Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 38.16 | 38.77 | 37.90 | 38.59 | 775,979 | +0.49(+1.29%) |
Nov 27, 2015 | 38.00 | 38.44 | 37.65 | 38.09 | 298,066 | +0.22(+0.58%) |
Nov 25, 2015 | 38.52 | 37.87 | 37.87 | 37.87 | 822,836 | -0.69(-1.78%) |
Nov 24, 2015 | 37.77 | 38.74 | 37.52 | 38.56 | 949,958 | +0.84(+2.24%) |
Nov 23, 2015 | 38.23 | 38.47 | 37.65 | 37.72 | 504,034 | -0.35(-0.92%) |
Nov 20, 2015 | 37.70 | 38.17 | 37.48 | 38.07 | 772,482 | +0.60(+1.60%) |
Nov 19, 2015 | 37.42 | 37.54 | 37.04 | 37.47 | 533,333 | -0.07(-0.19%) |
Nov 18, 2015 | 37.13 | 37.59 | 36.86 | 37.54 | 713,817 | +0.71(+1.94%) |
Nov 17, 2015 | 37.12 | 37.15 | 36.67 | 36.83 | 964,631 | -0.24(-0.64%) |
Nov 16, 2015 | 35.88 | 37.38 | 35.76 | 37.06 | 1,355,400 | +1.03(+2.86%) |
Nov 13, 2015 | 36.49 | 36.94 | 36.03 | 36.03 | 1,939,281 | -0.49(-1.35%) |
Nov 12, 2015 | 36.13 | 36.88 | 35.98 | 36.53 | 1,603,053 | -0.18(-0.48%) |
Nov 11, 2015 | 36.96 | 37.13 | 36.41 | 36.70 | 1,077,683 | -0.06(-0.17%) |
Nov 10, 2015 | 36.10 | 37.05 | 36.10 | 36.77 | 985,481 | +0.42(+1.16%) |
Nov 09, 2015 | 36.95 | 37.03 | 36.20 | 36.34 | 1,565,325 | -0.68(-1.84%) |
Nov 06, 2015 | 36.66 | 37.44 | 36.41 | 37.03 | 1,129,227 | +0.24(+0.64%) |
Nov 05, 2015 | 36.74 | 37.14 | 36.05 | 36.79 | 1,144,789 | +0.02(+0.05%) |
Nov 04, 2015 | 36.48 | 37.11 | 36.48 | 36.77 | 1,212,096 | +0.44(+1.21%) |
Nov 03, 2015 | 36.55 | 37.08 | 35.85 | 36.34 | 1,812,311 | -0.30(-0.81%) |
Nov 02, 2015 | 35.85 | 37.08 | 35.85 | 36.63 | 1,244,200 | +0.65(+1.80%) |
Oct 30, 2015 | 33.90 | 37.20 | 33.70 | 35.99 | 2,922,035 | +2.11(+6.23%) |
Oct 29, 2015 | 34.14 | 35.32 | 32.91 | 33.87 | 4,375,288 | -3.61(-9.63%) |
Oct 28, 2015 | 36.16 | 37.48 | 36.02 | 37.48 | 1,488,516 | +1.64(+4.57%) |
Oct 27, 2015 | 35.86 | 36.13 | 35.18 | 35.85 | 1,144,834 | -0.74(-2.03%) |
Oct 26, 2015 | 35.91 | 36.71 | 35.71 | 36.59 | 1,433,472 | +0.72(+2.00%) |
Oct 23, 2015 | 34.18 | 35.95 | 33.96 | 35.87 | 1,376,960 | +2.09(+6.20%) |
Oct 22, 2015 | 33.60 | 34.67 | 33.46 | 33.78 | 2,712,914 | +0.25(+0.73%) |
Oct 21, 2015 | 34.29 | 34.77 | 33.46 | 33.53 | 1,669,812 | -0.27(-0.80%) |
Oct 20, 2015 | 33.81 | 34.38 | 33.70 | 33.80 | 1,267,887 | -0.18(-0.54%) |
Oct 19, 2015 | 33.65 | 34.21 | 33.42 | 33.99 | 938,996 | -0.11(-0.31%) |
Oct 16, 2015 | 34.73 | 34.93 | 33.92 | 34.09 | 988,969 | -0.66(-1.89%) |
Oct 15, 2015 | 35.23 | 35.31 | 34.23 | 34.75 | 1,074,322 | -0.59(-1.66%) |
Oct 14, 2015 | 35.56 | 35.81 | 35.05 | 35.34 | 602,831 | -0.18(-0.52%) |
Oct 13, 2015 | 35.59 | 36.35 | 35.35 | 35.52 | 829,510 | -0.40(-1.12%) |
Oct 12, 2015 | 36.39 | 36.39 | 35.76 | 35.92 | 610,784 | -0.32(-0.89%) |
Oct 09, 2015 | 36.74 | 37.02 | 36.02 | 36.25 | 1,034,838 | -0.10(-0.29%) |
Oct 08, 2015 | 35.31 | 36.71 | 35.30 | 36.35 | 1,842,380 | +0.88(+2.49%) |
Oct 07, 2015 | 35.28 | 36.62 | 34.59 | 35.47 | 1,516,430 | +0.54(+1.55%) |
Oct 06, 2015 | 34.24 | 35.50 | 34.20 | 34.93 | 1,158,910 | +0.74(+2.18%) |
Oct 05, 2015 | 32.32 | 34.46 | 32.14 | 34.18 | 1,732,906 | +2.10(+6.55%) |
Oct 02, 2015 | 30.98 | 32.23 | 30.72 | 32.08 | 1,027,220 | +0.68(+2.18%) |
Oct 01, 2015 | 31.78 | 32.27 | 30.75 | 31.40 | 1,045,692 | -0.42(-1.32%) |
Sep 30, 2015 | 31.55 | 31.92 | 31.19 | 31.82 | 1,491,930 | +0.57(+1.82%) |
Sep 29, 2015 | 30.91 | 31.51 | 30.79 | 31.25 | 1,250,246 | +0.39(+1.28%) |
Sep 28, 2015 | 31.26 | 31.41 | 30.81 | 30.85 | 1,030,223 | -0.80(-2.52%) |
Sep 25, 2015 | 31.90 | 32.04 | 31.33 | 31.65 | 792,833 | -0.05(-0.17%) |
Sep 24, 2015 | 30.94 | 31.82 | 30.49 | 31.70 | 1,395,058 | +0.25(+0.81%) |
Sep 23, 2015 | 32.31 | 32.49 | 31.42 | 31.45 | 1,017,925 | -0.77(-2.39%) |
Sep 22, 2015 | 32.37 | 32.77 | 31.98 | 32.22 | 1,071,471 | -0.87(-2.62%) |
Sep 21, 2015 | 33.41 | 33.78 | 32.88 | 33.09 | 1,020,126 | -0.24(-0.71%) |
Sep 18, 2015 | 34.15 | 34.43 | 33.23 | 33.32 | 1,417,261 | -1.45(-4.16%) |
Sep 17, 2015 | 35.57 | 35.81 | 34.70 | 34.77 | 930,904 | -1.02(-2.84%) |
Sep 16, 2015 | 34.86 | 35.91 | 34.86 | 35.78 | 970,266 | +1.12(+3.23%) |
Sep 15, 2015 | 34.17 | 34.73 | 33.98 | 34.66 | 1,309,194 | +0.50(+1.46%) |
Sep 14, 2015 | 34.39 | 34.49 | 33.99 | 34.16 | 695,533 | -0.23(-0.66%) |
Sep 11, 2015 | 34.46 | 34.75 | 33.95 | 34.39 | 928,214 | -0.26(-0.76%) |
Sep 10, 2015 | 34.92 | 35.22 | 34.52 | 34.65 | 899,456 | -0.22(-0.63%) |
Sep 09, 2015 | 35.85 | 36.01 | 34.81 | 34.87 | 1,927,030 | -0.82(-2.31%) |
Sep 08, 2015 | 35.28 | 36.31 | 34.75 | 35.70 | 1,396,535 | +1.02(+2.93%) |
Sep 04, 2015 | 34.98 | 34.68 | 34.68 | 34.68 | 1,256,489 | -0.71(-2.00%) |
Sep 03, 2015 | 35.91 | 36.13 | 35.22 | 35.39 | 1,875,481 | -0.39(-1.10%) |
Sep 02, 2015 | 36.06 | 36.37 | 34.84 | 35.78 | 1,611,311 | +0.06(+0.17%) |
Sep 01, 2015 | 37.05 | 37.29 | 35.57 | 35.72 | 2,242,459 | -1.10(-3.00%) |
Aug 31, 2015 | 36.78 | 37.95 | 36.10 | 36.83 | 1,822,515 | +0.00(+0.00%) |
Aug 28, 2015 | 36.23 | 36.96 | 36.15 | 36.83 | 1,649,883 | +0.47(+1.30%) |
Aug 27, 2015 | 36.21 | 36.97 | 35.63 | 36.35 | 3,170,499 | +0.35(+0.97%) |
Aug 26, 2015 | 37.63 | 37.66 | 34.39 | 36.00 | 6,664,830 | +2.27(+6.72%) |
Aug 25, 2015 | 34.30 | 34.77 | 33.04 | 33.73 | 2,668,589 | +0.51(+1.53%) |
Aug 24, 2015 | 28.90 | 34.96 | 28.90 | 33.23 | 2,116,409 | +0.17(+0.50%) |
Aug 21, 2015 | 34.16 | 34.37 | 33.06 | 33.06 | 1,107,477 | -1.16(-3.40%) |
Aug 20, 2015 | 34.80 | 35.02 | 34.21 | 34.23 | 1,060,742 | -0.84(-2.40%) |
Aug 19, 2015 | 35.02 | 35.54 | 34.47 | 35.07 | 1,492,984 | +0.51(+1.47%) |
Aug 18, 2015 | 34.25 | 34.86 | 34.25 | 34.56 | 720,396 | +0.03(+0.08%) |
Aug 17, 2015 | 34.02 | 34.64 | 33.72 | 34.53 | 955,407 | +0.40(+1.18%) |
Aug 14, 2015 | 33.86 | 34.26 | 33.73 | 34.13 | 755,681 | +0.44(+1.30%) |
Aug 13, 2015 | 34.32 | 34.54 | 33.46 | 33.69 | 981,103 | -0.81(-2.36%) |
Aug 12, 2015 | 33.43 | 34.61 | 33.25 | 34.51 | 1,357,927 | +0.85(+2.51%) |
Aug 11, 2015 | 33.19 | 33.73 | 32.83 | 33.66 | 1,239,504 | +0.17(+0.52%) |
Aug 10, 2015 | 32.50 | 33.70 | 32.36 | 33.49 | 1,322,561 | +1.26(+3.90%) |
Aug 07, 2015 | 31.98 | 32.84 | 31.93 | 32.23 | 1,246,578 | +0.18(+0.57%) |
Aug 06, 2015 | 31.42 | 32.19 | 31.28 | 32.05 | 1,407,283 | +0.58(+1.83%) |
Aug 05, 2015 | 31.58 | 32.12 | 31.35 | 31.47 | 1,132,407 | +0.31(+0.98%) |
Aug 04, 2015 | 31.31 | 31.71 | 31.07 | 31.17 | 1,198,332 | -0.23(-0.72%) |
Aug 03, 2015 | 31.73 | 32.02 | 31.12 | 31.39 | 1,891,570 | -0.47(-1.48%) |
Jul 31, 2015 | 31.80 | 32.11 | 30.55 | 31.86 | 3,405,341 | +0.43(+1.36%) |
Jul 30, 2015 | 30.14 | 32.64 | 28.39 | 31.44 | 6,076,512 | -2.62(-7.68%) |
Jul 29, 2015 | 33.65 | 34.38 | 33.46 | 34.05 | 1,244,933 | +0.43(+1.27%) |
Jul 28, 2015 | 32.69 | 33.72 | 32.57 | 33.62 | 1,495,849 | +1.23(+3.80%) |
Jul 27, 2015 | 32.52 | 33.07 | 32.09 | 32.40 | 1,177,877 | -0.78(-2.34%) |
Jul 24, 2015 | 33.76 | 33.76 | 32.96 | 33.17 | 1,076,127 | -0.71(-2.11%) |
Jul 23, 2015 | 34.37 | 34.85 | 33.61 | 33.89 | 1,140,481 | -0.55(-1.60%) |
Jul 22, 2015 | 34.87 | 34.96 | 34.38 | 34.44 | 905,334 | -0.58(-1.67%) |
Jul 21, 2015 | 35.58 | 36.00 | 34.94 | 35.02 | 660,229 | -0.46(-1.30%) |
Jul 20, 2015 | 35.52 | 35.79 | 35.28 | 35.48 | 674,200 | -0.10(-0.27%) |
Jul 17, 2015 | 35.88 | 35.92 | 35.53 | 35.58 | 514,706 | -0.31(-0.85%) |
Jul 16, 2015 | 36.08 | 36.29 | 35.76 | 35.88 | 651,790 | +0.15(+0.41%) |
Jul 15, 2015 | 36.34 | 36.76 | 35.60 | 35.73 | 533,196 | -0.67(-1.84%) |
Jul 14, 2015 | 36.14 | 36.47 | 36.01 | 36.41 | 832,224 | +0.05(+0.14%) |
Jul 13, 2015 | 35.07 | 36.41 | 34.90 | 36.35 | 1,321,527 | +1.47(+4.23%) |
Jul 10, 2015 | 35.09 | 35.33 | 34.78 | 34.88 | 581,049 | +0.13(+0.38%) |
Jul 09, 2015 | 35.54 | 35.64 | 34.74 | 34.75 | 1,129,749 | -0.23(-0.65%) |
Jul 08, 2015 | 35.25 | 35.68 | 34.67 | 34.98 | 1,732,848 | -0.65(-1.84%) |
Jul 07, 2015 | 36.05 | 36.10 | 34.51 | 35.63 | 2,450,074 | -0.42(-1.16%) |
Jul 06, 2015 | 36.04 | 36.57 | 35.73 | 36.05 | 1,776,412 | -0.29(-0.79%) |
Jul 02, 2015 | 36.11 | 36.34 | 36.34 | 36.34 | 2,012,934 | +0.34(+0.94%) |
Jul 01, 2015 | 37.06 | 37.15 | 35.91 | 36.00 | 4,140,354 | -0.96(-2.60%) |
Jun 30, 2015 | 37.78 | 37.95 | 36.94 | 36.96 | 1,237,044 | -0.43(-1.14%) |
Jun 29, 2015 | 38.19 | 38.42 | 37.22 | 37.38 | 1,228,702 | -1.18(-3.05%) |
Jun 26, 2015 | 38.83 | 39.06 | 38.41 | 38.56 | 1,294,360 | -0.10(-0.25%) |
Jun 25, 2015 | 39.57 | 39.74 | 38.60 | 38.66 | 680,776 | -0.98(-2.46%) |
Jun 24, 2015 | 39.76 | 40.16 | 39.63 | 39.63 | 647,406 | -0.25(-0.63%) |
Jun 23, 2015 | 40.23 | 40.39 | 39.81 | 39.89 | 518,271 | -0.31(-0.78%) |
Jun 22, 2015 | 40.22 | 40.34 | 39.85 | 40.20 | 594,352 | +0.35(+0.88%) |
Jun 19, 2015 | 40.03 | 40.38 | 39.82 | 39.85 | 1,298,226 | -0.10(-0.24%) |
Jun 18, 2015 | 40.39 | 40.50 | 39.92 | 39.95 | 1,051,229 | -0.40(-0.99%) |
Jun 17, 2015 | 40.59 | 40.66 | 40.12 | 40.35 | 1,529,547 | -0.38(-0.94%) |
Jun 16, 2015 | 40.49 | 40.97 | 39.69 | 40.73 | 4,399,762 | -3.13(-7.14%) |
Jun 15, 2015 | 44.84 | 44.97 | 43.56 | 43.86 | 989,648 | -1.33(-2.95%) |
Jun 12, 2015 | 45.14 | 45.47 | 44.76 | 45.20 | 578,747 | -0.17(-0.37%) |
Jun 11, 2015 | 45.19 | 45.51 | 45.07 | 45.36 | 684,397 | +0.17(+0.39%) |
Jun 10, 2015 | 44.60 | 45.63 | 44.45 | 45.19 | 881,632 | +0.86(+1.95%) |
Jun 09, 2015 | 44.30 | 45.07 | 44.17 | 44.32 | 466,248 | +0.16(+0.36%) |
Jun 08, 2015 | 44.17 | 44.46 | 43.80 | 44.17 | 658,419 | -0.12(-0.28%) |
Jun 05, 2015 | 43.79 | 44.35 | 43.32 | 44.29 | 669,539 | +0.55(+1.26%) |
Jun 04, 2015 | 44.47 | 44.68 | 43.71 | 43.74 | 695,219 | -0.91(-2.03%) |
Jun 03, 2015 | 44.49 | 44.85 | 44.14 | 44.65 | 634,196 | +0.21(+0.47%) |
Jun 02, 2015 | 43.70 | 44.83 | 43.70 | 44.44 | 635,249 | +0.60(+1.37%) |
Jun 01, 2015 | 43.97 | 44.14 | 43.23 | 43.84 | 745,133 | +0.10(+0.22%) |
May 29, 2015 | 44.87 | 44.89 | 43.34 | 43.74 | 1,765,097 | -1.19(-2.66%) |
May 28, 2015 | 46.43 | 46.43 | 44.52 | 44.93 | 2,086,490 | -1.96(-4.18%) |
May 27, 2015 | 46.87 | 47.39 | 46.70 | 46.90 | 594,655 | -0.08(-0.17%) |
May 26, 2015 | 47.45 | 47.52 | 46.73 | 46.98 | 329,965 | -0.83(-1.73%) |
May 22, 2015 | 47.64 | 47.80 | 47.80 | 47.80 | 393,229 | +0.16(+0.33%) |
May 21, 2015 | 47.63 | 48.33 | 47.43 | 47.65 | 833,892 | -0.08(-0.16%) |
May 20, 2015 | 47.10 | 47.76 | 46.88 | 47.73 | 455,127 | +0.45(+0.96%) |
May 19, 2015 | 47.78 | 47.84 | 47.13 | 47.27 | 651,604 | -0.47(-0.99%) |
May 18, 2015 | 47.05 | 47.81 | 46.80 | 47.74 | 544,797 | +0.64(+1.35%) |
May 15, 2015 | 47.48 | 47.76 | 46.65 | 47.11 | 953,175 | -0.77(-1.60%) |
May 14, 2015 | 46.83 | 48.23 | 46.74 | 47.87 | 1,391,979 | +1.15(+2.46%) |
May 13, 2015 | 46.22 | 46.78 | 46.14 | 46.72 | 914,924 | +0.73(+1.59%) |
May 12, 2015 | 45.97 | 46.17 | 45.55 | 45.99 | 928,953 | +0.02(+0.04%) |
May 11, 2015 | 45.81 | 46.32 | 45.59 | 45.97 | 830,779 | +0.17(+0.38%) |
May 08, 2015 | 45.87 | 46.25 | 45.49 | 45.80 | 919,456 | +0.13(+0.29%) |
May 07, 2015 | 45.80 | 46.01 | 45.50 | 45.67 | 756,276 | -0.26(-0.57%) |
May 06, 2015 | 45.96 | 46.07 | 45.04 | 45.93 | 1,145,215 | +0.05(+0.11%) |
May 05, 2015 | 46.73 | 47.49 | 45.78 | 45.88 | 1,221,973 | -0.96(-2.06%) |
May 04, 2015 | 47.81 | 48.41 | 46.80 | 46.84 | 1,275,926 | -0.80(-1.68%) |
May 01, 2015 | 46.84 | 47.91 | 46.72 | 47.64 | 1,438,768 | +0.84(+1.80%) |
Apr 30, 2015 | 46.69 | 47.59 | 46.15 | 46.80 | 1,946,729 | -0.37(-0.77%) |
Apr 29, 2015 | 44.76 | 47.44 | 44.57 | 47.16 | 3,086,451 | +2.38(+5.32%) |
Apr 28, 2015 | 42.62 | 44.94 | 40.99 | 44.78 | 3,065,192 | +2.46(+5.81%) |
Apr 27, 2015 | 41.72 | 42.70 | 41.69 | 42.32 | 1,856,350 | +0.67(+1.61%) |
Apr 24, 2015 | 41.55 | 41.68 | 41.06 | 41.65 | 604,326 | +0.10(+0.25%) |
Apr 23, 2015 | 41.17 | 41.72 | 40.92 | 41.55 | 704,053 | +0.19(+0.46%) |
Apr 22, 2015 | 41.59 | 41.90 | 40.77 | 41.36 | 1,126,493 | -0.48(-1.14%) |
Apr 21, 2015 | 42.38 | 42.43 | 41.66 | 41.84 | 625,272 | -0.36(-0.84%) |
Apr 20, 2015 | 42.61 | 42.73 | 42.10 | 42.19 | 630,958 | -0.16(-0.37%) |
Apr 17, 2015 | 42.57 | 42.66 | 42.06 | 42.35 | 905,565 | -0.42(-0.98%) |
Apr 16, 2015 | 43.20 | 43.20 | 42.62 | 42.77 | 891,662 | -0.50(-1.15%) |
Apr 15, 2015 | 42.35 | 43.55 | 42.25 | 43.26 | 1,231,283 | +1.16(+2.77%) |
Apr 14, 2015 | 42.10 | 42.20 | 41.63 | 42.10 | 491,171 | -0.06(-0.14%) |
Apr 13, 2015 | 42.63 | 42.63 | 42.14 | 42.16 | 653,340 | -0.56(-1.30%) |
Apr 10, 2015 | 42.03 | 42.82 | 42.02 | 42.71 | 714,788 | +0.42(+0.99%) |
Apr 09, 2015 | 42.00 | 42.35 | 41.84 | 42.30 | 630,772 | +0.16(+0.37%) |
Apr 08, 2015 | 42.26 | 42.39 | 41.75 | 42.14 | 557,583 | -0.09(-0.21%) |
Apr 07, 2015 | 42.37 | 42.61 | 41.97 | 42.23 | 755,362 | -0.24(-0.57%) |
Apr 06, 2015 | 41.44 | 42.72 | 41.44 | 42.47 | 1,372,128 | +0.86(+2.07%) |
Apr 02, 2015 | 41.97 | 41.61 | 41.61 | 41.61 | 1,157,145 | -0.41(-0.97%) |
Apr 01, 2015 | 42.28 | 42.54 | 41.93 | 42.02 | 864,285 | -0.39(-0.92%) |
Mar 31, 2015 | 42.21 | 42.61 | 42.13 | 42.41 | 711,544 | +0.05(+0.12%) |
Mar 30, 2015 | 41.35 | 42.67 | 41.27 | 42.36 | 717,846 | +1.12(+2.72%) |
Mar 27, 2015 | 41.12 | 41.43 | 40.77 | 41.24 | 510,599 | +0.11(+0.27%) |
Mar 26, 2015 | 40.81 | 41.23 | 40.63 | 41.12 | 637,737 | +0.20(+0.49%) |
Mar 25, 2015 | 41.44 | 41.44 | 40.84 | 40.92 | 688,830 | -0.52(-1.26%) |
Mar 24, 2015 | 41.86 | 42.02 | 41.05 | 41.44 | 997,121 | -0.55(-1.30%) |
Mar 23, 2015 | 41.65 | 42.17 | 41.65 | 41.99 | 761,015 | +0.37(+0.90%) |
Mar 20, 2015 | 41.62 | 41.72 | 40.92 | 41.62 | 1,032,842 | +0.30(+0.72%) |
Mar 19, 2015 | 41.59 | 41.64 | 41.04 | 41.32 | 782,074 | -0.45(-1.08%) |
Mar 18, 2015 | 41.37 | 41.84 | 40.90 | 41.77 | 965,069 | +0.26(+0.63%) |
Mar 17, 2015 | 40.92 | 41.55 | 40.90 | 41.51 | 839,740 | +0.25(+0.61%) |
Mar 16, 2015 | 41.10 | 41.29 | 40.89 | 41.26 | 1,397,417 | +0.24(+0.59%) |
Mar 13, 2015 | 41.09 | 41.10 | 40.46 | 41.02 | 646,453 | -0.30(-0.72%) |
Mar 12, 2015 | 41.17 | 41.55 | 40.79 | 41.31 | 958,950 | +0.37(+0.91%) |
Mar 11, 2015 | 40.37 | 40.97 | 39.96 | 40.94 | 776,533 | +0.35(+0.86%) |
Mar 10, 2015 | 40.64 | 40.74 | 39.84 | 40.59 | 832,152 | -0.25(-0.62%) |
Mar 09, 2015 | 40.84 | 41.03 | 40.44 | 40.84 | 625,086 | +0.17(+0.41%) |
Mar 06, 2015 | 40.93 | 41.54 | 40.43 | 40.68 | 667,527 | -0.56(-1.35%) |
Mar 05, 2015 | 41.04 | 41.30 | 40.70 | 41.24 | 538,352 | +0.17(+0.40%) |
Mar 04, 2015 | 41.24 | 41.44 | 40.71 | 41.07 | 808,979 | -0.37(-0.90%) |
Mar 03, 2015 | 41.11 | 41.60 | 40.95 | 41.44 | 666,444 | +0.43(+1.04%) |
Mar 02, 2015 | 39.98 | 41.22 | 39.98 | 41.02 | 2,945,831 | -1.39(-3.28%) |
Feb 27, 2015 | 42.70 | 42.88 | 42.30 | 42.41 | 721,777 | -0.30(-0.69%) |
Feb 26, 2015 | 42.44 | 42.94 | 41.94 | 42.70 | 1,172,140 | +0.22(+0.51%) |
Feb 25, 2015 | 41.75 | 42.52 | 41.54 | 42.49 | 894,407 | +0.67(+1.60%) |
Feb 24, 2015 | 41.17 | 41.84 | 41.17 | 41.82 | 637,969 | +0.48(+1.16%) |
Feb 23, 2015 | 40.84 | 41.35 | 40.49 | 41.34 | 538,279 | +0.41(+1.00%) |
Feb 20, 2015 | 40.20 | 41.10 | 39.65 | 40.93 | 849,923 | +0.72(+1.79%) |
Feb 19, 2015 | 40.44 | 40.78 | 40.13 | 40.21 | 740,643 | -0.53(-1.30%) |
Feb 18, 2015 | 40.50 | 41.30 | 40.28 | 40.74 | 537,673 | +0.09(+0.21%) |
Feb 17, 2015 | 40.48 | 40.83 | 40.15 | 40.65 | 369,798 | +0.06(+0.15%) |
Feb 13, 2015 | 40.08 | 40.59 | 40.59 | 40.59 | 605,378 | +0.60(+1.50%) |
Feb 12, 2015 | 40.22 | 40.28 | 39.86 | 39.99 | 466,149 | +0.14(+0.35%) |
Feb 11, 2015 | 39.77 | 39.98 | 39.31 | 39.85 | 355,560 | -0.02(-0.04%) |
Feb 10, 2015 | 40.31 | 40.36 | 39.54 | 39.87 | 461,271 | -0.26(-0.65%) |
Feb 09, 2015 | 39.96 | 40.60 | 39.93 | 40.13 | 561,807 | +0.00(+0.00%) |
Feb 06, 2015 | 39.55 | 40.17 | 39.46 | 40.13 | 1,070,405 | +0.62(+1.58%) |
Feb 05, 2015 | 38.82 | 39.66 | 38.52 | 39.51 | 895,842 | +0.88(+2.29%) |
Feb 04, 2015 | 38.69 | 39.14 | 38.53 | 38.62 | 856,484 | -0.25(-0.65%) |
Feb 03, 2015 | 38.15 | 39.10 | 38.15 | 38.88 | 1,093,567 | +1.21(+3.22%) |
Feb 02, 2015 | 37.18 | 38.08 | 37.07 | 37.66 | 986,915 | +0.55(+1.49%) |
Jan 30, 2015 | 37.13 | 37.45 | 36.76 | 37.11 | 1,748,671 | -0.25(-0.67%) |
Jan 29, 2015 | 38.56 | 38.56 | 36.64 | 37.36 | 2,250,339 | -1.16(-3.01%) |
Jan 28, 2015 | 38.92 | 38.92 | 37.78 | 38.52 | 2,379,031 | -0.08(-0.20%) |
Jan 27, 2015 | 37.02 | 38.91 | 36.51 | 38.60 | 3,547,825 | +2.11(+5.79%) |
Jan 26, 2015 | 35.95 | 36.84 | 35.71 | 36.49 | 1,356,416 | +0.61(+1.71%) |
Jan 23, 2015 | 35.81 | 36.10 | 35.45 | 35.87 | 822,876 | +0.02(+0.05%) |
Jan 22, 2015 | 35.11 | 35.93 | 34.79 | 35.85 | 1,253,392 | +1.03(+2.96%) |
Jan 21, 2015 | 34.55 | 34.89 | 34.40 | 34.82 | 1,533,305 | +0.15(+0.42%) |
Jan 20, 2015 | 34.28 | 34.80 | 33.82 | 34.68 | 768,780 | +0.48(+1.39%) |
Jan 16, 2015 | 33.66 | 34.23 | 33.46 | 34.20 | 1,032,254 | +0.23(+0.66%) |
Jan 15, 2015 | 35.41 | 35.46 | 33.94 | 33.97 | 1,301,515 | -1.20(-3.42%) |
Jan 14, 2015 | 35.79 | 36.04 | 35.04 | 35.18 | 1,408,890 | -1.28(-3.52%) |
Jan 13, 2015 | 37.19 | 37.49 | 35.93 | 36.46 | 667,910 | -0.50(-1.36%) |
Jan 12, 2015 | 37.28 | 37.47 | 36.52 | 36.96 | 819,731 | -0.29(-0.77%) |
Jan 09, 2015 | 37.95 | 37.95 | 37.20 | 37.25 | 640,790 | -0.68(-1.80%) |
Jan 08, 2015 | 39.19 | 39.69 | 37.58 | 37.93 | 2,119,096 | -2.04(-5.11%) |
Jan 07, 2015 | 39.84 | 40.04 | 39.33 | 39.98 | 532,119 | +0.44(+1.12%) |
Jan 06, 2015 | 40.56 | 40.81 | 39.27 | 39.53 | 1,010,847 | -1.02(-2.52%) |
Jan 05, 2015 | 41.48 | 41.50 | 40.35 | 40.56 | 719,750 | -1.28(-3.06%) |
Jan 02, 2015 | 42.48 | 42.49 | 41.20 | 41.84 | 587,801 | -0.29(-0.70%) |
Dec 31, 2014 | 42.52 | 42.13 | 42.13 | 42.13 | 601,949 | -0.37(-0.88%) |
Dec 30, 2014 | 42.56 | 42.78 | 42.08 | 42.50 | 427,223 | -0.17(-0.41%) |
Dec 29, 2014 | 42.08 | 42.87 | 41.89 | 42.68 | 408,716 | +0.55(+1.29%) |
Dec 26, 2014 | 42.22 | 42.40 | 42.00 | 42.13 | 258,077 | +0.10(+0.23%) |
Dec 24, 2014 | 42.10 | 42.04 | 42.04 | 42.04 | 194,106 | -0.09(-0.21%) |
Dec 23, 2014 | 41.79 | 42.47 | 41.53 | 42.12 | 523,197 | +0.65(+1.57%) |
Dec 22, 2014 | 41.11 | 41.67 | 40.96 | 41.47 | 782,400 | +0.58(+1.42%) |
Dec 19, 2014 | 40.51 | 41.10 | 40.30 | 40.89 | 1,239,003 | +0.38(+0.94%) |
Dec 18, 2014 | 40.17 | 40.52 | 39.69 | 40.51 | 618,564 | +1.11(+2.81%) |
Dec 17, 2014 | 38.56 | 39.46 | 38.31 | 39.40 | 753,618 | +0.87(+2.25%) |
Dec 16, 2014 | 38.52 | 39.84 | 38.49 | 38.54 | 736,780 | -0.42(-1.07%) |
Dec 15, 2014 | 39.31 | 39.70 | 38.95 | 38.95 | 738,660 | -0.32(-0.82%) |
Dec 12, 2014 | 38.65 | 39.49 | 38.42 | 39.27 | 964,006 | +0.09(+0.22%) |
Dec 11, 2014 | 39.51 | 40.04 | 39.10 | 39.19 | 487,750 | -0.03(-0.09%) |
Dec 10, 2014 | 40.07 | 40.07 | 39.18 | 39.22 | 654,428 | -0.93(-2.31%) |
Dec 09, 2014 | 39.09 | 40.19 | 38.98 | 40.15 | 656,612 | +0.30(+0.76%) |
Dec 08, 2014 | 40.50 | 40.60 | 39.67 | 39.85 | 810,394 | -0.72(-1.77%) |
Dec 05, 2014 | 40.69 | 41.00 | 40.45 | 40.56 | 823,230 | +0.16(+0.41%) |
Dec 04, 2014 | 40.64 | 40.68 | 40.27 | 40.40 | 879,523 | -0.41(-1.00%) |
Dec 03, 2014 | 39.59 | 40.91 | 39.54 | 40.81 | 788,090 | +1.34(+3.40%) |
Dec 02, 2014 | 38.67 | 39.63 | 38.42 | 39.46 | 990,553 | +0.74(+1.90%) |