Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 43.24 | 43.24 | 43.24 | 43.24 | 271 | -0.23(-0.53%) |
Oct 29, 2015 | 43.83 | 43.83 | 43.46 | 43.47 | 2,747 | -0.28(-0.64%) |
Oct 28, 2015 | 43.05 | 43.75 | 43.03 | 43.75 | 40,651 | +0.54(+1.25%) |
Oct 27, 2015 | 43.20 | 43.24 | 43.20 | 43.21 | 4,273 | +0.08(+0.19%) |
Oct 26, 2015 | 43.23 | 43.24 | 43.11 | 43.13 | 19,324 | -0.24(-0.54%) |
Oct 23, 2015 | 43.21 | 43.38 | 43.19 | 43.37 | 5,492 | +0.45(+1.04%) |
Oct 22, 2015 | 42.70 | 42.92 | 42.69 | 42.92 | 9,108 | +0.86(+2.04%) |
Oct 21, 2015 | 42.06 | 42.06 | 42.06 | 42.06 | 570 | -0.01(-0.02%) |
Oct 20, 2015 | 42.02 | 42.07 | 42.00 | 42.07 | 500 | -0.06(-0.14%) |
Oct 19, 2015 | 42.15 | 42.16 | 42.13 | 42.13 | 1,953 | +0.07(+0.17%) |
Oct 16, 2015 | 42.01 | 42.06 | 41.93 | 42.06 | 1,281 | +0.08(+0.19%) |
Oct 15, 2015 | 41.83 | 41.98 | 41.83 | 41.98 | 660 | +0.46(+1.11%) |
Oct 14, 2015 | 41.74 | 41.74 | 41.52 | 41.52 | 600 | -0.43(-1.02%) |
Oct 13, 2015 | 41.99 | 41.99 | 41.93 | 41.95 | 7,114 | +0.03(+0.07%) |
Oct 12, 2015 | 41.92 | 41.92 | 41.92 | 41.92 | 144 | -0.16(-0.38%) |
Oct 09, 2015 | 42.03 | 42.08 | 42.03 | 42.08 | 710 | -0.26(-0.61%) |
Oct 08, 2015 | 42.54 | 42.54 | 42.33 | 42.34 | 603 | -0.13(-0.31%) |
Oct 07, 2015 | 42.73 | 42.73 | 42.47 | 42.47 | 8,865 | +0.14(+0.33%) |
Oct 06, 2015 | 42.55 | 42.56 | 42.33 | 42.33 | 10,116 | -0.27(-0.63%) |
Oct 02, 2015 | 42.33 | 42.63 | 42.16 | 42.60 | 53 | -0.03(-0.07%) |
Oct 01, 2015 | 42.86 | 42.86 | 42.61 | 42.63 | 219,598 | -0.15(-0.34%) |
Sep 30, 2015 | 42.59 | 42.78 | 42.59 | 42.78 | 933 | +0.38(+0.89%) |
Sep 29, 2015 | 42.48 | 42.48 | 42.40 | 42.40 | 374 | -0.14(-0.33%) |
Sep 28, 2015 | 42.87 | 42.87 | 42.52 | 42.54 | 87,633 | -0.02(-0.05%) |
Sep 25, 2015 | 42.75 | 42.75 | 42.56 | 42.56 | 908 | +0.07(+0.16%) |
Sep 24, 2015 | 42.54 | 42.54 | 42.31 | 42.49 | 596 | -0.25(-0.58%) |
Sep 23, 2015 | 42.75 | 42.75 | 42.59 | 42.74 | 193,814 | -0.19(-0.44%) |
Sep 22, 2015 | 42.88 | 42.95 | 42.87 | 42.93 | 1,546 | +0.22(+0.52%) |
Sep 21, 2015 | 42.57 | 42.72 | 42.57 | 42.71 | 179,468 | +0.45(+1.06%) |
Sep 18, 2015 | 41.83 | 42.26 | 41.83 | 42.26 | 2,020 | +0.62(+1.49%) |
Sep 17, 2015 | 42.15 | 42.29 | 41.64 | 41.64 | 1,070 | -0.61(-1.44%) |
Sep 16, 2015 | 42.21 | 42.25 | 42.21 | 42.25 | 552 | -0.20(-0.47%) |
Sep 15, 2015 | 43.02 | 43.02 | 42.25 | 42.45 | 3,706 | +0.19(+0.46%) |
Sep 14, 2015 | 42.26 | 42.26 | 42.17 | 42.26 | 3,500 | +0.13(+0.32%) |
Sep 11, 2015 | 42.20 | 42.20 | 42.08 | 42.12 | 240,076 | -0.26(-0.61%) |
Sep 10, 2015 | 42.68 | 42.68 | 42.36 | 42.38 | 21,635 | -0.35(-0.82%) |
Sep 09, 2015 | 42.99 | 42.99 | 42.64 | 42.73 | 28,136 | +0.04(+0.09%) |
Sep 08, 2015 | 42.69 | 42.69 | 42.69 | 42.69 | 611 | -0.23(-0.54%) |
Sep 04, 2015 | 43.36 | 42.92 | 42.92 | 42.92 | 68,600 | -0.04(-0.09%) |
Sep 03, 2015 | 42.98 | 43.07 | 42.95 | 42.96 | 281,404 | +0.38(+0.89%) |
Sep 02, 2015 | 42.56 | 42.58 | 42.48 | 42.58 | 1,532 | +0.25(+0.59%) |
Sep 01, 2015 | 42.43 | 42.43 | 42.33 | 42.33 | 887 | -0.32(-0.75%) |
Aug 31, 2015 | 42.71 | 42.71 | 42.51 | 42.65 | 1,237 | -0.02(-0.05%) |
Aug 28, 2015 | 42.45 | 42.81 | 42.45 | 42.67 | 1,337 | +0.23(+0.54%) |
Aug 27, 2015 | 42.36 | 42.44 | 42.36 | 42.44 | 253 | +0.34(+0.82%) |
Aug 26, 2015 | 41.93 | 42.10 | 41.82 | 42.10 | 1,647 | +0.19(+0.44%) |
Aug 25, 2015 | 41.55 | 42.00 | 41.55 | 41.91 | 5,698 | +0.49(+1.19%) |
Aug 24, 2015 | 40.26 | 41.53 | 40.26 | 41.42 | 5,195 | -0.67(-1.59%) |
Aug 21, 2015 | 42.50 | 42.50 | 42.05 | 42.09 | 10,835 | -0.59(-1.38%) |
Aug 20, 2015 | 43.00 | 43.00 | 42.66 | 42.68 | 5,042 | -0.39(-0.91%) |
Aug 19, 2015 | 43.34 | 43.34 | 43.04 | 43.07 | 6,127 | -0.27(-0.62%) |
Aug 18, 2015 | 43.31 | 43.34 | 43.31 | 43.34 | 1,740 | +0.11(+0.25%) |
Aug 17, 2015 | 43.23 | 43.27 | 43.23 | 43.23 | 19,119 | +0.23(+0.53%) |
Aug 13, 2015 | 43.00 | 43.00 | 43.00 | 43.00 | 67 | +0.24(+0.56%) |
Aug 12, 2015 | 42.68 | 42.76 | 42.68 | 42.76 | 731 | -0.95(-2.16%) |
Aug 10, 2015 | 44.05 | 44.05 | 43.71 | 43.70 | 84 | +0.09(+0.19%) |
Aug 07, 2015 | 43.92 | 44.00 | 43.60 | 43.62 | 23,400 | -0.16(-0.37%) |
Aug 06, 2015 | 43.80 | 43.89 | 43.78 | 43.78 | 1,282 | -0.10(-0.23%) |
Aug 05, 2015 | 43.99 | 44.02 | 43.87 | 43.88 | 2,158 | +0.18(+0.41%) |
Aug 03, 2015 | 43.67 | 43.70 | 43.70 | 43.70 | 1,300 | +0.19(+0.44%) |
Jul 31, 2015 | 43.22 | 43.51 | 43.21 | 43.51 | 945 | -0.32(-0.73%) |
Jul 30, 2015 | 43.77 | 43.88 | 43.77 | 43.83 | 1,967 | +0.27(+0.63%) |
Jul 29, 2015 | 43.34 | 43.55 | 43.34 | 43.55 | 833 | +0.24(+0.57%) |
Jul 28, 2015 | 43.32 | 43.36 | 43.31 | 43.31 | 466 | +0.23(+0.53%) |
Jul 27, 2015 | 43.16 | 43.17 | 43.02 | 43.08 | 5,510 | -0.51(-1.16%) |
Jul 24, 2015 | 43.39 | 43.63 | 43.39 | 43.59 | 997 | -0.03(-0.07%) |
Jul 23, 2015 | 43.62 | 43.62 | 43.62 | 43.62 | 200 | -0.27(-0.62%) |
Jul 22, 2015 | 44.16 | 44.16 | 43.89 | 43.89 | 4,728 | +0.20(+0.46%) |
Jul 21, 2015 | 43.85 | 43.85 | 43.69 | 43.69 | 652 | -0.50(-1.14%) |
Jul 20, 2015 | 44.18 | 44.21 | 44.10 | 44.20 | 2,855 | +0.06(+0.13%) |
Jul 17, 2015 | 43.95 | 44.20 | 43.95 | 44.14 | 1,484 | +0.06(+0.14%) |
Jul 16, 2015 | 43.87 | 44.08 | 43.82 | 44.08 | 6,117 | +0.27(+0.61%) |
Jul 15, 2015 | 43.60 | 43.81 | 43.60 | 43.81 | 368 | +0.28(+0.64%) |
Jul 14, 2015 | 43.42 | 43.53 | 43.42 | 43.53 | 950 | +0.04(+0.09%) |
Jul 13, 2015 | 43.34 | 43.55 | 43.34 | 43.49 | 3,810 | +0.49(+1.14%) |
Jul 10, 2015 | 42.92 | 43.05 | 42.82 | 43.00 | 3,680 | -0.49(-1.13%) |
Jul 09, 2015 | 42.94 | 43.52 | 42.93 | 43.49 | 5,652 | +0.19(+0.44%) |
Jul 08, 2015 | 43.45 | 43.48 | 43.30 | 43.30 | 7,491 | -0.47(-1.07%) |
Jul 07, 2015 | 43.79 | 43.83 | 43.71 | 43.77 | 5,159 | +0.40(+0.92%) |
Jul 06, 2015 | 43.98 | 43.98 | 43.35 | 43.37 | 2,062 | +0.18(+0.42%) |
Jul 02, 2015 | 43.11 | 43.19 | 43.19 | 43.19 | 3,300 | -0.03(-0.07%) |
Jul 01, 2015 | 43.22 | 43.22 | 43.22 | 43.22 | 499 | +0.17(+0.39%) |
Jun 30, 2015 | 42.77 | 43.05 | 42.77 | 43.05 | 4,013 | +0.45(+1.06%) |
Jun 29, 2015 | 43.29 | 43.29 | 42.58 | 42.60 | 6,165 | -0.38(-0.88%) |
Jun 26, 2015 | 42.92 | 43.01 | 42.92 | 42.98 | 2,320 | +0.23(+0.54%) |
Jun 25, 2015 | 42.85 | 42.86 | 42.75 | 42.75 | 648 | -0.00(-0.01%) |
Jun 24, 2015 | 42.92 | 42.92 | 42.75 | 42.75 | 1,070 | -0.23(-0.53%) |
Jun 23, 2015 | 42.90 | 43.00 | 42.80 | 42.98 | 2,905 | +0.75(+1.78%) |
Jun 22, 2015 | 42.10 | 42.23 | 42.09 | 42.23 | 970 | -0.06(-0.14%) |
Jun 19, 2015 | 42.51 | 42.51 | 42.29 | 42.29 | 825 | +0.04(+0.09%) |
Jun 18, 2015 | 41.94 | 42.28 | 41.94 | 42.25 | 12,459 | -0.38(-0.89%) |
Jun 17, 2015 | 42.79 | 42.79 | 42.61 | 42.63 | 945 | -0.11(-0.26%) |
Jun 16, 2015 | 42.58 | 42.80 | 42.58 | 42.74 | 3,850 | +0.14(+0.33%) |
Jun 15, 2015 | 42.69 | 42.70 | 42.00 | 42.60 | 1,290 | -0.02(-0.05%) |
Jun 12, 2015 | 42.64 | 42.71 | 42.47 | 42.62 | 3,343 | +0.02(+0.05%) |
Jun 11, 2015 | 42.73 | 42.73 | 42.60 | 42.60 | 4,112 | +0.37(+0.88%) |
Jun 10, 2015 | 42.20 | 42.23 | 42.20 | 42.23 | 1,250 | -0.44(-1.03%) |
Jun 09, 2015 | 42.57 | 42.67 | 42.55 | 42.67 | 1,383 | +0.14(+0.34%) |
Jun 08, 2015 | 42.81 | 42.81 | 42.53 | 42.53 | 2,208 | -0.67(-1.56%) |
Jun 05, 2015 | 43.15 | 43.25 | 43.15 | 43.20 | 1,950 | +0.50(+1.17%) |
Jun 04, 2015 | 42.79 | 42.79 | 42.52 | 42.70 | 2,283 | +0.03(+0.07%) |
Jun 03, 2015 | 43.09 | 43.09 | 42.61 | 42.67 | 9,717 | -0.26(-0.61%) |
Jun 02, 2015 | 43.15 | 43.21 | 42.93 | 42.93 | 3,316 | -1.09(-2.48%) |
Jun 01, 2015 | 44.11 | 44.11 | 43.72 | 44.02 | 788 | +0.25(+0.57%) |
May 29, 2015 | 43.91 | 43.91 | 43.66 | 43.77 | 3,730 | -0.14(-0.31%) |
May 28, 2015 | 44.09 | 44.15 | 43.88 | 43.91 | 5,765 | -0.21(-0.48%) |
May 27, 2015 | 44.31 | 44.31 | 44.19 | 44.12 | 4,491 | -0.03(-0.07%) |
May 26, 2015 | 44.09 | 44.17 | 43.94 | 44.15 | 13,894 | +0.55(+1.26%) |
May 22, 2015 | 43.31 | 43.60 | 43.60 | 43.60 | 2,500 | +0.43(+1.00%) |
May 21, 2015 | 43.18 | 43.18 | 43.17 | 43.17 | 1,136 | +0.01(+0.02%) |
May 20, 2015 | 43.36 | 43.37 | 43.16 | 43.16 | 3,784 | +0.10(+0.23%) |
May 19, 2015 | 43.20 | 43.24 | 43.06 | 43.06 | 11,923 | +0.69(+1.63%) |
May 18, 2015 | 41.97 | 42.40 | 41.97 | 42.37 | 14,574 | +0.38(+0.90%) |
May 15, 2015 | 42.25 | 42.25 | 41.93 | 41.99 | 5,020 | -0.13(-0.30%) |
May 14, 2015 | 42.20 | 42.35 | 42.11 | 42.12 | 9,323 | -0.17(-0.40%) |
May 13, 2015 | 42.27 | 42.29 | 42.24 | 42.29 | 1,085 | -0.62(-1.45%) |
May 12, 2015 | 43.22 | 43.22 | 42.74 | 42.91 | 15,280 | -0.23(-0.53%) |
May 11, 2015 | 43.22 | 43.22 | 43.11 | 43.14 | 42,383 | +0.29(+0.68%) |
May 08, 2015 | 42.90 | 42.94 | 42.85 | 42.85 | 11,152 | +0.16(+0.38%) |
May 07, 2015 | 42.80 | 42.80 | 42.57 | 42.69 | 6,730 | +0.38(+0.89%) |
May 06, 2015 | 42.50 | 42.54 | 42.29 | 42.31 | 63,162 | -0.61(-1.42%) |
May 05, 2015 | 43.08 | 43.08 | 42.90 | 42.92 | 2,082 | -0.15(-0.35%) |
May 04, 2015 | 42.93 | 43.16 | 42.93 | 43.07 | 6,215 | +0.14(+0.33%) |
May 01, 2015 | 42.75 | 43.01 | 42.70 | 42.93 | 8,965 | +0.08(+0.18%) |
Apr 30, 2015 | 43.18 | 43.23 | 42.81 | 42.85 | 11,613 | -0.38(-0.87%) |
Apr 29, 2015 | 43.43 | 43.48 | 42.99 | 43.23 | 16,501 | -0.63(-1.44%) |
Apr 28, 2015 | 44.05 | 44.06 | 43.86 | 43.86 | 1,521 | -0.30(-0.68%) |
Apr 27, 2015 | 44.34 | 44.34 | 44.05 | 44.16 | 7,100 | -0.11(-0.25%) |
Apr 24, 2015 | 44.48 | 44.48 | 44.25 | 44.27 | 6,823 | -0.16(-0.36%) |
Apr 23, 2015 | 44.50 | 44.50 | 44.35 | 44.43 | 3,842 | -0.39(-0.87%) |
Apr 22, 2015 | 44.85 | 44.88 | 44.78 | 44.82 | 3,974 | +0.10(+0.22%) |
Apr 21, 2015 | 45.01 | 45.07 | 44.72 | 44.72 | 1,262 | -0.18(-0.40%) |
Apr 20, 2015 | 44.85 | 44.91 | 44.68 | 44.90 | 8,147 | +0.32(+0.72%) |
Apr 17, 2015 | 44.69 | 44.81 | 44.58 | 44.58 | 6,939 | -0.04(-0.09%) |
Apr 16, 2015 | 44.73 | 44.84 | 44.60 | 44.62 | 6,804 | -0.59(-1.30%) |
Apr 15, 2015 | 45.12 | 45.45 | 45.12 | 45.21 | 4,332 | +0.03(+0.07%) |
Apr 14, 2015 | 45.22 | 45.26 | 44.95 | 45.18 | 1,364 | -0.41(-0.90%) |
Apr 13, 2015 | 45.59 | 45.59 | 45.48 | 45.59 | 1,724 | +0.13(+0.29%) |
Apr 10, 2015 | 45.47 | 45.47 | 45.35 | 45.46 | 2,042 | +0.17(+0.38%) |
Apr 09, 2015 | 44.75 | 45.29 | 44.75 | 45.29 | 5,340 | +0.69(+1.55%) |
Apr 08, 2015 | 44.43 | 44.61 | 44.34 | 44.60 | 6,067 | +0.15(+0.34%) |
Apr 07, 2015 | 44.44 | 44.47 | 44.30 | 44.45 | 8,000 | +0.44(+1.00%) |
Apr 06, 2015 | 43.81 | 44.12 | 43.65 | 44.01 | 45,611 | -0.21(-0.47%) |
Apr 02, 2015 | 44.25 | 44.22 | 44.22 | 44.22 | 3,900 | -0.47(-1.05%) |
Apr 01, 2015 | 44.84 | 44.84 | 44.66 | 44.69 | 60,340 | -0.18(-0.40%) |
Mar 31, 2015 | 44.82 | 44.95 | 44.76 | 44.87 | 9,616 | +0.43(+0.97%) |
Mar 30, 2015 | 44.54 | 44.54 | 44.44 | 44.44 | 623 | +0.28(+0.63%) |
Mar 27, 2015 | 44.60 | 44.60 | 44.15 | 44.16 | 5,046 | -0.06(-0.14%) |
Mar 26, 2015 | 43.80 | 44.32 | 43.80 | 44.22 | 35,530 | +0.21(+0.48%) |
Mar 25, 2015 | 43.82 | 44.02 | 43.78 | 44.01 | 5,662 | -0.12(-0.27%) |
Mar 24, 2015 | 44.03 | 44.21 | 44.03 | 44.13 | 9,743 | +0.15(+0.33%) |
Mar 23, 2015 | 44.19 | 44.26 | 43.95 | 43.98 | 20,744 | -0.66(-1.47%) |
Mar 20, 2015 | 45.28 | 45.28 | 44.34 | 44.63 | 31,693 | -0.66(-1.47%) |
Mar 19, 2015 | 45.12 | 45.40 | 45.10 | 45.30 | 6,303 | +0.67(+1.51%) |
Mar 18, 2015 | 45.41 | 45.50 | 44.53 | 44.63 | 25,374 | -0.97(-2.14%) |
Mar 17, 2015 | 45.50 | 45.62 | 45.37 | 45.60 | 26,572 | -0.05(-0.11%) |
Mar 16, 2015 | 45.58 | 45.66 | 45.41 | 45.65 | 21,332 | -0.41(-0.89%) |
Mar 13, 2015 | 45.54 | 46.16 | 45.54 | 46.06 | 68,066 | +0.54(+1.20%) |
Mar 12, 2015 | 45.57 | 45.63 | 45.36 | 45.52 | 31,663 | -0.28(-0.62%) |
Mar 11, 2015 | 45.71 | 45.92 | 45.53 | 45.80 | 63,464 | +0.66(+1.46%) |
Mar 10, 2015 | 44.77 | 45.17 | 44.77 | 45.14 | 29,063 | +0.64(+1.44%) |
Mar 09, 2015 | 44.91 | 44.91 | 44.45 | 44.50 | 2,831 | -0.09(-0.20%) |
Mar 06, 2015 | 44.49 | 44.59 | 44.36 | 44.59 | 134,984 | +0.78(+1.78%) |
Mar 05, 2015 | 43.86 | 43.95 | 43.81 | 43.81 | 28,176 | +0.19(+0.44%) |
Mar 04, 2015 | 43.39 | 43.72 | 42.94 | 43.62 | 25,880 | +0.45(+1.04%) |
Mar 03, 2015 | 43.15 | 43.22 | 43.09 | 43.17 | 20,875 | -0.07(-0.16%) |
Mar 02, 2015 | 43.10 | 43.24 | 43.10 | 43.24 | 590 | +0.09(+0.21%) |
Feb 27, 2015 | 43.14 | 43.15 | 43.13 | 43.15 | 561 | +0.01(+0.02%) |
Feb 26, 2015 | 42.73 | 43.14 | 42.73 | 43.14 | 1,102 | +0.65(+1.53%) |
Feb 25, 2015 | 42.52 | 42.55 | 42.49 | 42.49 | 1,236 | -0.20(-0.47%) |
Feb 24, 2015 | 42.60 | 42.76 | 42.57 | 42.69 | 4,201 | +0.09(+0.21%) |
Feb 23, 2015 | 42.40 | 42.72 | 42.40 | 42.60 | 2,037 | +0.08(+0.19%) |
Feb 20, 2015 | 42.85 | 42.85 | 42.34 | 42.52 | 8,122 | -0.08(-0.19%) |
Feb 19, 2015 | 42.57 | 42.60 | 42.44 | 42.60 | 8,532 | +0.18(+0.42%) |
Feb 18, 2015 | 42.40 | 42.67 | 42.40 | 42.42 | 4,425 | +0.06(+0.14%) |
Feb 17, 2015 | 42.35 | 42.45 | 42.35 | 42.36 | 2,641 | -0.05(-0.12%) |
Feb 13, 2015 | 41.98 | 42.41 | 42.41 | 42.41 | 1,400 | +0.07(+0.16%) |
Feb 12, 2015 | 42.69 | 42.69 | 42.34 | 42.34 | 2,352 | -0.47(-1.10%) |
Feb 11, 2015 | 42.83 | 42.84 | 42.77 | 42.81 | 2,201 | +0.07(+0.16%) |
Feb 10, 2015 | 42.72 | 42.79 | 42.70 | 42.74 | 6,891 | +0.15(+0.36%) |
Feb 09, 2015 | 42.79 | 42.79 | 42.59 | 42.59 | 556 | -0.17(-0.40%) |
Feb 06, 2015 | 42.57 | 42.79 | 42.54 | 42.76 | 4,191 | +0.66(+1.57%) |
Feb 05, 2015 | 42.40 | 42.40 | 42.10 | 42.10 | 11,277 | -0.25(-0.59%) |
Feb 04, 2015 | 42.30 | 42.43 | 42.30 | 42.35 | 1,250 | +0.22(+0.53%) |
Feb 03, 2015 | 42.28 | 42.40 | 42.06 | 42.13 | 5,857 | -0.62(-1.46%) |
Feb 02, 2015 | 42.85 | 43.28 | 42.62 | 42.75 | 11,695 | -0.13(-0.30%) |
Jan 30, 2015 | 42.86 | 42.92 | 42.86 | 42.88 | 4,646 | +0.19(+0.45%) |
Jan 29, 2015 | 43.12 | 43.12 | 42.69 | 42.69 | 6,623 | -0.16(-0.37%) |
Jan 28, 2015 | 42.65 | 42.86 | 42.65 | 42.85 | 976 | +0.29(+0.67%) |
Jan 27, 2015 | 42.58 | 42.60 | 42.34 | 42.56 | 7,204 | -0.46(-1.07%) |
Jan 26, 2015 | 43.14 | 43.14 | 42.87 | 43.02 | 7,802 | -0.23(-0.53%) |
Jan 23, 2015 | 42.89 | 43.25 | 42.89 | 43.25 | 22,054 | +0.57(+1.34%) |
Jan 22, 2015 | 42.15 | 42.69 | 42.15 | 42.68 | 38,283 | +0.80(+1.91%) |
Jan 21, 2015 | 42.00 | 42.00 | 41.55 | 41.88 | 12,110 | -0.08(-0.19%) |
Jan 20, 2015 | 42.10 | 42.10 | 41.76 | 41.96 | 7,949 | +0.01(+0.02%) |
Jan 16, 2015 | 42.04 | 42.19 | 41.85 | 41.95 | 6,484 | +0.21(+0.50%) |
Jan 15, 2015 | 41.58 | 41.79 | 41.58 | 41.74 | 2,899 | +0.59(+1.43%) |
Jan 14, 2015 | 41.14 | 41.15 | 41.14 | 41.15 | 1,225 | +0.02(+0.05%) |
Jan 13, 2015 | 41.16 | 41.16 | 41.12 | 41.13 | 729 | +0.17(+0.42%) |
Jan 12, 2015 | 41.09 | 41.09 | 40.96 | 40.96 | 2,309 | +0.05(+0.12%) |
Jan 09, 2015 | 41.22 | 41.22 | 40.91 | 40.91 | 4,175 | -0.23(-0.56%) |
Jan 08, 2015 | 41.14 | 41.14 | 41.07 | 41.14 | 3,811 | +0.23(+0.56%) |
Jan 07, 2015 | 41.08 | 41.08 | 40.91 | 40.91 | 1,915 | +0.14(+0.34%) |
Jan 06, 2015 | 40.70 | 40.77 | 40.60 | 40.77 | 4,033 | +0.17(+0.42%) |
Jan 05, 2015 | 40.82 | 40.82 | 40.60 | 40.60 | 6,425 | +0.27(+0.66%) |
Jan 02, 2015 | 40.29 | 40.33 | 40.29 | 40.33 | 353 | +0.30(+0.76%) |
Dec 31, 2014 | 40.04 | 40.03 | 40.03 | 40.03 | 1,600 | +0.24(+0.60%) |
Dec 30, 2014 | 39.85 | 39.85 | 39.79 | 39.79 | 812 | +0.04(+0.10%) |
Dec 26, 2014 | 39.78 | 39.75 | 39.75 | 39.75 | 700 | +0.01(+0.02%) |
Dec 24, 2014 | 39.74 | 39.74 | 39.74 | 39.74 | 200 | -0.03(-0.08%) |
Dec 23, 2014 | 39.74 | 39.94 | 39.74 | 39.77 | 1,253 | +0.17(+0.43%) |
Dec 22, 2014 | 39.60 | 39.60 | 39.60 | 39.60 | 154 | -0.10(-0.25%) |
Dec 19, 2014 | 39.61 | 39.70 | 39.61 | 39.70 | 1,085 | +0.15(+0.37%) |
Dec 18, 2014 | 39.55 | 39.55 | 39.55 | 39.55 | 260 | +0.37(+0.93%) |
Dec 17, 2014 | 38.89 | 39.19 | 38.89 | 39.19 | 1,215 | +0.39(+1.00%) |
Dec 16, 2014 | 38.72 | 38.80 | 38.72 | 38.80 | 650 | -0.08(-0.20%) |
Dec 15, 2014 | 38.87 | 38.98 | 38.87 | 38.88 | 1,877 | -0.12(-0.31%) |
Dec 12, 2014 | 39.00 | 39.00 | 39.00 | 39.00 | 246 | -0.22(-0.56%) |
Dec 11, 2014 | 39.24 | 39.24 | 39.11 | 39.22 | 1,970 | +0.26(+0.67%) |
Dec 10, 2014 | 39.00 | 39.00 | 38.96 | 38.96 | 8,369 | -0.27(-0.69%) |
Dec 09, 2014 | 39.02 | 39.23 | 39.01 | 39.23 | 1,203 | -0.28(-0.71%) |
Dec 05, 2014 | 39.43 | 39.51 | 39.43 | 39.51 | 154 | +0.24(+0.62%) |
Dec 04, 2014 | 39.17 | 39.27 | 39.17 | 39.27 | 3,305 | -0.16(-0.41%) |
Dec 03, 2014 | 39.32 | 39.44 | 39.32 | 39.43 | 1,262 | +0.18(+0.46%) |
Dec 02, 2014 | 39.10 | 39.25 | 39.07 | 39.25 | 1,555 | +0.30(+0.77%) |
Dec 01, 2014 | 38.95 | 38.95 | 38.95 | 38.95 | 590 | +0.12(+0.31%) |
Nov 28, 2014 | 38.83 | 38.83 | 38.83 | 38.83 | 707 | +0.03(+0.08%) |
Nov 26, 2014 | 39.03 | 38.80 | 38.80 | 38.80 | 4,200 | -0.09(-0.23%) |
Nov 25, 2014 | 38.93 | 38.93 | 38.89 | 38.89 | 1,234 | -0.17(-0.44%) |
Nov 24, 2014 | 39.27 | 39.27 | 39.05 | 39.06 | 3,638 | -0.18(-0.47%) |
Nov 21, 2014 | 38.97 | 39.24 | 38.97 | 39.24 | 987 | +0.54(+1.41%) |
Nov 20, 2014 | 38.72 | 38.72 | 38.70 | 38.70 | 453 | -0.02(-0.05%) |
Nov 19, 2014 | 38.77 | 38.84 | 38.52 | 38.72 | 4,949 | -0.05(-0.13%) |
Nov 18, 2014 | 38.69 | 38.77 | 38.68 | 38.77 | 2,762 | -0.21(-0.54%) |
Nov 17, 2014 | 38.78 | 38.98 | 38.78 | 38.98 | 661 | +0.23(+0.59%) |
Nov 14, 2014 | 38.97 | 38.97 | 38.75 | 38.75 | 775 | -0.18(-0.45%) |
Nov 12, 2014 | 39.12 | 39.12 | 38.91 | 38.93 | 10 | +0.06(+0.14%) |
Nov 11, 2014 | 39.10 | 39.10 | 38.87 | 38.87 | 2,150 | -0.19(-0.49%) |
Nov 10, 2014 | 39.07 | 39.07 | 38.99 | 39.06 | 950 | -0.05(-0.13%) |
Nov 07, 2014 | 39.49 | 39.49 | 39.00 | 39.11 | 1,520 | -0.13(-0.33%) |
Nov 06, 2014 | 39.28 | 39.28 | 39.09 | 39.24 | 2,063 | +0.34(+0.87%) |
Nov 05, 2014 | 39.00 | 39.00 | 38.90 | 38.90 | 2,671 | +0.19(+0.49%) |
Nov 04, 2014 | 38.73 | 38.73 | 38.71 | 38.71 | 850 | -0.25(-0.64%) |