Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 46.30 | 46.30 | 46.05 | 46.10 | 92,843 | +0.04(+0.08%) |
Jul 30, 2015 | 45.86 | 46.10 | 45.71 | 46.06 | 115,305 | +0.06(+0.14%) |
Jul 29, 2015 | 45.70 | 46.07 | 45.66 | 46.00 | 1,081,844 | +0.36(+0.79%) |
Jul 28, 2015 | 45.38 | 45.67 | 45.05 | 45.64 | 61,750 | +0.58(+1.29%) |
Jul 27, 2015 | 45.26 | 45.30 | 44.99 | 45.06 | 51,054 | -0.46(-1.02%) |
Jul 24, 2015 | 46.16 | 46.16 | 45.45 | 45.52 | 77,290 | -0.51(-1.12%) |
Jul 23, 2015 | 46.38 | 46.47 | 45.97 | 46.03 | 108,193 | -0.16(-0.34%) |
Jul 22, 2015 | 46.06 | 46.24 | 46.05 | 46.19 | 63,269 | +0.04(+0.09%) |
Jul 21, 2015 | 46.30 | 46.34 | 46.04 | 46.15 | 69,576 | -0.18(-0.39%) |
Jul 20, 2015 | 46.28 | 46.43 | 46.19 | 46.33 | 127,152 | +0.14(+0.30%) |
Jul 17, 2015 | 46.25 | 46.25 | 46.02 | 46.19 | 89,315 | -0.06(-0.13%) |
Jul 16, 2015 | 46.19 | 46.28 | 46.02 | 46.25 | 99,589 | +0.34(+0.73%) |
Jul 15, 2015 | 46.06 | 46.14 | 45.84 | 45.91 | 47,352 | -0.17(-0.38%) |
Jul 14, 2015 | 45.90 | 46.14 | 45.86 | 46.09 | 109,524 | +0.20(+0.44%) |
Jul 13, 2015 | 45.73 | 45.91 | 45.69 | 45.89 | 55,490 | +0.48(+1.06%) |
Jul 10, 2015 | 45.25 | 45.48 | 45.09 | 45.41 | 73,725 | +0.57(+1.28%) |
Jul 09, 2015 | 44.99 | 45.11 | 44.70 | 44.84 | 84,041 | +0.28(+0.62%) |
Jul 08, 2015 | 45.08 | 45.10 | 44.48 | 44.56 | 53,845 | -0.75(-1.65%) |
Jul 07, 2015 | 45.05 | 45.32 | 44.48 | 45.31 | 69,737 | +0.35(+0.78%) |
Jul 06, 2015 | 44.69 | 45.19 | 44.61 | 44.95 | 38,590 | -0.16(-0.35%) |
Jul 02, 2015 | 45.11 | 45.11 | 45.11 | 0 | -0.07(-0.16%) | |
Jul 01, 2015 | 45.10 | 45.21 | 44.96 | 45.19 | 145,174 | +0.38(+0.84%) |
Jun 30, 2015 | 45.02 | 45.05 | 44.67 | 44.81 | 78,922 | +0.23(+0.52%) |
Jun 29, 2015 | 45.37 | 45.47 | 44.58 | 44.58 | 116,845 | -1.10(-2.40%) |
Jun 26, 2015 | 45.81 | 45.86 | 45.52 | 45.67 | 45,451 | -0.03(-0.06%) |
Jun 25, 2015 | 45.67 | 45.82 | 45.55 | 45.70 | 25,530 | +0.15(+0.33%) |
Jun 24, 2015 | 45.91 | 45.93 | 45.51 | 45.55 | 41,668 | -0.31(-0.68%) |
Jun 23, 2015 | 46.07 | 46.07 | 45.77 | 45.86 | 53,446 | -0.07(-0.16%) |
Jun 22, 2015 | 46.02 | 46.08 | 45.90 | 45.94 | 35,208 | +0.21(+0.46%) |
Jun 19, 2015 | 45.69 | 45.83 | 45.64 | 45.72 | 41,603 | +0.01(+0.02%) |
Jun 18, 2015 | 45.38 | 45.79 | 45.37 | 45.72 | 28,103 | +0.56(+1.24%) |
Jun 17, 2015 | 45.07 | 45.25 | 44.89 | 45.15 | 30,357 | +0.17(+0.37%) |
Jun 16, 2015 | 44.70 | 45.05 | 44.70 | 44.99 | 48,179 | +0.20(+0.45%) |
Jun 15, 2015 | 44.62 | 44.84 | 44.45 | 44.78 | 33,555 | -0.12(-0.27%) |
Jun 12, 2015 | 45.01 | 45.02 | 44.84 | 44.90 | 28,799 | -0.24(-0.53%) |
Jun 11, 2015 | 45.16 | 45.29 | 44.97 | 45.14 | 50,116 | +0.11(+0.24%) |
Jun 10, 2015 | 44.64 | 45.10 | 44.60 | 45.04 | 63,936 | +0.58(+1.29%) |
Jun 09, 2015 | 44.49 | 44.62 | 44.22 | 44.46 | 62,592 | -0.08(-0.19%) |
Jun 08, 2015 | 44.85 | 44.86 | 44.55 | 44.55 | 57,644 | -0.30(-0.67%) |
Jun 05, 2015 | 44.90 | 44.91 | 44.54 | 44.85 | 46,911 | -0.02(-0.05%) |
Jun 04, 2015 | 45.14 | 45.19 | 44.80 | 44.87 | 33,195 | -0.41(-0.90%) |
Jun 03, 2015 | 45.29 | 45.35 | 45.14 | 45.27 | 53,543 | +0.13(+0.29%) |
Jun 02, 2015 | 45.17 | 45.33 | 44.93 | 45.14 | 35,109 | -0.11(-0.24%) |
Jun 01, 2015 | 45.22 | 45.38 | 44.96 | 45.25 | 174,160 | +0.17(+0.39%) |
May 29, 2015 | 45.30 | 45.30 | 45.00 | 45.08 | 33,505 | -0.22(-0.49%) |
May 28, 2015 | 45.30 | 45.37 | 45.16 | 45.30 | 103,418 | -0.10(-0.22%) |
May 27, 2015 | 44.93 | 45.40 | 44.90 | 45.40 | 39,530 | +0.57(+1.27%) |
May 26, 2015 | 45.23 | 45.23 | 44.75 | 44.83 | 60,258 | -0.47(-1.04%) |
May 22, 2015 | 45.30 | 45.30 | 45.30 | 0 | -0.02(-0.04%) | |
May 21, 2015 | 45.33 | 45.40 | 45.26 | 45.32 | 33,816 | +0.02(+0.04%) |
May 20, 2015 | 45.40 | 45.50 | 45.22 | 45.30 | 94,716 | -0.14(-0.30%) |
May 19, 2015 | 45.51 | 45.60 | 45.36 | 45.44 | 79,615 | +0.01(+0.02%) |
May 18, 2015 | 45.18 | 45.45 | 45.10 | 45.43 | 46,286 | +0.33(+0.74%) |
May 15, 2015 | 45.23 | 45.23 | 45.01 | 45.10 | 57,027 | +0.04(+0.08%) |
May 14, 2015 | 44.94 | 45.07 | 44.57 | 45.06 | 92,676 | +0.62(+1.39%) |
May 13, 2015 | 44.60 | 44.83 | 44.44 | 44.44 | 36,728 | -0.12(-0.27%) |
May 12, 2015 | 44.67 | 44.69 | 44.35 | 44.56 | 63,422 | -0.19(-0.42%) |
May 11, 2015 | 44.72 | 44.97 | 44.72 | 44.75 | 20,897 | -0.06(-0.13%) |
May 08, 2015 | 44.69 | 44.91 | 44.55 | 44.81 | 49,907 | +0.52(+1.16%) |
May 07, 2015 | 43.90 | 44.36 | 43.90 | 44.30 | 34,508 | +0.46(+1.05%) |
May 06, 2015 | 44.08 | 44.18 | 43.68 | 43.84 | 71,807 | -0.07(-0.17%) |
May 05, 2015 | 44.46 | 44.46 | 43.88 | 43.91 | 68,593 | -0.63(-1.40%) |
May 04, 2015 | 44.47 | 44.67 | 44.47 | 44.54 | 52,035 | +0.16(+0.37%) |
May 01, 2015 | 43.94 | 44.40 | 43.94 | 44.37 | 58,445 | +0.70(+1.60%) |
Apr 30, 2015 | 44.04 | 44.20 | 43.57 | 43.67 | 44,519 | -0.54(-1.23%) |
Apr 29, 2015 | 44.36 | 44.47 | 43.95 | 44.21 | 53,340 | -0.37(-0.83%) |
Apr 28, 2015 | 44.82 | 44.82 | 44.35 | 44.58 | 39,620 | -0.01(-0.02%) |
Apr 27, 2015 | 45.14 | 45.19 | 44.59 | 44.59 | 46,660 | -0.47(-1.04%) |
Apr 24, 2015 | 45.18 | 45.18 | 44.99 | 45.06 | 49,151 | -0.03(-0.06%) |
Apr 23, 2015 | 44.90 | 45.22 | 44.88 | 45.09 | 155,264 | +0.09(+0.20%) |
Apr 22, 2015 | 45.01 | 45.03 | 44.76 | 45.00 | 70,181 | +0.03(+0.06%) |
Apr 21, 2015 | 44.94 | 45.03 | 44.85 | 44.97 | 43,286 | +0.23(+0.51%) |
Apr 20, 2015 | 44.62 | 44.78 | 44.58 | 44.74 | 110,905 | +0.36(+0.82%) |
Apr 17, 2015 | 44.70 | 44.70 | 44.15 | 44.37 | 82,871 | -0.49(-1.10%) |
Apr 16, 2015 | 44.92 | 44.95 | 44.77 | 44.87 | 54,894 | -0.03(-0.06%) |
Apr 15, 2015 | 45.03 | 45.13 | 44.89 | 44.90 | 45,452 | +0.03(+0.06%) |
Apr 14, 2015 | 44.91 | 45.03 | 44.61 | 44.87 | 49,747 | -0.10(-0.23%) |
Apr 13, 2015 | 45.14 | 45.33 | 44.94 | 44.97 | 110,358 | -0.25(-0.55%) |
Apr 10, 2015 | 45.15 | 45.22 | 45.03 | 45.22 | 75,510 | +0.14(+0.31%) |
Apr 09, 2015 | 44.97 | 45.11 | 44.75 | 45.08 | 116,052 | +0.05(+0.10%) |
Apr 08, 2015 | 44.88 | 45.06 | 44.81 | 45.03 | 696,413 | +0.33(+0.74%) |
Apr 07, 2015 | 44.92 | 45.03 | 44.67 | 44.70 | 934,916 | -0.20(-0.45%) |
Apr 06, 2015 | 44.41 | 45.01 | 44.41 | 44.90 | 39,190 | +0.18(+0.41%) |
Apr 02, 2015 | 44.72 | 44.72 | 44.72 | 0 | +0.24(+0.54%) | |
Apr 01, 2015 | 44.77 | 44.77 | 44.23 | 44.48 | 133,903 | -0.37(-0.82%) |
Mar 31, 2015 | 44.93 | 45.22 | 44.83 | 44.85 | 51,790 | -0.33(-0.73%) |
Mar 30, 2015 | 44.95 | 45.23 | 44.92 | 45.18 | 99,780 | +0.47(+1.05%) |
Mar 27, 2015 | 44.21 | 44.73 | 44.21 | 44.71 | 30,026 | +0.43(+0.98%) |
Mar 26, 2015 | 44.25 | 44.53 | 43.97 | 44.28 | 77,215 | -0.13(-0.29%) |
Mar 25, 2015 | 45.28 | 45.33 | 44.36 | 44.41 | 195,373 | -0.87(-1.92%) |
Mar 24, 2015 | 45.54 | 45.61 | 45.28 | 45.28 | 44,944 | -0.24(-0.53%) |
Mar 23, 2015 | 45.74 | 45.74 | 45.51 | 45.51 | 49,369 | -0.16(-0.35%) |
Mar 20, 2015 | 45.61 | 45.73 | 45.47 | 45.68 | 69,549 | +0.32(+0.70%) |
Mar 19, 2015 | 45.21 | 45.38 | 45.17 | 45.36 | 54,942 | +0.14(+0.31%) |
Mar 18, 2015 | 44.62 | 45.39 | 44.43 | 45.22 | 90,025 | +0.47(+1.04%) |
Mar 17, 2015 | 44.75 | 44.82 | 44.57 | 44.75 | 66,972 | -0.10(-0.23%) |
Mar 16, 2015 | 44.36 | 44.88 | 44.36 | 44.85 | 51,082 | +0.69(+1.56%) |
Mar 13, 2015 | 44.25 | 44.27 | 43.89 | 44.16 | 80,059 | -0.16(-0.35%) |
Mar 12, 2015 | 43.76 | 44.32 | 43.75 | 44.32 | 48,590 | +0.67(+1.54%) |
Mar 11, 2015 | 43.69 | 43.78 | 43.60 | 43.65 | 44,798 | -0.02(-0.04%) |
Mar 10, 2015 | 43.82 | 43.89 | 43.66 | 43.66 | 84,264 | -0.51(-1.15%) |
Mar 09, 2015 | 43.99 | 44.24 | 43.99 | 44.17 | 69,551 | +0.27(+0.61%) |
Mar 06, 2015 | 44.49 | 44.49 | 43.88 | 43.90 | 77,366 | -0.75(-1.67%) |
Mar 05, 2015 | 44.60 | 44.70 | 44.51 | 44.65 | 55,957 | +0.23(+0.52%) |
Mar 04, 2015 | 44.52 | 44.17 | 44.42 | 784,029 | -0.15(-0.33%) | |
Mar 03, 2015 | 44.93 | 44.93 | 44.55 | 44.57 | 1,304,111 | -0.39(-0.86%) |
Mar 02, 2015 | 44.52 | 44.95 | 44.52 | 44.95 | 101,760 | +0.40(+0.91%) |
Feb 27, 2015 | 44.60 | 44.67 | 44.52 | 44.55 | 59,810 | -0.04(-0.08%) |
Feb 26, 2015 | 44.58 | 44.72 | 44.44 | 44.58 | 44,544 | +0.02(+0.04%) |
Feb 25, 2015 | 44.63 | 44.74 | 44.53 | 44.57 | 58,269 | -0.06(-0.14%) |
Feb 24, 2015 | 44.65 | 44.67 | 44.50 | 44.63 | 65,834 | -0.02(-0.04%) |
Feb 23, 2015 | 44.59 | 44.68 | 44.50 | 44.65 | 63,969 | +0.09(+0.21%) |
Feb 20, 2015 | 44.12 | 44.61 | 43.99 | 44.56 | 70,329 | +0.43(+0.98%) |
Feb 19, 2015 | 44.13 | 44.29 | 44.12 | 44.12 | 107,049 | -0.02(-0.04%) |
Feb 18, 2015 | 44.00 | 44.20 | 43.87 | 44.14 | 125,524 | +0.16(+0.36%) |
Feb 17, 2015 | 43.95 | 44.13 | 43.88 | 43.99 | 61,962 | +0.05(+0.10%) |
Feb 13, 2015 | 43.94 | 43.94 | 43.94 | 0 | +0.03(+0.06%) | |
Feb 12, 2015 | 43.61 | 43.92 | 43.57 | 43.91 | 51,080 | +0.49(+1.12%) |
Feb 11, 2015 | 43.43 | 43.57 | 43.24 | 43.43 | 128,023 | -0.03(-0.07%) |
Feb 10, 2015 | 42.98 | 43.49 | 42.98 | 43.46 | 71,652 | +0.68(+1.58%) |
Feb 09, 2015 | 42.95 | 43.03 | 42.72 | 42.78 | 62,538 | -0.30(-0.69%) |
Feb 06, 2015 | 43.51 | 43.53 | 42.97 | 43.08 | 107,766 | -0.39(-0.91%) |
Feb 05, 2015 | 43.14 | 43.52 | 43.14 | 43.47 | 81,121 | +0.64(+1.50%) |
Feb 04, 2015 | 42.71 | 43.12 | 42.71 | 42.83 | 117,139 | -0.13(-0.30%) |
Feb 03, 2015 | 42.62 | 42.96 | 42.36 | 42.96 | 182,618 | +0.52(+1.22%) |
Feb 02, 2015 | 42.30 | 42.44 | 41.62 | 42.44 | 90,674 | +0.31(+0.74%) |
Jan 30, 2015 | 42.64 | 42.76 | 42.13 | 42.13 | 55,555 | -0.87(-2.01%) |
Jan 29, 2015 | 42.56 | 43.03 | 42.39 | 42.99 | 57,993 | +0.47(+1.10%) |
Jan 28, 2015 | 43.11 | 43.30 | 42.48 | 42.52 | 63,075 | -0.34(-0.79%) |
Jan 27, 2015 | 42.85 | 43.13 | 42.62 | 42.86 | 65,406 | -0.38(-0.88%) |
Jan 26, 2015 | 43.01 | 43.24 | 42.82 | 43.24 | 223,923 | +0.19(+0.45%) |
Jan 23, 2015 | 43.13 | 43.26 | 43.03 | 43.05 | 48,646 | -0.09(-0.21%) |
Jan 22, 2015 | 42.69 | 43.21 | 42.38 | 43.14 | 62,363 | +0.60(+1.41%) |
Jan 21, 2015 | 42.24 | 42.65 | 42.18 | 42.54 | 56,497 | +0.19(+0.46%) |
Jan 20, 2015 | 42.53 | 42.53 | 41.99 | 42.35 | 76,677 | -0.03(-0.07%) |
Jan 16, 2015 | 41.79 | 42.39 | 41.63 | 42.38 | 95,049 | +0.59(+1.41%) |
Jan 15, 2015 | 41.76 | 41.79 | 49,109 | -0.36(-0.85%) | ||
Jan 14, 2015 | 41.85 | 42.19 | 41.79 | 42.15 | 128,688 | -0.14(-0.33%) |
Jan 13, 2015 | 42.28 | 170,894 | -0.10(-0.24%) | |||
Jan 12, 2015 | 42.77 | 42.77 | 42.34 | 42.39 | 70,009 | -0.29(-0.67%) |
Jan 09, 2015 | 43.07 | 43.07 | 42.58 | 42.67 | 129,588 | -0.30(-0.71%) |
Jan 08, 2015 | 42.56 | 43.01 | 42.56 | 42.97 | 75,972 | +0.80(+1.90%) |
Jan 07, 2015 | 41.87 | 42.21 | 41.69 | 42.17 | 100,159 | +0.63(+1.51%) |
Jan 06, 2015 | 42.04 | 42.17 | 41.30 | 41.55 | 267,011 | -0.46(-1.10%) |
Jan 05, 2015 | 42.41 | 42.48 | 41.96 | 42.01 | 164,347 | -0.70(-1.64%) |
Jan 02, 2015 | 43.07 | 43.13 | 42.42 | 42.71 | 412,918 | -0.06(-0.13%) |
Dec 31, 2014 | 42.76 | 42.76 | 42.76 | 0 | -0.39(-0.90%) | |
Dec 30, 2014 | 43.38 | 43.39 | 43.12 | 43.15 | 40,540 | -0.26(-0.59%) |
Dec 29, 2014 | 43.31 | 43.44 | 43.27 | 43.41 | 29,654 | +0.07(+0.17%) |
Dec 26, 2014 | 43.41 | 43.56 | 43.30 | 43.33 | 86,275 | +0.09(+0.21%) |
Dec 24, 2014 | 43.24 | 43.24 | 43.24 | 0 | +0.06(+0.13%) | |
Dec 23, 2014 | 43.31 | 43.31 | 43.09 | 43.19 | 42,941 | +0.09(+0.21%) |
Dec 22, 2014 | 43.05 | 43.14 | 42.98 | 43.10 | 145,321 | +0.10(+0.23%) |
Dec 19, 2014 | 43.01 | 43.12 | 42.82 | 43.00 | 36,411 | +0.20(+0.47%) |
Dec 18, 2014 | 42.46 | 42.79 | 42.21 | 42.79 | 212,260 | +0.89(+2.13%) |
Dec 17, 2014 | 41.11 | 41.90 | 41.09 | 41.90 | 28,235 | +0.88(+2.14%) |
Dec 16, 2014 | 41.82 | 41.01 | 41.02 | 52,616 | -0.36(-0.87%) | |
Dec 15, 2014 | 41.80 | 41.91 | 41.17 | 41.38 | 60,088 | -0.26(-0.63%) |
Dec 12, 2014 | 41.98 | 42.14 | 41.61 | 41.64 | 49,398 | -0.63(-1.49%) |
Dec 11, 2014 | 42.24 | 42.68 | 42.24 | 42.27 | 69,210 | +0.24(+0.57%) |
Dec 10, 2014 | 42.68 | 42.68 | 42.02 | 42.03 | 84,478 | -0.63(-1.48%) |
Dec 09, 2014 | 42.27 | 42.70 | 42.08 | 42.67 | 57,041 | +0.00(+0.01%) |
Dec 08, 2014 | 42.82 | 43.01 | 42.51 | 42.66 | 51,054 | -0.21(-0.48%) |
Dec 05, 2014 | 42.82 | 43.00 | 42.82 | 42.87 | 48,110 | +0.08(+0.19%) |
Dec 04, 2014 | 42.70 | 42.91 | 42.62 | 42.79 | 103,919 | +0.03(+0.06%) |
Dec 03, 2014 | 42.57 | 42.84 | 42.57 | 42.76 | 63,908 | +0.24(+0.56%) |
Dec 02, 2014 | 42.25 | 42.60 | 42.25 | 42.52 | 41,196 | +0.25(+0.59%) |
Dec 01, 2014 | 42.65 | 42.65 | 42.25 | 42.27 | 53,541 | -0.45(-1.05%) |
Nov 28, 2014 | 42.74 | 42.93 | 42.68 | 42.72 | 24,522 | -0.02(-0.04%) |
Nov 26, 2014 | 42.74 | 42.74 | 42.74 | 0 | +0.15(+0.34%) | |
Nov 25, 2014 | 42.59 | 42.71 | 42.52 | 42.59 | 54,942 | +0.03(+0.06%) |
Nov 24, 2014 | 42.36 | 42.57 | 42.36 | 42.57 | 66,010 | +0.33(+0.78%) |
Nov 21, 2014 | 42.55 | 42.55 | 42.19 | 42.24 | 130,389 | +0.17(+0.41%) |
Nov 20, 2014 | 41.91 | 42.19 | 41.83 | 42.06 | 48,313 | +0.00(+0.00%) |
Nov 19, 2014 | 42.07 | 42.10 | 41.89 | 42.06 | 194,881 | -0.08(-0.20%) |
Nov 18, 2014 | 41.77 | 42.24 | 41.77 | 42.14 | 38,220 | +0.38(+0.90%) |
Nov 17, 2014 | 41.68 | 41.88 | 41.68 | 41.77 | 87,602 | -0.02(-0.04%) |
Nov 14, 2014 | 41.91 | 41.91 | 41.70 | 41.79 | 29,280 | -0.02(-0.06%) |
Nov 13, 2014 | 41.90 | 41.97 | 41.66 | 41.81 | 39,790 | -0.01(-0.02%) |
Nov 12, 2014 | 41.59 | 41.88 | 41.59 | 41.82 | 40,310 | +0.06(+0.13%) |
Nov 11, 2014 | 41.74 | 41.79 | 41.67 | 41.76 | 38,069 | +0.06(+0.14%) |
Nov 10, 2014 | 41.56 | 41.70 | 41.50 | 41.70 | 86,831 | +0.21(+0.51%) |
Nov 07, 2014 | 41.57 | 41.57 | 41.38 | 41.49 | 44,617 | -0.03(-0.07%) |
Nov 06, 2014 | 41.29 | 41.55 | 41.25 | 41.52 | 123,084 | +0.34(+0.82%) |
Nov 05, 2014 | 41.42 | 41.42 | 41.02 | 41.19 | 104,949 | +0.15(+0.37%) |
Nov 04, 2014 | 41.16 | 41.16 | 40.86 | 41.03 | 121,978 | -0.11(-0.27%) |
Nov 03, 2014 | 41.13 | 41.36 | 41.09 | 41.14 | 122,094 | +0.01(+0.02%) |
Oct 31, 2014 | 41.30 | 41.45 | 40.99 | 41.13 | 121,565 | +0.56(+1.38%) |
Oct 30, 2014 | 40.33 | 40.78 | 40.26 | 40.58 | 78,191 | +0.28(+0.68%) |
Oct 29, 2014 | 40.45 | 40.47 | 40.03 | 40.30 | 50,964 | -0.05(-0.13%) |
Oct 28, 2014 | 40.01 | 40.36 | 40.01 | 40.35 | 98,362 | +0.40(+1.01%) |
Oct 27, 2014 | 39.91 | 40.01 | 39.97 | 39.95 | 93,122 | -0.02(-0.05%) |
Oct 24, 2014 | 39.66 | 40.00 | 39.54 | 39.97 | 110,767 | +0.41(+1.05%) |
Oct 23, 2014 | 39.38 | 39.82 | 39.38 | 39.56 | 44,656 | +0.48(+1.22%) |
Oct 22, 2014 | 39.55 | 39.04 | 39.08 | 59,707 | -0.31(-0.79%) | |
Oct 21, 2014 | 38.69 | 39.44 | 38.69 | 39.39 | 60,801 | +0.89(+2.31%) |
Oct 20, 2014 | 37.91 | 38.50 | 37.90 | 38.50 | 63,306 | +0.49(+1.30%) |
Oct 17, 2014 | 37.93 | 38.26 | 37.85 | 38.01 | 124,618 | +0.54(+1.44%) |
Oct 16, 2014 | 36.75 | 37.67 | 36.32 | 37.47 | 134,491 | +0.10(+0.27%) |
Oct 15, 2014 | 37.01 | 37.52 | 36.03 | 37.37 | 406,752 | -0.17(-0.46%) |
Oct 14, 2014 | 37.63 | 37.92 | 37.37 | 37.54 | 206,906 | +0.19(+0.52%) |
Oct 13, 2014 | 38.21 | 38.36 | 37.29 | 37.35 | 100,597 | -0.87(-2.28%) |
Oct 10, 2014 | 38.83 | 38.95 | 38.17 | 38.22 | 127,251 | -0.68(-1.74%) |
Oct 09, 2014 | 39.74 | 39.74 | 38.87 | 38.90 | 87,526 | -0.82(-2.06%) |
Oct 08, 2014 | 39.02 | 39.73 | 38.83 | 39.71 | 80,299 | +0.72(+1.86%) |
Oct 07, 2014 | 39.48 | 39.56 | 38.99 | 38.99 | 91,012 | -0.61(-1.55%) |
Oct 06, 2014 | 39.94 | 39.96 | 39.52 | 39.60 | 197,019 | -0.17(-0.42%) |
Oct 03, 2014 | 39.56 | 39.86 | 39.49 | 39.77 | 211,812 | +0.49(+1.24%) |
Oct 02, 2014 | 39.25 | 39.41 | 38.78 | 39.28 | 182,563 | -0.04(-0.09%) |
Oct 01, 2014 | 39.86 | 39.86 | 39.14 | 39.32 | 88,022 | -0.60(-1.49%) |
Sep 30, 2014 | 40.19 | 40.23 | 39.85 | 39.91 | 55,468 | -0.28(-0.68%) |
Sep 29, 2014 | 39.88 | 40.27 | 39.78 | 40.19 | 754,278 | -0.03(-0.07%) |
Sep 26, 2014 | 39.95 | 40.31 | 39.95 | 40.22 | 34,968 | +0.28(+0.69%) |
Sep 25, 2014 | 40.40 | 40.41 | 39.82 | 39.94 | 38,344 | -0.51(-1.25%) |
Sep 24, 2014 | 40.15 | 40.53 | 40.01 | 40.45 | 70,996 | +0.37(+0.92%) |
Sep 23, 2014 | 40.10 | 40.30 | 40.07 | 40.08 | 36,094 | -0.25(-0.61%) |
Sep 22, 2014 | 40.76 | 40.76 | 40.22 | 40.33 | 75,681 | -0.49(-1.19%) |
Sep 19, 2014 | 41.12 | 41.12 | 40.70 | 40.81 | 145,425 | -0.12(-0.29%) |
Sep 18, 2014 | 40.88 | 40.95 | 40.83 | 40.93 | 30,424 | +0.21(+0.52%) |
Sep 17, 2014 | 40.74 | 40.93 | 40.64 | 40.72 | 28,275 | +0.00(+0.01%) |
Sep 16, 2014 | 40.29 | 40.76 | 40.22 | 40.72 | 33,718 | +0.38(+0.95%) |
Sep 15, 2014 | 40.55 | 40.55 | 40.25 | 40.34 | 39,003 | -0.21(-0.53%) |
Sep 12, 2014 | 40.91 | 40.91 | 40.39 | 40.55 | 49,327 | -0.32(-0.77%) |
Sep 11, 2014 | 40.64 | 40.89 | 40.64 | 40.87 | 115,193 | +0.02(+0.04%) |
Sep 10, 2014 | 40.71 | 40.85 | 40.52 | 40.85 | 29,395 | +0.18(+0.45%) |
Sep 09, 2014 | 40.92 | 40.95 | 40.63 | 40.67 | 24,137 | -0.32(-0.78%) |
Sep 08, 2014 | 41.03 | 41.12 | 40.83 | 40.99 | 19,484 | -0.12(-0.29%) |
Sep 05, 2014 | 40.88 | 41.11 | 40.88 | 41.11 | 19,622 | +0.27(+0.67%) |
Sep 04, 2014 | 41.11 | 41.24 | 40.77 | 40.83 | 37,661 | -0.14(-0.34%) |
Sep 03, 2014 | 41.25 | 41.25 | 40.94 | 40.97 | 27,515 | -0.12(-0.29%) |
Sep 02, 2014 | 41.13 | 41.16 | 40.92 | 41.09 | 37,009 | +0.06(+0.16%) |
Aug 29, 2014 | 41.02 | 41.02 | 41.02 | 0 | +0.18(+0.45%) | |
Aug 28, 2014 | 40.78 | 40.90 | 40.64 | 40.84 | 67,770 | -0.03(-0.08%) |
Aug 27, 2014 | 40.96 | 40.96 | 40.80 | 40.87 | 28,009 | -0.11(-0.28%) |
Aug 26, 2014 | 41.01 | 41.10 | 40.96 | 40.99 | 79,178 | +0.07(+0.17%) |
Aug 25, 2014 | 40.95 | 40.99 | 40.85 | 40.91 | 40,997 | +0.18(+0.45%) |
Aug 22, 2014 | 40.75 | 40.83 | 40.61 | 40.73 | 37,623 | +0.00(+0.00%) |
Aug 21, 2014 | 40.72 | 40.82 | 40.67 | 40.73 | 32,833 | -0.02(-0.06%) |
Aug 20, 2014 | 40.46 | 40.78 | 40.46 | 40.75 | 65,046 | +0.23(+0.57%) |
Aug 19, 2014 | 40.42 | 40.59 | 40.40 | 40.52 | 52,840 | +0.22(+0.55%) |
Aug 18, 2014 | 40.20 | 40.35 | 40.18 | 40.30 | 83,788 | +0.30(+0.76%) |
Aug 15, 2014 | 40.00 | 40.12 | 39.64 | 40.00 | 59,469 | +0.17(+0.44%) |
Aug 14, 2014 | 39.76 | 39.90 | 39.74 | 39.82 | 128,787 | +0.09(+0.21%) |
Aug 13, 2014 | 39.57 | 39.80 | 39.51 | 39.74 | 34,441 | +0.34(+0.85%) |
Aug 12, 2014 | 39.54 | 39.60 | 39.28 | 39.40 | 34,195 | -0.13(-0.33%) |
Aug 11, 2014 | 39.51 | 39.79 | 39.51 | 39.53 | 31,013 | +0.15(+0.38%) |
Aug 08, 2014 | 38.99 | 39.33 | 38.92 | 39.38 | 45,149 | +0.45(+1.16%) |
Aug 07, 2014 | 39.35 | 39.35 | 38.82 | 38.93 | 45,735 | -0.23(-0.59%) |
Aug 06, 2014 | 38.96 | 39.37 | 38.93 | 39.16 | 85,671 | -0.11(-0.28%) |
Aug 05, 2014 | 39.49 | 39.65 | 39.12 | 39.27 | 241,226 | -0.39(-0.99%) |
Aug 04, 2014 | 39.35 | 39.71 | 39.16 | 39.67 | 1,150,708 | +0.38(+0.97%) |