Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 39.15 | 40.37 | 39.04 | 40.14 | 1,242,236 | +1.10(+2.82%) |
Oct 29, 2015 | 38.70 | 39.24 | 38.62 | 39.04 | 831,782 | +0.15(+0.39%) |
Oct 28, 2015 | 38.08 | 39.37 | 38.01 | 38.89 | 1,197,046 | +1.02(+2.69%) |
Oct 27, 2015 | 39.24 | 39.54 | 37.79 | 37.87 | 1,321,058 | -1.80(-4.54%) |
Oct 26, 2015 | 39.66 | 39.95 | 39.51 | 39.67 | 671,382 | -0.08(-0.20%) |
Oct 23, 2015 | 39.43 | 39.97 | 39.28 | 39.75 | 1,052,102 | +0.57(+1.45%) |
Oct 22, 2015 | 39.09 | 39.83 | 38.97 | 39.18 | 1,004,233 | +0.25(+0.64%) |
Oct 21, 2015 | 39.51 | 39.67 | 38.88 | 38.93 | 855,295 | -0.41(-1.04%) |
Oct 20, 2015 | 38.84 | 40.03 | 38.83 | 39.34 | 1,423,888 | +0.27(+0.69%) |
Oct 19, 2015 | 38.95 | 39.49 | 38.89 | 39.07 | 1,032,303 | -0.25(-0.64%) |
Oct 16, 2015 | 40.47 | 40.69 | 38.79 | 39.32 | 1,597,628 | -1.25(-3.08%) |
Oct 15, 2015 | 40.67 | 40.85 | 39.67 | 40.57 | 1,248,653 | -0.08(-0.20%) |
Oct 14, 2015 | 40.74 | 41.21 | 40.51 | 40.65 | 1,143,866 | -0.23(-0.56%) |
Oct 13, 2015 | 40.64 | 41.44 | 40.62 | 40.88 | 1,214,631 | -0.03(-0.07%) |
Oct 12, 2015 | 41.37 | 41.47 | 40.62 | 40.91 | 680,617 | -0.44(-1.06%) |
Oct 09, 2015 | 41.37 | 41.81 | 40.95 | 41.35 | 1,025,792 | +0.09(+0.22%) |
Oct 08, 2015 | 40.23 | 41.40 | 40.16 | 41.26 | 1,469,954 | +0.87(+2.15%) |
Oct 07, 2015 | 40.05 | 41.12 | 39.70 | 40.39 | 1,722,962 | +0.63(+1.58%) |
Oct 06, 2015 | 39.25 | 40.32 | 39.02 | 39.76 | 1,622,179 | +0.43(+1.09%) |
Oct 05, 2015 | 37.85 | 39.42 | 37.51 | 39.33 | 1,529,325 | +1.93(+5.16%) |
Oct 02, 2015 | 36.33 | 37.41 | 36.05 | 37.40 | 948,337 | +0.64(+1.74%) |
Oct 01, 2015 | 37.61 | 37.70 | 36.59 | 36.76 | 2,079,993 | -0.67(-1.79%) |
Sep 30, 2015 | 37.65 | 37.95 | 36.87 | 37.43 | 2,873,943 | +0.12(+0.32%) |
Sep 29, 2015 | 36.67 | 37.37 | 36.55 | 37.31 | 1,901,143 | +0.66(+1.80%) |
Sep 28, 2015 | 37.02 | 37.30 | 36.47 | 36.65 | 1,739,622 | -0.71(-1.90%) |
Sep 25, 2015 | 37.70 | 37.72 | 37.20 | 37.36 | 1,551,770 | +0.01(+0.03%) |
Sep 24, 2015 | 36.69 | 37.59 | 36.27 | 37.35 | 2,343,505 | +0.35(+0.95%) |
Sep 23, 2015 | 37.56 | 37.64 | 36.90 | 37.00 | 1,095,656 | -0.41(-1.10%) |
Sep 22, 2015 | 37.39 | 37.50 | 37.05 | 37.41 | 1,871,799 | -0.57(-1.50%) |
Sep 21, 2015 | 38.15 | 38.20 | 37.69 | 37.98 | 2,275,963 | +0.09(+0.24%) |
Sep 18, 2015 | 38.74 | 38.75 | 37.74 | 37.89 | 1,827,332 | -1.31(-3.34%) |
Sep 17, 2015 | 39.24 | 39.92 | 39.11 | 39.20 | 2,740,400 | -0.07(-0.18%) |
Sep 16, 2015 | 39.31 | 39.67 | 39.18 | 39.27 | 2,768,686 | +0.07(+0.18%) |
Sep 15, 2015 | 39.65 | 39.65 | 39.15 | 39.20 | 2,682,881 | -0.05(-0.13%) |
Sep 14, 2015 | 39.99 | 40.03 | 39.18 | 39.25 | 1,595,472 | -0.94(-2.34%) |
Sep 11, 2015 | 39.63 | 40.19 | 39.52 | 40.19 | 990,379 | +0.35(+0.88%) |
Sep 10, 2015 | 39.81 | 40.05 | 39.12 | 39.84 | 1,010,424 | +0.05(+0.13%) |
Sep 09, 2015 | 40.47 | 40.77 | 39.70 | 39.79 | 1,051,391 | -0.28(-0.70%) |
Sep 08, 2015 | 40.15 | 40.32 | 39.89 | 40.07 | 1,577,269 | +0.64(+1.62%) |
Sep 04, 2015 | 39.77 | 39.43 | 39.43 | 39.43 | 1,065,700 | -0.91(-2.26%) |
Sep 03, 2015 | 40.07 | 40.85 | 39.91 | 40.34 | 793,894 | +0.37(+0.93%) |
Sep 02, 2015 | 40.02 | 40.07 | 39.27 | 39.97 | 1,366,057 | +0.49(+1.24%) |
Sep 01, 2015 | 39.48 | 40.07 | 39.24 | 39.48 | 1,674,169 | -0.93(-2.30%) |
Aug 31, 2015 | 39.67 | 40.74 | 39.51 | 40.41 | 1,393,950 | +0.45(+1.13%) |
Aug 28, 2015 | 39.24 | 40.30 | 39.20 | 39.96 | 1,644,202 | +0.56(+1.42%) |
Aug 27, 2015 | 38.12 | 39.56 | 38.04 | 39.40 | 1,975,619 | +1.81(+4.82%) |
Aug 26, 2015 | 38.00 | 38.01 | 36.82 | 37.59 | 2,564,037 | +0.54(+1.46%) |
Aug 25, 2015 | 39.43 | 39.43 | 37.05 | 37.05 | 2,602,882 | -1.21(-3.16%) |
Aug 24, 2015 | 38.50 | 39.82 | 38.01 | 38.26 | 3,076,071 | -2.05(-5.09%) |
Aug 21, 2015 | 41.36 | 41.63 | 40.28 | 40.31 | 1,845,809 | -1.44(-3.45%) |
Aug 20, 2015 | 42.79 | 42.81 | 41.75 | 41.75 | 1,306,261 | -1.29(-3.00%) |
Aug 19, 2015 | 43.00 | 43.58 | 42.81 | 43.04 | 1,423,729 | -0.32(-0.74%) |
Aug 18, 2015 | 43.72 | 43.80 | 42.94 | 43.36 | 1,135,860 | -0.58(-1.32%) |
Aug 17, 2015 | 43.87 | 44.11 | 43.49 | 43.94 | 1,511,207 | -0.22(-0.50%) |
Aug 14, 2015 | 43.83 | 44.52 | 43.79 | 44.16 | 1,124,848 | +0.37(+0.84%) |
Aug 13, 2015 | 43.84 | 44.21 | 43.59 | 43.79 | 1,217,320 | -0.37(-0.84%) |
Aug 12, 2015 | 43.83 | 44.36 | 43.39 | 44.16 | 2,509,611 | -0.18(-0.41%) |
Aug 11, 2015 | 44.10 | 44.56 | 43.59 | 44.34 | 1,473,375 | -0.26(-0.58%) |
Aug 10, 2015 | 43.63 | 44.64 | 43.40 | 44.60 | 1,158,022 | +1.37(+3.17%) |
Aug 07, 2015 | 43.27 | 43.69 | 43.16 | 43.23 | 765,997 | -0.26(-0.60%) |
Aug 06, 2015 | 42.74 | 43.65 | 42.58 | 43.49 | 2,020,819 | +0.86(+2.02%) |
Aug 05, 2015 | 43.20 | 43.55 | 42.58 | 42.63 | 1,790,877 | +0.21(+0.50%) |
Aug 04, 2015 | 42.74 | 43.00 | 42.38 | 42.42 | 1,284,353 | -0.13(-0.31%) |
Aug 03, 2015 | 41.90 | 42.57 | 41.57 | 42.55 | 1,921,578 | +0.43(+1.02%) |
Jul 31, 2015 | 43.05 | 43.27 | 41.65 | 42.12 | 2,016,589 | -0.79(-1.84%) |
Jul 30, 2015 | 42.58 | 42.99 | 42.38 | 42.91 | 1,259,383 | +0.22(+0.52%) |
Jul 29, 2015 | 41.90 | 43.02 | 41.69 | 42.69 | 2,480,178 | +1.00(+2.40%) |
Jul 28, 2015 | 39.49 | 41.89 | 39.37 | 41.69 | 2,804,377 | +2.09(+5.28%) |
Jul 27, 2015 | 39.07 | 39.72 | 38.88 | 39.60 | 1,999,997 | +0.04(+0.10%) |
Jul 24, 2015 | 40.31 | 40.42 | 39.23 | 39.56 | 1,738,419 | -0.73(-1.81%) |
Jul 23, 2015 | 40.82 | 41.08 | 40.26 | 40.29 | 2,182,536 | -0.47(-1.15%) |
Jul 22, 2015 | 40.59 | 41.04 | 40.54 | 40.76 | 1,257,049 | -0.02(-0.05%) |
Jul 21, 2015 | 40.22 | 40.98 | 40.22 | 40.78 | 1,282,509 | +0.53(+1.32%) |
Jul 20, 2015 | 39.93 | 40.30 | 39.63 | 40.25 | 950,174 | +0.27(+0.68%) |
Jul 17, 2015 | 40.53 | 40.70 | 39.63 | 39.98 | 1,274,008 | -0.47(-1.16%) |
Jul 16, 2015 | 40.50 | 40.68 | 40.23 | 40.45 | 665,987 | +0.26(+0.65%) |
Jul 15, 2015 | 40.99 | 41.24 | 40.09 | 40.19 | 1,069,178 | -1.11(-2.69%) |
Jul 14, 2015 | 40.74 | 41.53 | 40.71 | 41.30 | 1,721,396 | +0.47(+1.15%) |
Jul 13, 2015 | 40.38 | 41.01 | 40.35 | 40.83 | 759,565 | +0.68(+1.69%) |
Jul 10, 2015 | 40.30 | 40.43 | 39.83 | 40.15 | 1,109,958 | +0.31(+0.78%) |
Jul 09, 2015 | 40.42 | 41.55 | 39.77 | 39.84 | 1,632,195 | -0.02(-0.05%) |
Jul 08, 2015 | 39.68 | 40.18 | 39.59 | 39.86 | 2,320,940 | -0.19(-0.47%) |
Jul 07, 2015 | 39.86 | 40.13 | 39.27 | 40.05 | 1,836,834 | +0.13(+0.33%) |
Jul 06, 2015 | 39.83 | 40.33 | 39.69 | 39.92 | 1,397,095 | -0.50(-1.24%) |
Jul 02, 2015 | 40.75 | 40.42 | 40.42 | 40.42 | 861,500 | -0.22(-0.54%) |
Jul 01, 2015 | 41.03 | 41.20 | 40.32 | 40.64 | 1,008,392 | +0.02(+0.05%) |
Jun 30, 2015 | 41.12 | 41.27 | 40.52 | 40.62 | 1,666,884 | -0.03(-0.07%) |
Jun 29, 2015 | 41.77 | 42.19 | 40.51 | 40.65 | 1,768,985 | -1.58(-3.74%) |
Jun 26, 2015 | 42.50 | 42.73 | 42.14 | 42.23 | 1,643,239 | -0.27(-0.64%) |
Jun 25, 2015 | 43.06 | 43.24 | 42.44 | 42.50 | 828,407 | -0.53(-1.23%) |
Jun 24, 2015 | 43.78 | 44.07 | 43.02 | 43.03 | 1,064,338 | -0.83(-1.89%) |
Jun 23, 2015 | 43.76 | 44.02 | 43.56 | 43.86 | 1,066,269 | +0.10(+0.23%) |
Jun 22, 2015 | 43.82 | 44.10 | 43.57 | 43.76 | 1,393,070 | +0.22(+0.51%) |
Jun 19, 2015 | 43.12 | 43.70 | 43.06 | 43.54 | 1,794,074 | +0.35(+0.81%) |
Jun 18, 2015 | 42.94 | 43.32 | 42.71 | 43.19 | 877,298 | +0.40(+0.93%) |
Jun 17, 2015 | 42.85 | 43.17 | 42.50 | 42.79 | 689,114 | +0.11(+0.26%) |
Jun 16, 2015 | 42.29 | 42.73 | 42.18 | 42.68 | 689,584 | +0.38(+0.90%) |
Jun 15, 2015 | 42.68 | 42.74 | 42.21 | 42.30 | 960,287 | -0.81(-1.88%) |
Jun 12, 2015 | 43.10 | 43.37 | 42.81 | 43.11 | 534,718 | -0.34(-0.78%) |
Jun 11, 2015 | 43.62 | 43.76 | 43.39 | 43.45 | 522,182 | -0.22(-0.50%) |
Jun 10, 2015 | 43.30 | 43.72 | 43.18 | 43.67 | 1,012,652 | +0.73(+1.70%) |
Jun 09, 2015 | 42.91 | 43.42 | 42.65 | 42.94 | 1,085,204 | +0.29(+0.68%) |
Jun 08, 2015 | 43.35 | 43.53 | 42.56 | 42.65 | 1,731,197 | -0.99(-2.27%) |
Jun 05, 2015 | 43.05 | 43.72 | 42.92 | 43.64 | 1,652,938 | +0.48(+1.11%) |
Jun 04, 2015 | 43.88 | 43.88 | 43.10 | 43.16 | 1,878,532 | -1.09(-2.46%) |
Jun 03, 2015 | 43.72 | 44.55 | 43.63 | 44.25 | 1,113,017 | +0.59(+1.35%) |
Jun 02, 2015 | 43.19 | 43.91 | 43.04 | 43.66 | 1,186,942 | +0.21(+0.48%) |
Jun 01, 2015 | 43.38 | 43.79 | 43.12 | 43.45 | 835,579 | +0.19(+0.44%) |
May 29, 2015 | 43.40 | 43.62 | 43.02 | 43.26 | 1,531,892 | -0.08(-0.18%) |
May 28, 2015 | 43.34 | 43.59 | 43.03 | 43.34 | 725,136 | -0.22(-0.51%) |
May 27, 2015 | 43.20 | 43.60 | 42.84 | 43.56 | 693,771 | +0.51(+1.18%) |
May 26, 2015 | 43.33 | 43.50 | 42.84 | 43.05 | 988,654 | -0.52(-1.19%) |
May 22, 2015 | 44.11 | 43.57 | 43.57 | 43.57 | 650,300 | -0.75(-1.69%) |
May 21, 2015 | 44.24 | 44.66 | 44.11 | 44.32 | 568,871 | +0.15(+0.34%) |
May 20, 2015 | 43.83 | 44.24 | 43.61 | 44.17 | 620,878 | +0.43(+0.98%) |
May 19, 2015 | 44.13 | 44.21 | 43.37 | 43.74 | 814,066 | -0.52(-1.17%) |
May 18, 2015 | 43.94 | 44.32 | 43.59 | 44.26 | 862,862 | +0.26(+0.59%) |
May 15, 2015 | 44.26 | 44.30 | 43.78 | 44.00 | 1,054,764 | -0.29(-0.65%) |
May 14, 2015 | 44.32 | 44.52 | 43.75 | 44.29 | 939,823 | +0.26(+0.59%) |
May 13, 2015 | 43.67 | 44.24 | 43.55 | 44.03 | 1,036,931 | +0.50(+1.15%) |
May 12, 2015 | 43.66 | 43.99 | 43.31 | 43.53 | 903,699 | -0.26(-0.59%) |
May 11, 2015 | 43.66 | 44.10 | 43.48 | 43.79 | 709,391 | +0.04(+0.09%) |
May 08, 2015 | 43.79 | 44.12 | 43.42 | 43.75 | 1,232,890 | +0.46(+1.06%) |
May 07, 2015 | 43.00 | 43.41 | 42.89 | 43.29 | 887,083 | +0.34(+0.79%) |
May 06, 2015 | 43.14 | 43.40 | 42.49 | 42.95 | 1,191,051 | +0.15(+0.35%) |
May 05, 2015 | 43.02 | 43.67 | 42.64 | 42.80 | 1,932,909 | -0.09(-0.21%) |
May 04, 2015 | 42.87 | 43.51 | 42.67 | 42.89 | 1,640,557 | +0.14(+0.33%) |
May 01, 2015 | 42.75 | 43.37 | 42.67 | 42.75 | 1,655,939 | -0.11(-0.26%) |
Apr 30, 2015 | 43.70 | 44.19 | 42.75 | 42.86 | 1,575,120 | -1.29(-2.92%) |
Apr 29, 2015 | 43.57 | 44.45 | 43.31 | 44.15 | 2,321,038 | +0.15(+0.34%) |
Apr 28, 2015 | 42.73 | 44.14 | 41.68 | 44.00 | 3,938,736 | -2.66(-5.70%) |
Apr 27, 2015 | 46.39 | 47.13 | 46.39 | 46.66 | 888,594 | +0.35(+0.76%) |
Apr 24, 2015 | 46.84 | 47.04 | 45.87 | 46.31 | 1,394,902 | -0.85(-1.80%) |
Apr 23, 2015 | 46.99 | 47.43 | 46.65 | 47.16 | 783,331 | +0.21(+0.45%) |
Apr 22, 2015 | 47.15 | 47.18 | 46.48 | 46.95 | 659,161 | -0.17(-0.36%) |
Apr 21, 2015 | 47.48 | 47.48 | 46.91 | 47.12 | 803,011 | -0.27(-0.57%) |
Apr 20, 2015 | 47.70 | 47.86 | 47.34 | 47.39 | 681,284 | -0.07(-0.15%) |
Apr 17, 2015 | 47.29 | 47.59 | 47.00 | 47.46 | 1,112,269 | -0.30(-0.63%) |
Apr 16, 2015 | 48.04 | 48.08 | 47.46 | 47.76 | 1,165,027 | -0.45(-0.93%) |
Apr 15, 2015 | 46.95 | 48.25 | 46.73 | 48.21 | 1,510,425 | +1.41(+3.01%) |
Apr 14, 2015 | 46.33 | 46.85 | 46.06 | 46.80 | 1,060,921 | +0.38(+0.82%) |
Apr 13, 2015 | 46.15 | 46.69 | 45.30 | 46.42 | 1,716,970 | -0.18(-0.39%) |
Apr 10, 2015 | 46.00 | 46.65 | 45.82 | 46.60 | 1,301,401 | +0.70(+1.53%) |
Apr 09, 2015 | 45.25 | 46.01 | 45.00 | 45.90 | 1,022,457 | +0.65(+1.44%) |
Apr 08, 2015 | 44.97 | 45.27 | 44.70 | 45.25 | 778,959 | +0.30(+0.67%) |
Apr 07, 2015 | 45.18 | 45.26 | 44.71 | 44.95 | 790,144 | -0.30(-0.66%) |
Apr 06, 2015 | 44.14 | 45.53 | 44.14 | 45.25 | 1,014,991 | +0.97(+2.19%) |
Apr 02, 2015 | 44.30 | 44.28 | 44.28 | 44.28 | 860,300 | -0.03(-0.07%) |
Apr 01, 2015 | 45.19 | 45.23 | 44.19 | 44.31 | 1,176,726 | -0.85(-1.88%) |
Mar 31, 2015 | 44.65 | 45.31 | 44.49 | 45.16 | 874,376 | +0.20(+0.44%) |
Mar 30, 2015 | 44.54 | 45.03 | 44.21 | 44.96 | 898,412 | +0.68(+1.54%) |
Mar 27, 2015 | 44.76 | 44.87 | 44.01 | 44.28 | 1,044,397 | -0.68(-1.51%) |
Mar 26, 2015 | 44.92 | 45.31 | 44.58 | 44.96 | 971,431 | +0.01(+0.02%) |
Mar 25, 2015 | 45.35 | 45.43 | 44.70 | 44.95 | 1,070,095 | -0.16(-0.35%) |
Mar 24, 2015 | 45.01 | 45.16 | 44.48 | 45.11 | 970,081 | +0.15(+0.33%) |
Mar 23, 2015 | 44.81 | 45.08 | 44.58 | 44.96 | 869,785 | +0.16(+0.36%) |
Mar 20, 2015 | 44.22 | 44.85 | 44.01 | 44.80 | 1,517,933 | +0.81(+1.84%) |
Mar 19, 2015 | 44.23 | 44.32 | 43.49 | 43.99 | 1,255,320 | -0.64(-1.43%) |
Mar 18, 2015 | 43.18 | 44.65 | 42.94 | 44.63 | 1,336,450 | +1.14(+2.62%) |
Mar 17, 2015 | 43.36 | 43.74 | 43.06 | 43.49 | 665,098 | -0.17(-0.39%) |
Mar 16, 2015 | 43.23 | 43.67 | 42.89 | 43.66 | 682,626 | +0.44(+1.02%) |
Mar 13, 2015 | 43.42 | 43.57 | 42.75 | 43.22 | 1,124,000 | -0.41(-0.94%) |
Mar 12, 2015 | 43.13 | 43.69 | 42.76 | 43.63 | 1,155,243 | +0.59(+1.37%) |
Mar 11, 2015 | 43.34 | 43.34 | 42.64 | 43.04 | 1,356,510 | -0.31(-0.72%) |
Mar 10, 2015 | 42.82 | 43.65 | 42.73 | 43.35 | 1,914,006 | +0.09(+0.21%) |
Mar 09, 2015 | 43.08 | 43.34 | 42.87 | 43.26 | 927,958 | +0.17(+0.39%) |
Mar 06, 2015 | 43.40 | 44.05 | 42.92 | 43.09 | 1,338,417 | -0.76(-1.73%) |
Mar 05, 2015 | 43.96 | 44.03 | 43.45 | 43.85 | 1,180,031 | +0.07(+0.16%) |
Mar 04, 2015 | 43.75 | 43.99 | 43.14 | 43.78 | 1,134,045 | -0.21(-0.48%) |
Mar 03, 2015 | 44.11 | 44.25 | 43.85 | 43.99 | 1,403,749 | -0.20(-0.45%) |
Mar 02, 2015 | 44.34 | 44.49 | 43.64 | 44.19 | 2,153,319 | -0.15(-0.34%) |
Feb 27, 2015 | 44.55 | 44.86 | 44.16 | 44.34 | 1,564,635 | -0.20(-0.45%) |
Feb 26, 2015 | 44.72 | 44.81 | 44.37 | 44.54 | 1,603,617 | -0.21(-0.47%) |
Feb 25, 2015 | 44.64 | 44.88 | 44.60 | 44.75 | 1,000,288 | +0.24(+0.54%) |
Feb 24, 2015 | 44.31 | 44.71 | 44.15 | 44.51 | 892,143 | +0.31(+0.70%) |
Feb 23, 2015 | 44.43 | 44.43 | 43.78 | 44.20 | 1,173,948 | -0.24(-0.54%) |
Feb 20, 2015 | 43.61 | 44.45 | 43.23 | 44.44 | 1,220,193 | +0.63(+1.44%) |
Feb 19, 2015 | 43.53 | 43.89 | 43.19 | 43.81 | 1,152,488 | -0.01(-0.02%) |
Feb 18, 2015 | 43.23 | 43.98 | 43.16 | 43.82 | 1,383,608 | +0.57(+1.32%) |
Feb 17, 2015 | 43.23 | 43.26 | 42.67 | 43.25 | 1,308,975 | -0.02(-0.05%) |
Feb 13, 2015 | 42.85 | 43.27 | 43.27 | 43.27 | 1,565,000 | +0.71(+1.67%) |
Feb 12, 2015 | 42.18 | 42.58 | 42.13 | 42.56 | 1,416,890 | +0.62(+1.48%) |
Feb 11, 2015 | 41.21 | 42.08 | 41.13 | 41.94 | 1,363,038 | +0.48(+1.16%) |
Feb 10, 2015 | 41.60 | 41.69 | 40.82 | 41.46 | 1,110,670 | +0.02(+0.05%) |
Feb 09, 2015 | 40.82 | 41.59 | 40.82 | 41.44 | 1,249,259 | +0.53(+1.30%) |
Feb 06, 2015 | 40.98 | 41.23 | 40.64 | 40.91 | 1,451,052 | +0.04(+0.10%) |
Feb 05, 2015 | 40.11 | 41.01 | 39.95 | 40.87 | 1,294,480 | +1.07(+2.69%) |
Feb 04, 2015 | 40.79 | 40.79 | 39.40 | 39.80 | 1,948,165 | -1.32(-3.21%) |
Feb 03, 2015 | 40.50 | 41.62 | 40.48 | 41.12 | 2,172,782 | +1.27(+3.19%) |
Feb 02, 2015 | 38.40 | 40.02 | 38.22 | 39.85 | 2,422,880 | +1.75(+4.59%) |
Jan 30, 2015 | 38.27 | 38.47 | 37.87 | 38.10 | 1,931,232 | -0.65(-1.68%) |
Jan 29, 2015 | 39.53 | 39.99 | 38.14 | 38.75 | 2,531,844 | +0.39(+1.02%) |
Jan 28, 2015 | 39.24 | 39.33 | 38.31 | 38.36 | 1,780,779 | -0.76(-1.94%) |
Jan 27, 2015 | 39.28 | 39.66 | 38.63 | 39.12 | 1,318,508 | -0.85(-2.13%) |
Jan 26, 2015 | 39.80 | 40.09 | 39.24 | 39.97 | 1,369,475 | +0.18(+0.45%) |
Jan 23, 2015 | 39.44 | 40.03 | 39.20 | 39.79 | 1,266,475 | +0.19(+0.48%) |
Jan 22, 2015 | 39.72 | 39.83 | 39.19 | 39.60 | 1,069,616 | +0.02(+0.05%) |
Jan 21, 2015 | 38.88 | 39.67 | 38.88 | 39.58 | 1,630,242 | +0.61(+1.57%) |
Jan 20, 2015 | 38.94 | 39.19 | 38.67 | 38.97 | 1,170,438 | +0.02(+0.05%) |
Jan 16, 2015 | 38.36 | 39.07 | 38.14 | 38.95 | 1,615,804 | +0.39(+1.01%) |
Jan 15, 2015 | 40.24 | 40.53 | 38.51 | 38.56 | 1,701,200 | -1.33(-3.33%) |
Jan 14, 2015 | 39.55 | 40.06 | 39.03 | 39.89 | 1,337,418 | -0.37(-0.92%) |
Jan 13, 2015 | 41.03 | 41.21 | 39.91 | 40.26 | 1,656,004 | -0.50(-1.23%) |
Jan 12, 2015 | 41.88 | 41.99 | 40.60 | 40.76 | 1,241,910 | -1.27(-3.02%) |
Jan 09, 2015 | 43.15 | 43.41 | 41.90 | 42.03 | 856,183 | -1.16(-2.69%) |
Jan 08, 2015 | 42.09 | 43.20 | 41.75 | 43.19 | 1,413,724 | +1.50(+3.60%) |
Jan 07, 2015 | 42.56 | 42.90 | 41.53 | 41.69 | 1,540,655 | -0.56(-1.33%) |
Jan 06, 2015 | 42.99 | 43.02 | 41.72 | 42.25 | 1,566,873 | -0.78(-1.81%) |
Jan 05, 2015 | 44.12 | 44.17 | 42.76 | 43.03 | 1,303,300 | -1.61(-3.61%) |
Jan 02, 2015 | 44.81 | 45.03 | 44.06 | 44.64 | 780,607 | -0.05(-0.11%) |
Dec 31, 2014 | 45.25 | 44.69 | 44.69 | 44.69 | 1,041,000 | -0.47(-1.04%) |
Dec 30, 2014 | 44.75 | 45.36 | 44.52 | 45.16 | 1,086,003 | +0.12(+0.27%) |
Dec 29, 2014 | 44.49 | 45.49 | 44.37 | 45.04 | 887,109 | +0.48(+1.08%) |
Dec 26, 2014 | 44.69 | 44.99 | 44.39 | 44.56 | 430,097 | +0.10(+0.22%) |
Dec 24, 2014 | 44.50 | 44.46 | 44.46 | 44.46 | 419,000 | -0.06(-0.13%) |
Dec 23, 2014 | 43.73 | 44.84 | 43.55 | 44.52 | 1,317,872 | +1.00(+2.30%) |
Dec 22, 2014 | 43.33 | 43.81 | 43.19 | 43.52 | 1,371,700 | +0.27(+0.62%) |
Dec 19, 2014 | 42.40 | 43.33 | 42.20 | 43.25 | 3,018,819 | +1.01(+2.39%) |
Dec 18, 2014 | 41.82 | 42.25 | 41.44 | 42.24 | 1,206,062 | +1.16(+2.82%) |
Dec 17, 2014 | 40.15 | 41.10 | 39.83 | 41.08 | 2,443,875 | +0.90(+2.24%) |
Dec 16, 2014 | 39.99 | 40.84 | 39.78 | 40.18 | 3,165,113 | -0.21(-0.52%) |
Dec 15, 2014 | 41.21 | 41.71 | 40.20 | 40.39 | 2,398,777 | -0.62(-1.51%) |
Dec 12, 2014 | 42.03 | 42.40 | 41.01 | 41.01 | 1,598,975 | -1.51(-3.55%) |
Dec 11, 2014 | 42.40 | 42.75 | 42.00 | 42.52 | 1,881,246 | +0.30(+0.71%) |
Dec 10, 2014 | 44.05 | 44.09 | 42.06 | 42.22 | 2,107,857 | -2.18(-4.91%) |
Dec 09, 2014 | 44.49 | 44.69 | 44.09 | 44.40 | 1,738,178 | -0.53(-1.18%) |
Dec 08, 2014 | 46.14 | 46.15 | 44.87 | 44.93 | 1,018,294 | -1.38(-2.98%) |
Dec 05, 2014 | 46.30 | 46.83 | 46.00 | 46.31 | 1,314,540 | +0.00(+0.00%) |
Dec 04, 2014 | 46.56 | 46.61 | 45.90 | 46.31 | 1,087,484 | -0.48(-1.03%) |
Dec 03, 2014 | 46.95 | 47.96 | 46.73 | 46.79 | 1,572,385 | +0.21(+0.45%) |
Dec 02, 2014 | 45.50 | 46.60 | 45.50 | 46.58 | 2,636,265 | +0.61(+1.33%) |
Dec 01, 2014 | 46.25 | 46.42 | 45.28 | 45.97 | 2,461,830 | -0.48(-1.03%) |
Nov 28, 2014 | 47.01 | 47.06 | 45.90 | 46.45 | 1,262,352 | -1.02(-2.15%) |
Nov 26, 2014 | 48.25 | 47.47 | 47.47 | 47.47 | 1,293,000 | -0.86(-1.78%) |
Nov 25, 2014 | 47.73 | 48.66 | 47.60 | 48.33 | 2,079,605 | +0.82(+1.73%) |
Nov 24, 2014 | 48.25 | 48.38 | 47.12 | 47.51 | 2,816,178 | -1.57(-3.20%) |
Nov 21, 2014 | 49.47 | 49.90 | 48.91 | 49.08 | 1,628,844 | +0.33(+0.68%) |
Nov 20, 2014 | 47.00 | 49.26 | 46.95 | 48.75 | 1,435,756 | +1.55(+3.28%) |
Nov 19, 2014 | 47.35 | 47.60 | 47.06 | 47.20 | 1,903,259 | -0.50(-1.05%) |
Nov 18, 2014 | 47.28 | 48.39 | 46.72 | 47.70 | 2,297,195 | +0.47(+1.00%) |
Nov 17, 2014 | 47.54 | 47.54 | 46.94 | 47.23 | 1,071,417 | -0.46(-0.96%) |
Nov 14, 2014 | 47.36 | 48.07 | 47.21 | 47.69 | 1,080,185 | +0.21(+0.44%) |
Nov 13, 2014 | 48.21 | 48.47 | 47.06 | 47.48 | 927,341 | -0.92(-1.90%) |
Nov 12, 2014 | 47.41 | 48.50 | 47.40 | 48.40 | 1,037,511 | +0.82(+1.72%) |
Nov 11, 2014 | 47.51 | 47.81 | 47.29 | 47.58 | 934,092 | -0.04(-0.08%) |
Nov 10, 2014 | 48.07 | 48.54 | 47.33 | 47.62 | 1,212,712 | -0.64(-1.33%) |
Nov 07, 2014 | 48.02 | 48.49 | 47.87 | 48.26 | 1,061,044 | +0.34(+0.71%) |
Nov 06, 2014 | 48.06 | 48.41 | 47.69 | 47.92 | 977,766 | -0.01(-0.02%) |
Nov 05, 2014 | 47.27 | 48.15 | 46.82 | 47.93 | 1,127,109 | +1.09(+2.33%) |
Nov 04, 2014 | 46.92 | 47.27 | 46.49 | 46.84 | 1,577,935 | -0.23(-0.49%) |