.07(+0.12%) |
Nov 11, 2014 | 55.13 | 55.51 | 54.44 | 55.12 | 1,503,781 | +0.04(+0.07%) |
Nov 10, 2014 | 54.73 | 55.27 | 54.33 | 55.08 | 1,130,930 | +0.28(+0.52%) |
Nov 07, 2014 | 54.80 | 56.08 | 54.37 | 54.79 | 1,445,762 | +0.19(+0.35%) |
Nov 06, 2014 | 53.95 | 54.71 | 53.82 | 54.60 | 1,293,421 | +0.61(+1.13%) |
Nov 05, 2014 | 53.19 | 54.32 | 52.51 | 53.99 | 2,285,952 | +1.32(+2.51%) |
Nov 04, 2014 | 52.51 | 53.62 | 52.29 | 52.67 | 1,682,721 | -0.65(-1.21%) |
Nov 03, 2014 | 53.20 | 54.12 | 52.90 | 53.32 | 2,031,687 | +0.35(+0.66%) |
Oct 31, 2014 | 53.21 | 53.68 | 52.72 | 52.97 | 3,260,039 | +0.60(+1.14%) |
Oct 30, 2014 | 52.53 | 55.60 | 51.10 | 52.37 | 3,373,537 | -0.69(-1.31%) |
Oct 29, 2014 | 53.58 | 53.90 | 51.63 | 53.06 | 1,993,210 | -0.12(-0.23%) |
Oct 28, 2014 | 51.01 | 53.32 | 50.57 | 53.19 | 2,576,594 | +2.25(+4.42%) |
Oct 27, 2014 | 50.59 | 51.13 | 50.96 | 50.94 | 2,070,476 | -0.03(-0.06%) |
Oct 24, 2014 | 50.45 | 51.13 | 49.79 | 50.96 | 2,138,021 | +1.13(+2.27%) |
Oct 23, 2014 | 50.18 | 50.71 | 49.46 | 49.83 | 1,229,003 | +0.52(+1.06%) |
Oct 22, 2014 | 51.67 | 51.70 | 48.98 | 49.31 | 2,727,103 | -2.57(-4.95%) |
Oct 21, 2014 | 49.87 | 53.03 | 49.87 | 51.88 | 3,371,405 | +2.55(+5.16%) |
Oct 20, 2014 | 47.72 | 49.36 | 47.44 | 49.33 | 2,174,380 | +1.99(+4.19%) |
Oct 17, 2014 | 49.06 | 49.96 | 46.89 | 47.34 | 3,646,106 | -1.42(-2.90%) |
Oct 16, 2014 | 45.87 | 50.29 | 45.75 | 48.76 | 4,321,902 | +1.25(+2.64%) |
Oct 15, 2014 | 44.60 | 48.25 | 43.71 | 47.51 | 5,578,660 | +1.90(+4.17%) |
Oct 14, 2014 | 44.50 | 46.46 | 43.77 | 45.61 | 3,581,525 | +1.31(+2.96%) |
Oct 13, 2014 | 46.21 | 46.41 | 43.65 | 44.29 | 4,994,259 | -2.28(-4.90%) |
Oct 10, 2014 | 47.51 | 48.22 | 46.48 | 46.57 | 2,463,624 | -0.93(-1.96%) |
Oct 09, 2014 | 48.17 | 49.29 | 47.12 | 47.51 | 2,583,739 | -1.19(-2.44%) |
Oct 08, 2014 | 47.24 | 49.22 | 45.96 | 48.69 | 6,481,314 | +1.20(+2.52%) |
Oct 07, 2014 | 49.42 | 49.50 | 47.19 | 47.50 | 7,503,212 | -2.29(-4.60%) |
Oct 06, 2014 | 51.30 | 51.37 | 49.65 | 49.79 | 4,284,624 | -1.52(-2.96%) |
Oct 03, 2014 | 50.88 | 51.61 | 50.76 | 51.31 | 3,238,661 | +0.77(+1.52%) |
Oct 02, 2014 | 50.55 | 51.17 | 49.57 | 50.54 | 4,417,968 | -0.09(-0.17%) |