Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 43.63 | 43.81 | 43.03 | 43.52 | 216,974 | +0.34(+0.79%) |
Sep 29, 2015 | 43.33 | 43.45 | 42.83 | 43.18 | 202,188 | -0.01(-0.02%) |
Sep 28, 2015 | 43.16 | 43.53 | 43.00 | 43.19 | 320,335 | -0.19(-0.43%) |
Sep 25, 2015 | 43.80 | 44.45 | 43.21 | 43.38 | 240,667 | +0.12(+0.28%) |
Sep 24, 2015 | 41.98 | 43.35 | 41.73 | 43.26 | 268,973 | +0.94(+2.23%) |
Sep 23, 2015 | 41.46 | 42.38 | 41.31 | 42.31 | 366,132 | +0.99(+2.38%) |
Sep 22, 2015 | 41.18 | 41.70 | 40.81 | 41.33 | 241,064 | -0.32(-0.76%) |
Sep 21, 2015 | 41.07 | 41.99 | 41.07 | 41.65 | 133,644 | +0.52(+1.27%) |
Sep 18, 2015 | 41.35 | 41.62 | 40.88 | 41.12 | 442,352 | -0.98(-2.32%) |
Sep 17, 2015 | 43.26 | 44.05 | 41.95 | 42.10 | 187,021 | -1.11(-2.58%) |
Sep 16, 2015 | 43.51 | 43.51 | 42.97 | 43.21 | 124,447 | -0.15(-0.34%) |
Sep 15, 2015 | 42.61 | 43.59 | 42.61 | 43.36 | 160,646 | +0.88(+2.08%) |
Sep 14, 2015 | 42.00 | 42.95 | 41.90 | 42.48 | 265,615 | +0.55(+1.31%) |
Sep 11, 2015 | 42.05 | 42.41 | 41.62 | 41.93 | 225,737 | -0.40(-0.95%) |
Sep 10, 2015 | 41.96 | 42.76 | 41.93 | 42.33 | 155,763 | +0.08(+0.18%) |
Sep 09, 2015 | 43.13 | 43.13 | 42.20 | 42.26 | 161,173 | -0.50(-1.16%) |
Sep 08, 2015 | 42.11 | 42.87 | 41.78 | 42.75 | 147,797 | +1.25(+3.00%) |
Sep 04, 2015 | 41.25 | 41.51 | 41.51 | 41.51 | 116,136 | -0.23(-0.55%) |
Sep 03, 2015 | 41.81 | 42.33 | 41.49 | 41.74 | 105,118 | +0.04(+0.10%) |
Sep 02, 2015 | 41.46 | 42.10 | 40.55 | 41.69 | 275,060 | +0.48(+1.16%) |
Sep 01, 2015 | 42.00 | 42.63 | 40.98 | 41.22 | 241,123 | -1.52(-3.55%) |
Aug 31, 2015 | 42.07 | 42.84 | 42.06 | 42.73 | 148,163 | +0.40(+0.95%) |
Aug 28, 2015 | 41.94 | 42.76 | 41.94 | 42.33 | 202,973 | +0.05(+0.12%) |
Aug 27, 2015 | 41.97 | 42.38 | 40.93 | 42.28 | 300,770 | +0.77(+1.85%) |
Aug 26, 2015 | 41.15 | 41.55 | 40.28 | 41.51 | 187,628 | +1.24(+3.07%) |
Aug 25, 2015 | 42.71 | 43.18 | 40.09 | 40.28 | 237,316 | -0.94(-2.28%) |
Aug 24, 2015 | 41.16 | 43.06 | 40.96 | 41.22 | 357,508 | -2.00(-4.64%) |
Aug 21, 2015 | 42.86 | 43.71 | 42.75 | 43.22 | 243,712 | -0.21(-0.49%) |
Aug 20, 2015 | 44.56 | 45.40 | 43.41 | 43.43 | 238,280 | -1.62(-3.59%) |
Aug 19, 2015 | 45.71 | 46.01 | 45.03 | 45.05 | 139,280 | -1.02(-2.22%) |
Aug 18, 2015 | 46.58 | 46.70 | 45.78 | 46.07 | 146,422 | -0.46(-0.99%) |
Aug 17, 2015 | 46.42 | 46.93 | 45.86 | 46.53 | 228,446 | +0.02(+0.04%) |
Aug 14, 2015 | 45.65 | 46.53 | 45.45 | 46.52 | 176,593 | +0.86(+1.89%) |
Aug 13, 2015 | 45.44 | 45.92 | 45.02 | 45.66 | 119,181 | +0.29(+0.64%) |
Aug 12, 2015 | 46.14 | 46.14 | 44.63 | 45.37 | 187,036 | -1.18(-2.53%) |
Aug 11, 2015 | 46.85 | 47.05 | 46.05 | 46.54 | 135,998 | -0.62(-1.32%) |
Aug 10, 2015 | 46.66 | 47.53 | 46.66 | 47.17 | 223,139 | +0.64(+1.37%) |
Aug 07, 2015 | 46.73 | 47.17 | 46.23 | 46.53 | 180,853 | -0.43(-0.93%) |
Aug 06, 2015 | 47.51 | 47.88 | 46.82 | 46.96 | 170,090 | -0.58(-1.22%) |
Aug 05, 2015 | 46.95 | 47.74 | 46.93 | 47.54 | 176,830 | +0.79(+1.70%) |
Aug 04, 2015 | 46.59 | 47.23 | 46.54 | 46.75 | 164,598 | +0.24(+0.51%) |
Aug 03, 2015 | 46.71 | 46.96 | 46.04 | 46.51 | 124,333 | -0.22(-0.47%) |
Jul 31, 2015 | 46.59 | 46.76 | 45.75 | 46.73 | 200,238 | +0.19(+0.40%) |
Jul 30, 2015 | 46.30 | 46.79 | 46.04 | 46.54 | 202,089 | +0.03(+0.07%) |
Jul 29, 2015 | 46.43 | 47.31 | 45.67 | 46.51 | 299,436 | +0.10(+0.22%) |
Jul 28, 2015 | 46.68 | 46.68 | 45.90 | 46.41 | 133,160 | +0.00(+0.00%) |
Jul 27, 2015 | 46.80 | 46.80 | 46.21 | 46.41 | 129,934 | -0.72(-1.52%) |
Jul 24, 2015 | 47.56 | 47.69 | 47.03 | 47.12 | 183,587 | -0.57(-1.20%) |
Jul 23, 2015 | 48.86 | 49.08 | 47.69 | 47.69 | 132,681 | -0.90(-1.84%) |
Jul 22, 2015 | 47.70 | 48.83 | 47.66 | 48.59 | 245,062 | +0.79(+1.66%) |
Jul 21, 2015 | 48.70 | 49.21 | 47.57 | 47.80 | 167,098 | -0.90(-1.84%) |
Jul 20, 2015 | 48.27 | 48.96 | 48.09 | 48.69 | 147,287 | +0.57(+1.19%) |
Jul 17, 2015 | 48.74 | 48.74 | 47.71 | 48.12 | 141,630 | -0.62(-1.28%) |
Jul 16, 2015 | 49.14 | 49.44 | 48.66 | 48.74 | 179,374 | +0.13(+0.26%) |
Jul 15, 2015 | 48.84 | 49.43 | 48.50 | 48.61 | 309,227 | -0.03(-0.05%) |
Jul 14, 2015 | 48.64 | 49.07 | 48.45 | 48.64 | 187,294 | -0.14(-0.30%) |
Jul 13, 2015 | 48.59 | 48.93 | 48.53 | 48.79 | 149,797 | +0.26(+0.54%) |
Jul 10, 2015 | 47.92 | 48.63 | 47.63 | 48.52 | 238,685 | +0.76(+1.59%) |
Jul 09, 2015 | 47.64 | 48.02 | 47.05 | 47.76 | 377,036 | +0.93(+1.98%) |
Jul 08, 2015 | 46.80 | 47.25 | 46.56 | 46.83 | 348,699 | -0.49(-1.04%) |
Jul 07, 2015 | 48.23 | 48.23 | 46.59 | 47.33 | 263,786 | -1.10(-2.27%) |
Jul 06, 2015 | 47.68 | 48.43 | 47.23 | 48.43 | 207,436 | +0.32(+0.66%) |
Jul 02, 2015 | 49.30 | 48.11 | 48.11 | 48.11 | 152,385 | -1.14(-2.32%) |
Jul 01, 2015 | 49.26 | 49.82 | 48.59 | 49.25 | 170,849 | +0.65(+1.33%) |
Jun 30, 2015 | 48.87 | 49.31 | 48.09 | 48.61 | 342,343 | +0.29(+0.60%) |
Jun 29, 2015 | 49.11 | 49.41 | 48.28 | 48.32 | 150,240 | -1.17(-2.36%) |
Jun 26, 2015 | 49.37 | 49.79 | 49.02 | 49.48 | 291,407 | +0.29(+0.59%) |
Jun 25, 2015 | 49.39 | 49.57 | 48.67 | 49.19 | 252,457 | +0.14(+0.30%) |
Jun 24, 2015 | 49.25 | 49.31 | 48.89 | 49.05 | 231,808 | -0.25(-0.50%) |
Jun 23, 2015 | 49.60 | 50.16 | 49.10 | 49.30 | 463,838 | -0.25(-0.50%) |
Jun 22, 2015 | 49.42 | 49.89 | 49.41 | 49.54 | 233,972 | +0.41(+0.83%) |
Jun 19, 2015 | 48.78 | 49.18 | 48.40 | 49.13 | 908,978 | +0.37(+0.75%) |
Jun 18, 2015 | 48.33 | 48.88 | 47.74 | 48.77 | 216,548 | +0.70(+1.45%) |
Jun 17, 2015 | 49.48 | 49.54 | 47.92 | 48.07 | 249,765 | -1.28(-2.59%) |
Jun 16, 2015 | 48.80 | 49.69 | 48.64 | 49.35 | 148,224 | +0.35(+0.71%) |
Jun 15, 2015 | 48.41 | 49.35 | 47.81 | 49.00 | 379,835 | +0.11(+0.23%) |
Jun 12, 2015 | 48.76 | 49.12 | 48.38 | 48.89 | 195,292 | +0.09(+0.19%) |
Jun 11, 2015 | 49.27 | 49.27 | 48.35 | 48.79 | 184,477 | -0.45(-0.91%) |
Jun 10, 2015 | 48.33 | 49.69 | 48.19 | 49.24 | 359,677 | +1.04(+2.15%) |
Jun 09, 2015 | 47.52 | 48.58 | 47.07 | 48.21 | 205,432 | +0.63(+1.33%) |
Jun 08, 2015 | 47.37 | 47.92 | 46.93 | 47.57 | 283,770 | +0.16(+0.33%) |
Jun 05, 2015 | 46.11 | 47.46 | 45.93 | 47.42 | 301,892 | +1.38(+3.01%) |
Jun 04, 2015 | 46.19 | 46.35 | 45.63 | 46.03 | 178,712 | -0.41(-0.88%) |
Jun 03, 2015 | 45.32 | 46.49 | 45.32 | 46.44 | 299,819 | +1.16(+2.56%) |
Jun 02, 2015 | 43.93 | 45.53 | 43.89 | 45.28 | 261,806 | +1.29(+2.92%) |
Jun 01, 2015 | 44.15 | 44.73 | 43.65 | 44.00 | 132,750 | +0.03(+0.08%) |
May 29, 2015 | 44.40 | 44.55 | 43.55 | 43.96 | 238,029 | -0.44(-0.99%) |
May 28, 2015 | 44.22 | 44.57 | 44.01 | 44.40 | 193,512 | +0.08(+0.19%) |
May 27, 2015 | 43.78 | 44.38 | 43.53 | 44.32 | 252,191 | +0.65(+1.48%) |
May 26, 2015 | 43.89 | 44.31 | 43.37 | 43.67 | 234,229 | -0.45(-1.02%) |
May 22, 2015 | 44.37 | 44.12 | 44.12 | 44.12 | 135,358 | -0.37(-0.82%) |
May 21, 2015 | 44.65 | 44.88 | 44.18 | 44.49 | 161,327 | -0.31(-0.68%) |
May 20, 2015 | 45.21 | 45.21 | 44.58 | 44.79 | 174,456 | -0.32(-0.71%) |
May 19, 2015 | 44.88 | 45.24 | 44.57 | 45.12 | 246,277 | +0.30(+0.66%) |
May 18, 2015 | 43.97 | 44.94 | 43.81 | 44.82 | 235,612 | +0.93(+2.13%) |
May 15, 2015 | 44.68 | 44.75 | 43.45 | 43.89 | 381,039 | -0.79(-1.77%) |
May 14, 2015 | 44.68 | 44.79 | 44.34 | 44.68 | 188,342 | +0.21(+0.48%) |
May 13, 2015 | 44.34 | 44.66 | 43.91 | 44.46 | 136,478 | +0.09(+0.21%) |
May 12, 2015 | 44.13 | 44.56 | 43.99 | 44.37 | 373,137 | +0.11(+0.25%) |
May 11, 2015 | 44.12 | 44.41 | 43.91 | 44.26 | 140,959 | +0.05(+0.11%) |
May 08, 2015 | 44.59 | 44.59 | 43.87 | 44.21 | 145,384 | -0.10(-0.22%) |
May 07, 2015 | 44.40 | 45.15 | 43.98 | 44.31 | 240,547 | -0.20(-0.46%) |
May 06, 2015 | 44.23 | 44.58 | 43.73 | 44.51 | 383,160 | +0.38(+0.87%) |
May 05, 2015 | 43.20 | 45.35 | 42.88 | 44.13 | 366,350 | +0.93(+2.14%) |
May 04, 2015 | 42.41 | 43.23 | 42.36 | 43.21 | 193,780 | +0.82(+1.94%) |
May 01, 2015 | 42.40 | 42.76 | 42.04 | 42.38 | 227,543 | +0.12(+0.28%) |
Apr 30, 2015 | 42.78 | 44.36 | 41.94 | 42.26 | 308,953 | -0.89(-2.07%) |
Apr 29, 2015 | 42.97 | 44.10 | 42.07 | 43.16 | 425,761 | +0.37(+0.85%) |
Apr 28, 2015 | 44.80 | 44.91 | 41.97 | 42.79 | 405,743 | -1.71(-3.85%) |
Apr 27, 2015 | 44.69 | 45.41 | 44.06 | 44.51 | 249,192 | -0.06(-0.13%) |
Apr 24, 2015 | 45.35 | 45.35 | 44.34 | 44.57 | 157,632 | -0.64(-1.41%) |
Apr 23, 2015 | 45.02 | 45.40 | 44.68 | 45.20 | 98,619 | -0.05(-0.11%) |
Apr 22, 2015 | 44.96 | 45.54 | 44.49 | 45.25 | 109,388 | +0.25(+0.55%) |
Apr 21, 2015 | 45.35 | 45.56 | 44.79 | 45.01 | 70,729 | -0.12(-0.27%) |
Apr 20, 2015 | 44.94 | 45.60 | 44.50 | 45.13 | 110,117 | +0.33(+0.73%) |
Apr 17, 2015 | 45.06 | 45.21 | 44.57 | 44.80 | 131,703 | -0.76(-1.68%) |
Apr 16, 2015 | 45.47 | 45.89 | 44.94 | 45.57 | 82,582 | -0.05(-0.11%) |
Apr 15, 2015 | 44.86 | 46.00 | 44.69 | 45.62 | 164,271 | +0.76(+1.68%) |
Apr 14, 2015 | 45.24 | 45.24 | 44.49 | 44.86 | 136,035 | -0.48(-1.05%) |
Apr 13, 2015 | 44.78 | 45.63 | 44.65 | 45.34 | 115,857 | +0.53(+1.17%) |
Apr 10, 2015 | 44.60 | 44.96 | 44.34 | 44.81 | 101,700 | +0.39(+0.88%) |
Apr 09, 2015 | 44.23 | 44.71 | 43.69 | 44.42 | 112,540 | +0.20(+0.46%) |
Apr 08, 2015 | 43.90 | 44.48 | 43.71 | 44.22 | 175,580 | +0.23(+0.52%) |
Apr 07, 2015 | 43.74 | 44.99 | 43.47 | 43.99 | 145,487 | +0.18(+0.41%) |
Apr 06, 2015 | 44.12 | 45.52 | 43.67 | 43.81 | 162,452 | -0.76(-1.70%) |
Apr 02, 2015 | 44.11 | 44.57 | 44.57 | 44.57 | 255,048 | +0.37(+0.83%) |
Apr 01, 2015 | 44.73 | 44.85 | 43.77 | 44.20 | 195,376 | -0.70(-1.55%) |
Mar 31, 2015 | 45.22 | 45.43 | 44.63 | 44.90 | 178,398 | -0.59(-1.31%) |
Mar 30, 2015 | 44.46 | 45.76 | 44.40 | 45.49 | 169,277 | +1.24(+2.80%) |
Mar 27, 2015 | 43.94 | 44.33 | 43.38 | 44.25 | 213,119 | +0.21(+0.48%) |
Mar 26, 2015 | 43.68 | 44.06 | 43.03 | 44.04 | 95,399 | +0.37(+0.84%) |
Mar 25, 2015 | 44.33 | 44.33 | 43.50 | 43.67 | 214,046 | -0.65(-1.47%) |
Mar 24, 2015 | 44.22 | 44.55 | 43.99 | 44.33 | 150,180 | +0.14(+0.33%) |
Mar 23, 2015 | 44.10 | 44.41 | 43.54 | 44.18 | 201,084 | +0.05(+0.12%) |
Mar 20, 2015 | 44.24 | 44.57 | 44.06 | 44.13 | 464,054 | +0.14(+0.31%) |
Mar 19, 2015 | 43.63 | 44.07 | 43.15 | 44.00 | 155,711 | +0.26(+0.60%) |
Mar 18, 2015 | 43.99 | 44.42 | 43.27 | 43.73 | 150,489 | -0.51(-1.15%) |
Mar 17, 2015 | 43.87 | 44.34 | 43.62 | 44.24 | 176,268 | +0.11(+0.25%) |
Mar 16, 2015 | 44.35 | 44.41 | 43.79 | 44.13 | 126,361 | +0.10(+0.23%) |
Mar 13, 2015 | 44.35 | 44.55 | 43.54 | 44.03 | 175,527 | -0.32(-0.73%) |
Mar 12, 2015 | 43.87 | 44.48 | 43.31 | 44.35 | 370,383 | +0.95(+2.19%) |
Mar 11, 2015 | 42.95 | 43.53 | 42.58 | 43.40 | 158,081 | +0.42(+0.97%) |
Mar 10, 2015 | 43.40 | 44.04 | 42.95 | 42.99 | 117,159 | -1.06(-2.41%) |
Mar 09, 2015 | 43.91 | 44.35 | 43.72 | 44.05 | 254,318 | +0.13(+0.29%) |
Mar 06, 2015 | 43.62 | 44.99 | 43.62 | 43.92 | 253,151 | +0.11(+0.26%) |
Mar 05, 2015 | 43.60 | 44.18 | 42.75 | 43.81 | 182,929 | +0.19(+0.45%) |
Mar 04, 2015 | 43.44 | 43.77 | 43.56 | 43.61 | 333,521 | +0.05(+0.12%) |
Mar 03, 2015 | 43.45 | 43.76 | 43.19 | 43.56 | 228,662 | -0.05(-0.12%) |
Mar 02, 2015 | 43.53 | 43.97 | 43.33 | 43.61 | 145,625 | +0.06(+0.14%) |
Feb 27, 2015 | 44.49 | 44.79 | 43.53 | 43.55 | 185,183 | -1.10(-2.46%) |
Feb 26, 2015 | 44.51 | 45.03 | 44.23 | 44.65 | 255,603 | +0.01(+0.02%) |
Feb 25, 2015 | 44.77 | 45.15 | 44.13 | 44.64 | 162,523 | -0.04(-0.09%) |
Feb 24, 2015 | 44.29 | 44.94 | 44.09 | 44.68 | 222,972 | +0.35(+0.80%) |
Feb 23, 2015 | 43.86 | 44.36 | 43.34 | 44.33 | 139,518 | +0.22(+0.50%) |
Feb 20, 2015 | 43.12 | 44.73 | 42.46 | 44.11 | 199,277 | +0.81(+1.87%) |
Feb 19, 2015 | 43.64 | 43.93 | 43.08 | 43.30 | 134,314 | -0.64(-1.46%) |
Feb 18, 2015 | 44.68 | 44.70 | 43.64 | 43.94 | 147,886 | -0.98(-2.18%) |
Feb 17, 2015 | 44.54 | 44.99 | 44.23 | 44.92 | 122,455 | +0.30(+0.66%) |
Feb 13, 2015 | 44.76 | 44.62 | 44.62 | 44.62 | 172,068 | +0.02(+0.04%) |
Feb 12, 2015 | 43.76 | 44.79 | 43.76 | 44.61 | 263,171 | +1.16(+2.66%) |
Feb 11, 2015 | 44.04 | 44.25 | 43.37 | 43.45 | 176,414 | -0.75(-1.70%) |
Feb 10, 2015 | 44.65 | 45.18 | 43.49 | 44.20 | 158,474 | +0.06(+0.13%) |
Feb 09, 2015 | 44.58 | 44.79 | 44.05 | 44.14 | 163,957 | -0.73(-1.62%) |
Feb 06, 2015 | 44.81 | 45.77 | 44.15 | 44.87 | 335,063 | +0.31(+0.70%) |
Feb 05, 2015 | 43.46 | 44.72 | 43.28 | 44.56 | 224,756 | +1.37(+3.17%) |
Feb 04, 2015 | 42.81 | 43.56 | 42.68 | 43.19 | 214,651 | +0.29(+0.67%) |
Feb 03, 2015 | 42.04 | 43.08 | 41.93 | 42.90 | 351,007 | +1.00(+2.38%) |
Feb 02, 2015 | 41.23 | 42.03 | 40.81 | 41.90 | 474,512 | +0.90(+2.21%) |
Jan 30, 2015 | 40.65 | 41.73 | 40.65 | 41.00 | 385,591 | -0.07(-0.16%) |
Jan 29, 2015 | 41.12 | 41.23 | 39.94 | 41.07 | 462,434 | -0.14(-0.33%) |
Jan 28, 2015 | 43.09 | 43.78 | 40.66 | 41.20 | 535,569 | -2.76(-6.28%) |
Jan 27, 2015 | 43.92 | 44.73 | 43.73 | 43.97 | 267,693 | -0.63(-1.42%) |
Jan 26, 2015 | 44.23 | 44.91 | 43.49 | 44.60 | 323,716 | +0.26(+0.59%) |
Jan 23, 2015 | 45.12 | 45.29 | 43.93 | 44.34 | 202,924 | -0.82(-1.82%) |
Jan 22, 2015 | 42.98 | 45.27 | 42.98 | 45.16 | 243,387 | +2.54(+5.97%) |
Jan 21, 2015 | 42.64 | 43.43 | 42.30 | 42.61 | 215,416 | -0.14(-0.34%) |
Jan 20, 2015 | 43.42 | 44.05 | 42.41 | 42.76 | 206,348 | -0.54(-1.25%) |
Jan 16, 2015 | 41.95 | 43.39 | 41.66 | 43.30 | 232,737 | +1.21(+2.87%) |
Jan 15, 2015 | 42.65 | 42.66 | 41.52 | 42.09 | 215,158 | -0.63(-1.48%) |
Jan 14, 2015 | 42.66 | 42.99 | 41.79 | 42.72 | 196,099 | -0.59(-1.37%) |
Jan 13, 2015 | 43.81 | 44.19 | 42.73 | 43.32 | 201,151 | -0.12(-0.27%) |
Jan 12, 2015 | 43.64 | 43.92 | 42.88 | 43.43 | 241,354 | -0.10(-0.23%) |
Jan 09, 2015 | 44.88 | 44.88 | 43.37 | 43.53 | 213,412 | -1.45(-3.23%) |
Jan 08, 2015 | 44.76 | 45.30 | 44.37 | 44.99 | 331,971 | +0.66(+1.49%) |
Jan 07, 2015 | 44.45 | 44.83 | 43.60 | 44.33 | 273,395 | +0.19(+0.42%) |
Jan 06, 2015 | 46.04 | 46.04 | 44.07 | 44.14 | 312,129 | -1.88(-4.08%) |
Jan 05, 2015 | 46.96 | 47.51 | 45.84 | 46.02 | 202,412 | -1.38(-2.91%) |
Jan 02, 2015 | 48.44 | 48.44 | 46.48 | 47.40 | 237,855 | -0.68(-1.41%) |
Dec 31, 2014 | 48.99 | 48.07 | 48.07 | 48.07 | 185,914 | -0.74(-1.51%) |
Dec 30, 2014 | 48.92 | 49.43 | 48.71 | 48.81 | 164,908 | -0.38(-0.77%) |
Dec 29, 2014 | 48.74 | 49.86 | 48.31 | 49.19 | 185,478 | +0.52(+1.06%) |
Dec 26, 2014 | 48.29 | 49.80 | 47.95 | 48.67 | 220,106 | +0.46(+0.96%) |
Dec 24, 2014 | 48.11 | 48.21 | 48.21 | 48.21 | 143,075 | +0.13(+0.26%) |
Dec 23, 2014 | 47.80 | 48.12 | 47.56 | 48.08 | 244,314 | +0.39(+0.82%) |
Dec 22, 2014 | 47.90 | 48.03 | 46.78 | 47.69 | 235,947 | -0.32(-0.67%) |
Dec 19, 2014 | 47.96 | 48.22 | 47.34 | 48.01 | 738,877 | +0.03(+0.05%) |
Dec 18, 2014 | 48.06 | 48.24 | 47.51 | 47.99 | 254,455 | +0.58(+1.23%) |
Dec 17, 2014 | 46.28 | 47.46 | 45.46 | 47.41 | 314,158 | +1.24(+2.69%) |
Dec 16, 2014 | 44.80 | 47.02 | 44.59 | 46.16 | 317,353 | +1.00(+2.21%) |
Dec 15, 2014 | 45.11 | 46.41 | 44.92 | 45.17 | 292,638 | +0.24(+0.55%) |
Dec 12, 2014 | 44.84 | 45.38 | 44.47 | 44.92 | 217,126 | -0.50(-1.10%) |
Dec 11, 2014 | 45.45 | 46.03 | 44.92 | 45.42 | 216,903 | +0.24(+0.54%) |
Dec 10, 2014 | 46.97 | 47.12 | 45.16 | 45.17 | 212,022 | -2.01(-4.26%) |
Dec 09, 2014 | 45.97 | 47.27 | 45.64 | 47.19 | 207,019 | +0.59(+1.27%) |
Dec 08, 2014 | 46.88 | 47.53 | 46.37 | 46.59 | 187,605 | -0.40(-0.85%) |
Dec 05, 2014 | 46.04 | 47.69 | 46.00 | 47.00 | 300,117 | +1.08(+2.35%) |
Dec 04, 2014 | 45.69 | 46.42 | 45.45 | 45.92 | 123,269 | +0.04(+0.09%) |
Dec 03, 2014 | 45.32 | 46.24 | 45.15 | 45.88 | 220,906 | +0.56(+1.23%) |
Dec 02, 2014 | 44.97 | 46.31 | 44.87 | 45.32 | 200,265 | +0.47(+1.05%) |
Dec 01, 2014 | 46.70 | 47.11 | 44.50 | 44.85 | 258,980 | -1.84(-3.95%) |
Nov 28, 2014 | 48.33 | 48.33 | 46.52 | 46.69 | 88,803 | -1.54(-3.19%) |
Nov 26, 2014 | 48.24 | 48.23 | 48.23 | 48.23 | 144,155 | -0.05(-0.10%) |
Nov 25, 2014 | 48.50 | 48.52 | 48.07 | 48.28 | 94,117 | -0.08(-0.16%) |
Nov 24, 2014 | 47.95 | 48.52 | 47.28 | 48.36 | 139,763 | +0.50(+1.04%) |
Nov 21, 2014 | 48.88 | 48.89 | 47.64 | 47.86 | 121,318 | -0.52(-1.08%) |
Nov 20, 2014 | 47.91 | 48.41 | 47.77 | 48.38 | 184,608 | +0.13(+0.26%) |
Nov 19, 2014 | 49.18 | 49.18 | 47.90 | 48.26 | 144,637 | -1.03(-2.08%) |
Nov 18, 2014 | 49.49 | 49.57 | 49.15 | 49.28 | 111,302 | -0.06(-0.12%) |
Nov 17, 2014 | 49.65 | 49.85 | 49.17 | 49.34 | 105,102 | -0.53(-1.06%) |
Nov 14, 2014 | 50.08 | 50.25 | 49.70 | 49.87 | 92,789 | -0.27(-0.54%) |
Nov 13, 2014 | 51.08 | 51.33 | 50.10 | 50.14 | 114,611 | -0.75(-1.47%) |
Nov 12, 2014 | 50.12 | 50.99 | 49.73 | 50.89 | 198,081 | +0.58(+1.15%) |
Nov 11, 2014 | 50.49 | 50.77 | 49.97 | 50.31 | 118,842 | -0.18(-0.35%) |
Nov 10, 2014 | 50.23 | 50.77 | 50.11 | 50.49 | 196,621 | +0.27(+0.54%) |
Nov 07, 2014 | 50.40 | 50.40 | 49.85 | 50.22 | 161,672 | -0.25(-0.50%) |
Nov 06, 2014 | 50.49 | 50.82 | 49.78 | 50.47 | 232,354 | +0.10(+0.20%) |
Nov 05, 2014 | 50.23 | 50.61 | 49.49 | 50.37 | 156,051 | +0.45(+0.89%) |
Nov 04, 2014 | 49.57 | 50.14 | 49.26 | 49.92 | 155,521 | +0.06(+0.12%) |
Nov 03, 2014 | 50.26 | 50.66 | 49.38 | 49.86 | 231,432 | -0.27(-0.54%) |
Oct 31, 2014 | 50.16 | 50.35 | 48.84 | 50.13 | 353,826 | +1.01(+2.06%) |
Oct 30, 2014 | 48.67 | 49.63 | 48.46 | 49.12 | 248,004 | +0.12(+0.24%) |
Oct 29, 2014 | 48.61 | 49.52 | 47.94 | 49.01 | 293,385 | +0.43(+0.88%) |
Oct 28, 2014 | 47.36 | 48.83 | 47.36 | 48.58 | 289,193 | +1.49(+3.16%) |
Oct 27, 2014 | 46.62 | 47.12 | 46.65 | 47.09 | 340,090 | +0.44(+0.94%) |
Oct 24, 2014 | 46.56 | 47.27 | 46.08 | 46.65 | 184,247 | +0.18(+0.38%) |
Oct 23, 2014 | 46.48 | 47.28 | 45.64 | 46.47 | 197,935 | +0.30(+0.66%) |
Oct 22, 2014 | 47.15 | 47.15 | 46.09 | 46.17 | 112,969 | -0.76(-1.61%) |
Oct 21, 2014 | 46.11 | 47.47 | 45.96 | 46.93 | 196,784 | +1.12(+2.44%) |
Oct 20, 2014 | 45.44 | 45.93 | 45.27 | 45.81 | 185,274 | +0.14(+0.31%) |
Oct 17, 2014 | 46.06 | 46.08 | 45.15 | 45.67 | 266,267 | +0.28(+0.61%) |
Oct 16, 2014 | 43.65 | 45.83 | 43.65 | 45.39 | 200,997 | +1.09(+2.45%) |
Oct 15, 2014 | 45.25 | 46.14 | 43.96 | 44.30 | 212,187 | -1.76(-3.82%) |
Oct 14, 2014 | 45.81 | 47.01 | 45.77 | 46.06 | 225,315 | +0.56(+1.24%) |
Oct 13, 2014 | 44.99 | 45.90 | 44.67 | 45.50 | 188,427 | +0.50(+1.10%) |
Oct 10, 2014 | 44.31 | 45.59 | 44.31 | 45.00 | 192,539 | +0.42(+0.94%) |
Oct 09, 2014 | 46.04 | 46.25 | 44.53 | 44.58 | 163,271 | -1.55(-3.36%) |
Oct 08, 2014 | 44.82 | 46.20 | 44.82 | 46.13 | 167,375 | +1.14(+2.54%) |
Oct 07, 2014 | 45.87 | 46.17 | 44.97 | 44.98 | 160,638 | -1.17(-2.53%) |
Oct 06, 2014 | 46.73 | 46.85 | 45.87 | 46.15 | 144,691 | -0.50(-1.06%) |
Oct 03, 2014 | 46.73 | 47.53 | 46.54 | 46.65 | 174,684 | +0.36(+0.78%) |
Oct 02, 2014 | 45.64 | 46.54 | 45.29 | 46.29 | 115,661 | +0.70(+1.53%) |