Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 27.54 | 28.98 | 27.25 | 28.44 | 7,259,071 | +1.44(+5.35%) |
Oct 29, 2015 | 31.31 | 32.49 | 25.22 | 27.00 | 23,673,618 | -9.94(-26.92%) |
Oct 28, 2015 | 35.36 | 37.19 | 35.13 | 36.94 | 3,063,475 | +1.68(+4.77%) |
Oct 27, 2015 | 35.38 | 35.75 | 34.56 | 35.26 | 2,537,226 | -0.11(-0.32%) |
Oct 26, 2015 | 34.94 | 35.64 | 34.89 | 35.37 | 2,328,343 | +0.43(+1.23%) |
Oct 23, 2015 | 33.22 | 35.12 | 32.94 | 34.94 | 6,870,793 | +1.96(+5.94%) |
Oct 22, 2015 | 38.60 | 38.61 | 30.53 | 32.98 | 11,560,837 | -5.48(-14.24%) |
Oct 21, 2015 | 39.04 | 39.04 | 38.32 | 38.46 | 881,663 | -0.44(-1.13%) |
Oct 20, 2015 | 39.15 | 39.44 | 38.83 | 38.90 | 769,781 | -0.22(-0.56%) |
Oct 19, 2015 | 38.87 | 39.34 | 38.75 | 39.12 | 1,083,632 | +0.16(+0.42%) |
Oct 16, 2015 | 39.01 | 39.11 | 38.68 | 38.96 | 979,766 | +0.05(+0.12%) |
Oct 15, 2015 | 38.34 | 38.98 | 38.14 | 38.91 | 1,606,398 | +0.65(+1.70%) |
Oct 14, 2015 | 39.01 | 39.25 | 37.92 | 38.26 | 990,663 | -0.73(-1.86%) |
Oct 13, 2015 | 39.29 | 39.39 | 38.58 | 38.99 | 1,243,801 | -0.56(-1.43%) |
Oct 12, 2015 | 40.14 | 40.30 | 39.45 | 39.55 | 952,755 | -0.56(-1.41%) |
Oct 09, 2015 | 40.86 | 40.89 | 39.93 | 40.11 | 1,612,704 | -0.81(-1.99%) |
Oct 08, 2015 | 40.41 | 41.19 | 40.16 | 40.93 | 848,949 | +0.43(+1.06%) |
Oct 07, 2015 | 40.40 | 41.01 | 40.40 | 40.50 | 1,288,928 | +0.47(+1.17%) |
Oct 06, 2015 | 39.88 | 40.72 | 39.56 | 40.03 | 1,791,980 | +0.34(+0.87%) |
Oct 05, 2015 | 39.12 | 39.89 | 39.12 | 39.68 | 2,520,995 | +0.72(+1.84%) |
Oct 02, 2015 | 37.82 | 38.98 | 37.29 | 38.97 | 1,378,714 | +0.46(+1.19%) |
Oct 01, 2015 | 38.52 | 38.57 | 37.83 | 38.51 | 1,052,646 | -0.13(-0.35%) |
Sep 30, 2015 | 38.62 | 38.78 | 37.91 | 38.64 | 1,228,191 | +0.31(+0.80%) |
Sep 29, 2015 | 38.67 | 39.06 | 38.14 | 38.34 | 1,113,767 | -0.12(-0.32%) |
Sep 28, 2015 | 39.76 | 39.90 | 38.25 | 38.46 | 991,807 | -1.55(-3.87%) |
Sep 25, 2015 | 40.47 | 40.54 | 39.82 | 40.01 | 603,582 | -0.31(-0.76%) |
Sep 24, 2015 | 40.57 | 40.57 | 40.00 | 40.31 | 924,992 | -0.44(-1.08%) |
Sep 23, 2015 | 40.71 | 41.22 | 40.37 | 40.75 | 1,045,626 | +0.03(+0.07%) |
Sep 22, 2015 | 40.61 | 40.92 | 39.93 | 40.73 | 1,701,289 | -0.33(-0.81%) |
Sep 21, 2015 | 41.38 | 41.57 | 40.68 | 41.06 | 1,579,614 | -0.20(-0.49%) |
Sep 18, 2015 | 41.96 | 42.22 | 41.10 | 41.26 | 1,689,700 | -1.17(-2.75%) |
Sep 17, 2015 | 42.89 | 43.10 | 42.27 | 42.43 | 1,115,013 | -0.46(-1.07%) |
Sep 16, 2015 | 42.82 | 43.27 | 42.45 | 42.89 | 992,019 | +0.06(+0.13%) |
Sep 15, 2015 | 42.94 | 43.17 | 42.69 | 42.83 | 959,479 | +0.07(+0.16%) |
Sep 14, 2015 | 44.04 | 44.31 | 42.53 | 42.76 | 1,596,855 | -1.30(-2.95%) |
Sep 11, 2015 | 43.64 | 44.10 | 43.25 | 44.06 | 1,123,250 | -0.01(-0.02%) |
Sep 10, 2015 | 44.34 | 44.76 | 43.91 | 44.07 | 980,935 | -0.41(-0.92%) |
Sep 09, 2015 | 45.27 | 45.57 | 44.40 | 44.48 | 930,873 | -0.64(-1.42%) |
Sep 08, 2015 | 44.61 | 45.30 | 44.37 | 45.12 | 1,193,715 | +1.25(+2.84%) |
Sep 04, 2015 | 43.28 | 43.88 | 43.88 | 43.88 | 952,042 | +0.13(+0.30%) |
Sep 03, 2015 | 43.39 | 44.11 | 43.17 | 43.74 | 663,614 | +0.38(+0.88%) |
Sep 02, 2015 | 43.42 | 43.81 | 43.02 | 43.36 | 989,072 | +0.36(+0.84%) |
Sep 01, 2015 | 43.64 | 44.24 | 42.80 | 43.00 | 1,168,965 | -1.57(-3.53%) |
Aug 31, 2015 | 44.07 | 44.73 | 43.89 | 44.57 | 1,537,555 | +0.45(+1.01%) |
Aug 28, 2015 | 43.77 | 44.72 | 43.68 | 44.12 | 1,431,284 | +0.33(+0.76%) |
Aug 27, 2015 | 43.65 | 44.26 | 42.89 | 43.79 | 1,857,987 | +0.55(+1.28%) |
Aug 26, 2015 | 43.16 | 43.51 | 42.06 | 43.24 | 1,506,869 | +0.94(+2.23%) |
Aug 25, 2015 | 44.09 | 44.43 | 42.29 | 42.29 | 1,326,710 | -0.70(-1.62%) |
Aug 24, 2015 | 41.00 | 44.05 | 41.00 | 42.99 | 1,989,108 | -1.06(-2.40%) |
Aug 21, 2015 | 44.75 | 45.35 | 44.02 | 44.05 | 1,158,941 | -1.54(-3.38%) |
Aug 20, 2015 | 46.39 | 46.61 | 45.53 | 45.59 | 919,022 | -1.08(-2.31%) |
Aug 19, 2015 | 46.72 | 47.13 | 46.14 | 46.67 | 964,222 | -0.48(-1.01%) |
Aug 18, 2015 | 47.86 | 48.06 | 47.09 | 47.14 | 1,035,948 | -0.63(-1.32%) |
Aug 17, 2015 | 47.19 | 47.77 | 46.93 | 47.77 | 624,204 | +0.26(+0.54%) |
Aug 14, 2015 | 47.06 | 47.69 | 46.91 | 47.51 | 897,717 | +0.33(+0.71%) |
Aug 13, 2015 | 47.70 | 47.86 | 47.16 | 47.18 | 1,085,475 | -0.55(-1.16%) |
Aug 12, 2015 | 47.65 | 47.95 | 46.99 | 47.73 | 1,182,064 | -0.37(-0.77%) |
Aug 11, 2015 | 47.89 | 48.38 | 47.76 | 48.10 | 877,250 | -0.07(-0.14%) |
Aug 10, 2015 | 48.09 | 48.47 | 48.02 | 48.17 | 747,327 | +0.47(+0.98%) |
Aug 07, 2015 | 47.72 | 48.09 | 46.83 | 47.70 | 1,386,993 | -0.21(-0.44%) |
Aug 06, 2015 | 48.45 | 48.91 | 47.47 | 47.91 | 1,416,633 | -0.59(-1.22%) |
Aug 05, 2015 | 49.23 | 49.23 | 47.36 | 48.50 | 4,259,968 | +0.04(+0.08%) |
Aug 04, 2015 | 47.05 | 49.00 | 46.75 | 48.47 | 2,576,601 | +2.08(+4.48%) |
Aug 03, 2015 | 47.00 | 47.07 | 45.91 | 46.39 | 1,384,953 | -0.48(-1.02%) |
Jul 31, 2015 | 45.71 | 47.13 | 45.31 | 46.87 | 3,416,295 | +1.55(+3.43%) |
Jul 30, 2015 | 42.77 | 45.84 | 42.77 | 45.31 | 7,046,967 | +5.00(+12.40%) |
Jul 29, 2015 | 39.67 | 40.72 | 39.55 | 40.31 | 2,790,636 | +0.79(+2.00%) |
Jul 28, 2015 | 40.06 | 40.29 | 39.32 | 39.52 | 1,971,428 | -0.50(-1.26%) |
Jul 27, 2015 | 40.49 | 40.69 | 39.89 | 40.03 | 1,070,320 | -0.75(-1.84%) |
Jul 24, 2015 | 41.13 | 41.40 | 40.73 | 40.78 | 1,360,200 | -0.39(-0.95%) |
Jul 23, 2015 | 41.90 | 41.90 | 40.88 | 41.17 | 1,033,946 | -0.73(-1.75%) |
Jul 22, 2015 | 41.79 | 42.08 | 41.56 | 41.90 | 1,370,029 | -0.02(-0.05%) |
Jul 21, 2015 | 42.15 | 42.50 | 41.88 | 41.92 | 689,857 | -0.41(-0.97%) |
Jul 20, 2015 | 42.23 | 42.51 | 42.03 | 42.33 | 704,788 | +0.12(+0.29%) |
Jul 17, 2015 | 43.12 | 43.12 | 42.00 | 42.21 | 872,233 | -1.00(-2.31%) |
Jul 16, 2015 | 43.15 | 43.81 | 42.75 | 43.21 | 900,632 | +0.39(+0.91%) |
Jul 15, 2015 | 42.72 | 42.89 | 42.24 | 42.82 | 1,823,811 | +0.35(+0.83%) |
Jul 14, 2015 | 42.51 | 42.62 | 42.19 | 42.47 | 1,920,215 | +0.05(+0.11%) |
Jul 13, 2015 | 42.46 | 42.79 | 42.27 | 42.42 | 996,600 | +0.36(+0.86%) |
Jul 10, 2015 | 42.49 | 42.71 | 42.02 | 42.06 | 1,392,408 | +0.10(+0.23%) |
Jul 09, 2015 | 42.29 | 42.77 | 41.89 | 41.96 | 1,109,832 | +0.15(+0.36%) |
Jul 08, 2015 | 42.38 | 42.78 | 41.74 | 41.81 | 833,376 | -0.97(-2.27%) |
Jul 07, 2015 | 42.21 | 42.82 | 41.49 | 42.78 | 1,139,053 | +0.56(+1.33%) |
Jul 06, 2015 | 42.25 | 42.61 | 41.84 | 42.22 | 3,456,976 | -0.41(-0.96%) |
Jul 02, 2015 | 42.64 | 42.63 | 42.63 | 42.63 | 982,597 | -0.27(-0.62%) |
Jul 01, 2015 | 42.64 | 43.08 | 42.37 | 42.89 | 749,386 | +0.53(+1.26%) |
Jun 30, 2015 | 42.37 | 42.69 | 42.14 | 42.36 | 1,017,531 | +0.21(+0.50%) |
Jun 29, 2015 | 42.90 | 43.29 | 42.05 | 42.15 | 966,239 | -1.31(-3.02%) |
Jun 26, 2015 | 43.29 | 43.48 | 42.92 | 43.47 | 973,832 | +0.37(+0.86%) |
Jun 25, 2015 | 43.35 | 43.81 | 42.91 | 43.09 | 1,157,137 | -0.19(-0.44%) |
Jun 24, 2015 | 43.80 | 43.83 | 43.24 | 43.29 | 559,938 | -0.52(-1.20%) |
Jun 23, 2015 | 43.90 | 44.01 | 43.51 | 43.81 | 952,161 | +0.02(+0.04%) |
Jun 22, 2015 | 44.21 | 44.29 | 43.47 | 43.79 | 1,142,852 | -0.17(-0.39%) |
Jun 19, 2015 | 44.20 | 44.29 | 43.78 | 43.96 | 712,879 | -0.21(-0.47%) |
Jun 18, 2015 | 43.92 | 44.45 | 43.75 | 44.17 | 457,606 | +0.44(+1.00%) |
Jun 17, 2015 | 43.85 | 44.33 | 43.60 | 43.73 | 464,862 | -0.08(-0.17%) |
Jun 16, 2015 | 43.48 | 44.21 | 43.26 | 43.81 | 1,427,435 | +0.28(+0.63%) |
Jun 15, 2015 | 43.53 | 43.73 | 43.09 | 43.53 | 563,913 | -0.23(-0.52%) |
Jun 12, 2015 | 43.52 | 44.22 | 43.27 | 43.76 | 1,232,271 | +0.10(+0.24%) |
Jun 11, 2015 | 44.05 | 44.42 | 43.49 | 43.66 | 1,150,834 | -0.53(-1.21%) |
Jun 10, 2015 | 42.62 | 44.78 | 42.54 | 44.19 | 2,677,261 | +2.18(+5.19%) |
Jun 09, 2015 | 42.78 | 42.95 | 41.61 | 42.01 | 1,065,909 | -0.11(-0.27%) |
Jun 08, 2015 | 42.57 | 42.62 | 42.07 | 42.12 | 773,941 | -0.51(-1.21%) |
Jun 05, 2015 | 42.64 | 42.87 | 42.38 | 42.64 | 564,809 | -0.08(-0.18%) |
Jun 04, 2015 | 42.98 | 43.40 | 42.56 | 42.71 | 951,376 | -0.23(-0.53%) |
Jun 03, 2015 | 43.08 | 43.32 | 42.65 | 42.94 | 884,648 | +0.29(+0.67%) |
Jun 02, 2015 | 42.11 | 42.78 | 42.11 | 42.66 | 747,753 | +0.41(+0.97%) |
Jun 01, 2015 | 42.56 | 42.56 | 41.96 | 42.25 | 831,385 | -0.17(-0.40%) |
May 29, 2015 | 42.50 | 42.68 | 42.13 | 42.42 | 730,298 | -0.09(-0.20%) |
May 28, 2015 | 42.78 | 42.96 | 42.44 | 42.50 | 664,509 | -0.29(-0.67%) |
May 27, 2015 | 43.04 | 43.21 | 42.46 | 42.79 | 674,664 | -0.13(-0.31%) |
May 26, 2015 | 43.75 | 43.89 | 42.48 | 42.92 | 1,037,901 | -0.89(-2.02%) |
May 22, 2015 | 43.12 | 43.81 | 43.81 | 43.81 | 1,366,690 | +0.58(+1.34%) |
May 21, 2015 | 42.65 | 43.28 | 42.21 | 43.23 | 989,424 | +0.67(+1.57%) |
May 20, 2015 | 42.71 | 43.16 | 41.97 | 42.56 | 1,350,033 | -0.07(-0.16%) |
May 19, 2015 | 43.19 | 43.48 | 42.60 | 42.63 | 907,958 | -0.28(-0.64%) |
May 18, 2015 | 42.66 | 43.06 | 42.38 | 42.90 | 1,081,672 | +0.40(+0.94%) |
May 15, 2015 | 41.96 | 42.58 | 41.85 | 42.50 | 649,829 | +0.67(+1.59%) |
May 14, 2015 | 42.25 | 42.30 | 41.62 | 41.84 | 582,485 | -0.28(-0.66%) |
May 13, 2015 | 41.77 | 42.17 | 41.66 | 42.11 | 820,795 | +0.54(+1.31%) |
May 12, 2015 | 41.69 | 42.02 | 41.49 | 41.57 | 1,202,143 | -0.32(-0.77%) |
May 11, 2015 | 42.18 | 42.44 | 41.81 | 41.89 | 1,183,007 | -0.30(-0.70%) |
May 08, 2015 | 42.65 | 43.19 | 42.13 | 42.19 | 1,036,666 | +0.00(+0.00%) |
May 07, 2015 | 42.34 | 42.79 | 41.78 | 42.19 | 1,083,476 | +0.02(+0.05%) |
May 06, 2015 | 42.51 | 42.71 | 41.33 | 42.17 | 1,701,237 | -0.43(-1.01%) |
May 05, 2015 | 42.60 | 43.12 | 42.18 | 42.60 | 1,908,687 | +0.25(+0.58%) |
May 04, 2015 | 41.63 | 42.47 | 41.62 | 42.35 | 1,560,162 | +0.72(+1.74%) |
May 01, 2015 | 41.23 | 41.95 | 41.21 | 41.63 | 2,161,914 | +0.63(+1.53%) |
Apr 30, 2015 | 39.08 | 42.51 | 38.98 | 41.00 | 8,258,527 | -3.68(-8.23%) |
Apr 29, 2015 | 44.78 | 45.00 | 44.33 | 44.68 | 2,141,717 | -0.48(-1.05%) |
Apr 28, 2015 | 44.99 | 45.24 | 44.49 | 45.15 | 1,112,744 | +0.22(+0.49%) |
Apr 27, 2015 | 45.39 | 45.39 | 44.71 | 44.93 | 794,497 | +0.01(+0.02%) |
Apr 24, 2015 | 44.65 | 45.12 | 44.47 | 44.92 | 526,440 | +0.29(+0.64%) |
Apr 23, 2015 | 45.33 | 45.33 | 44.61 | 44.64 | 1,135,017 | -0.66(-1.45%) |
Apr 22, 2015 | 43.73 | 45.63 | 43.17 | 45.29 | 2,529,846 | +1.52(+3.48%) |
Apr 21, 2015 | 44.02 | 44.04 | 43.34 | 43.77 | 855,312 | +0.15(+0.35%) |
Apr 20, 2015 | 43.29 | 44.02 | 43.18 | 43.62 | 913,498 | +0.50(+1.17%) |
Apr 17, 2015 | 43.73 | 43.92 | 43.02 | 43.11 | 1,177,960 | -0.86(-1.95%) |
Apr 16, 2015 | 44.11 | 44.23 | 43.75 | 43.97 | 939,550 | -0.26(-0.58%) |
Apr 15, 2015 | 44.03 | 44.53 | 43.61 | 44.23 | 584,261 | +0.37(+0.85%) |
Apr 14, 2015 | 44.08 | 44.35 | 43.61 | 43.86 | 645,256 | -0.50(-1.14%) |
Apr 13, 2015 | 45.26 | 45.36 | 44.27 | 44.36 | 1,002,249 | -0.89(-1.96%) |
Apr 10, 2015 | 44.62 | 45.35 | 44.62 | 45.25 | 667,720 | +0.69(+1.54%) |
Apr 09, 2015 | 45.09 | 45.24 | 44.46 | 44.56 | 577,337 | -0.49(-1.08%) |
Apr 08, 2015 | 44.87 | 45.27 | 44.27 | 45.05 | 1,265,474 | +0.38(+0.85%) |
Apr 07, 2015 | 45.53 | 45.70 | 44.54 | 44.67 | 1,078,947 | -0.92(-2.03%) |
Apr 06, 2015 | 45.09 | 45.91 | 44.99 | 45.59 | 1,018,208 | -0.13(-0.29%) |
Apr 02, 2015 | 46.06 | 45.72 | 45.72 | 45.72 | 1,097,363 | -0.27(-0.58%) |
Apr 01, 2015 | 46.72 | 46.72 | 45.64 | 45.99 | 1,025,885 | -0.74(-1.59%) |
Mar 31, 2015 | 46.85 | 46.97 | 46.39 | 46.73 | 1,348,398 | -0.18(-0.39%) |
Mar 30, 2015 | 45.74 | 47.29 | 45.09 | 46.91 | 2,476,709 | +3.07(+6.99%) |
Mar 27, 2015 | 43.48 | 44.14 | 43.09 | 43.85 | 886,192 | +0.41(+0.94%) |
Mar 26, 2015 | 43.75 | 43.75 | 43.25 | 43.44 | 664,321 | -0.38(-0.87%) |
Mar 25, 2015 | 44.55 | 44.55 | 43.56 | 43.82 | 905,116 | -0.50(-1.14%) |
Mar 24, 2015 | 44.52 | 44.60 | 43.97 | 44.32 | 653,937 | -0.09(-0.19%) |
Mar 23, 2015 | 44.65 | 45.41 | 44.40 | 44.41 | 690,775 | -0.13(-0.30%) |
Mar 20, 2015 | 43.67 | 44.68 | 43.57 | 44.54 | 1,283,331 | +0.99(+2.27%) |
Mar 19, 2015 | 43.74 | 44.13 | 43.49 | 43.55 | 724,448 | -0.26(-0.59%) |
Mar 18, 2015 | 44.03 | 44.12 | 43.33 | 43.81 | 498,446 | -0.24(-0.54%) |
Mar 17, 2015 | 43.66 | 44.15 | 43.33 | 44.05 | 1,088,601 | +0.30(+0.67%) |
Mar 16, 2015 | 43.68 | 43.87 | 43.42 | 43.75 | 788,880 | +0.01(+0.02%) |
Mar 13, 2015 | 44.31 | 44.63 | 43.63 | 43.74 | 848,161 | -0.68(-1.52%) |
Mar 12, 2015 | 44.49 | 44.93 | 44.08 | 44.42 | 1,460,582 | +1.39(+3.23%) |
Mar 11, 2015 | 42.74 | 44.83 | 42.69 | 43.03 | 2,584,253 | +0.33(+0.78%) |
Mar 10, 2015 | 46.38 | 46.54 | 42.18 | 42.69 | 6,665,353 | -3.98(-8.53%) |
Mar 09, 2015 | 46.10 | 46.87 | 45.80 | 46.68 | 990,743 | +0.69(+1.49%) |
Mar 06, 2015 | 45.77 | 46.12 | 45.05 | 45.99 | 712,058 | -0.05(-0.10%) |
Mar 05, 2015 | 45.75 | 46.21 | 45.40 | 46.04 | 666,634 | +0.32(+0.71%) |
Mar 04, 2015 | 45.92 | 46.09 | 45.46 | 45.71 | 943,147 | -0.38(-0.83%) |
Mar 03, 2015 | 46.17 | 46.32 | 45.77 | 46.09 | 726,703 | -0.20(-0.43%) |
Mar 02, 2015 | 45.70 | 46.45 | 45.53 | 46.29 | 716,100 | +0.50(+1.08%) |
Feb 27, 2015 | 45.80 | 46.08 | 45.29 | 45.80 | 477,013 | -0.09(-0.19%) |
Feb 26, 2015 | 46.04 | 46.14 | 45.58 | 45.89 | 758,049 | -0.25(-0.54%) |
Feb 25, 2015 | 45.64 | 46.20 | 45.24 | 46.13 | 732,569 | +0.59(+1.30%) |
Feb 24, 2015 | 46.31 | 46.59 | 45.32 | 45.54 | 1,037,157 | -0.75(-1.63%) |
Feb 23, 2015 | 46.21 | 46.42 | 45.93 | 46.29 | 775,926 | +0.08(+0.16%) |
Feb 20, 2015 | 45.90 | 46.38 | 45.49 | 46.22 | 623,136 | +0.08(+0.17%) |
Feb 19, 2015 | 46.67 | 46.96 | 46.09 | 46.14 | 1,080,752 | -0.65(-1.38%) |
Feb 18, 2015 | 46.17 | 46.81 | 45.99 | 46.79 | 1,144,203 | +0.43(+0.92%) |
Feb 17, 2015 | 45.96 | 46.78 | 45.74 | 46.36 | 1,105,484 | +0.54(+1.18%) |
Feb 13, 2015 | 46.33 | 45.82 | 45.82 | 45.82 | 2,053,815 | -0.52(-1.13%) |
Feb 12, 2015 | 44.00 | 47.04 | 43.59 | 46.34 | 7,130,356 | +5.06(+12.25%) |
Feb 11, 2015 | 41.40 | 41.88 | 40.97 | 41.29 | 2,437,021 | -0.12(-0.30%) |
Feb 10, 2015 | 41.11 | 41.61 | 40.93 | 41.41 | 1,643,944 | +0.47(+1.14%) |
Feb 09, 2015 | 41.23 | 41.57 | 40.81 | 40.94 | 910,508 | -0.30(-0.74%) |
Feb 06, 2015 | 40.36 | 41.36 | 40.36 | 41.25 | 1,029,069 | +1.03(+2.56%) |
Feb 05, 2015 | 39.93 | 40.50 | 39.82 | 40.22 | 1,715,352 | +0.22(+0.55%) |
Feb 04, 2015 | 40.76 | 40.89 | 39.95 | 40.00 | 2,672,547 | -0.70(-1.71%) |
Feb 03, 2015 | 40.55 | 40.99 | 39.46 | 40.69 | 5,723,483 | -1.10(-2.62%) |
Feb 02, 2015 | 42.28 | 42.44 | 41.29 | 41.79 | 1,444,762 | -0.44(-1.04%) |
Jan 30, 2015 | 42.45 | 42.72 | 41.97 | 42.23 | 987,651 | -0.47(-1.09%) |
Jan 29, 2015 | 42.76 | 43.08 | 42.46 | 42.69 | 1,220,775 | +0.10(+0.22%) |
Jan 28, 2015 | 43.77 | 43.79 | 42.45 | 42.60 | 898,919 | -0.90(-2.06%) |
Jan 27, 2015 | 43.25 | 43.81 | 43.17 | 43.49 | 792,603 | -0.19(-0.44%) |
Jan 26, 2015 | 43.94 | 44.24 | 43.52 | 43.69 | 1,178,699 | -0.34(-0.78%) |
Jan 23, 2015 | 43.82 | 44.19 | 43.33 | 44.03 | 855,590 | +0.24(+0.54%) |
Jan 22, 2015 | 43.73 | 43.81 | 43.24 | 43.79 | 852,542 | +0.17(+0.39%) |
Jan 21, 2015 | 41.36 | 43.68 | 41.10 | 43.62 | 1,532,819 | +2.46(+5.97%) |
Jan 20, 2015 | 41.62 | 41.82 | 40.83 | 41.16 | 800,044 | -0.46(-1.10%) |
Jan 16, 2015 | 40.81 | 41.71 | 40.77 | 41.62 | 1,334,407 | +0.84(+2.06%) |
Jan 15, 2015 | 42.58 | 42.68 | 40.77 | 40.78 | 2,461,764 | -1.68(-3.95%) |
Jan 14, 2015 | 42.49 | 42.72 | 42.08 | 42.46 | 1,205,052 | -0.52(-1.22%) |
Jan 13, 2015 | 43.43 | 43.94 | 42.54 | 42.98 | 622,596 | -0.21(-0.49%) |
Jan 12, 2015 | 43.62 | 43.62 | 42.87 | 43.19 | 820,998 | -0.27(-0.61%) |
Jan 09, 2015 | 44.44 | 44.48 | 43.34 | 43.46 | 908,535 | -0.97(-2.19%) |
Jan 08, 2015 | 44.27 | 44.74 | 43.70 | 44.43 | 1,008,486 | +0.39(+0.89%) |
Jan 07, 2015 | 43.33 | 44.12 | 43.09 | 44.04 | 773,653 | +1.00(+2.32%) |
Jan 06, 2015 | 43.59 | 43.59 | 42.50 | 43.04 | 1,939,350 | -0.51(-1.18%) |
Jan 05, 2015 | 44.13 | 44.19 | 43.30 | 43.55 | 1,078,365 | -0.66(-1.49%) |
Jan 02, 2015 | 44.83 | 45.05 | 43.59 | 44.21 | 1,069,150 | -0.51(-1.15%) |
Dec 31, 2014 | 44.69 | 44.72 | 44.72 | 44.72 | 721,250 | +0.08(+0.17%) |
Dec 30, 2014 | 44.27 | 44.75 | 44.25 | 44.65 | 620,154 | +0.31(+0.71%) |
Dec 29, 2014 | 44.07 | 44.76 | 44.07 | 44.33 | 624,097 | +0.24(+0.54%) |
Dec 26, 2014 | 43.94 | 44.51 | 43.94 | 44.09 | 748,579 | +0.19(+0.43%) |
Dec 24, 2014 | 44.23 | 43.90 | 43.90 | 43.90 | 407,088 | -0.28(-0.63%) |
Dec 23, 2014 | 43.43 | 44.70 | 43.29 | 44.18 | 1,398,139 | +0.93(+2.16%) |
Dec 22, 2014 | 43.09 | 43.34 | 42.69 | 43.25 | 854,211 | +0.35(+0.82%) |
Dec 19, 2014 | 42.92 | 43.11 | 42.57 | 42.89 | 1,508,415 | -0.04(-0.09%) |
Dec 18, 2014 | 43.08 | 43.12 | 42.61 | 42.93 | 1,810,294 | +0.48(+1.12%) |
Dec 17, 2014 | 41.85 | 42.57 | 41.41 | 42.46 | 2,180,722 | +0.78(+1.87%) |
Dec 16, 2014 | 40.78 | 41.84 | 40.53 | 41.68 | 2,150,095 | +0.68(+1.65%) |
Dec 15, 2014 | 40.63 | 41.10 | 40.40 | 41.00 | 1,961,725 | +0.45(+1.10%) |
Dec 12, 2014 | 40.29 | 40.85 | 40.10 | 40.55 | 1,099,305 | -0.03(-0.07%) |
Dec 11, 2014 | 39.80 | 40.84 | 39.21 | 40.58 | 1,374,365 | +1.04(+2.63%) |
Dec 10, 2014 | 40.25 | 40.58 | 39.49 | 39.54 | 848,611 | -0.73(-1.82%) |
Dec 09, 2014 | 39.56 | 40.28 | 39.26 | 40.28 | 1,173,677 | +0.36(+0.91%) |
Dec 08, 2014 | 40.05 | 40.19 | 39.77 | 39.91 | 1,394,563 | -0.17(-0.43%) |
Dec 05, 2014 | 40.26 | 40.34 | 39.83 | 40.09 | 1,238,857 | +0.04(+0.10%) |
Dec 04, 2014 | 40.36 | 40.50 | 39.99 | 40.05 | 1,216,018 | -0.34(-0.85%) |
Dec 03, 2014 | 40.91 | 40.98 | 39.93 | 40.39 | 1,502,213 | -0.63(-1.53%) |
Dec 02, 2014 | 41.44 | 41.49 | 40.72 | 41.02 | 937,152 | -0.39(-0.94%) |
Dec 01, 2014 | 41.99 | 42.00 | 41.09 | 41.41 | 1,190,622 | -0.70(-1.67%) |
Nov 28, 2014 | 42.31 | 42.76 | 42.10 | 42.11 | 288,361 | +0.04(+0.09%) |
Nov 26, 2014 | 42.23 | 42.08 | 42.08 | 42.08 | 873,711 | -0.19(-0.45%) |
Nov 25, 2014 | 42.57 | 42.80 | 42.13 | 42.27 | 782,848 | -0.30(-0.69%) |
Nov 24, 2014 | 42.29 | 42.67 | 42.05 | 42.56 | 967,903 | +0.31(+0.74%) |
Nov 21, 2014 | 43.11 | 43.27 | 42.18 | 42.25 | 885,351 | -0.70(-1.64%) |
Nov 20, 2014 | 41.27 | 43.01 | 41.27 | 42.95 | 1,442,322 | +1.60(+3.87%) |
Nov 19, 2014 | 40.89 | 41.43 | 40.78 | 41.35 | 823,632 | +0.50(+1.24%) |
Nov 18, 2014 | 40.90 | 41.11 | 40.54 | 40.85 | 811,724 | +0.00(+0.00%) |
Nov 17, 2014 | 41.23 | 41.34 | 40.64 | 40.85 | 1,355,340 | -0.43(-1.04%) |
Nov 14, 2014 | 41.42 | 41.74 | 41.00 | 41.28 | 1,000,489 | -0.30(-0.73%) |
Nov 13, 2014 | 42.16 | 42.22 | 41.19 | 41.58 | 708,269 | -0.53(-1.27%) |
Nov 12, 2014 | 40.95 | 42.16 | 40.91 | 42.11 | 1,201,979 | +1.09(+2.65%) |
Nov 11, 2014 | 41.09 | 41.22 | 40.83 | 41.03 | 552,889 | +0.03(+0.07%) |
Nov 10, 2014 | 40.95 | 41.42 | 40.54 | 41.00 | 1,145,286 | -0.01(-0.02%) |
Nov 07, 2014 | 40.95 | 41.58 | 40.75 | 41.01 | 1,465,569 | +0.93(+2.33%) |
Nov 06, 2014 | 39.95 | 40.26 | 39.35 | 40.08 | 1,065,661 | +0.07(+0.17%) |
Nov 05, 2014 | 39.62 | 40.33 | 39.28 | 40.01 | 1,332,418 | +0.44(+1.11%) |
Nov 04, 2014 | 39.28 | 39.61 | 38.94 | 39.57 | 1,268,822 | +0.08(+0.19%) |