Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 36.51 | 36.64 | 36.47 | 36.51 | 10,432 | -0.02(-0.06%) |
Oct 29, 2015 | 36.66 | 36.76 | 36.49 | 36.53 | 4,396 | -0.35(-0.96%) |
Oct 28, 2015 | 35.70 | 36.89 | 35.68 | 36.89 | 8,804 | +1.35(+3.79%) |
Oct 27, 2015 | 35.92 | 35.92 | 35.43 | 35.54 | 3,348 | -0.59(-1.64%) |
Oct 26, 2015 | 36.19 | 36.22 | 36.05 | 36.13 | 4,657 | -0.17(-0.48%) |
Oct 23, 2015 | 35.90 | 36.31 | 35.89 | 36.31 | 12,480 | +0.61(+1.70%) |
Oct 22, 2015 | 35.18 | 35.75 | 35.17 | 35.70 | 5,366 | +0.95(+2.73%) |
Oct 21, 2015 | 35.39 | 35.41 | 34.74 | 34.75 | 4,953 | -0.62(-1.75%) |
Oct 20, 2015 | 35.14 | 35.37 | 35.14 | 35.37 | 273,927 | +0.24(+0.68%) |
Oct 19, 2015 | 35.16 | 35.30 | 35.11 | 35.13 | 2,722 | -0.30(-0.83%) |
Oct 16, 2015 | 35.16 | 35.47 | 34.99 | 35.43 | 12,355 | +0.31(+0.89%) |
Oct 15, 2015 | 34.25 | 35.11 | 34.25 | 35.11 | 38,177 | +1.02(+2.98%) |
Oct 14, 2015 | 34.50 | 34.56 | 33.99 | 34.10 | 441,661 | -0.34(-0.98%) |
Oct 13, 2015 | 34.70 | 34.98 | 34.43 | 34.43 | 5,155 | -0.48(-1.39%) |
Oct 12, 2015 | 35.03 | 35.03 | 34.76 | 34.92 | 2,259 | -0.13(-0.37%) |
Oct 09, 2015 | 35.25 | 35.25 | 34.96 | 35.05 | 4,904 | -0.18(-0.51%) |
Oct 08, 2015 | 35.10 | 35.31 | 34.93 | 35.23 | 5,862 | +0.02(+0.05%) |
Oct 07, 2015 | 34.82 | 35.21 | 34.82 | 35.21 | 7,834 | +0.55(+1.59%) |
Oct 06, 2015 | 34.89 | 34.89 | 34.64 | 34.66 | 11,124 | -0.26(-0.75%) |
Oct 05, 2015 | 34.26 | 34.97 | 34.11 | 34.93 | 10,038 | +1.03(+3.03%) |
Oct 02, 2015 | 33.02 | 33.90 | 32.94 | 33.90 | 6,038 | -0.02(-0.05%) |
Oct 01, 2015 | 33.95 | 34.01 | 33.47 | 33.92 | 6,201 | -0.12(-0.36%) |
Sep 30, 2015 | 33.75 | 34.05 | 33.57 | 34.04 | 43,067 | +0.56(+1.67%) |
Sep 29, 2015 | 33.57 | 33.60 | 33.26 | 33.48 | 3,143 | -0.20(-0.58%) |
Sep 28, 2015 | 34.67 | 34.67 | 33.68 | 33.68 | 5,958 | -1.31(-3.75%) |
Sep 25, 2015 | 35.07 | 35.32 | 34.99 | 34.99 | 15,750 | +0.22(+0.64%) |
Sep 24, 2015 | 34.63 | 34.77 | 34.61 | 34.77 | 3,658 | -0.26(-0.75%) |
Sep 23, 2015 | 35.07 | 35.13 | 35.03 | 35.03 | 2,089 | -0.04(-0.12%) |
Sep 22, 2015 | 35.16 | 35.16 | 34.82 | 35.08 | 1,769 | -0.49(-1.38%) |
Sep 21, 2015 | 35.79 | 35.79 | 35.46 | 35.57 | 2,133 | +0.40(+1.14%) |
Sep 18, 2015 | 35.48 | 35.48 | 35.16 | 35.16 | 8,252 | -1.02(-2.81%) |
Sep 17, 2015 | 36.53 | 36.92 | 36.08 | 36.18 | 11,335 | -0.32(-0.89%) |
Sep 16, 2015 | 36.06 | 36.52 | 35.98 | 36.50 | 5,639 | +0.43(+1.19%) |
Sep 15, 2015 | 35.67 | 36.15 | 35.67 | 36.08 | 11,461 | +0.50(+1.40%) |
Sep 14, 2015 | 35.63 | 35.78 | 35.56 | 35.58 | 4,474 | -0.11(-0.30%) |
Sep 11, 2015 | 35.45 | 35.73 | 35.39 | 35.68 | 9,040 | -0.04(-0.11%) |
Sep 10, 2015 | 35.78 | 35.93 | 35.65 | 35.72 | 17,412 | +0.02(+0.07%) |
Sep 09, 2015 | 36.58 | 36.58 | 35.63 | 35.70 | 30,060 | -0.40(-1.11%) |
Sep 08, 2015 | 35.67 | 36.10 | 35.67 | 36.10 | 28,191 | +0.88(+2.50%) |
Sep 04, 2015 | 35.35 | 35.22 | 35.22 | 35.22 | 39,434 | -0.43(-1.21%) |
Sep 03, 2015 | 35.80 | 36.08 | 35.61 | 35.65 | 6,946 | +0.11(+0.30%) |
Sep 02, 2015 | 35.69 | 35.72 | 35.05 | 35.54 | 129,044 | +0.22(+0.62%) |
Sep 01, 2015 | 35.99 | 36.07 | 35.28 | 35.32 | 18,605 | -1.44(-3.91%) |
Aug 31, 2015 | 36.89 | 36.96 | 36.74 | 36.76 | 2,089 | -0.14(-0.38%) |
Aug 28, 2015 | 36.73 | 36.91 | 36.73 | 36.90 | 9,193 | +0.20(+0.53%) |
Aug 27, 2015 | 36.56 | 37.11 | 36.47 | 36.70 | 8,501 | +0.69(+1.90%) |
Aug 26, 2015 | 35.58 | 36.02 | 35.01 | 36.02 | 7,076 | +0.53(+1.50%) |
Aug 25, 2015 | 36.41 | 36.41 | 35.48 | 35.49 | 99,488 | -0.21(-0.59%) |
Aug 24, 2015 | 34.14 | 36.78 | 29.95 | 35.70 | 66,447 | -1.62(-4.33%) |
Aug 21, 2015 | 38.10 | 38.10 | 37.31 | 37.32 | 29,152 | -1.12(-2.91%) |
Aug 20, 2015 | 39.19 | 39.19 | 38.43 | 38.43 | 19,102 | -1.21(-3.05%) |
Aug 19, 2015 | 39.57 | 39.81 | 39.51 | 39.64 | 2,786 | -0.50(-1.24%) |
Aug 18, 2015 | 40.08 | 40.32 | 40.05 | 40.14 | 3,389 | -0.16(-0.38%) |
Aug 17, 2015 | 40.02 | 40.30 | 39.92 | 40.30 | 5,660 | +0.08(+0.20%) |
Aug 14, 2015 | 39.86 | 40.22 | 39.86 | 40.22 | 2,494 | +0.17(+0.41%) |
Aug 13, 2015 | 39.92 | 40.07 | 39.83 | 40.05 | 4,945 | +0.15(+0.37%) |
Aug 12, 2015 | 40.04 | 40.04 | 39.06 | 39.90 | 10,853 | -0.47(-1.15%) |
Aug 11, 2015 | 40.79 | 40.79 | 40.20 | 40.37 | 6,378 | -0.68(-1.65%) |
Aug 10, 2015 | 40.79 | 41.10 | 40.79 | 41.05 | 7,110 | +0.69(+1.72%) |
Aug 07, 2015 | 40.57 | 40.57 | 40.26 | 40.35 | 22,044 | -0.16(-0.40%) |
Aug 06, 2015 | 40.89 | 41.05 | 40.44 | 40.52 | 3,631 | -0.54(-1.31%) |
Aug 05, 2015 | 41.54 | 41.58 | 41.06 | 41.06 | 2,018 | -0.23(-0.55%) |
Aug 04, 2015 | 41.41 | 41.48 | 41.19 | 41.28 | 31,458 | +0.08(+0.20%) |
Aug 03, 2015 | 41.15 | 41.21 | 41.15 | 41.20 | 782 | -0.03(-0.07%) |
Jul 31, 2015 | 41.14 | 41.34 | 41.00 | 41.23 | 1,441 | +0.17(+0.41%) |
Jul 30, 2015 | 41.06 | 41.06 | 41.06 | 41.06 | 422 | +0.06(+0.14%) |
Jul 29, 2015 | 40.62 | 41.05 | 40.62 | 41.01 | 931 | +0.39(+0.96%) |
Jul 28, 2015 | 40.39 | 40.68 | 40.39 | 40.62 | 1,289 | +0.29(+0.71%) |
Jul 27, 2015 | 40.39 | 40.39 | 40.33 | 40.33 | 973 | -0.51(-1.26%) |
Jul 24, 2015 | 41.46 | 41.46 | 40.78 | 40.84 | 7,105 | -0.60(-1.46%) |
Jul 23, 2015 | 41.45 | 41.45 | 41.44 | 41.45 | 1,445 | -0.29(-0.68%) |
Jul 22, 2015 | 41.59 | 41.78 | 41.59 | 41.73 | 1,051 | +0.04(+0.09%) |
Jul 21, 2015 | 42.04 | 42.04 | 41.60 | 41.69 | 3,770 | -0.22(-0.52%) |
Jul 20, 2015 | 42.05 | 42.05 | 41.90 | 41.91 | 2,298 | -0.08(-0.18%) |
Jul 17, 2015 | 41.89 | 42.00 | 41.87 | 41.99 | 1,672 | +0.26(+0.61%) |
Jul 15, 2015 | 41.67 | 41.73 | 41.67 | 41.73 | 140 | +0.06(+0.15%) |
Jul 14, 2015 | 41.54 | 41.70 | 41.53 | 41.67 | 89,270 | +0.09(+0.22%) |
Jul 13, 2015 | 41.42 | 41.58 | 41.42 | 41.58 | 2,618 | +0.56(+1.35%) |
Jul 10, 2015 | 40.93 | 41.02 | 40.79 | 41.02 | 2,682 | +0.53(+1.31%) |
Jul 09, 2015 | 40.71 | 40.72 | 40.44 | 40.49 | 22,815 | +0.26(+0.65%) |
Jul 08, 2015 | 40.45 | 40.52 | 40.20 | 40.23 | 35,732 | -0.98(-2.38%) |
Jul 07, 2015 | 40.59 | 41.22 | 40.39 | 41.21 | 16,360 | +0.03(+0.08%) |
Jul 06, 2015 | 40.83 | 41.19 | 40.83 | 41.18 | 14,375 | -0.38(-0.92%) |
Jul 02, 2015 | 41.45 | 41.56 | 41.56 | 41.56 | 1,347 | -0.01(-0.02%) |
Jul 01, 2015 | 41.84 | 41.89 | 41.55 | 41.57 | 7,716 | +0.12(+0.30%) |
Jun 30, 2015 | 41.42 | 41.48 | 41.13 | 41.45 | 5,027 | +0.30(+0.73%) |
Jun 29, 2015 | 41.99 | 41.99 | 41.15 | 41.15 | 59,884 | -1.31(-3.08%) |
Jun 26, 2015 | 42.49 | 42.49 | 42.30 | 42.45 | 2,203 | +0.16(+0.37%) |
Jun 25, 2015 | 42.62 | 42.62 | 42.25 | 42.30 | 5,895 | -0.15(-0.35%) |
Jun 24, 2015 | 42.61 | 42.61 | 42.44 | 42.44 | 2,418 | -0.41(-0.95%) |
Jun 23, 2015 | 42.90 | 42.90 | 42.82 | 42.85 | 4,522 | +0.05(+0.11%) |
Jun 22, 2015 | 42.81 | 42.94 | 42.72 | 42.80 | 4,891 | +0.27(+0.63%) |
Jun 19, 2015 | 42.39 | 42.53 | 42.39 | 42.53 | 820 | -0.01(-0.03%) |
Jun 18, 2015 | 42.42 | 42.65 | 42.38 | 42.55 | 4,120 | +0.18(+0.42%) |
Jun 17, 2015 | 42.62 | 42.62 | 42.37 | 42.37 | 8,524 | +0.03(+0.08%) |
Jun 16, 2015 | 42.34 | 42.34 | 42.34 | 42.34 | 812 | +0.24(+0.56%) |
Jun 15, 2015 | 41.86 | 42.11 | 41.66 | 42.10 | 8,328 | -0.13(-0.31%) |
Jun 12, 2015 | 42.21 | 42.26 | 42.14 | 42.23 | 21,770 | -0.22(-0.52%) |
Jun 11, 2015 | 42.45 | 42.47 | 42.42 | 42.45 | 6,081 | +0.11(+0.27%) |
Jun 10, 2015 | 42.37 | 42.43 | 42.31 | 42.34 | 2,512 | +0.51(+1.22%) |
Jun 09, 2015 | 41.67 | 41.82 | 41.56 | 41.82 | 3,662 | -0.23(-0.54%) |
Jun 08, 2015 | 42.15 | 42.29 | 41.88 | 42.05 | 13,121 | -0.05(-0.12%) |
Jun 05, 2015 | 41.76 | 42.11 | 41.68 | 42.10 | 39,089 | +0.50(+1.19%) |
Jun 04, 2015 | 41.83 | 41.83 | 41.59 | 41.60 | 7,599 | -0.35(-0.83%) |
Jun 03, 2015 | 41.86 | 42.01 | 41.86 | 41.95 | 77,318 | +0.57(+1.37%) |
Jun 02, 2015 | 41.43 | 41.43 | 41.39 | 41.39 | 7,707 | +0.27(+0.65%) |
Jun 01, 2015 | 41.34 | 41.34 | 41.12 | 41.12 | 1,525 | -0.06(-0.15%) |
May 29, 2015 | 41.30 | 41.30 | 41.18 | 41.18 | 2,660 | -0.25(-0.60%) |
May 28, 2015 | 41.43 | 41.43 | 41.43 | 41.43 | 360 | +0.07(+0.18%) |
May 27, 2015 | 41.05 | 41.41 | 41.05 | 41.35 | 9,640 | +0.46(+1.13%) |
May 26, 2015 | 41.08 | 41.08 | 40.83 | 40.89 | 4,523 | -0.24(-0.57%) |
May 22, 2015 | 41.28 | 41.13 | 41.13 | 41.13 | 1,354 | -0.13(-0.31%) |
May 21, 2015 | 41.20 | 41.25 | 41.19 | 41.25 | 1,793 | -0.03(-0.07%) |
May 20, 2015 | 41.32 | 41.32 | 41.28 | 41.28 | 408 | +0.00(+0.00%) |
May 19, 2015 | 41.47 | 41.52 | 41.20 | 41.28 | 24,270 | -0.07(-0.17%) |
May 18, 2015 | 40.71 | 41.35 | 40.71 | 41.35 | 2,614 | +0.53(+1.31%) |
May 15, 2015 | 41.06 | 41.06 | 40.79 | 40.82 | 4,312 | -0.28(-0.69%) |
May 14, 2015 | 40.78 | 41.10 | 40.78 | 41.10 | 976 | +0.36(+0.89%) |
May 13, 2015 | 40.70 | 40.80 | 40.69 | 40.74 | 5,423 | -0.04(-0.09%) |
May 12, 2015 | 40.41 | 40.78 | 40.41 | 40.78 | 4,171 | -0.29(-0.72%) |
May 11, 2015 | 41.10 | 41.26 | 41.07 | 41.07 | 1,577 | -0.03(-0.08%) |
May 08, 2015 | 41.10 | 41.14 | 41.04 | 41.10 | 3,357 | +0.18(+0.45%) |
May 07, 2015 | 40.60 | 40.92 | 40.60 | 40.92 | 1,903 | +0.38(+0.95%) |
May 06, 2015 | 40.69 | 40.69 | 40.53 | 40.53 | 3,886 | -0.30(-0.74%) |
May 05, 2015 | 41.20 | 41.32 | 40.83 | 40.83 | 6,367 | -0.49(-1.18%) |
May 04, 2015 | 41.24 | 41.40 | 41.17 | 41.32 | 10,242 | +0.39(+0.95%) |
May 01, 2015 | 40.87 | 40.95 | 40.85 | 40.93 | 1,437 | -0.13(-0.32%) |
Apr 30, 2015 | 41.24 | 41.38 | 40.92 | 41.06 | 7,150 | -0.20(-0.49%) |
Apr 29, 2015 | 41.26 | 41.26 | 41.23 | 41.26 | 1,170 | -0.18(-0.43%) |
Apr 28, 2015 | 41.11 | 41.44 | 41.11 | 41.44 | 2,256 | +0.15(+0.35%) |
Apr 27, 2015 | 41.47 | 41.47 | 41.30 | 41.30 | 2,891 | -0.09(-0.22%) |
Apr 24, 2015 | 41.35 | 41.40 | 41.35 | 41.39 | 961 | -0.15(-0.37%) |
Apr 23, 2015 | 41.36 | 41.66 | 41.34 | 41.54 | 3,646 | +0.13(+0.31%) |
Apr 22, 2015 | 41.08 | 41.41 | 40.89 | 41.41 | 4,332 | +0.34(+0.83%) |
Apr 21, 2015 | 41.10 | 41.18 | 41.05 | 41.07 | 7,153 | +0.05(+0.13%) |
Apr 20, 2015 | 40.83 | 41.03 | 40.83 | 41.02 | 5,222 | +0.39(+0.95%) |
Apr 17, 2015 | 41.09 | 41.09 | 40.57 | 40.63 | 1,871 | -0.65(-1.57%) |
Apr 16, 2015 | 41.18 | 41.28 | 41.13 | 41.28 | 2,970 | +0.12(+0.29%) |
Apr 15, 2015 | 41.25 | 41.33 | 41.08 | 41.16 | 4,718 | +0.32(+0.78%) |
Apr 14, 2015 | 41.21 | 41.21 | 40.83 | 40.84 | 755 | -0.38(-0.92%) |
Apr 13, 2015 | 41.37 | 41.37 | 41.22 | 41.22 | 2,325 | +0.37(+0.90%) |
Apr 10, 2015 | 41.07 | 41.07 | 40.85 | 40.85 | 1,659 | -0.29(-0.71%) |
Apr 09, 2015 | 41.04 | 41.16 | 40.88 | 41.14 | 1,568 | +0.11(+0.26%) |
Apr 08, 2015 | 40.82 | 41.05 | 40.82 | 41.04 | 5,246 | +0.29(+0.72%) |
Apr 07, 2015 | 41.09 | 41.17 | 40.74 | 40.74 | 3,561 | -0.35(-0.85%) |
Apr 06, 2015 | 40.89 | 41.15 | 40.89 | 41.09 | 999 | +0.02(+0.06%) |
Apr 02, 2015 | 40.91 | 41.07 | 41.07 | 41.07 | 1,600 | +0.16(+0.40%) |
Apr 01, 2015 | 40.88 | 40.91 | 40.78 | 40.91 | 3,780 | +0.04(+0.10%) |
Mar 31, 2015 | 40.88 | 40.97 | 40.82 | 40.87 | 1,355 | -0.17(-0.41%) |
Mar 30, 2015 | 41.06 | 41.07 | 41.02 | 41.03 | 2,641 | +0.48(+1.17%) |
Mar 27, 2015 | 40.74 | 40.74 | 40.56 | 40.56 | 826 | -0.26(-0.64%) |
Mar 26, 2015 | 40.64 | 40.85 | 40.64 | 40.82 | 1,288 | +0.10(+0.24%) |
Mar 25, 2015 | 41.30 | 41.30 | 40.72 | 40.72 | 4,294 | -0.76(-1.82%) |
Mar 24, 2015 | 41.48 | 41.48 | 41.45 | 41.48 | 1,551 | -0.19(-0.45%) |
Mar 23, 2015 | 41.73 | 41.78 | 41.66 | 41.66 | 4,152 | -0.03(-0.08%) |
Mar 20, 2015 | 41.18 | 41.70 | 41.02 | 41.69 | 5,443 | +0.84(+2.04%) |
Mar 19, 2015 | 40.98 | 40.98 | 40.70 | 40.86 | 3,110 | -0.36(-0.88%) |
Mar 18, 2015 | 41.21 | 41.43 | 41.12 | 41.22 | 18,333 | -0.16(-0.39%) |
Mar 17, 2015 | 41.26 | 41.41 | 41.17 | 41.38 | 5,987 | -0.06(-0.15%) |
Mar 16, 2015 | 41.15 | 41.47 | 41.15 | 41.45 | 2,328 | +0.77(+1.89%) |
Mar 13, 2015 | 41.13 | 41.13 | 40.68 | 40.68 | 1,290 | -0.49(-1.19%) |
Mar 12, 2015 | 40.89 | 41.17 | 40.81 | 41.17 | 2,850 | +0.74(+1.84%) |
Mar 11, 2015 | 40.44 | 40.44 | 40.40 | 40.42 | 1,029 | +0.32(+0.81%) |
Mar 10, 2015 | 39.99 | 40.15 | 39.99 | 40.10 | 2,268 | -0.57(-1.41%) |
Mar 09, 2015 | 40.62 | 40.75 | 40.54 | 40.67 | 3,094 | +0.03(+0.08%) |
Mar 06, 2015 | 41.27 | 41.27 | 40.60 | 40.64 | 5,620 | -0.04(-0.10%) |
Mar 05, 2015 | 40.36 | 40.68 | 40.36 | 40.68 | 29,561 | +0.30(+0.75%) |
Mar 04, 2015 | 40.24 | 40.38 | 40.24 | 40.38 | 1,662 | -0.21(-0.51%) |
Mar 03, 2015 | 40.63 | 40.70 | 40.51 | 40.58 | 9,887 | -0.25(-0.61%) |
Mar 02, 2015 | 40.83 | 40.83 | 40.60 | 40.83 | 2,436 | +0.36(+0.90%) |
Feb 27, 2015 | 40.78 | 40.78 | 40.47 | 40.47 | 4,244 | -0.51(-1.24%) |
Feb 26, 2015 | 41.03 | 41.12 | 40.94 | 40.98 | 8,039 | -0.19(-0.45%) |
Feb 25, 2015 | 41.31 | 41.31 | 41.08 | 41.17 | 2,440 | -0.15(-0.37%) |
Feb 24, 2015 | 41.05 | 41.32 | 41.05 | 41.32 | 3,224 | +0.48(+1.19%) |
Feb 23, 2015 | 40.80 | 40.83 | 40.80 | 40.83 | 844 | -0.28(-0.69%) |
Feb 20, 2015 | 40.72 | 41.12 | 40.72 | 41.12 | 4,481 | +0.31(+0.75%) |
Feb 19, 2015 | 40.55 | 40.86 | 40.55 | 40.81 | 5,096 | +0.22(+0.54%) |
Feb 18, 2015 | 40.74 | 40.74 | 40.59 | 40.59 | 448 | -0.43(-1.04%) |
Feb 17, 2015 | 40.59 | 41.02 | 40.59 | 41.02 | 2,844 | +0.32(+0.79%) |
Feb 13, 2015 | 40.74 | 40.70 | 40.70 | 40.70 | 2,351 | +0.28(+0.70%) |
Feb 12, 2015 | 40.41 | 40.41 | 40.41 | 40.41 | 1,094 | +0.42(+1.05%) |
Feb 11, 2015 | 39.95 | 40.07 | 39.87 | 39.99 | 1,302 | -0.07(-0.18%) |
Feb 10, 2015 | 40.02 | 40.08 | 40.02 | 40.07 | 800 | +0.35(+0.87%) |
Feb 09, 2015 | 39.91 | 39.91 | 39.72 | 39.72 | 3,828 | -0.30(-0.75%) |
Feb 06, 2015 | 40.30 | 40.30 | 40.02 | 40.02 | 3,969 | +0.42(+1.06%) |
Feb 05, 2015 | 39.12 | 39.63 | 39.12 | 39.60 | 6,287 | +0.71(+1.83%) |
Feb 04, 2015 | 38.89 | 38.89 | 38.89 | 38.89 | 454 | -0.17(-0.43%) |
Feb 03, 2015 | 38.75 | 39.06 | 38.75 | 39.06 | 3,420 | +0.81(+2.11%) |
Feb 02, 2015 | 37.81 | 38.28 | 37.80 | 38.25 | 8,027 | +0.65(+1.74%) |
Jan 30, 2015 | 37.57 | 37.79 | 37.57 | 37.59 | 2,486 | -0.54(-1.41%) |
Jan 29, 2015 | 37.89 | 38.13 | 37.69 | 38.13 | 5,121 | +0.26(+0.70%) |
Jan 28, 2015 | 38.91 | 39.02 | 37.86 | 37.87 | 11,969 | -0.82(-2.11%) |
Jan 27, 2015 | 38.56 | 38.84 | 38.52 | 38.69 | 4,114 | -0.40(-1.01%) |
Jan 26, 2015 | 38.52 | 39.08 | 38.51 | 39.08 | 3,550 | +0.33(+0.85%) |
Jan 23, 2015 | 38.84 | 38.99 | 38.74 | 38.75 | 7,756 | -0.15(-0.39%) |
Jan 22, 2015 | 37.67 | 39.02 | 37.59 | 38.90 | 659,844 | +1.18(+3.13%) |
Jan 21, 2015 | 37.41 | 37.85 | 37.27 | 37.72 | 5,689 | +0.21(+0.56%) |
Jan 20, 2015 | 37.48 | 37.52 | 37.17 | 37.51 | 7,546 | +0.03(+0.09%) |
Jan 16, 2015 | 37.10 | 37.55 | 36.91 | 37.48 | 8,088 | -0.29(-0.77%) |
Jan 15, 2015 | 37.86 | 38.11 | 37.70 | 37.77 | 12,663 | -0.48(-1.25%) |
Jan 14, 2015 | 38.39 | 38.39 | 37.98 | 38.25 | 14,215 | -0.66(-1.70%) |
Jan 13, 2015 | 38.89 | 39.12 | 38.62 | 38.91 | 2,022 | +0.02(+0.06%) |
Jan 12, 2015 | 38.77 | 39.00 | 38.77 | 38.89 | 4,362 | -0.56(-1.41%) |
Jan 09, 2015 | 39.38 | 39.44 | 39.25 | 39.44 | 1,781 | -0.35(-0.87%) |
Jan 08, 2015 | 39.80 | 40.01 | 39.75 | 39.79 | 13,335 | +0.41(+1.05%) |
Jan 07, 2015 | 39.14 | 39.38 | 39.06 | 39.38 | 7,825 | +0.54(+1.39%) |
Jan 06, 2015 | 39.90 | 39.90 | 38.63 | 38.84 | 7,593 | -0.90(-2.26%) |
Jan 05, 2015 | 40.49 | 40.49 | 39.64 | 39.74 | 19,883 | -1.03(-2.54%) |
Jan 02, 2015 | 40.44 | 40.77 | 40.44 | 40.77 | 1,368 | -0.32(-0.79%) |
Dec 31, 2014 | 41.25 | 41.09 | 41.09 | 41.09 | 7,302 | -0.04(-0.10%) |
Dec 30, 2014 | 41.20 | 41.20 | 41.08 | 41.13 | 24,780 | -0.07(-0.18%) |
Dec 29, 2014 | 41.42 | 41.42 | 41.20 | 41.21 | 8,704 | -0.09(-0.22%) |
Dec 26, 2014 | 41.31 | 41.32 | 41.30 | 41.30 | 1,070 | +0.05(+0.13%) |
Dec 24, 2014 | 41.18 | 41.24 | 41.24 | 41.24 | 2,846 | +0.06(+0.14%) |
Dec 23, 2014 | 40.77 | 41.30 | 40.77 | 41.18 | 15,035 | +0.46(+1.13%) |
Dec 22, 2014 | 40.68 | 40.74 | 40.60 | 40.72 | 4,906 | -0.08(-0.20%) |
Dec 19, 2014 | 40.75 | 40.86 | 40.48 | 40.80 | 14,839 | +0.26(+0.65%) |
Dec 18, 2014 | 40.55 | 40.55 | 40.18 | 40.54 | 7,205 | +0.79(+1.98%) |
Dec 17, 2014 | 39.06 | 39.75 | 39.06 | 39.75 | 1,937 | +1.43(+3.72%) |
Dec 16, 2014 | 38.49 | 39.07 | 38.33 | 38.33 | 74,667 | -0.41(-1.06%) |
Dec 15, 2014 | 39.09 | 39.09 | 38.56 | 38.74 | 27,773 | -0.22(-0.56%) |
Dec 12, 2014 | 39.71 | 39.71 | 38.95 | 38.95 | 15,181 | -1.11(-2.77%) |
Dec 11, 2014 | 40.47 | 40.47 | 40.01 | 40.06 | 5,574 | +0.06(+0.14%) |
Dec 10, 2014 | 40.81 | 40.81 | 40.01 | 40.01 | 11,639 | -0.88(-2.14%) |
Dec 09, 2014 | 40.44 | 40.88 | 40.44 | 40.88 | 1,509 | +0.06(+0.14%) |
Dec 08, 2014 | 40.80 | 41.14 | 40.68 | 40.83 | 13,034 | +0.13(+0.31%) |
Dec 05, 2014 | 40.27 | 40.79 | 40.27 | 40.70 | 55,455 | +0.57(+1.42%) |
Dec 04, 2014 | 40.10 | 40.18 | 40.02 | 40.13 | 5,795 | -0.02(-0.04%) |
Dec 03, 2014 | 39.95 | 40.14 | 39.95 | 40.14 | 3,271 | +0.43(+1.09%) |
Dec 02, 2014 | 39.57 | 39.73 | 39.57 | 39.71 | 5,643 | +0.31(+0.80%) |
Dec 01, 2014 | 39.75 | 40.17 | 39.12 | 39.40 | 3,914 | -0.42(-1.05%) |
Nov 28, 2014 | 39.90 | 39.90 | 39.81 | 39.81 | 631 | -0.12(-0.31%) |
Nov 26, 2014 | 40.10 | 39.94 | 39.94 | 39.94 | 870 | -0.05(-0.14%) |
Nov 25, 2014 | 39.97 | 40.03 | 39.85 | 39.99 | 7,551 | +0.14(+0.34%) |
Nov 24, 2014 | 39.85 | 39.92 | 39.77 | 39.85 | 4,958 | +0.19(+0.49%) |
Nov 21, 2014 | 39.97 | 39.99 | 39.63 | 39.66 | 8,614 | +0.23(+0.57%) |
Nov 20, 2014 | 39.15 | 39.46 | 39.06 | 39.44 | 2,237 | +0.07(+0.18%) |
Nov 19, 2014 | 39.40 | 39.40 | 39.07 | 39.36 | 3,147 | -0.20(-0.51%) |
Nov 18, 2014 | 39.32 | 39.71 | 39.32 | 39.56 | 2,785 | +0.22(+0.55%) |
Nov 17, 2014 | 39.46 | 39.48 | 39.35 | 39.35 | 1,956 | -0.29(-0.73%) |
Nov 14, 2014 | 39.89 | 39.96 | 39.61 | 39.64 | 7,313 | -0.21(-0.53%) |
Nov 13, 2014 | 39.87 | 39.88 | 39.59 | 39.85 | 3,809 | +0.02(+0.04%) |
Nov 12, 2014 | 39.61 | 39.83 | 39.59 | 39.83 | 2,595 | +0.14(+0.34%) |
Nov 11, 2014 | 39.66 | 39.76 | 39.66 | 39.69 | 15,115 | +0.11(+0.28%) |
Nov 10, 2014 | 39.48 | 39.65 | 39.48 | 39.58 | 4,184 | +0.10(+0.24%) |
Nov 07, 2014 | 39.48 | 39.57 | 39.07 | 39.48 | 2,573 | -0.02(-0.06%) |
Nov 06, 2014 | 39.61 | 39.61 | 39.24 | 39.51 | 5,833 | -0.00(-0.00%) |
Nov 05, 2014 | 39.37 | 39.52 | 39.37 | 39.51 | 2,325 | +0.33(+0.84%) |
Nov 04, 2014 | 39.27 | 39.27 | 38.95 | 39.18 | 6,402 | -0.08(-0.21%) |