Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 42.17 | 42.44 | 41.91 | 42.19 | 1,581,120 | +0.02(+0.05%) |
Nov 27, 2015 | 41.90 | 42.22 | 41.74 | 42.17 | 666,123 | +0.49(+1.17%) |
Nov 25, 2015 | 41.59 | 41.68 | 41.68 | 41.68 | 1,146,755 | +0.25(+0.61%) |
Nov 24, 2015 | 41.55 | 41.67 | 41.21 | 41.43 | 1,929,173 | -0.37(-0.88%) |
Nov 23, 2015 | 42.34 | 42.62 | 41.72 | 41.79 | 1,149,587 | -0.71(-1.68%) |
Nov 20, 2015 | 42.46 | 42.78 | 42.10 | 42.51 | 1,491,594 | +0.09(+0.22%) |
Nov 19, 2015 | 41.80 | 42.44 | 41.58 | 42.41 | 1,357,612 | +0.68(+1.64%) |
Nov 18, 2015 | 41.19 | 42.16 | 40.99 | 41.73 | 1,699,288 | +0.90(+2.21%) |
Nov 17, 2015 | 40.81 | 41.06 | 40.20 | 40.83 | 992,429 | +0.14(+0.35%) |
Nov 16, 2015 | 40.47 | 40.93 | 40.23 | 40.68 | 1,160,817 | +0.18(+0.44%) |
Nov 13, 2015 | 40.66 | 41.00 | 40.42 | 40.51 | 1,470,720 | -0.25(-0.61%) |
Nov 12, 2015 | 41.06 | 41.06 | 40.55 | 40.75 | 1,444,433 | -0.77(-1.85%) |
Nov 11, 2015 | 41.62 | 41.78 | 41.37 | 41.52 | 1,152,914 | +0.04(+0.10%) |
Nov 10, 2015 | 41.80 | 41.92 | 40.92 | 41.48 | 2,054,275 | -0.68(-1.62%) |
Nov 09, 2015 | 41.64 | 42.83 | 40.35 | 42.17 | 4,330,207 | +0.42(+1.01%) |
Nov 06, 2015 | 42.02 | 42.24 | 41.20 | 41.74 | 1,290,549 | -0.50(-1.19%) |
Nov 05, 2015 | 42.73 | 43.06 | 42.18 | 42.24 | 1,356,768 | -0.42(-0.98%) |
Nov 04, 2015 | 43.10 | 43.25 | 42.44 | 42.66 | 1,714,785 | -0.32(-0.76%) |
Nov 03, 2015 | 42.85 | 43.13 | 42.63 | 42.99 | 1,874,103 | -0.03(-0.07%) |
Nov 02, 2015 | 43.08 | 43.26 | 42.67 | 43.01 | 2,308,044 | -0.12(-0.28%) |
Oct 30, 2015 | 43.85 | 44.00 | 43.13 | 43.13 | 2,193,487 | -0.71(-1.63%) |
Oct 29, 2015 | 43.63 | 44.14 | 43.56 | 43.85 | 1,384,805 | +0.06(+0.15%) |
Oct 28, 2015 | 43.50 | 44.30 | 43.47 | 43.78 | 2,613,711 | +1.55(+3.68%) |
Oct 27, 2015 | 43.38 | 43.41 | 41.98 | 42.23 | 1,581,659 | -1.63(-3.72%) |
Oct 26, 2015 | 43.67 | 44.19 | 43.52 | 43.86 | 1,389,866 | +0.24(+0.55%) |
Oct 23, 2015 | 43.41 | 43.76 | 43.11 | 43.62 | 1,294,842 | +0.12(+0.28%) |
Oct 22, 2015 | 42.70 | 43.61 | 42.62 | 43.50 | 1,560,540 | +1.11(+2.61%) |
Oct 21, 2015 | 42.81 | 43.08 | 42.32 | 42.39 | 973,732 | -0.32(-0.74%) |
Oct 20, 2015 | 42.27 | 42.80 | 41.75 | 42.71 | 1,810,009 | +0.90(+2.14%) |
Oct 19, 2015 | 41.92 | 42.00 | 41.61 | 41.81 | 1,226,892 | -0.25(-0.59%) |
Oct 16, 2015 | 42.72 | 42.75 | 41.95 | 42.06 | 1,742,892 | -0.64(-1.50%) |
Oct 15, 2015 | 42.57 | 42.98 | 42.33 | 42.70 | 1,711,197 | +0.38(+0.90%) |
Oct 14, 2015 | 42.11 | 42.49 | 41.88 | 42.32 | 1,584,615 | +0.01(+0.03%) |
Oct 13, 2015 | 43.01 | 43.04 | 42.27 | 42.31 | 1,892,221 | -1.07(-2.47%) |
Oct 12, 2015 | 43.68 | 43.81 | 42.97 | 43.38 | 977,085 | -0.49(-1.13%) |
Oct 09, 2015 | 43.34 | 44.07 | 43.26 | 43.88 | 2,064,111 | +0.50(+1.16%) |
Oct 08, 2015 | 42.39 | 43.41 | 42.32 | 43.37 | 1,297,065 | +1.03(+2.43%) |
Oct 07, 2015 | 41.84 | 42.53 | 41.77 | 42.34 | 1,555,999 | +0.85(+2.06%) |
Oct 06, 2015 | 41.67 | 41.76 | 41.43 | 41.49 | 1,323,802 | -0.22(-0.52%) |
Oct 05, 2015 | 41.30 | 41.85 | 41.16 | 41.71 | 1,408,439 | +0.66(+1.62%) |
Oct 02, 2015 | 39.80 | 41.12 | 39.76 | 41.04 | 1,558,172 | +0.83(+2.05%) |
Oct 01, 2015 | 40.42 | 40.74 | 39.80 | 40.22 | 1,748,464 | +0.14(+0.35%) |
Sep 30, 2015 | 39.58 | 40.08 | 39.36 | 40.08 | 2,508,601 | +0.97(+2.49%) |
Sep 29, 2015 | 38.84 | 39.33 | 38.69 | 39.10 | 1,733,838 | +0.25(+0.64%) |
Sep 28, 2015 | 39.27 | 39.44 | 38.77 | 38.86 | 2,210,981 | -0.59(-1.50%) |
Sep 25, 2015 | 39.25 | 39.91 | 39.18 | 39.45 | 1,664,838 | +0.61(+1.56%) |
Sep 24, 2015 | 38.35 | 39.09 | 38.14 | 38.84 | 1,873,986 | +0.01(+0.02%) |
Sep 23, 2015 | 39.73 | 39.92 | 38.83 | 38.83 | 1,855,562 | -0.95(-2.38%) |
Sep 22, 2015 | 40.36 | 40.36 | 39.40 | 39.78 | 2,353,100 | -1.11(-2.71%) |
Sep 21, 2015 | 40.22 | 41.04 | 39.92 | 40.89 | 2,833,283 | +0.98(+2.46%) |
Sep 18, 2015 | 40.87 | 40.89 | 39.87 | 39.91 | 1,956,603 | -1.04(-2.55%) |
Sep 17, 2015 | 40.64 | 41.51 | 40.64 | 40.95 | 2,142,738 | +0.14(+0.35%) |
Sep 16, 2015 | 39.74 | 40.90 | 39.63 | 40.81 | 2,210,858 | +1.14(+2.88%) |
Sep 15, 2015 | 39.04 | 39.83 | 38.99 | 39.67 | 1,628,333 | +0.70(+1.79%) |
Sep 14, 2015 | 39.00 | 39.33 | 38.93 | 38.97 | 1,414,286 | -0.06(-0.16%) |
Sep 11, 2015 | 39.26 | 39.47 | 38.93 | 39.03 | 1,254,430 | -0.25(-0.65%) |
Sep 10, 2015 | 38.83 | 39.51 | 38.82 | 39.29 | 1,807,056 | +0.33(+0.85%) |
Sep 09, 2015 | 39.27 | 39.65 | 38.88 | 38.95 | 1,767,564 | +0.11(+0.27%) |
Sep 08, 2015 | 38.76 | 38.91 | 38.47 | 38.85 | 1,542,706 | +1.13(+3.00%) |
Sep 04, 2015 | 37.85 | 37.72 | 37.72 | 37.72 | 1,443,889 | -0.42(-1.11%) |
Sep 03, 2015 | 37.70 | 38.21 | 37.60 | 38.14 | 1,910,737 | +0.50(+1.32%) |
Sep 02, 2015 | 38.26 | 38.27 | 37.44 | 37.65 | 2,027,978 | -0.27(-0.72%) |
Sep 01, 2015 | 38.37 | 38.43 | 37.81 | 37.92 | 3,567,557 | -0.86(-2.22%) |
Aug 31, 2015 | 38.77 | 39.01 | 38.23 | 38.78 | 1,985,274 | -0.12(-0.31%) |
Aug 28, 2015 | 38.64 | 38.93 | 38.19 | 38.90 | 2,566,895 | +0.08(+0.22%) |
Aug 27, 2015 | 38.40 | 39.04 | 37.88 | 38.81 | 3,220,216 | +1.22(+3.25%) |
Aug 26, 2015 | 38.04 | 38.09 | 36.83 | 37.59 | 4,980,645 | +0.45(+1.20%) |
Aug 25, 2015 | 39.69 | 39.70 | 37.14 | 37.14 | 3,517,428 | -1.13(-2.96%) |
Aug 24, 2015 | 36.91 | 39.29 | 36.35 | 38.28 | 3,506,563 | -1.05(-2.67%) |
Aug 21, 2015 | 40.09 | 40.42 | 38.98 | 39.32 | 3,438,351 | -1.26(-3.10%) |
Aug 20, 2015 | 41.11 | 41.16 | 40.55 | 40.58 | 2,449,862 | -1.06(-2.53%) |
Aug 19, 2015 | 42.33 | 42.36 | 41.44 | 41.64 | 1,562,470 | -0.95(-2.23%) |
Aug 18, 2015 | 42.66 | 42.73 | 42.27 | 42.59 | 1,784,819 | -0.20(-0.46%) |
Aug 17, 2015 | 43.01 | 43.03 | 42.53 | 42.78 | 1,588,611 | -0.44(-1.02%) |
Aug 14, 2015 | 43.20 | 43.52 | 43.04 | 43.22 | 1,196,206 | +0.00(+0.00%) |
Aug 13, 2015 | 42.71 | 43.37 | 42.66 | 43.22 | 1,711,947 | -0.03(-0.06%) |
Aug 12, 2015 | 42.77 | 43.34 | 42.53 | 43.25 | 1,443,282 | +0.13(+0.31%) |
Aug 11, 2015 | 43.53 | 43.53 | 42.58 | 43.12 | 2,720,514 | -1.01(-2.30%) |
Aug 10, 2015 | 43.48 | 44.20 | 43.35 | 44.13 | 1,758,685 | +0.70(+1.61%) |
Aug 07, 2015 | 43.24 | 43.61 | 43.14 | 43.43 | 1,864,893 | -0.24(-0.56%) |
Aug 06, 2015 | 44.03 | 44.03 | 43.21 | 43.68 | 1,639,372 | -0.26(-0.59%) |
Aug 05, 2015 | 44.11 | 44.27 | 43.84 | 43.94 | 1,565,184 | +0.10(+0.22%) |
Aug 04, 2015 | 43.41 | 44.13 | 43.25 | 43.84 | 1,840,193 | +0.48(+1.10%) |
Aug 03, 2015 | 43.50 | 43.72 | 43.15 | 43.36 | 1,366,195 | -0.27(-0.62%) |
Jul 31, 2015 | 43.89 | 44.09 | 43.45 | 43.64 | 1,132,665 | -0.19(-0.43%) |
Jul 30, 2015 | 43.45 | 43.92 | 43.39 | 43.83 | 1,326,605 | +0.11(+0.26%) |
Jul 29, 2015 | 43.06 | 43.77 | 43.02 | 43.71 | 1,870,491 | +0.64(+1.49%) |
Jul 28, 2015 | 42.38 | 43.34 | 42.29 | 43.07 | 2,085,150 | +0.96(+2.29%) |
Jul 27, 2015 | 42.13 | 42.45 | 41.95 | 42.11 | 1,844,995 | -0.08(-0.18%) |
Jul 24, 2015 | 42.06 | 42.67 | 41.95 | 42.18 | 2,464,579 | +0.09(+0.22%) |
Jul 23, 2015 | 42.77 | 42.77 | 41.78 | 42.09 | 2,544,341 | -0.55(-1.28%) |
Jul 22, 2015 | 42.57 | 42.85 | 42.39 | 42.64 | 2,512,899 | -0.29(-0.67%) |
Jul 21, 2015 | 42.90 | 43.38 | 42.25 | 42.92 | 5,434,058 | +0.99(+2.37%) |
Jul 20, 2015 | 41.91 | 42.12 | 41.51 | 41.93 | 2,657,137 | +0.08(+0.20%) |
Jul 17, 2015 | 41.37 | 41.85 | 41.30 | 41.85 | 2,300,645 | +0.49(+1.18%) |
Jul 16, 2015 | 41.41 | 41.44 | 41.05 | 41.36 | 3,542,235 | -0.06(-0.15%) |
Jul 15, 2015 | 40.96 | 41.51 | 40.86 | 41.42 | 3,561,737 | +0.48(+1.16%) |
Jul 14, 2015 | 40.61 | 40.97 | 40.21 | 40.95 | 2,329,942 | +0.33(+0.81%) |
Jul 13, 2015 | 40.23 | 40.67 | 40.08 | 40.62 | 2,141,507 | +0.46(+1.15%) |
Jul 10, 2015 | 39.82 | 40.21 | 39.54 | 40.16 | 1,406,645 | +0.68(+1.72%) |
Jul 09, 2015 | 40.13 | 40.39 | 39.41 | 39.48 | 1,553,763 | -0.27(-0.69%) |
Jul 08, 2015 | 40.05 | 40.28 | 39.65 | 39.75 | 1,273,639 | -0.73(-1.80%) |
Jul 07, 2015 | 40.18 | 40.59 | 39.69 | 40.48 | 2,001,086 | +0.18(+0.45%) |
Jul 06, 2015 | 40.62 | 41.01 | 40.25 | 40.30 | 1,241,809 | -0.63(-1.54%) |
Jul 02, 2015 | 40.47 | 40.93 | 40.93 | 40.93 | 1,503,910 | +0.33(+0.81%) |
Jul 01, 2015 | 40.54 | 40.70 | 40.41 | 40.60 | 672,386 | +0.23(+0.57%) |
Jun 30, 2015 | 40.44 | 40.67 | 40.15 | 40.37 | 1,797,887 | -0.01(-0.02%) |
Jun 29, 2015 | 40.77 | 40.79 | 40.17 | 40.37 | 2,245,874 | -0.87(-2.10%) |
Jun 26, 2015 | 41.36 | 41.54 | 41.10 | 41.24 | 1,366,869 | -0.13(-0.32%) |
Jun 25, 2015 | 42.17 | 42.20 | 41.35 | 41.37 | 1,943,037 | -0.46(-1.10%) |
Jun 24, 2015 | 42.53 | 42.74 | 41.72 | 41.83 | 1,875,510 | -0.82(-1.92%) |
Jun 23, 2015 | 42.62 | 43.05 | 42.50 | 42.65 | 1,418,585 | -0.06(-0.13%) |
Jun 22, 2015 | 43.15 | 43.15 | 42.63 | 42.71 | 2,080,795 | +0.37(+0.87%) |
Jun 19, 2015 | 42.64 | 43.30 | 42.18 | 42.34 | 3,353,008 | -0.48(-1.13%) |
Jun 18, 2015 | 42.34 | 43.06 | 42.25 | 42.82 | 2,340,370 | +0.57(+1.36%) |
Jun 17, 2015 | 41.71 | 42.44 | 41.53 | 42.25 | 2,568,309 | +0.58(+1.39%) |
Jun 16, 2015 | 41.67 | 41.83 | 41.51 | 41.67 | 2,357,432 | +0.13(+0.30%) |
Jun 15, 2015 | 41.12 | 41.96 | 40.97 | 41.54 | 3,376,146 | +0.08(+0.20%) |
Jun 12, 2015 | 41.16 | 41.61 | 41.06 | 41.46 | 2,653,586 | -0.12(-0.29%) |
Jun 11, 2015 | 41.41 | 41.70 | 40.98 | 41.58 | 3,690,283 | +0.25(+0.61%) |
Jun 10, 2015 | 41.41 | 41.51 | 41.04 | 41.32 | 2,548,660 | +0.23(+0.56%) |
Jun 09, 2015 | 40.46 | 41.26 | 40.53 | 41.09 | 3,353,714 | +0.57(+1.40%) |
Jun 08, 2015 | 41.18 | 41.31 | 40.44 | 40.53 | 3,059,922 | -0.79(-1.91%) |
Jun 05, 2015 | 40.99 | 41.55 | 40.86 | 41.32 | 2,208,571 | +0.41(+1.00%) |
Jun 04, 2015 | 40.82 | 41.15 | 40.68 | 40.91 | 4,889,079 | -0.05(-0.12%) |
Jun 03, 2015 | 40.88 | 41.35 | 40.82 | 40.95 | 2,060,405 | -0.08(-0.19%) |
Jun 02, 2015 | 40.77 | 41.47 | 40.69 | 41.03 | 2,603,090 | +0.20(+0.49%) |
Jun 01, 2015 | 40.98 | 41.00 | 40.41 | 40.83 | 4,083,048 | -0.26(-0.64%) |
May 29, 2015 | 40.88 | 41.25 | 40.25 | 41.09 | 3,367,441 | -0.06(-0.13%) |
May 28, 2015 | 41.52 | 41.67 | 40.77 | 41.15 | 2,144,948 | -0.68(-1.62%) |
May 27, 2015 | 41.38 | 42.01 | 41.22 | 41.83 | 1,812,068 | +0.48(+1.17%) |
May 26, 2015 | 41.62 | 41.95 | 41.16 | 41.34 | 1,736,943 | -0.51(-1.22%) |
May 22, 2015 | 41.99 | 41.85 | 41.85 | 41.85 | 2,156,237 | -0.38(-0.90%) |
May 21, 2015 | 41.88 | 42.37 | 41.79 | 42.24 | 2,850,240 | +0.36(+0.86%) |
May 20, 2015 | 42.30 | 42.36 | 41.81 | 41.88 | 3,659,242 | -0.34(-0.80%) |
May 19, 2015 | 42.37 | 42.62 | 42.00 | 42.21 | 2,397,266 | -0.45(-1.05%) |
May 18, 2015 | 43.02 | 43.08 | 42.66 | 42.66 | 1,332,617 | -0.51(-1.19%) |
May 15, 2015 | 42.44 | 43.23 | 42.44 | 43.18 | 2,658,799 | +0.71(+1.66%) |
May 14, 2015 | 42.91 | 42.93 | 42.39 | 42.47 | 2,747,291 | -0.38(-0.89%) |
May 13, 2015 | 44.24 | 44.35 | 42.54 | 42.85 | 3,438,835 | -1.26(-2.86%) |
May 12, 2015 | 44.77 | 44.78 | 44.09 | 44.11 | 1,576,967 | -0.69(-1.53%) |
May 11, 2015 | 45.07 | 45.37 | 44.72 | 44.80 | 1,369,513 | -0.36(-0.80%) |
May 08, 2015 | 45.23 | 45.43 | 44.91 | 45.16 | 1,725,491 | +0.39(+0.88%) |
May 07, 2015 | 44.44 | 44.87 | 44.26 | 44.76 | 1,699,699 | +0.01(+0.02%) |
May 06, 2015 | 45.05 | 45.31 | 44.51 | 44.76 | 1,754,917 | -0.33(-0.72%) |
May 05, 2015 | 45.72 | 45.86 | 44.94 | 45.08 | 2,141,263 | -0.62(-1.35%) |
May 04, 2015 | 45.72 | 46.01 | 45.34 | 45.70 | 1,408,719 | +0.10(+0.23%) |
May 01, 2015 | 44.67 | 45.62 | 44.54 | 45.59 | 1,681,863 | +0.93(+2.08%) |
Apr 30, 2015 | 45.22 | 45.39 | 44.44 | 44.67 | 2,448,249 | -0.85(-1.87%) |
Apr 29, 2015 | 45.34 | 45.60 | 45.18 | 45.52 | 1,824,315 | +0.26(+0.58%) |
Apr 28, 2015 | 45.38 | 45.42 | 44.85 | 45.25 | 2,737,323 | -0.07(-0.15%) |
Apr 27, 2015 | 45.88 | 46.08 | 45.22 | 45.32 | 2,239,355 | -0.49(-1.07%) |
Apr 24, 2015 | 46.20 | 46.26 | 45.57 | 45.81 | 1,314,003 | -0.19(-0.42%) |
Apr 23, 2015 | 45.46 | 46.29 | 45.23 | 46.01 | 1,209,669 | +0.23(+0.50%) |
Apr 22, 2015 | 45.75 | 45.91 | 45.45 | 45.78 | 2,106,733 | +0.23(+0.50%) |
Apr 21, 2015 | 47.05 | 47.14 | 45.11 | 45.55 | 5,699,075 | -1.59(-3.38%) |
Apr 20, 2015 | 45.84 | 47.18 | 45.77 | 47.14 | 3,477,826 | +1.17(+2.54%) |
Apr 17, 2015 | 45.98 | 46.05 | 45.63 | 45.97 | 2,004,273 | -0.03(-0.06%) |
Apr 16, 2015 | 45.88 | 46.17 | 45.72 | 46.00 | 1,438,687 | +0.17(+0.38%) |
Apr 15, 2015 | 45.68 | 46.11 | 45.40 | 45.83 | 3,261,890 | +0.23(+0.50%) |
Apr 14, 2015 | 45.03 | 45.79 | 44.89 | 45.60 | 4,102,883 | -0.04(-0.09%) |
Apr 13, 2015 | 46.40 | 46.44 | 45.52 | 45.64 | 2,274,845 | -0.80(-1.71%) |
Apr 10, 2015 | 46.33 | 46.68 | 46.32 | 46.44 | 1,512,893 | +0.17(+0.37%) |
Apr 09, 2015 | 45.93 | 46.60 | 45.90 | 46.26 | 1,234,093 | +0.39(+0.85%) |
Apr 08, 2015 | 46.07 | 46.34 | 45.69 | 45.88 | 1,033,043 | +0.02(+0.05%) |
Apr 07, 2015 | 46.13 | 46.80 | 45.78 | 45.86 | 1,852,385 | +0.06(+0.14%) |
Apr 06, 2015 | 46.08 | 46.26 | 45.57 | 45.79 | 2,484,185 | -0.31(-0.68%) |
Apr 02, 2015 | 46.07 | 46.11 | 46.11 | 46.11 | 1,327,515 | +0.14(+0.30%) |
Apr 01, 2015 | 46.47 | 46.69 | 45.95 | 45.97 | 1,398,432 | -0.33(-0.70%) |
Mar 31, 2015 | 45.45 | 46.60 | 45.35 | 46.29 | 2,114,648 | +0.44(+0.97%) |
Mar 30, 2015 | 45.83 | 46.38 | 45.69 | 45.85 | 1,452,690 | +0.06(+0.12%) |
Mar 27, 2015 | 46.31 | 46.54 | 45.74 | 45.79 | 1,583,938 | -0.64(-1.39%) |
Mar 26, 2015 | 46.71 | 46.91 | 46.04 | 46.44 | 2,069,153 | -0.20(-0.43%) |
Mar 25, 2015 | 47.44 | 47.61 | 46.57 | 46.64 | 1,454,890 | -0.73(-1.55%) |
Mar 24, 2015 | 46.70 | 47.53 | 46.38 | 47.37 | 2,153,485 | +0.82(+1.77%) |
Mar 23, 2015 | 47.16 | 47.33 | 46.16 | 46.55 | 1,992,314 | -0.78(-1.65%) |
Mar 20, 2015 | 47.41 | 47.77 | 47.19 | 47.33 | 1,996,453 | +0.35(+0.75%) |
Mar 19, 2015 | 47.88 | 48.10 | 46.88 | 46.98 | 2,015,779 | -1.20(-2.50%) |
Mar 18, 2015 | 47.35 | 48.34 | 46.98 | 48.18 | 1,242,561 | +0.62(+1.30%) |
Mar 17, 2015 | 47.58 | 47.88 | 46.99 | 47.57 | 1,356,072 | -0.11(-0.23%) |
Mar 16, 2015 | 46.73 | 48.06 | 46.56 | 47.68 | 1,567,219 | +0.89(+1.91%) |
Mar 13, 2015 | 46.56 | 46.94 | 46.38 | 46.78 | 1,715,368 | -0.07(-0.15%) |
Mar 12, 2015 | 46.87 | 47.03 | 46.56 | 46.85 | 1,222,282 | +0.39(+0.83%) |
Mar 11, 2015 | 45.48 | 46.52 | 45.34 | 46.47 | 1,358,529 | +0.87(+1.91%) |
Mar 10, 2015 | 46.01 | 46.26 | 45.57 | 45.59 | 1,462,583 | -0.98(-2.11%) |
Mar 09, 2015 | 46.80 | 46.98 | 46.49 | 46.58 | 1,146,157 | -0.42(-0.90%) |
Mar 06, 2015 | 47.38 | 47.63 | 46.78 | 47.00 | 1,258,236 | -0.45(-0.96%) |
Mar 05, 2015 | 47.39 | 47.83 | 47.25 | 47.45 | 1,455,999 | +0.10(+0.22%) |
Mar 04, 2015 | 46.88 | 47.43 | 46.97 | 47.35 | 1,140,672 | +0.38(+0.82%) |
Mar 03, 2015 | 47.92 | 47.92 | 46.79 | 46.97 | 1,298,035 | -0.82(-1.71%) |
Mar 02, 2015 | 47.47 | 47.85 | 47.25 | 47.78 | 1,259,826 | +0.31(+0.65%) |
Feb 27, 2015 | 47.40 | 48.07 | 47.36 | 47.47 | 1,645,693 | +0.01(+0.01%) |
Feb 26, 2015 | 47.77 | 47.84 | 47.23 | 47.47 | 1,552,636 | -0.38(-0.80%) |
Feb 25, 2015 | 47.76 | 48.09 | 47.54 | 47.85 | 1,497,300 | +0.34(+0.71%) |
Feb 24, 2015 | 47.32 | 47.58 | 47.14 | 47.51 | 1,963,033 | +0.19(+0.41%) |
Feb 23, 2015 | 47.65 | 47.75 | 47.04 | 47.32 | 2,114,084 | -0.67(-1.39%) |
Feb 20, 2015 | 48.07 | 48.28 | 47.66 | 47.99 | 1,284,473 | -0.16(-0.34%) |
Feb 19, 2015 | 48.24 | 48.72 | 48.08 | 48.15 | 1,084,331 | -0.51(-1.04%) |
Feb 18, 2015 | 48.08 | 48.83 | 47.84 | 48.66 | 1,821,708 | +0.23(+0.48%) |
Feb 17, 2015 | 48.01 | 48.66 | 47.95 | 48.43 | 1,822,519 | +0.34(+0.70%) |
Feb 13, 2015 | 48.51 | 48.09 | 48.09 | 48.09 | 1,064,922 | -0.27(-0.55%) |
Feb 12, 2015 | 48.22 | 48.48 | 47.72 | 48.36 | 1,136,670 | +0.75(+1.57%) |
Feb 11, 2015 | 47.48 | 47.91 | 47.30 | 47.61 | 1,571,954 | -0.12(-0.24%) |
Feb 10, 2015 | 47.88 | 48.03 | 46.97 | 47.73 | 1,632,601 | +0.06(+0.13%) |
Feb 09, 2015 | 47.75 | 48.18 | 47.54 | 47.67 | 1,143,356 | -0.08(-0.17%) |
Feb 06, 2015 | 48.41 | 48.48 | 47.50 | 47.75 | 1,287,425 | -0.38(-0.78%) |
Feb 05, 2015 | 48.01 | 48.67 | 47.73 | 48.13 | 1,403,834 | +0.82(+1.74%) |
Feb 04, 2015 | 47.25 | 47.91 | 47.03 | 47.30 | 1,593,975 | -0.25(-0.53%) |
Feb 03, 2015 | 46.72 | 47.72 | 46.26 | 47.56 | 1,873,872 | +1.19(+2.58%) |
Feb 02, 2015 | 45.72 | 46.46 | 45.67 | 46.36 | 1,957,659 | +1.06(+2.33%) |
Jan 30, 2015 | 45.51 | 45.92 | 45.25 | 45.30 | 1,836,827 | -0.70(-1.52%) |
Jan 29, 2015 | 46.13 | 46.39 | 45.19 | 46.00 | 2,001,344 | -0.08(-0.16%) |
Jan 28, 2015 | 47.73 | 47.90 | 46.04 | 46.08 | 2,208,935 | -0.95(-2.03%) |
Jan 27, 2015 | 46.67 | 47.16 | 46.35 | 47.03 | 2,779,908 | -0.03(-0.06%) |
Jan 26, 2015 | 46.83 | 47.10 | 46.63 | 47.06 | 2,270,943 | +0.34(+0.72%) |
Jan 23, 2015 | 47.22 | 47.45 | 46.54 | 46.72 | 3,528,660 | -1.01(-2.11%) |
Jan 22, 2015 | 46.68 | 47.92 | 46.61 | 47.73 | 3,327,944 | +1.47(+3.18%) |
Jan 21, 2015 | 45.95 | 46.32 | 45.72 | 46.26 | 3,200,753 | +0.43(+0.94%) |
Jan 20, 2015 | 46.04 | 46.27 | 45.65 | 45.83 | 3,496,237 | +0.07(+0.15%) |
Jan 16, 2015 | 44.78 | 45.78 | 44.69 | 45.76 | 2,780,483 | +0.65(+1.45%) |
Jan 15, 2015 | 44.98 | 45.51 | 44.78 | 45.11 | 2,426,486 | +0.13(+0.29%) |
Jan 14, 2015 | 44.40 | 45.11 | 44.40 | 44.98 | 1,801,594 | -0.02(-0.05%) |
Jan 13, 2015 | 45.56 | 45.88 | 44.52 | 45.00 | 2,044,222 | -0.23(-0.50%) |
Jan 12, 2015 | 45.68 | 45.68 | 44.95 | 45.23 | 2,202,759 | -0.69(-1.50%) |
Jan 09, 2015 | 46.05 | 46.34 | 45.75 | 45.91 | 1,505,446 | -0.36(-0.79%) |
Jan 08, 2015 | 45.45 | 46.40 | 45.28 | 46.28 | 1,987,923 | +1.30(+2.89%) |
Jan 07, 2015 | 45.10 | 45.37 | 44.64 | 44.98 | 1,545,088 | +0.27(+0.61%) |
Jan 06, 2015 | 45.01 | 45.26 | 44.21 | 44.71 | 1,962,478 | -0.58(-1.29%) |
Jan 05, 2015 | 46.52 | 46.52 | 45.29 | 45.29 | 1,721,050 | -1.54(-3.28%) |
Jan 02, 2015 | 47.34 | 47.73 | 46.49 | 46.83 | 1,085,166 | -0.49(-1.03%) |
Dec 31, 2014 | 47.73 | 47.32 | 47.32 | 47.32 | 1,002,442 | -0.17(-0.36%) |
Dec 30, 2014 | 47.53 | 47.88 | 47.32 | 47.49 | 1,332,612 | -0.08(-0.16%) |
Dec 29, 2014 | 47.16 | 47.80 | 46.93 | 47.56 | 1,230,710 | +0.40(+0.84%) |
Dec 26, 2014 | 47.21 | 47.49 | 46.99 | 47.16 | 630,255 | -0.04(-0.09%) |
Dec 24, 2014 | 47.52 | 47.21 | 47.21 | 47.21 | 565,375 | -0.07(-0.15%) |
Dec 23, 2014 | 46.55 | 47.40 | 46.24 | 47.27 | 1,098,675 | +0.91(+1.95%) |
Dec 22, 2014 | 46.10 | 46.45 | 45.81 | 46.37 | 1,157,055 | +0.47(+1.02%) |
Dec 19, 2014 | 46.52 | 46.64 | 45.52 | 45.90 | 1,783,141 | -0.41(-0.89%) |
Dec 18, 2014 | 46.79 | 46.92 | 45.55 | 46.31 | 2,097,673 | +0.16(+0.34%) |
Dec 17, 2014 | 45.54 | 46.26 | 44.71 | 46.15 | 1,846,594 | +0.98(+2.17%) |
Dec 16, 2014 | 43.74 | 46.02 | 43.70 | 45.17 | 3,030,485 | +1.28(+2.91%) |
Dec 15, 2014 | 43.89 | 44.32 | 43.41 | 43.90 | 1,805,759 | +0.25(+0.58%) |
Dec 12, 2014 | 43.63 | 44.37 | 43.56 | 43.64 | 1,918,336 | -0.54(-1.23%) |
Dec 11, 2014 | 43.92 | 45.08 | 43.77 | 44.18 | 2,061,789 | +0.16(+0.37%) |
Dec 10, 2014 | 45.70 | 45.83 | 43.60 | 44.02 | 2,593,086 | -2.00(-4.36%) |
Dec 09, 2014 | 44.77 | 46.08 | 44.53 | 46.02 | 1,717,478 | +0.34(+0.74%) |
Dec 08, 2014 | 46.31 | 46.40 | 45.04 | 45.69 | 2,817,124 | -0.62(-1.35%) |
Dec 05, 2014 | 46.76 | 46.96 | 46.20 | 46.31 | 1,559,858 | -0.23(-0.50%) |
Dec 04, 2014 | 47.47 | 47.56 | 46.20 | 46.54 | 1,980,592 | -1.11(-2.33%) |
Dec 03, 2014 | 47.06 | 47.73 | 46.93 | 47.66 | 1,485,040 | +0.78(+1.66%) |
Dec 02, 2014 | 46.57 | 47.23 | 46.50 | 46.88 | 2,034,313 | +0.48(+1.03%) |