Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 44.85 | 45.28 | 44.80 | 45.09 | 1,689,650 | +0.64(+1.44%) |
Sep 29, 2015 | 44.29 | 44.67 | 43.96 | 44.44 | 1,298,343 | -0.01(-0.02%) |
Sep 28, 2015 | 45.02 | 45.16 | 44.11 | 44.45 | 1,080,905 | -0.62(-1.39%) |
Sep 25, 2015 | 45.31 | 45.73 | 44.91 | 45.08 | 681,807 | +0.11(+0.25%) |
Sep 24, 2015 | 44.95 | 45.24 | 44.52 | 44.97 | 1,016,242 | -0.40(-0.89%) |
Sep 23, 2015 | 45.52 | 45.73 | 45.03 | 45.37 | 699,646 | -0.09(-0.19%) |
Sep 22, 2015 | 44.71 | 45.49 | 44.47 | 45.45 | 1,447,330 | +0.38(+0.84%) |
Sep 21, 2015 | 45.27 | 45.70 | 44.98 | 45.08 | 1,394,254 | -0.08(-0.17%) |
Sep 18, 2015 | 46.05 | 46.45 | 45.09 | 45.15 | 1,759,931 | -1.55(-3.32%) |
Sep 17, 2015 | 46.49 | 47.01 | 46.38 | 46.70 | 763,630 | +0.24(+0.52%) |
Sep 16, 2015 | 46.62 | 46.82 | 46.09 | 46.46 | 1,059,623 | -0.21(-0.46%) |
Sep 15, 2015 | 46.30 | 46.98 | 46.08 | 46.68 | 759,142 | +0.36(+0.78%) |
Sep 14, 2015 | 46.99 | 47.18 | 46.23 | 46.32 | 916,557 | -0.62(-1.31%) |
Sep 11, 2015 | 46.16 | 46.98 | 45.87 | 46.94 | 657,355 | +0.79(+1.71%) |
Sep 10, 2015 | 45.62 | 46.47 | 45.61 | 46.15 | 697,824 | +0.26(+0.56%) |
Sep 09, 2015 | 46.57 | 46.98 | 45.75 | 45.89 | 963,494 | -0.37(-0.80%) |
Sep 08, 2015 | 46.24 | 46.41 | 45.50 | 46.26 | 1,542,960 | +0.60(+1.31%) |
Sep 04, 2015 | 45.53 | 45.66 | 45.66 | 45.66 | 1,438,181 | -0.43(-0.93%) |
Sep 03, 2015 | 45.70 | 46.31 | 45.63 | 46.09 | 1,431,177 | +0.53(+1.17%) |
Sep 02, 2015 | 45.13 | 45.73 | 45.13 | 45.56 | 1,364,044 | +0.89(+1.99%) |
Sep 01, 2015 | 44.51 | 45.12 | 44.16 | 44.67 | 1,902,530 | -0.54(-1.19%) |
Aug 31, 2015 | 45.94 | 46.08 | 45.19 | 45.20 | 1,265,151 | -0.94(-2.05%) |
Aug 28, 2015 | 46.05 | 46.39 | 46.05 | 46.15 | 1,104,575 | +0.08(+0.17%) |
Aug 27, 2015 | 46.15 | 46.40 | 45.33 | 46.07 | 1,247,549 | +0.27(+0.59%) |
Aug 26, 2015 | 45.95 | 46.25 | 44.67 | 45.80 | 2,356,556 | +0.87(+1.93%) |
Aug 25, 2015 | 45.72 | 46.00 | 44.92 | 44.93 | 2,078,367 | -0.01(-0.02%) |
Aug 24, 2015 | 48.27 | 48.27 | 43.16 | 44.94 | 2,120,650 | -0.94(-2.04%) |
Aug 21, 2015 | 46.25 | 46.44 | 44.75 | 45.87 | 2,375,231 | -0.47(-1.01%) |
Aug 20, 2015 | 46.80 | 46.80 | 46.28 | 46.34 | 1,037,540 | -0.94(-1.98%) |
Aug 19, 2015 | 47.33 | 47.56 | 46.60 | 47.28 | 1,176,665 | -0.28(-0.59%) |
Aug 18, 2015 | 47.88 | 48.28 | 47.46 | 47.56 | 718,160 | -0.17(-0.36%) |
Aug 17, 2015 | 47.21 | 47.82 | 46.96 | 47.73 | 969,007 | +0.05(+0.11%) |
Aug 14, 2015 | 47.74 | 48.24 | 47.53 | 47.68 | 797,459 | -0.14(-0.28%) |
Aug 13, 2015 | 47.69 | 48.50 | 47.69 | 47.81 | 1,420,365 | +0.02(+0.04%) |
Aug 12, 2015 | 46.67 | 47.87 | 46.26 | 47.80 | 1,567,205 | +0.54(+1.13%) |
Aug 11, 2015 | 46.79 | 47.51 | 46.76 | 47.26 | 966,015 | +0.04(+0.09%) |
Aug 10, 2015 | 48.20 | 48.53 | 47.14 | 47.22 | 1,157,317 | -0.62(-1.30%) |
Aug 07, 2015 | 47.75 | 47.98 | 47.17 | 47.84 | 2,183,975 | -0.21(-0.44%) |
Aug 06, 2015 | 48.50 | 49.30 | 46.67 | 48.05 | 4,758,482 | -2.43(-4.82%) |
Aug 05, 2015 | 50.80 | 51.29 | 50.17 | 50.49 | 2,404,546 | +0.12(+0.24%) |
Aug 04, 2015 | 50.54 | 50.54 | 49.87 | 50.37 | 1,542,713 | +0.03(+0.05%) |
Aug 03, 2015 | 50.71 | 50.78 | 49.87 | 50.34 | 1,982,634 | -0.62(-1.22%) |
Jul 31, 2015 | 50.14 | 51.34 | 50.03 | 50.96 | 1,315,738 | +0.87(+1.73%) |
Jul 30, 2015 | 49.64 | 50.33 | 49.40 | 50.09 | 1,147,871 | +0.33(+0.67%) |
Jul 29, 2015 | 48.81 | 50.01 | 48.74 | 49.76 | 1,160,411 | +1.32(+2.72%) |
Jul 28, 2015 | 48.27 | 48.70 | 47.66 | 48.44 | 675,829 | +0.31(+0.64%) |
Jul 27, 2015 | 47.98 | 48.44 | 47.91 | 48.14 | 894,939 | -0.20(-0.42%) |
Jul 24, 2015 | 49.38 | 49.53 | 48.06 | 48.34 | 893,487 | -0.88(-1.80%) |
Jul 23, 2015 | 50.67 | 50.86 | 49.18 | 49.23 | 1,027,346 | -1.14(-2.26%) |
Jul 22, 2015 | 49.13 | 50.65 | 48.96 | 50.37 | 1,330,336 | +1.35(+2.76%) |
Jul 21, 2015 | 48.71 | 49.11 | 48.43 | 49.01 | 661,872 | +0.23(+0.47%) |
Jul 20, 2015 | 48.70 | 49.22 | 48.50 | 48.78 | 792,507 | +0.12(+0.24%) |
Jul 17, 2015 | 49.58 | 49.60 | 48.44 | 48.67 | 1,102,978 | -1.00(-2.00%) |
Jul 16, 2015 | 50.04 | 50.15 | 49.37 | 49.66 | 940,037 | +0.23(+0.46%) |
Jul 15, 2015 | 50.14 | 50.19 | 49.37 | 49.43 | 861,530 | -0.47(-0.94%) |
Jul 14, 2015 | 50.10 | 50.47 | 49.63 | 49.90 | 878,684 | -0.31(-0.63%) |
Jul 13, 2015 | 50.39 | 50.39 | 49.81 | 50.21 | 1,749,061 | +0.43(+0.87%) |
Jul 10, 2015 | 50.20 | 50.20 | 49.67 | 49.78 | 712,510 | +0.22(+0.45%) |
Jul 09, 2015 | 49.65 | 49.96 | 49.45 | 49.56 | 1,018,751 | +0.43(+0.87%) |
Jul 08, 2015 | 49.20 | 49.84 | 49.06 | 49.13 | 1,489,167 | -0.37(-0.76%) |
Jul 07, 2015 | 49.20 | 49.52 | 48.61 | 49.51 | 1,520,607 | +0.52(+1.06%) |
Jul 06, 2015 | 48.61 | 49.01 | 48.50 | 48.99 | 1,371,806 | +0.03(+0.07%) |
Jul 02, 2015 | 49.58 | 48.95 | 48.95 | 48.95 | 777,039 | -0.33(-0.67%) |
Jul 01, 2015 | 49.78 | 49.78 | 49.13 | 49.29 | 1,030,760 | +0.24(+0.49%) |
Jun 30, 2015 | 48.93 | 49.40 | 48.56 | 49.05 | 1,052,593 | +0.35(+0.72%) |
Jun 29, 2015 | 49.80 | 49.92 | 48.69 | 48.70 | 1,078,442 | -1.32(-2.64%) |
Jun 26, 2015 | 50.26 | 50.26 | 49.41 | 50.02 | 1,652,653 | +0.15(+0.31%) |
Jun 25, 2015 | 49.47 | 50.46 | 49.47 | 49.87 | 1,940,113 | +0.90(+1.84%) |
Jun 24, 2015 | 49.46 | 49.75 | 48.89 | 48.96 | 1,021,306 | -0.72(-1.46%) |
Jun 23, 2015 | 50.08 | 50.42 | 49.45 | 49.69 | 1,761,654 | +0.03(+0.05%) |
Jun 22, 2015 | 49.41 | 49.67 | 49.20 | 49.66 | 685,093 | +0.55(+1.13%) |
Jun 19, 2015 | 49.22 | 49.52 | 49.15 | 49.11 | 1,171,568 | -0.15(-0.31%) |
Jun 18, 2015 | 49.28 | 49.52 | 49.07 | 49.26 | 647,785 | +0.09(+0.19%) |
Jun 17, 2015 | 48.84 | 49.25 | 48.55 | 49.17 | 485,313 | +0.34(+0.70%) |
Jun 16, 2015 | 48.87 | 48.90 | 48.46 | 48.83 | 777,636 | -0.21(-0.43%) |
Jun 15, 2015 | 48.72 | 49.09 | 48.19 | 49.04 | 943,996 | +0.03(+0.05%) |
Jun 12, 2015 | 48.84 | 49.35 | 48.59 | 49.01 | 763,869 | +0.14(+0.30%) |
Jun 11, 2015 | 48.23 | 49.09 | 48.22 | 48.87 | 1,210,576 | +0.65(+1.34%) |
Jun 10, 2015 | 47.95 | 48.78 | 47.83 | 48.22 | 930,157 | +0.33(+0.69%) |
Jun 09, 2015 | 47.79 | 48.14 | 47.38 | 47.89 | 737,390 | -0.06(-0.12%) |
Jun 08, 2015 | 48.15 | 48.48 | 47.92 | 47.95 | 812,408 | -0.28(-0.58%) |
Jun 05, 2015 | 48.03 | 48.29 | 47.57 | 48.23 | 872,923 | +0.25(+0.53%) |
Jun 04, 2015 | 48.03 | 48.32 | 47.74 | 47.98 | 936,808 | -0.08(-0.18%) |
Jun 03, 2015 | 47.81 | 48.18 | 47.33 | 48.06 | 1,101,063 | +0.41(+0.87%) |
Jun 02, 2015 | 47.27 | 47.90 | 46.97 | 47.65 | 1,426,931 | +0.27(+0.57%) |
Jun 01, 2015 | 46.87 | 47.43 | 46.62 | 47.37 | 1,259,300 | +0.66(+1.41%) |
May 29, 2015 | 47.00 | 47.02 | 46.05 | 46.71 | 1,688,030 | -0.34(-0.72%) |
May 28, 2015 | 47.65 | 47.78 | 46.91 | 47.05 | 869,478 | -0.46(-0.96%) |
May 27, 2015 | 47.35 | 47.78 | 47.10 | 47.51 | 948,232 | +0.39(+0.83%) |
May 26, 2015 | 47.45 | 47.66 | 46.90 | 47.12 | 1,232,883 | -0.36(-0.77%) |
May 22, 2015 | 47.36 | 47.48 | 47.48 | 47.48 | 1,110,228 | +0.17(+0.36%) |
May 21, 2015 | 47.00 | 47.43 | 46.93 | 47.32 | 632,893 | +0.07(+0.14%) |
May 20, 2015 | 47.11 | 47.52 | 46.79 | 47.25 | 732,704 | +0.03(+0.07%) |
May 19, 2015 | 46.92 | 47.30 | 46.70 | 47.21 | 892,016 | +0.46(+0.98%) |
May 18, 2015 | 46.68 | 46.86 | 46.27 | 46.76 | 971,398 | -0.08(-0.16%) |
May 15, 2015 | 47.04 | 47.07 | 46.70 | 46.83 | 924,898 | -0.03(-0.05%) |
May 14, 2015 | 46.73 | 47.18 | 46.20 | 46.86 | 2,380,965 | +0.85(+1.84%) |
May 13, 2015 | 46.05 | 46.19 | 45.83 | 46.01 | 1,069,414 | -0.02(-0.04%) |
May 12, 2015 | 45.85 | 46.28 | 45.00 | 46.03 | 1,373,906 | -0.11(-0.24%) |
May 11, 2015 | 46.72 | 46.75 | 46.10 | 46.14 | 1,221,327 | -0.67(-1.43%) |
May 08, 2015 | 47.04 | 47.53 | 46.70 | 46.81 | 931,698 | +0.28(+0.60%) |
May 07, 2015 | 45.88 | 46.81 | 45.78 | 46.53 | 1,084,643 | +0.78(+1.70%) |
May 06, 2015 | 46.17 | 46.17 | 45.44 | 45.75 | 1,835,811 | -0.30(-0.64%) |
May 05, 2015 | 46.99 | 46.99 | 46.00 | 46.05 | 1,173,079 | -1.03(-2.19%) |
May 04, 2015 | 47.91 | 48.30 | 47.03 | 47.08 | 1,107,747 | -0.53(-1.12%) |
May 01, 2015 | 47.12 | 47.66 | 46.89 | 47.61 | 1,267,696 | +0.74(+1.57%) |
Apr 30, 2015 | 47.65 | 47.81 | 46.81 | 46.88 | 1,776,342 | -1.04(-2.17%) |
Apr 29, 2015 | 47.61 | 48.09 | 46.63 | 47.92 | 3,320,457 | -0.56(-1.15%) |
Apr 28, 2015 | 48.10 | 48.57 | 47.70 | 48.48 | 934,584 | +0.30(+0.63%) |
Apr 27, 2015 | 48.79 | 49.07 | 48.08 | 48.17 | 1,112,988 | -0.58(-1.20%) |
Apr 24, 2015 | 48.81 | 48.95 | 48.44 | 48.75 | 980,063 | +0.19(+0.40%) |
Apr 23, 2015 | 48.15 | 48.73 | 47.69 | 48.56 | 1,415,442 | +0.35(+0.72%) |
Apr 22, 2015 | 47.94 | 48.42 | 47.55 | 48.21 | 1,922,622 | +0.09(+0.19%) |
Apr 21, 2015 | 48.80 | 49.30 | 47.98 | 48.12 | 4,562,304 | -1.85(-3.69%) |
Apr 20, 2015 | 49.81 | 50.43 | 49.55 | 49.97 | 2,736,533 | +0.33(+0.67%) |
Apr 17, 2015 | 50.19 | 50.19 | 49.24 | 49.64 | 1,868,033 | -0.78(-1.55%) |
Apr 16, 2015 | 50.65 | 51.00 | 50.24 | 50.41 | 1,011,745 | +0.06(+0.12%) |
Apr 15, 2015 | 51.03 | 51.38 | 50.31 | 50.35 | 1,182,918 | -0.67(-1.31%) |
Apr 14, 2015 | 51.56 | 51.59 | 50.46 | 51.02 | 1,083,027 | -0.45(-0.87%) |
Apr 13, 2015 | 51.45 | 51.95 | 51.35 | 51.47 | 789,143 | -0.15(-0.30%) |
Apr 10, 2015 | 51.60 | 52.01 | 51.43 | 51.62 | 819,478 | +0.25(+0.49%) |
Apr 09, 2015 | 51.75 | 52.13 | 51.06 | 51.37 | 852,032 | +0.14(+0.26%) |
Apr 08, 2015 | 50.04 | 51.33 | 50.02 | 51.24 | 1,366,484 | +1.30(+2.61%) |
Apr 07, 2015 | 51.54 | 51.54 | 49.73 | 49.93 | 1,989,267 | -1.46(-2.85%) |
Apr 06, 2015 | 51.99 | 52.28 | 51.28 | 51.40 | 1,652,437 | -0.94(-1.80%) |
Apr 02, 2015 | 51.79 | 52.34 | 52.34 | 52.34 | 1,271,701 | +0.53(+1.03%) |
Apr 01, 2015 | 52.01 | 52.05 | 51.07 | 51.80 | 1,102,464 | -0.31(-0.60%) |
Mar 31, 2015 | 51.66 | 52.69 | 51.40 | 52.12 | 1,361,476 | +0.60(+1.17%) |
Mar 30, 2015 | 51.38 | 51.98 | 51.37 | 51.51 | 615,182 | +0.22(+0.43%) |
Mar 27, 2015 | 51.05 | 51.75 | 50.77 | 51.29 | 1,051,375 | +0.47(+0.93%) |
Mar 26, 2015 | 51.05 | 51.32 | 50.57 | 50.82 | 610,220 | -0.68(-1.32%) |
Mar 25, 2015 | 51.99 | 52.34 | 51.48 | 51.50 | 1,281,776 | -0.39(-0.75%) |
Mar 24, 2015 | 51.62 | 52.19 | 51.46 | 51.89 | 856,736 | +0.08(+0.16%) |
Mar 23, 2015 | 52.13 | 52.37 | 51.59 | 51.80 | 1,156,384 | -0.22(-0.42%) |
Mar 20, 2015 | 51.41 | 52.16 | 51.40 | 52.02 | 1,577,160 | +1.07(+2.09%) |
Mar 19, 2015 | 51.21 | 51.79 | 50.93 | 50.96 | 671,834 | -0.14(-0.28%) |
Mar 18, 2015 | 51.32 | 51.47 | 50.68 | 51.10 | 842,865 | -0.32(-0.63%) |
Mar 17, 2015 | 51.43 | 51.63 | 51.01 | 51.42 | 914,188 | -0.19(-0.36%) |
Mar 16, 2015 | 51.66 | 52.19 | 51.41 | 51.61 | 933,419 | +0.19(+0.38%) |
Mar 13, 2015 | 50.80 | 51.68 | 50.79 | 51.41 | 1,875,727 | +0.51(+1.00%) |
Mar 12, 2015 | 49.20 | 51.17 | 49.14 | 50.91 | 1,425,996 | +1.83(+3.73%) |
Mar 11, 2015 | 49.92 | 49.94 | 48.96 | 49.08 | 1,029,977 | -0.45(-0.91%) |
Mar 10, 2015 | 49.80 | 49.92 | 49.14 | 49.53 | 1,671,582 | -0.53(-1.07%) |
Mar 09, 2015 | 49.16 | 50.38 | 49.16 | 50.06 | 1,609,350 | +1.22(+2.50%) |
Mar 06, 2015 | 49.32 | 49.51 | 48.71 | 48.84 | 1,398,770 | -0.84(-1.69%) |
Mar 05, 2015 | 49.28 | 49.80 | 49.12 | 49.68 | 763,196 | +0.47(+0.96%) |
Mar 04, 2015 | 49.85 | 50.37 | 49.04 | 49.20 | 1,610,067 | -0.93(-1.86%) |
Mar 03, 2015 | 50.56 | 50.56 | 49.59 | 50.13 | 1,065,481 | -0.39(-0.77%) |
Mar 02, 2015 | 50.10 | 51.08 | 50.18 | 50.52 | 980,447 | +0.42(+0.84%) |
Feb 27, 2015 | 50.91 | 51.00 | 50.02 | 50.10 | 1,398,430 | -0.90(-1.77%) |
Feb 26, 2015 | 51.70 | 51.70 | 50.85 | 51.00 | 973,059 | -0.56(-1.09%) |
Feb 25, 2015 | 51.78 | 52.14 | 51.23 | 51.57 | 1,166,834 | -0.21(-0.41%) |
Feb 24, 2015 | 52.13 | 52.17 | 51.47 | 51.78 | 1,185,520 | -0.13(-0.24%) |
Feb 23, 2015 | 52.28 | 52.86 | 51.82 | 51.90 | 1,329,577 | -0.58(-1.11%) |
Feb 20, 2015 | 53.13 | 53.13 | 52.15 | 52.49 | 1,269,079 | -0.70(-1.31%) |
Feb 19, 2015 | 52.53 | 53.42 | 52.53 | 53.18 | 1,526,367 | +0.86(+1.64%) |
Feb 18, 2015 | 50.39 | 52.34 | 50.36 | 52.33 | 2,124,463 | +2.13(+4.25%) |
Feb 17, 2015 | 50.01 | 50.42 | 49.85 | 50.19 | 893,740 | +0.35(+0.69%) |
Feb 13, 2015 | 49.89 | 49.85 | 49.85 | 49.85 | 1,024,330 | -0.15(-0.30%) |
Feb 12, 2015 | 49.95 | 50.19 | 49.41 | 50.00 | 1,151,778 | -0.33(-0.65%) |
Feb 11, 2015 | 50.45 | 50.99 | 50.14 | 50.33 | 706,962 | -0.03(-0.05%) |
Feb 10, 2015 | 49.93 | 50.45 | 49.73 | 50.35 | 1,900,608 | +0.69(+1.39%) |
Feb 09, 2015 | 49.89 | 50.24 | 49.46 | 49.66 | 1,031,608 | -0.50(-0.99%) |
Feb 06, 2015 | 49.90 | 50.35 | 49.76 | 50.16 | 1,579,101 | +0.19(+0.39%) |
Feb 05, 2015 | 50.53 | 50.61 | 49.96 | 49.97 | 1,255,544 | -0.29(-0.57%) |
Feb 04, 2015 | 48.73 | 50.47 | 48.73 | 50.25 | 2,359,959 | +1.45(+2.97%) |
Feb 03, 2015 | 48.63 | 49.15 | 48.22 | 48.80 | 1,909,623 | +0.17(+0.35%) |
Feb 02, 2015 | 49.09 | 49.17 | 47.57 | 48.63 | 1,999,650 | -0.60(-1.22%) |
Jan 30, 2015 | 50.29 | 50.29 | 49.01 | 49.23 | 2,007,769 | -1.28(-2.54%) |
Jan 29, 2015 | 51.42 | 51.42 | 50.13 | 50.51 | 1,582,442 | -0.49(-0.96%) |
Jan 28, 2015 | 51.77 | 52.07 | 50.16 | 51.00 | 3,388,298 | -0.93(-1.78%) |
Jan 27, 2015 | 51.57 | 52.16 | 51.54 | 51.93 | 1,141,643 | -0.45(-0.85%) |
Jan 26, 2015 | 52.33 | 52.85 | 52.22 | 52.38 | 1,518,346 | +0.10(+0.19%) |
Jan 23, 2015 | 52.23 | 52.62 | 52.09 | 52.27 | 1,208,479 | +0.19(+0.36%) |
Jan 22, 2015 | 51.58 | 52.29 | 51.32 | 52.09 | 1,330,227 | +0.90(+1.76%) |
Jan 21, 2015 | 51.04 | 51.36 | 50.91 | 51.19 | 901,594 | -0.01(-0.02%) |
Jan 20, 2015 | 50.77 | 51.48 | 50.56 | 51.20 | 1,026,527 | -0.07(-0.13%) |
Jan 16, 2015 | 50.34 | 51.31 | 50.16 | 51.26 | 898,176 | +0.74(+1.47%) |
Jan 15, 2015 | 51.25 | 51.47 | 50.22 | 50.52 | 1,041,837 | -0.76(-1.48%) |
Jan 14, 2015 | 51.24 | 51.53 | 50.82 | 51.28 | 845,897 | -0.31(-0.60%) |
Jan 13, 2015 | 51.88 | 52.24 | 51.06 | 51.59 | 1,574,849 | +0.41(+0.81%) |
Jan 12, 2015 | 51.47 | 51.77 | 51.12 | 51.18 | 1,167,907 | -0.03(-0.07%) |
Jan 09, 2015 | 51.17 | 51.53 | 50.81 | 51.21 | 909,981 | +0.13(+0.25%) |
Jan 08, 2015 | 51.04 | 51.79 | 50.80 | 51.09 | 1,475,052 | +0.39(+0.76%) |
Jan 07, 2015 | 48.80 | 50.82 | 48.57 | 50.70 | 2,251,016 | +2.31(+4.77%) |
Jan 06, 2015 | 49.30 | 49.46 | 47.80 | 48.39 | 1,734,593 | -0.81(-1.64%) |
Jan 05, 2015 | 49.18 | 49.65 | 48.88 | 49.20 | 721,418 | -0.32(-0.65%) |
Jan 02, 2015 | 49.86 | 50.16 | 49.11 | 49.52 | 700,901 | +0.07(+0.14%) |
Dec 31, 2014 | 49.79 | 49.45 | 49.45 | 49.45 | 967,720 | -0.13(-0.25%) |
Dec 30, 2014 | 49.88 | 50.26 | 49.42 | 49.58 | 408,847 | -0.30(-0.61%) |
Dec 29, 2014 | 49.55 | 50.37 | 49.53 | 49.88 | 623,350 | +0.17(+0.34%) |
Dec 26, 2014 | 49.54 | 49.87 | 49.47 | 49.71 | 639,371 | +0.22(+0.44%) |
Dec 24, 2014 | 49.41 | 49.49 | 49.49 | 49.49 | 231,782 | -0.16(-0.32%) |
Dec 23, 2014 | 49.49 | 50.08 | 49.49 | 49.65 | 747,226 | +0.19(+0.37%) |
Dec 22, 2014 | 48.29 | 49.47 | 48.16 | 49.47 | 1,352,069 | +1.35(+2.80%) |
Dec 19, 2014 | 48.39 | 48.69 | 48.05 | 48.12 | 1,173,952 | -0.23(-0.47%) |
Dec 18, 2014 | 48.05 | 48.36 | 47.56 | 48.35 | 947,776 | +0.69(+1.45%) |
Dec 17, 2014 | 47.46 | 47.79 | 46.84 | 47.66 | 1,391,003 | +0.62(+1.31%) |
Dec 16, 2014 | 47.58 | 47.87 | 47.02 | 47.04 | 1,273,053 | -0.64(-1.34%) |
Dec 15, 2014 | 47.49 | 47.83 | 46.84 | 47.68 | 861,332 | +0.56(+1.18%) |
Dec 12, 2014 | 47.06 | 47.94 | 46.77 | 47.13 | 810,829 | +0.03(+0.05%) |
Dec 11, 2014 | 47.11 | 47.72 | 46.82 | 47.10 | 901,424 | +0.33(+0.70%) |
Dec 10, 2014 | 47.33 | 48.10 | 46.69 | 46.77 | 1,102,527 | -1.07(-2.24%) |
Dec 09, 2014 | 47.49 | 48.04 | 47.17 | 47.84 | 1,104,748 | -0.35(-0.72%) |
Dec 08, 2014 | 47.78 | 48.47 | 47.67 | 48.19 | 811,882 | +0.11(+0.23%) |
Dec 05, 2014 | 48.08 | 48.42 | 47.78 | 48.08 | 612,303 | +0.15(+0.32%) |
Dec 04, 2014 | 47.72 | 48.36 | 47.40 | 47.93 | 994,034 | +0.29(+0.62%) |
Dec 03, 2014 | 46.93 | 47.66 | 46.75 | 47.63 | 1,071,618 | +0.70(+1.49%) |
Dec 02, 2014 | 47.29 | 47.57 | 46.78 | 46.93 | 989,526 | -0.18(-0.37%) |
Dec 01, 2014 | 47.40 | 47.59 | 46.91 | 47.11 | 834,264 | -0.12(-0.25%) |
Nov 28, 2014 | 46.78 | 47.72 | 46.55 | 47.23 | 444,208 | +0.65(+1.39%) |
Nov 26, 2014 | 46.81 | 46.58 | 46.58 | 46.58 | 629,305 | -0.05(-0.11%) |
Nov 25, 2014 | 46.32 | 46.78 | 46.21 | 46.63 | 1,344,291 | +0.46(+1.00%) |
Nov 24, 2014 | 45.59 | 46.28 | 45.56 | 46.17 | 857,388 | +0.55(+1.21%) |
Nov 21, 2014 | 46.00 | 46.04 | 45.31 | 45.62 | 875,797 | +0.06(+0.13%) |
Nov 20, 2014 | 45.31 | 46.06 | 45.31 | 45.56 | 938,938 | +0.06(+0.13%) |
Nov 19, 2014 | 45.16 | 45.73 | 45.02 | 45.50 | 825,810 | +0.25(+0.56%) |
Nov 18, 2014 | 45.21 | 45.56 | 45.17 | 45.25 | 672,528 | +0.01(+0.02%) |
Nov 17, 2014 | 45.78 | 45.96 | 45.13 | 45.24 | 616,918 | -0.48(-1.05%) |
Nov 14, 2014 | 46.16 | 46.34 | 45.56 | 45.72 | 802,188 | -0.53(-1.14%) |
Nov 13, 2014 | 46.09 | 46.41 | 45.92 | 46.25 | 1,092,254 | +0.29(+0.62%) |
Nov 12, 2014 | 45.66 | 46.13 | 45.48 | 45.96 | 966,360 | +0.07(+0.15%) |
Nov 11, 2014 | 46.27 | 46.32 | 45.68 | 45.89 | 983,494 | -0.27(-0.58%) |
Nov 10, 2014 | 45.34 | 46.44 | 45.23 | 46.16 | 1,575,355 | +0.78(+1.72%) |
Nov 07, 2014 | 45.19 | 45.48 | 44.74 | 45.38 | 1,349,897 | +0.13(+0.28%) |
Nov 06, 2014 | 44.95 | 45.48 | 44.68 | 45.26 | 1,032,346 | +0.31(+0.69%) |
Nov 05, 2014 | 45.70 | 45.77 | 44.84 | 44.95 | 969,676 | -0.29(-0.63%) |
Nov 04, 2014 | 44.38 | 45.52 | 44.33 | 45.23 | 1,531,865 | +0.90(+2.02%) |
Nov 03, 2014 | 44.98 | 45.26 | 44.17 | 44.33 | 1,037,438 | -0.64(-1.42%) |
Oct 31, 2014 | 44.49 | 45.00 | 44.49 | 44.97 | 837,121 | +0.86(+1.94%) |
Oct 30, 2014 | 43.73 | 44.32 | 43.61 | 44.12 | 425,011 | +0.37(+0.84%) |
Oct 29, 2014 | 43.90 | 43.92 | 43.47 | 43.75 | 690,506 | -0.29(-0.65%) |
Oct 28, 2014 | 43.54 | 44.05 | 43.35 | 44.03 | 866,704 | +0.87(+2.02%) |
Oct 27, 2014 | 42.91 | 42.99 | 42.99 | 43.16 | 1,223,395 | +0.17(+0.39%) |
Oct 24, 2014 | 41.94 | 43.08 | 41.81 | 42.99 | 1,687,364 | +1.06(+2.54%) |
Oct 23, 2014 | 41.63 | 42.26 | 41.63 | 41.93 | 1,158,445 | +0.39(+0.93%) |
Oct 22, 2014 | 41.98 | 42.25 | 41.50 | 41.54 | 1,242,141 | -0.04(-0.10%) |
Oct 21, 2014 | 41.76 | 42.77 | 40.65 | 41.58 | 4,849,585 | -2.57(-5.83%) |
Oct 20, 2014 | 43.35 | 44.16 | 43.30 | 44.16 | 1,564,589 | +0.74(+1.70%) |
Oct 17, 2014 | 43.67 | 43.74 | 42.92 | 43.42 | 1,427,553 | +0.14(+0.33%) |
Oct 16, 2014 | 42.62 | 43.40 | 42.56 | 43.28 | 1,871,229 | +0.00(+0.00%) |
Oct 15, 2014 | 43.97 | 43.97 | 42.50 | 43.28 | 3,141,055 | -1.12(-2.51%) |
Oct 14, 2014 | 43.65 | 44.56 | 43.49 | 44.39 | 1,411,914 | +0.55(+1.26%) |
Oct 13, 2014 | 43.49 | 44.42 | 43.31 | 43.84 | 2,000,791 | +0.14(+0.33%) |
Oct 10, 2014 | 44.66 | 45.32 | 43.67 | 43.70 | 1,346,490 | -1.17(-2.60%) |
Oct 09, 2014 | 44.53 | 45.52 | 44.33 | 44.86 | 1,781,190 | +0.33(+0.73%) |
Oct 08, 2014 | 43.68 | 44.66 | 43.68 | 44.53 | 1,040,432 | +0.91(+2.10%) |
Oct 07, 2014 | 44.02 | 44.20 | 43.61 | 43.62 | 872,071 | -0.67(-1.51%) |
Oct 06, 2014 | 44.49 | 44.87 | 44.24 | 44.29 | 1,482,625 | -0.14(-0.32%) |
Oct 03, 2014 | 43.53 | 44.63 | 43.53 | 44.43 | 2,178,401 | +1.38(+3.21%) |
Oct 02, 2014 | 42.11 | 43.28 | 42.02 | 43.05 | 1,537,501 | +1.01(+2.41%) |