Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 38.04 | 38.15 | 37.79 | 38.01 | 345,138 | +0.09(+0.22%) |
Nov 27, 2015 | 37.59 | 38.01 | 37.56 | 37.93 | 141,354 | +0.25(+0.68%) |
Nov 25, 2015 | 37.62 | 37.67 | 37.67 | 37.67 | 266,613 | -0.03(-0.08%) |
Nov 24, 2015 | 37.81 | 37.81 | 37.28 | 37.70 | 332,746 | -0.25(-0.67%) |
Nov 23, 2015 | 37.81 | 38.15 | 37.67 | 37.96 | 461,724 | +0.11(+0.30%) |
Nov 20, 2015 | 37.93 | 37.98 | 37.64 | 37.84 | 452,532 | +0.09(+0.23%) |
Nov 19, 2015 | 37.59 | 37.98 | 37.53 | 37.76 | 510,267 | +0.14(+0.38%) |
Nov 18, 2015 | 37.05 | 37.62 | 36.85 | 37.62 | 871,606 | +0.65(+1.76%) |
Nov 17, 2015 | 36.74 | 37.19 | 36.60 | 36.96 | 526,067 | +0.23(+0.62%) |
Nov 16, 2015 | 36.37 | 36.77 | 36.26 | 36.74 | 507,807 | +0.31(+0.86%) |
Nov 13, 2015 | 36.20 | 36.67 | 36.14 | 36.43 | 513,201 | +0.14(+0.39%) |
Nov 12, 2015 | 36.60 | 36.80 | 36.29 | 36.29 | 431,405 | -0.40(-1.08%) |
Nov 11, 2015 | 36.60 | 37.02 | 36.43 | 36.68 | 551,388 | +0.23(+0.62%) |
Nov 10, 2015 | 35.35 | 36.57 | 35.35 | 36.46 | 690,996 | +1.02(+2.88%) |
Nov 09, 2015 | 35.38 | 35.63 | 35.04 | 35.44 | 616,947 | +0.00(+0.00%) |
Nov 06, 2015 | 34.70 | 35.55 | 34.33 | 35.44 | 881,402 | +0.45(+1.30%) |
Nov 05, 2015 | 35.35 | 35.49 | 34.47 | 34.98 | 640,462 | -0.54(-1.52%) |
Nov 04, 2015 | 34.64 | 35.63 | 34.61 | 35.52 | 778,058 | +0.88(+2.53%) |
Nov 03, 2015 | 34.61 | 34.76 | 34.39 | 34.64 | 786,561 | -0.09(-0.24%) |
Nov 02, 2015 | 34.10 | 34.73 | 34.08 | 34.73 | 588,897 | +0.59(+1.74%) |
Oct 30, 2015 | 33.99 | 34.19 | 33.85 | 34.13 | 530,058 | +0.06(+0.17%) |
Oct 29, 2015 | 34.25 | 34.39 | 33.89 | 34.08 | 405,663 | -0.37(-1.07%) |
Oct 28, 2015 | 34.25 | 34.61 | 33.85 | 34.44 | 621,157 | +0.20(+0.58%) |
Oct 27, 2015 | 34.95 | 34.98 | 33.75 | 34.25 | 660,185 | -0.76(-2.18%) |
Oct 26, 2015 | 35.10 | 35.15 | 34.84 | 35.01 | 216,902 | -0.09(-0.24%) |
Oct 23, 2015 | 35.24 | 35.35 | 34.84 | 35.10 | 215,255 | -0.03(-0.08%) |
Oct 22, 2015 | 35.15 | 35.27 | 35.01 | 35.12 | 285,142 | +0.06(+0.16%) |
Oct 21, 2015 | 35.29 | 35.46 | 35.07 | 35.07 | 175,873 | -0.17(-0.48%) |
Oct 20, 2015 | 35.15 | 35.35 | 35.07 | 35.24 | 215,087 | +0.03(+0.08%) |
Oct 19, 2015 | 35.41 | 35.51 | 35.18 | 35.21 | 330,899 | -0.14(-0.40%) |
Oct 16, 2015 | 35.44 | 35.58 | 35.24 | 35.35 | 407,709 | +0.00(+0.00%) |
Oct 15, 2015 | 35.35 | 35.63 | 34.78 | 35.35 | 758,317 | +0.08(+0.24%) |
Oct 14, 2015 | 35.61 | 35.85 | 35.21 | 35.27 | 284,716 | -0.37(-1.03%) |
Oct 13, 2015 | 36.12 | 36.26 | 35.58 | 35.63 | 224,378 | -0.57(-1.56%) |
Oct 12, 2015 | 36.23 | 36.47 | 36.17 | 36.20 | 189,916 | +0.00(+0.00%) |
Oct 09, 2015 | 36.43 | 36.51 | 36.01 | 36.20 | 223,707 | -0.26(-0.70%) |
Oct 08, 2015 | 36.37 | 36.60 | 36.37 | 36.46 | 288,211 | +0.09(+0.23%) |
Oct 07, 2015 | 35.75 | 36.37 | 35.75 | 36.37 | 320,567 | +0.62(+1.74%) |
Oct 06, 2015 | 35.72 | 36.09 | 35.49 | 35.75 | 365,694 | +0.03(+0.08%) |
Oct 05, 2015 | 34.84 | 35.72 | 34.81 | 35.72 | 589,520 | +0.85(+2.44%) |
Oct 02, 2015 | 34.22 | 34.87 | 34.13 | 34.87 | 438,189 | +0.45(+1.32%) |
Oct 01, 2015 | 34.64 | 35.00 | 34.42 | 34.42 | 617,393 | -0.25(-0.74%) |
Sep 30, 2015 | 35.01 | 35.07 | 34.05 | 34.67 | 1,294,901 | -0.23(-0.65%) |
Sep 29, 2015 | 35.21 | 35.41 | 34.90 | 34.90 | 708,383 | -0.40(-1.12%) |
Sep 28, 2015 | 36.60 | 36.60 | 35.10 | 35.29 | 895,791 | -1.50(-4.08%) |
Sep 25, 2015 | 37.16 | 37.25 | 36.77 | 36.80 | 1,166,286 | -0.25(-0.69%) |
Sep 24, 2015 | 37.56 | 37.64 | 37.02 | 37.05 | 809,776 | -0.62(-1.65%) |
Sep 23, 2015 | 37.51 | 37.78 | 37.18 | 37.67 | 616,763 | +0.30(+0.81%) |
Sep 22, 2015 | 37.43 | 37.56 | 37.26 | 37.37 | 450,634 | -0.27(-0.73%) |
Sep 21, 2015 | 37.37 | 37.76 | 37.29 | 37.65 | 600,546 | +0.36(+0.96%) |
Sep 18, 2015 | 37.12 | 37.58 | 37.01 | 37.29 | 864,505 | -0.14(-0.37%) |
Sep 17, 2015 | 36.60 | 37.67 | 36.41 | 37.43 | 629,294 | +0.82(+2.25%) |
Sep 16, 2015 | 36.68 | 37.01 | 36.60 | 36.60 | 531,225 | -0.14(-0.37%) |
Sep 15, 2015 | 37.01 | 37.07 | 36.63 | 36.74 | 433,100 | -0.25(-0.67%) |
Sep 14, 2015 | 37.12 | 37.21 | 36.79 | 36.99 | 330,855 | -0.08(-0.22%) |
Sep 11, 2015 | 36.35 | 37.07 | 36.35 | 37.07 | 366,215 | +0.61(+1.66%) |
Sep 10, 2015 | 36.55 | 36.77 | 36.30 | 36.46 | 598,262 | -0.19(-0.53%) |
Sep 09, 2015 | 37.01 | 37.21 | 36.63 | 36.66 | 382,081 | -0.25(-0.67%) |
Sep 08, 2015 | 37.15 | 37.29 | 36.85 | 36.90 | 654,693 | +0.08(+0.22%) |
Sep 04, 2015 | 37.04 | 36.82 | 36.82 | 36.82 | 485,443 | -0.52(-1.40%) |
Sep 03, 2015 | 37.37 | 37.56 | 37.15 | 37.34 | 481,781 | +0.05(+0.15%) |
Sep 02, 2015 | 37.48 | 37.59 | 37.07 | 37.29 | 663,191 | +0.05(+0.15%) |
Sep 01, 2015 | 37.01 | 37.40 | 36.93 | 37.23 | 627,973 | -0.16(-0.44%) |
Aug 31, 2015 | 37.48 | 37.70 | 37.32 | 37.40 | 441,683 | -0.14(-0.37%) |
Aug 28, 2015 | 37.92 | 37.94 | 37.40 | 37.54 | 549,210 | -0.36(-0.94%) |
Aug 27, 2015 | 37.07 | 38.17 | 36.93 | 37.89 | 534,376 | +0.93(+2.53%) |
Aug 26, 2015 | 36.68 | 37.04 | 36.35 | 36.96 | 622,050 | +0.74(+2.05%) |
Aug 25, 2015 | 36.90 | 37.07 | 36.13 | 36.22 | 720,725 | -0.19(-0.53%) |
Aug 24, 2015 | 36.71 | 37.40 | 34.32 | 36.41 | 1,111,908 | -1.29(-3.43%) |
Aug 21, 2015 | 37.73 | 38.11 | 37.59 | 37.70 | 1,012,298 | -0.39(-1.01%) |
Aug 20, 2015 | 37.81 | 38.15 | 37.76 | 38.09 | 459,384 | +0.11(+0.29%) |
Aug 19, 2015 | 37.81 | 37.98 | 37.54 | 37.98 | 559,395 | -0.06(-0.14%) |
Aug 18, 2015 | 37.84 | 38.09 | 37.70 | 38.03 | 770,709 | -0.30(-0.79%) |
Aug 17, 2015 | 37.81 | 38.33 | 37.70 | 38.33 | 379,802 | +0.41(+1.09%) |
Aug 14, 2015 | 37.59 | 37.92 | 37.56 | 37.92 | 249,579 | +0.27(+0.73%) |
Aug 13, 2015 | 37.89 | 38.00 | 37.59 | 37.65 | 250,013 | -0.30(-0.80%) |
Aug 12, 2015 | 37.59 | 38.03 | 37.29 | 37.95 | 351,300 | +0.22(+0.58%) |
Aug 11, 2015 | 37.54 | 37.87 | 37.32 | 37.73 | 494,802 | -0.30(-0.80%) |
Aug 10, 2015 | 38.28 | 38.31 | 37.89 | 38.03 | 383,694 | -0.19(-0.50%) |
Aug 07, 2015 | 38.64 | 38.70 | 38.17 | 38.22 | 321,205 | -0.52(-1.35%) |
Aug 06, 2015 | 38.86 | 38.94 | 38.33 | 38.75 | 324,759 | -0.03(-0.07%) |
Aug 05, 2015 | 39.19 | 39.19 | 38.55 | 38.77 | 491,542 | -0.38(-0.98%) |
Aug 04, 2015 | 39.46 | 39.60 | 39.05 | 39.16 | 213,949 | -0.30(-0.77%) |
Aug 03, 2015 | 39.54 | 39.65 | 39.21 | 39.46 | 318,606 | -0.16(-0.42%) |
Jul 31, 2015 | 39.49 | 39.85 | 39.41 | 39.63 | 320,972 | +0.30(+0.77%) |
Jul 30, 2015 | 39.32 | 39.43 | 39.13 | 39.32 | 366,682 | -0.11(-0.28%) |
Jul 29, 2015 | 39.54 | 39.65 | 39.21 | 39.43 | 430,672 | -0.11(-0.28%) |
Jul 28, 2015 | 39.54 | 39.96 | 39.35 | 39.54 | 457,959 | +0.11(+0.28%) |
Jul 27, 2015 | 39.43 | 39.65 | 39.36 | 39.43 | 492,863 | -0.03(-0.07%) |
Jul 24, 2015 | 40.12 | 40.29 | 39.43 | 39.46 | 317,343 | -0.72(-1.78%) |
Jul 23, 2015 | 40.64 | 40.64 | 40.01 | 40.18 | 375,208 | -0.49(-1.22%) |
Jul 22, 2015 | 40.81 | 40.94 | 40.56 | 40.67 | 179,769 | -0.14(-0.34%) |
Jul 21, 2015 | 40.95 | 41.19 | 40.78 | 40.81 | 183,700 | -0.19(-0.47%) |
Jul 20, 2015 | 41.14 | 41.22 | 40.70 | 41.00 | 271,134 | -0.16(-0.40%) |
Jul 17, 2015 | 41.22 | 41.35 | 41.00 | 41.17 | 285,553 | -0.08(-0.20%) |
Jul 16, 2015 | 41.30 | 41.63 | 41.11 | 41.25 | 461,049 | -0.03(-0.07%) |
Jul 15, 2015 | 41.00 | 41.28 | 40.73 | 41.28 | 386,650 | +0.25(+0.60%) |
Jul 14, 2015 | 41.00 | 41.19 | 40.89 | 41.03 | 376,139 | +0.05(+0.13%) |
Jul 13, 2015 | 40.84 | 41.03 | 40.67 | 40.97 | 392,207 | +0.22(+0.54%) |
Jul 10, 2015 | 40.56 | 40.95 | 40.37 | 40.75 | 299,804 | +0.33(+0.82%) |
Jul 09, 2015 | 41.25 | 41.25 | 40.40 | 40.42 | 596,382 | -0.61(-1.47%) |
Jul 08, 2015 | 41.17 | 41.36 | 40.81 | 41.03 | 434,483 | -0.30(-0.73%) |
Jul 07, 2015 | 40.70 | 41.44 | 40.64 | 41.33 | 689,549 | +0.77(+1.90%) |
Jul 06, 2015 | 39.98 | 40.56 | 39.93 | 40.56 | 341,918 | +0.41(+1.03%) |
Jul 02, 2015 | 40.15 | 40.15 | 40.15 | 40.15 | 409,039 | +0.14(+0.34%) |
Jul 01, 2015 | 39.46 | 40.09 | 38.88 | 40.01 | 561,347 | +0.63(+1.61%) |
Jun 30, 2015 | 39.96 | 40.18 | 39.38 | 39.38 | 794,587 | -0.44(-1.11%) |
Jun 29, 2015 | 40.51 | 40.70 | 39.79 | 39.82 | 607,752 | -0.77(-1.90%) |
Jun 26, 2015 | 41.25 | 41.33 | 40.51 | 40.59 | 791,998 | -0.74(-1.80%) |
Jun 25, 2015 | 41.85 | 41.91 | 41.33 | 41.33 | 468,582 | -0.52(-1.25%) |
Jun 24, 2015 | 42.46 | 42.46 | 41.83 | 41.85 | 483,647 | -0.55(-1.30%) |
Jun 23, 2015 | 42.48 | 42.56 | 42.22 | 42.40 | 891,035 | -0.11(-0.25%) |
Jun 22, 2015 | 42.64 | 42.86 | 42.40 | 42.51 | 694,618 | -0.05(-0.13%) |
Jun 19, 2015 | 42.24 | 42.70 | 41.98 | 42.56 | 818,453 | +0.35(+0.82%) |
Jun 18, 2015 | 41.81 | 42.38 | 41.81 | 42.22 | 599,710 | +0.43(+1.02%) |
Jun 17, 2015 | 41.36 | 41.84 | 41.20 | 41.79 | 318,991 | +0.43(+1.03%) |
Jun 16, 2015 | 41.25 | 41.41 | 41.07 | 41.36 | 368,418 | +0.08(+0.19%) |
Jun 15, 2015 | 41.60 | 41.68 | 41.17 | 41.28 | 256,572 | -0.35(-0.83%) |
Jun 12, 2015 | 41.49 | 41.79 | 41.33 | 41.63 | 269,805 | +0.13(+0.32%) |
Jun 11, 2015 | 41.01 | 41.60 | 40.96 | 41.49 | 654,074 | +0.61(+1.50%) |
Jun 10, 2015 | 40.77 | 41.01 | 40.69 | 40.88 | 359,930 | +0.08(+0.20%) |
Jun 09, 2015 | 40.91 | 41.01 | 40.67 | 40.80 | 416,832 | -0.13(-0.33%) |
Jun 08, 2015 | 41.31 | 41.36 | 40.91 | 40.93 | 451,113 | -0.29(-0.71%) |
Jun 05, 2015 | 41.57 | 41.84 | 41.09 | 41.23 | 505,731 | -0.61(-1.47%) |
Jun 04, 2015 | 41.95 | 42.11 | 41.81 | 41.84 | 262,268 | -0.21(-0.51%) |
Jun 03, 2015 | 42.40 | 42.43 | 41.92 | 42.06 | 414,988 | -0.43(-1.01%) |
Jun 02, 2015 | 42.59 | 42.59 | 42.35 | 42.48 | 279,155 | -0.19(-0.44%) |
Jun 01, 2015 | 42.62 | 42.75 | 42.46 | 42.67 | 457,163 | +0.27(+0.63%) |
May 29, 2015 | 42.54 | 42.72 | 42.38 | 42.40 | 731,947 | -0.16(-0.38%) |
May 28, 2015 | 42.62 | 42.72 | 42.27 | 42.56 | 632,815 | +0.05(+0.13%) |
May 27, 2015 | 42.38 | 42.59 | 42.22 | 42.51 | 401,771 | +0.16(+0.38%) |
May 26, 2015 | 42.48 | 42.48 | 42.16 | 42.35 | 301,479 | -0.13(-0.31%) |
May 22, 2015 | 42.59 | 42.48 | 42.48 | 42.48 | 237,323 | -0.13(-0.31%) |
May 21, 2015 | 42.72 | 42.88 | 42.54 | 42.62 | 250,503 | -0.08(-0.19%) |
May 20, 2015 | 42.94 | 43.08 | 42.70 | 42.70 | 354,663 | -0.13(-0.31%) |
May 19, 2015 | 43.04 | 43.04 | 42.83 | 42.83 | 239,618 | -0.21(-0.50%) |
May 18, 2015 | 43.02 | 43.10 | 42.86 | 43.04 | 399,693 | +0.03(+0.06%) |
May 15, 2015 | 42.83 | 43.04 | 42.59 | 43.02 | 411,468 | +0.29(+0.69%) |
May 14, 2015 | 42.72 | 42.91 | 42.64 | 42.72 | 387,074 | +0.19(+0.44%) |
May 13, 2015 | 42.72 | 42.75 | 42.43 | 42.54 | 324,944 | -0.11(-0.25%) |
May 12, 2015 | 42.03 | 42.67 | 41.86 | 42.64 | 520,458 | +0.43(+1.01%) |
May 11, 2015 | 41.87 | 42.24 | 41.85 | 42.22 | 873,354 | +0.27(+0.64%) |
May 08, 2015 | 41.79 | 42.03 | 41.57 | 41.95 | 431,771 | +0.61(+1.49%) |
May 07, 2015 | 41.04 | 41.52 | 40.67 | 41.33 | 747,410 | +0.77(+1.91%) |
May 06, 2015 | 40.93 | 41.08 | 40.43 | 40.56 | 459,265 | -0.37(-0.91%) |
May 05, 2015 | 41.33 | 41.57 | 40.88 | 40.93 | 434,051 | -0.51(-1.22%) |
May 04, 2015 | 41.41 | 41.63 | 41.25 | 41.44 | 283,440 | +0.16(+0.39%) |
May 01, 2015 | 41.12 | 41.44 | 41.09 | 41.28 | 295,632 | +0.13(+0.32%) |
Apr 30, 2015 | 41.39 | 41.49 | 41.04 | 41.15 | 396,773 | -0.29(-0.71%) |
Apr 29, 2015 | 41.57 | 41.72 | 41.36 | 41.44 | 364,644 | -0.32(-0.77%) |
Apr 28, 2015 | 42.00 | 42.08 | 41.68 | 41.76 | 407,687 | -0.16(-0.38%) |
Apr 27, 2015 | 42.14 | 42.30 | 41.92 | 41.92 | 301,130 | -0.13(-0.32%) |
Apr 24, 2015 | 42.06 | 42.24 | 42.06 | 42.06 | 179,679 | +0.00(+0.00%) |
Apr 23, 2015 | 42.06 | 42.30 | 42.00 | 42.06 | 483,335 | +0.03(+0.06%) |
Apr 22, 2015 | 42.14 | 42.30 | 42.00 | 42.03 | 187,280 | -0.05(-0.13%) |
Apr 21, 2015 | 42.40 | 42.43 | 42.06 | 42.08 | 258,944 | -0.24(-0.57%) |
Apr 20, 2015 | 42.27 | 42.46 | 42.14 | 42.32 | 239,489 | +0.08(+0.19%) |
Apr 17, 2015 | 42.11 | 42.35 | 42.03 | 42.24 | 311,475 | +0.00(+0.00%) |
Apr 16, 2015 | 42.11 | 42.38 | 41.95 | 42.24 | 140,922 | +0.13(+0.32%) |
Apr 15, 2015 | 42.03 | 42.14 | 41.84 | 42.11 | 318,464 | +0.13(+0.32%) |
Apr 14, 2015 | 41.95 | 42.06 | 41.84 | 41.98 | 262,421 | +0.13(+0.32%) |
Apr 13, 2015 | 42.06 | 42.06 | 41.84 | 41.84 | 209,143 | -0.19(-0.44%) |
Apr 10, 2015 | 42.14 | 42.16 | 41.90 | 42.03 | 281,555 | +0.19(+0.45%) |
Apr 09, 2015 | 42.16 | 42.22 | 41.71 | 41.84 | 326,749 | -0.40(-0.95%) |
Apr 08, 2015 | 42.06 | 42.31 | 41.81 | 42.24 | 259,283 | +0.24(+0.57%) |
Apr 07, 2015 | 42.14 | 42.22 | 41.95 | 42.00 | 255,422 | -0.13(-0.32%) |
Apr 06, 2015 | 41.95 | 42.22 | 41.95 | 42.14 | 396,228 | +0.21(+0.51%) |
Apr 02, 2015 | 41.92 | 41.92 | 41.92 | 41.92 | 422,361 | +0.00(+0.00%) |
Apr 01, 2015 | 41.49 | 42.00 | 41.41 | 41.92 | 449,035 | +0.43(+1.03%) |
Mar 31, 2015 | 41.44 | 41.63 | 41.39 | 41.49 | 462,959 | +0.00(+0.00%) |
Mar 30, 2015 | 41.33 | 41.63 | 41.20 | 41.49 | 418,710 | +0.27(+0.65%) |
Mar 27, 2015 | 41.17 | 41.52 | 41.07 | 41.23 | 623,792 | -0.03(-0.06%) |
Mar 26, 2015 | 41.41 | 41.81 | 41.15 | 41.25 | 718,542 | -0.27(-0.64%) |
Mar 25, 2015 | 41.91 | 42.09 | 41.50 | 41.52 | 632,155 | -0.39(-0.93%) |
Mar 24, 2015 | 41.78 | 42.05 | 41.57 | 41.91 | 693,806 | +0.13(+0.31%) |
Mar 23, 2015 | 41.78 | 42.04 | 41.73 | 41.78 | 413,238 | +0.03(+0.06%) |
Mar 20, 2015 | 41.55 | 41.83 | 41.42 | 41.75 | 1,076,676 | +0.36(+0.88%) |
Mar 19, 2015 | 41.34 | 41.56 | 41.08 | 41.39 | 357,683 | -0.16(-0.37%) |
Mar 18, 2015 | 40.74 | 41.65 | 40.70 | 41.55 | 384,908 | +0.78(+1.91%) |
Mar 17, 2015 | 40.53 | 40.87 | 40.46 | 40.77 | 312,655 | +0.21(+0.51%) |
Mar 16, 2015 | 40.61 | 40.85 | 40.46 | 40.56 | 277,863 | +0.13(+0.32%) |
Mar 13, 2015 | 40.53 | 40.53 | 40.14 | 40.43 | 264,544 | -0.08(-0.19%) |
Mar 12, 2015 | 40.40 | 40.59 | 40.20 | 40.51 | 294,398 | +0.34(+0.84%) |
Mar 11, 2015 | 40.43 | 40.53 | 39.93 | 40.17 | 434,611 | -0.21(-0.51%) |
Mar 10, 2015 | 40.35 | 40.59 | 40.13 | 40.38 | 338,610 | -0.10(-0.26%) |
Mar 09, 2015 | 40.64 | 41.00 | 40.43 | 40.48 | 408,636 | +0.05(+0.13%) |
Mar 06, 2015 | 41.13 | 41.26 | 40.40 | 40.43 | 520,895 | -1.01(-2.44%) |
Mar 05, 2015 | 41.65 | 41.70 | 41.37 | 41.44 | 420,481 | -0.18(-0.44%) |
Mar 04, 2015 | 41.52 | 41.65 | 41.55 | 41.62 | 576,431 | +0.08(+0.19%) |
Mar 03, 2015 | 41.34 | 41.50 | 41.21 | 41.55 | 728,214 | +0.13(+0.31%) |
Mar 02, 2015 | 41.47 | 41.88 | 41.31 | 41.42 | 427,819 | -0.05(-0.13%) |
Feb 27, 2015 | 41.31 | 41.55 | 41.13 | 41.47 | 541,096 | +0.13(+0.31%) |
Feb 26, 2015 | 41.39 | 41.52 | 41.21 | 41.34 | 310,974 | -0.05(-0.13%) |
Feb 25, 2015 | 41.08 | 41.50 | 41.05 | 41.39 | 411,654 | +0.18(+0.44%) |
Feb 24, 2015 | 40.20 | 41.37 | 40.07 | 41.21 | 1,206,816 | +1.17(+2.92%) |
Feb 23, 2015 | 40.02 | 40.09 | 39.64 | 40.04 | 300,717 | +0.05(+0.13%) |
Feb 20, 2015 | 40.07 | 40.17 | 39.78 | 39.99 | 325,612 | -0.13(-0.32%) |
Feb 19, 2015 | 40.02 | 40.25 | 39.78 | 40.12 | 368,671 | +0.05(+0.13%) |
Feb 18, 2015 | 39.94 | 40.08 | 39.60 | 40.07 | 484,583 | +0.16(+0.39%) |
Feb 17, 2015 | 39.65 | 40.17 | 39.65 | 39.91 | 298,690 | +0.10(+0.26%) |
Feb 13, 2015 | 39.86 | 39.81 | 39.81 | 39.81 | 366,851 | +0.03(+0.07%) |
Feb 12, 2015 | 39.60 | 40.07 | 39.50 | 39.78 | 257,275 | +0.31(+0.79%) |
Feb 11, 2015 | 39.52 | 39.70 | 39.37 | 39.47 | 263,372 | -0.05(-0.13%) |
Feb 10, 2015 | 39.73 | 39.73 | 39.31 | 39.52 | 315,502 | -0.08(-0.20%) |
Feb 09, 2015 | 39.50 | 39.91 | 39.50 | 39.60 | 367,169 | +0.03(+0.07%) |
Feb 06, 2015 | 39.81 | 39.81 | 39.42 | 39.57 | 448,650 | -0.29(-0.72%) |
Feb 05, 2015 | 39.63 | 39.89 | 39.52 | 39.86 | 323,138 | +0.26(+0.66%) |
Feb 04, 2015 | 40.04 | 40.07 | 39.52 | 39.60 | 434,958 | -0.60(-1.49%) |
Feb 03, 2015 | 39.70 | 40.33 | 39.47 | 40.20 | 397,282 | +0.44(+1.11%) |
Feb 02, 2015 | 39.73 | 40.09 | 39.29 | 39.76 | 681,773 | -0.08(-0.20%) |
Jan 30, 2015 | 40.17 | 40.33 | 39.76 | 39.83 | 490,035 | -0.57(-1.41%) |
Jan 29, 2015 | 40.51 | 40.51 | 39.83 | 40.40 | 434,289 | -0.13(-0.32%) |
Jan 28, 2015 | 40.64 | 40.72 | 40.43 | 40.53 | 497,876 | -0.08(-0.19%) |
Jan 27, 2015 | 40.53 | 40.69 | 40.35 | 40.61 | 607,719 | -0.10(-0.26%) |
Jan 26, 2015 | 40.12 | 40.74 | 39.96 | 40.72 | 291,677 | +0.52(+1.29%) |
Jan 23, 2015 | 40.51 | 40.59 | 40.12 | 40.20 | 206,847 | -0.34(-0.83%) |
Jan 22, 2015 | 39.78 | 40.53 | 39.73 | 40.53 | 457,981 | +0.93(+2.36%) |
Jan 21, 2015 | 39.31 | 39.65 | 39.31 | 39.60 | 376,221 | +0.21(+0.53%) |
Jan 20, 2015 | 40.12 | 40.17 | 39.21 | 39.39 | 431,435 | -0.70(-1.75%) |
Jan 16, 2015 | 39.70 | 40.09 | 39.47 | 40.09 | 519,493 | +0.39(+0.98%) |
Jan 15, 2015 | 39.94 | 40.12 | 39.63 | 39.70 | 481,781 | -0.21(-0.52%) |
Jan 14, 2015 | 40.20 | 40.33 | 39.55 | 39.91 | 514,401 | -0.47(-1.16%) |
Jan 13, 2015 | 40.22 | 40.48 | 40.04 | 40.38 | 1,008,433 | +0.16(+0.39%) |
Jan 12, 2015 | 40.04 | 40.31 | 39.69 | 40.22 | 431,104 | +0.18(+0.45%) |
Jan 09, 2015 | 40.46 | 40.51 | 39.89 | 40.04 | 386,292 | -0.42(-1.03%) |
Jan 08, 2015 | 40.66 | 40.74 | 40.35 | 40.46 | 292,498 | -0.16(-0.38%) |
Jan 07, 2015 | 40.61 | 40.77 | 40.35 | 40.61 | 361,521 | +0.10(+0.26%) |
Jan 06, 2015 | 40.74 | 40.86 | 40.38 | 40.51 | 656,399 | -0.10(-0.26%) |
Jan 05, 2015 | 40.46 | 40.79 | 40.33 | 40.61 | 316,065 | -0.05(-0.13%) |
Jan 02, 2015 | 40.25 | 40.72 | 39.86 | 40.66 | 349,529 | +0.52(+1.29%) |
Dec 31, 2014 | 40.77 | 40.14 | 40.14 | 40.14 | 464,514 | -0.52(-1.28%) |
Dec 30, 2014 | 40.87 | 41.05 | 40.40 | 40.66 | 452,699 | -0.26(-0.63%) |
Dec 29, 2014 | 40.56 | 41.34 | 40.56 | 40.92 | 368,635 | +0.34(+0.83%) |
Dec 26, 2014 | 40.43 | 40.69 | 40.35 | 40.59 | 285,370 | +0.29(+0.71%) |
Dec 24, 2014 | 40.85 | 40.30 | 40.30 | 40.30 | 348,597 | -0.44(-1.08%) |
Dec 23, 2014 | 41.22 | 41.35 | 40.67 | 40.74 | 567,231 | -0.48(-1.16%) |
Dec 22, 2014 | 41.17 | 41.45 | 40.97 | 41.22 | 640,044 | +0.08(+0.18%) |
Dec 19, 2014 | 40.29 | 41.25 | 40.26 | 41.15 | 1,242,343 | +0.83(+2.07%) |
Dec 18, 2014 | 39.76 | 40.31 | 39.63 | 40.31 | 657,669 | +0.71(+1.78%) |
Dec 17, 2014 | 38.75 | 39.61 | 38.34 | 39.61 | 937,145 | +0.96(+2.48%) |
Dec 16, 2014 | 39.15 | 39.25 | 38.65 | 38.65 | 634,759 | -0.45(-1.16%) |
Dec 15, 2014 | 39.76 | 39.91 | 38.92 | 39.10 | 683,139 | -0.63(-1.59%) |
Dec 12, 2014 | 40.06 | 40.16 | 39.66 | 39.73 | 523,333 | -0.43(-1.07%) |
Dec 11, 2014 | 40.01 | 40.26 | 39.88 | 40.16 | 567,069 | +0.13(+0.32%) |
Dec 10, 2014 | 40.77 | 40.79 | 39.93 | 40.04 | 513,268 | -0.73(-1.80%) |
Dec 09, 2014 | 39.81 | 40.79 | 39.66 | 40.77 | 568,005 | +0.83(+2.09%) |
Dec 08, 2014 | 40.77 | 40.99 | 39.89 | 39.93 | 488,622 | -0.98(-2.41%) |
Dec 05, 2014 | 41.37 | 41.50 | 40.74 | 40.92 | 453,577 | -0.58(-1.40%) |
Dec 04, 2014 | 41.50 | 41.75 | 41.38 | 41.50 | 441,380 | -0.10(-0.24%) |
Dec 03, 2014 | 41.50 | 41.65 | 41.40 | 41.60 | 287,040 | +0.13(+0.30%) |
Dec 02, 2014 | 41.40 | 41.63 | 41.17 | 41.47 | 431,918 | +0.05(+0.12%) |