Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 43.84 | 44.25 | 43.56 | 43.80 | 620,965 | +0.27(+0.62%) |
Jul 30, 2015 | 43.51 | 43.85 | 43.40 | 43.53 | 636,934 | -0.10(-0.23%) |
Jul 29, 2015 | 43.34 | 43.66 | 43.15 | 43.63 | 614,227 | +0.19(+0.45%) |
Jul 28, 2015 | 43.46 | 43.66 | 43.10 | 43.44 | 885,400 | -0.11(-0.25%) |
Jul 27, 2015 | 42.94 | 43.64 | 42.84 | 43.55 | 941,816 | +0.57(+1.32%) |
Jul 24, 2015 | 42.58 | 43.06 | 42.55 | 42.98 | 715,122 | +0.42(+0.99%) |
Jul 23, 2015 | 43.12 | 43.32 | 42.39 | 42.56 | 762,541 | -0.59(-1.37%) |
Jul 22, 2015 | 42.72 | 43.32 | 42.72 | 43.15 | 652,604 | +0.32(+0.75%) |
Jul 21, 2015 | 43.28 | 43.38 | 42.72 | 42.83 | 702,382 | -0.51(-1.17%) |
Jul 20, 2015 | 43.29 | 43.54 | 43.03 | 43.33 | 732,119 | +0.04(+0.10%) |
Jul 17, 2015 | 43.74 | 43.80 | 43.29 | 43.29 | 824,147 | -0.40(-0.91%) |
Jul 16, 2015 | 43.40 | 43.82 | 43.20 | 43.69 | 664,338 | +0.45(+1.03%) |
Jul 15, 2015 | 43.22 | 43.27 | 42.96 | 43.24 | 708,660 | +0.05(+0.12%) |
Jul 14, 2015 | 43.23 | 43.40 | 43.01 | 43.19 | 842,305 | +0.17(+0.39%) |
Jul 13, 2015 | 43.09 | 43.30 | 42.79 | 43.02 | 705,834 | +0.17(+0.39%) |
Jul 10, 2015 | 42.43 | 43.08 | 42.20 | 42.85 | 988,846 | +0.51(+1.22%) |
Jul 09, 2015 | 43.39 | 43.40 | 42.20 | 42.34 | 1,703,662 | -0.84(-1.95%) |
Jul 08, 2015 | 42.95 | 43.27 | 42.67 | 43.18 | 1,093,517 | +0.08(+0.20%) |
Jul 07, 2015 | 42.40 | 43.23 | 42.38 | 43.10 | 1,393,756 | +0.73(+1.73%) |
Jul 06, 2015 | 42.00 | 42.36 | 41.92 | 42.36 | 1,852,075 | +0.30(+0.72%) |
Jul 02, 2015 | 41.80 | 42.06 | 42.06 | 42.06 | 828,092 | +0.57(+1.38%) |
Jul 01, 2015 | 41.15 | 41.57 | 40.94 | 41.49 | 963,083 | +0.46(+1.11%) |
Jun 30, 2015 | 41.55 | 41.70 | 40.80 | 41.03 | 1,630,770 | -0.25(-0.61%) |
Jun 29, 2015 | 41.57 | 41.96 | 41.26 | 41.28 | 927,014 | -0.65(-1.55%) |
Jun 26, 2015 | 41.68 | 41.96 | 41.47 | 41.93 | 799,960 | +0.28(+0.67%) |
Jun 25, 2015 | 42.09 | 41.93 | 41.59 | 41.66 | 796,673 | -0.28(-0.66%) |
Jun 24, 2015 | 42.04 | 42.25 | 41.82 | 41.93 | 946,891 | -0.27(-0.64%) |
Jun 23, 2015 | 42.54 | 42.61 | 41.98 | 42.20 | 1,195,147 | -0.22(-0.52%) |
Jun 22, 2015 | 42.63 | 42.85 | 42.21 | 42.42 | 1,199,810 | -0.03(-0.06%) |
Jun 19, 2015 | 42.91 | 42.94 | 42.44 | 42.45 | 1,609,459 | -0.12(-0.28%) |
Jun 18, 2015 | 41.88 | 42.71 | 41.82 | 42.57 | 1,411,940 | +0.74(+1.78%) |
Jun 17, 2015 | 41.71 | 42.11 | 41.61 | 41.82 | 1,487,054 | +0.19(+0.45%) |
Jun 16, 2015 | 41.82 | 42.14 | 41.47 | 41.64 | 2,027,732 | -0.31(-0.74%) |
Jun 15, 2015 | 42.54 | 42.67 | 41.68 | 41.95 | 1,564,166 | -0.66(-1.54%) |
Jun 12, 2015 | 42.82 | 42.82 | 42.54 | 42.61 | 767,175 | -0.36(-0.84%) |
Jun 11, 2015 | 42.91 | 43.12 | 42.71 | 42.97 | 1,174,233 | +0.14(+0.34%) |
Jun 10, 2015 | 43.08 | 43.38 | 42.80 | 42.83 | 1,257,102 | -0.20(-0.47%) |
Jun 09, 2015 | 43.15 | 43.53 | 42.92 | 43.03 | 1,179,446 | -0.07(-0.16%) |
Jun 08, 2015 | 43.18 | 43.39 | 42.94 | 43.10 | 1,208,225 | +0.24(+0.57%) |
Jun 05, 2015 | 43.16 | 43.64 | 42.66 | 42.85 | 991,083 | -0.78(-1.80%) |
Jun 04, 2015 | 43.48 | 43.80 | 43.45 | 43.64 | 976,852 | +0.03(+0.08%) |
Jun 03, 2015 | 44.12 | 44.24 | 43.43 | 43.60 | 974,062 | -0.51(-1.15%) |
Jun 02, 2015 | 44.40 | 44.54 | 43.87 | 44.11 | 970,652 | -0.48(-1.08%) |
Jun 01, 2015 | 44.63 | 44.90 | 44.41 | 44.59 | 752,627 | -0.02(-0.04%) |
May 29, 2015 | 44.44 | 44.84 | 44.40 | 44.61 | 1,429,148 | +0.14(+0.30%) |
May 28, 2015 | 44.74 | 45.08 | 44.32 | 44.47 | 1,583,436 | -0.42(-0.94%) |
May 27, 2015 | 44.71 | 45.03 | 44.53 | 44.90 | 739,356 | +0.33(+0.74%) |
May 26, 2015 | 44.47 | 44.71 | 44.21 | 44.57 | 826,830 | -0.08(-0.17%) |
May 22, 2015 | 45.04 | 44.64 | 44.64 | 44.64 | 1,028,153 | -0.41(-0.90%) |
May 21, 2015 | 45.14 | 45.19 | 44.86 | 45.05 | 973,541 | -0.04(-0.09%) |
May 20, 2015 | 45.25 | 45.49 | 45.01 | 45.09 | 840,724 | -0.19(-0.41%) |
May 19, 2015 | 45.44 | 45.51 | 45.13 | 45.28 | 712,521 | -0.17(-0.37%) |
May 18, 2015 | 45.07 | 45.76 | 44.84 | 45.44 | 2,400,984 | +0.18(+0.39%) |
May 15, 2015 | 44.83 | 45.28 | 44.74 | 45.27 | 1,205,366 | +0.56(+1.25%) |
May 14, 2015 | 44.29 | 44.72 | 44.15 | 44.71 | 902,458 | +0.64(+1.45%) |
May 13, 2015 | 44.46 | 44.72 | 44.00 | 44.07 | 757,350 | -0.19(-0.44%) |
May 12, 2015 | 44.40 | 44.53 | 44.04 | 44.26 | 1,157,722 | -0.22(-0.49%) |
May 11, 2015 | 44.75 | 44.94 | 44.26 | 44.48 | 1,147,984 | -0.22(-0.49%) |
May 08, 2015 | 45.02 | 45.22 | 44.58 | 44.70 | 1,189,193 | -0.01(-0.02%) |
May 07, 2015 | 44.67 | 45.11 | 44.34 | 44.71 | 1,104,995 | +0.23(+0.51%) |
May 06, 2015 | 44.93 | 45.19 | 44.17 | 44.48 | 1,212,193 | -0.34(-0.75%) |
May 05, 2015 | 45.58 | 45.74 | 44.70 | 44.82 | 776,061 | -0.97(-2.12%) |
May 04, 2015 | 45.56 | 46.10 | 45.52 | 45.79 | 727,502 | +0.27(+0.59%) |
May 01, 2015 | 45.78 | 45.91 | 45.19 | 45.52 | 1,140,663 | -0.18(-0.40%) |
Apr 30, 2015 | 46.03 | 46.15 | 45.33 | 45.71 | 1,238,793 | -0.44(-0.96%) |
Apr 29, 2015 | 45.87 | 46.26 | 45.59 | 46.15 | 931,131 | +0.01(+0.02%) |
Apr 28, 2015 | 45.66 | 46.35 | 45.50 | 46.14 | 879,991 | +0.36(+0.79%) |
Apr 27, 2015 | 46.57 | 46.60 | 45.57 | 45.78 | 1,063,842 | -0.70(-1.51%) |
Apr 24, 2015 | 45.96 | 46.67 | 45.82 | 46.49 | 938,319 | +0.69(+1.50%) |
Apr 23, 2015 | 45.53 | 46.02 | 45.39 | 45.80 | 622,948 | +0.31(+0.68%) |
Apr 22, 2015 | 45.41 | 45.51 | 45.00 | 45.49 | 610,491 | +0.32(+0.71%) |
Apr 21, 2015 | 45.62 | 45.93 | 45.09 | 45.17 | 790,006 | -0.20(-0.44%) |
Apr 20, 2015 | 45.01 | 45.94 | 45.01 | 45.37 | 1,229,894 | +0.44(+0.97%) |
Apr 17, 2015 | 45.04 | 45.26 | 44.78 | 44.94 | 809,678 | -0.23(-0.50%) |
Apr 16, 2015 | 45.19 | 45.38 | 44.59 | 45.16 | 847,749 | -0.05(-0.11%) |
Apr 15, 2015 | 45.33 | 45.52 | 45.19 | 45.21 | 818,736 | -0.07(-0.15%) |
Apr 14, 2015 | 44.96 | 45.28 | 44.85 | 45.28 | 685,065 | +0.27(+0.60%) |
Apr 13, 2015 | 45.59 | 45.65 | 44.95 | 45.01 | 874,760 | -0.41(-0.90%) |
Apr 10, 2015 | 45.38 | 45.48 | 45.03 | 45.42 | 1,033,084 | +0.26(+0.58%) |
Apr 09, 2015 | 45.36 | 45.45 | 44.96 | 45.16 | 682,736 | -0.24(-0.54%) |
Apr 08, 2015 | 45.97 | 46.04 | 45.06 | 45.40 | 964,905 | -0.44(-0.95%) |
Apr 07, 2015 | 46.26 | 46.36 | 45.77 | 45.84 | 611,568 | -0.42(-0.91%) |
Apr 06, 2015 | 46.02 | 46.54 | 45.87 | 46.26 | 806,402 | +0.24(+0.53%) |
Apr 02, 2015 | 45.69 | 46.02 | 46.02 | 46.02 | 743,135 | +0.36(+0.79%) |
Apr 01, 2015 | 45.50 | 45.69 | 45.08 | 45.66 | 854,924 | +0.21(+0.46%) |
Mar 31, 2015 | 45.53 | 45.80 | 45.41 | 45.45 | 1,418,497 | -0.08(-0.18%) |
Mar 30, 2015 | 45.53 | 45.84 | 45.17 | 45.53 | 892,929 | +0.18(+0.39%) |
Mar 27, 2015 | 44.85 | 45.54 | 44.85 | 45.35 | 703,993 | +0.54(+1.20%) |
Mar 26, 2015 | 45.15 | 45.44 | 44.76 | 44.82 | 948,004 | -0.39(-0.87%) |
Mar 25, 2015 | 46.14 | 46.14 | 45.21 | 45.21 | 804,550 | -0.30(-0.66%) |
Mar 24, 2015 | 45.74 | 46.21 | 45.40 | 45.51 | 878,664 | -0.26(-0.57%) |
Mar 23, 2015 | 46.03 | 46.11 | 45.71 | 45.77 | 706,671 | -0.35(-0.76%) |
Mar 20, 2015 | 45.74 | 46.15 | 45.50 | 46.13 | 1,259,625 | +0.57(+1.25%) |
Mar 19, 2015 | 45.35 | 45.80 | 45.17 | 45.56 | 856,652 | +0.08(+0.17%) |
Mar 18, 2015 | 44.71 | 45.65 | 44.37 | 45.48 | 1,102,167 | +0.92(+2.07%) |
Mar 17, 2015 | 44.20 | 44.60 | 44.08 | 44.56 | 904,817 | +0.26(+0.59%) |
Mar 16, 2015 | 43.95 | 44.68 | 43.85 | 44.30 | 849,563 | +0.49(+1.11%) |
Mar 13, 2015 | 44.28 | 44.28 | 43.46 | 43.81 | 858,719 | -0.60(-1.34%) |
Mar 12, 2015 | 44.01 | 44.54 | 43.95 | 44.41 | 699,956 | +0.65(+1.49%) |
Mar 11, 2015 | 43.96 | 44.12 | 43.74 | 43.75 | 1,209,108 | -0.06(-0.13%) |
Mar 10, 2015 | 43.59 | 44.05 | 43.57 | 43.81 | 541,146 | -0.03(-0.06%) |
Mar 09, 2015 | 43.83 | 44.04 | 43.67 | 43.84 | 648,789 | +0.01(+0.02%) |
Mar 06, 2015 | 44.85 | 44.96 | 43.59 | 43.83 | 1,544,823 | -1.37(-3.04%) |
Mar 05, 2015 | 44.96 | 45.50 | 44.95 | 45.20 | 1,801,031 | +0.41(+0.92%) |
Mar 04, 2015 | 44.70 | 44.91 | 44.44 | 44.79 | 924,073 | -0.15(-0.34%) |
Mar 03, 2015 | 44.64 | 45.10 | 44.46 | 44.94 | 1,070,119 | +0.29(+0.64%) |
Mar 02, 2015 | 45.26 | 45.26 | 44.00 | 44.66 | 1,797,391 | -0.68(-1.50%) |
Feb 27, 2015 | 45.09 | 45.43 | 44.77 | 45.34 | 1,306,943 | +0.37(+0.82%) |
Feb 26, 2015 | 45.73 | 45.75 | 44.77 | 44.97 | 1,013,985 | -0.69(-1.51%) |
Feb 25, 2015 | 45.81 | 46.75 | 45.46 | 45.66 | 1,463,354 | +0.22(+0.48%) |
Feb 24, 2015 | 45.47 | 45.61 | 44.96 | 45.44 | 1,407,422 | -0.08(-0.18%) |
Feb 23, 2015 | 45.22 | 45.52 | 44.64 | 45.52 | 2,262,622 | +0.30(+0.67%) |
Feb 20, 2015 | 45.00 | 45.29 | 44.73 | 45.22 | 639,407 | +0.12(+0.26%) |
Feb 19, 2015 | 45.40 | 45.52 | 44.95 | 45.10 | 1,141,473 | -0.26(-0.57%) |
Feb 18, 2015 | 44.05 | 45.43 | 44.04 | 45.36 | 1,126,108 | +1.14(+2.58%) |
Feb 17, 2015 | 44.12 | 44.66 | 43.92 | 44.22 | 2,096,646 | +0.09(+0.21%) |
Feb 13, 2015 | 44.92 | 44.13 | 44.13 | 44.13 | 1,849,967 | -0.81(-1.81%) |
Feb 12, 2015 | 45.02 | 45.18 | 44.59 | 44.94 | 882,302 | +0.06(+0.13%) |
Feb 11, 2015 | 45.39 | 45.48 | 44.62 | 44.88 | 911,819 | -0.64(-1.40%) |
Feb 10, 2015 | 45.36 | 45.66 | 45.25 | 45.52 | 1,593,155 | +0.30(+0.67%) |
Feb 09, 2015 | 45.95 | 46.07 | 44.96 | 45.22 | 1,375,450 | -0.75(-1.62%) |
Feb 06, 2015 | 47.25 | 47.25 | 45.71 | 45.97 | 1,168,980 | -1.28(-2.71%) |
Feb 05, 2015 | 46.74 | 47.44 | 46.50 | 47.25 | 930,666 | +0.86(+1.86%) |
Feb 04, 2015 | 46.90 | 47.21 | 46.34 | 46.39 | 932,548 | -0.74(-1.57%) |
Feb 03, 2015 | 47.03 | 47.31 | 46.83 | 47.13 | 817,514 | -0.15(-0.32%) |
Feb 02, 2015 | 46.83 | 47.32 | 46.44 | 47.28 | 615,635 | +0.48(+1.02%) |
Jan 30, 2015 | 47.80 | 47.84 | 46.76 | 46.80 | 996,667 | -1.02(-2.13%) |
Jan 29, 2015 | 47.44 | 47.92 | 47.17 | 47.82 | 706,289 | +0.58(+1.22%) |
Jan 28, 2015 | 47.41 | 47.78 | 47.04 | 47.24 | 1,131,409 | -0.11(-0.23%) |
Jan 27, 2015 | 46.64 | 47.45 | 46.61 | 47.35 | 681,772 | -0.05(-0.11%) |
Jan 26, 2015 | 47.10 | 47.43 | 46.59 | 47.40 | 866,121 | +0.25(+0.53%) |
Jan 23, 2015 | 47.21 | 47.53 | 46.89 | 47.15 | 853,158 | +0.02(+0.05%) |
Jan 22, 2015 | 47.33 | 47.43 | 46.95 | 47.13 | 688,767 | -0.02(-0.05%) |
Jan 21, 2015 | 46.73 | 47.18 | 46.27 | 47.15 | 776,099 | +0.35(+0.75%) |
Jan 20, 2015 | 46.67 | 46.85 | 46.17 | 46.80 | 1,014,711 | +0.36(+0.77%) |
Jan 16, 2015 | 46.10 | 46.49 | 45.79 | 46.44 | 601,987 | +0.38(+0.83%) |
Jan 15, 2015 | 46.07 | 46.24 | 45.87 | 46.06 | 590,511 | +0.03(+0.07%) |
Jan 14, 2015 | 45.05 | 46.05 | 44.85 | 46.03 | 956,533 | +0.80(+1.77%) |
Jan 13, 2015 | 45.60 | 46.06 | 44.88 | 45.23 | 1,585,328 | +0.10(+0.22%) |
Jan 12, 2015 | 45.48 | 45.57 | 44.74 | 45.13 | 1,081,168 | -0.14(-0.31%) |
Jan 09, 2015 | 45.23 | 45.66 | 44.88 | 45.27 | 773,401 | +0.13(+0.30%) |
Jan 08, 2015 | 45.23 | 45.65 | 44.98 | 45.13 | 1,630,635 | +0.18(+0.39%) |
Jan 07, 2015 | 44.71 | 45.18 | 44.57 | 44.96 | 633,665 | +0.57(+1.28%) |
Jan 06, 2015 | 44.40 | 44.93 | 44.12 | 44.39 | 1,369,609 | +0.12(+0.26%) |
Jan 05, 2015 | 44.99 | 45.10 | 44.10 | 44.28 | 829,984 | -0.69(-1.54%) |
Jan 02, 2015 | 44.43 | 45.05 | 44.35 | 44.97 | 1,104,261 | +0.53(+1.20%) |
Dec 31, 2014 | 45.46 | 44.43 | 44.43 | 44.43 | 772,369 | -0.82(-1.81%) |
Dec 30, 2014 | 46.42 | 46.42 | 45.24 | 45.25 | 840,997 | -1.32(-2.83%) |
Dec 29, 2014 | 45.07 | 46.84 | 45.07 | 46.57 | 1,464,605 | +1.53(+3.41%) |
Dec 26, 2014 | 44.98 | 45.23 | 44.87 | 45.03 | 514,912 | +0.22(+0.48%) |
Dec 24, 2014 | 44.38 | 44.82 | 44.82 | 44.82 | 291,003 | +0.49(+1.11%) |
Dec 23, 2014 | 43.93 | 44.41 | 43.93 | 44.33 | 797,762 | +0.57(+1.30%) |
Dec 22, 2014 | 43.64 | 43.86 | 43.39 | 43.76 | 725,091 | +0.11(+0.25%) |
Dec 19, 2014 | 44.08 | 44.37 | 43.47 | 43.65 | 1,489,817 | -0.49(-1.11%) |
Dec 18, 2014 | 43.43 | 44.14 | 43.27 | 44.14 | 907,489 | +0.99(+2.30%) |
Dec 17, 2014 | 42.67 | 43.37 | 42.64 | 43.15 | 1,595,504 | +0.28(+0.66%) |
Dec 16, 2014 | 43.13 | 43.56 | 42.78 | 42.87 | 922,146 | -0.20(-0.46%) |
Dec 15, 2014 | 43.77 | 43.89 | 42.86 | 43.07 | 868,204 | -0.59(-1.36%) |
Dec 12, 2014 | 43.68 | 44.09 | 43.48 | 43.66 | 804,640 | -0.19(-0.44%) |
Dec 11, 2014 | 43.77 | 44.15 | 43.71 | 43.85 | 780,239 | +0.09(+0.21%) |
Dec 10, 2014 | 44.29 | 44.79 | 43.71 | 43.76 | 741,165 | -0.64(-1.45%) |
Dec 09, 2014 | 44.18 | 44.60 | 43.78 | 44.40 | 910,561 | +0.48(+1.08%) |
Dec 08, 2014 | 43.63 | 44.25 | 43.41 | 43.93 | 1,006,902 | +0.46(+1.05%) |
Dec 05, 2014 | 43.52 | 43.92 | 43.39 | 43.47 | 866,959 | -0.26(-0.59%) |
Dec 04, 2014 | 43.97 | 44.06 | 43.56 | 43.73 | 903,452 | -0.19(-0.44%) |
Dec 03, 2014 | 43.82 | 44.18 | 43.69 | 43.92 | 1,116,079 | +0.07(+0.15%) |
Dec 02, 2014 | 43.58 | 43.89 | 43.46 | 43.85 | 1,014,400 | +0.27(+0.61%) |
Dec 01, 2014 | 43.46 | 43.98 | 43.39 | 43.58 | 972,760 | -0.64(-1.45%) |
Nov 28, 2014 | 43.79 | 44.41 | 43.73 | 44.23 | 504,472 | +0.51(+1.16%) |
Nov 26, 2014 | 43.48 | 43.72 | 43.72 | 43.72 | 536,544 | +0.32(+0.73%) |
Nov 25, 2014 | 43.60 | 43.77 | 43.36 | 43.40 | 1,127,958 | -0.14(-0.33%) |
Nov 24, 2014 | 43.70 | 43.83 | 43.44 | 43.54 | 654,615 | -0.04(-0.10%) |
Nov 21, 2014 | 43.60 | 43.83 | 43.36 | 43.58 | 581,652 | +0.10(+0.23%) |
Nov 20, 2014 | 43.51 | 43.83 | 43.36 | 43.48 | 741,220 | -0.23(-0.51%) |
Nov 19, 2014 | 43.62 | 43.90 | 43.44 | 43.71 | 625,450 | +0.08(+0.17%) |
Nov 18, 2014 | 43.33 | 43.89 | 43.33 | 43.63 | 776,231 | +0.31(+0.71%) |
Nov 17, 2014 | 43.13 | 43.38 | 42.97 | 43.33 | 571,595 | +0.08(+0.19%) |
Nov 14, 2014 | 43.18 | 43.55 | 43.08 | 43.24 | 678,496 | +0.00(+0.00%) |
Nov 13, 2014 | 43.78 | 43.78 | 43.18 | 43.24 | 622,201 | -0.40(-0.92%) |
Nov 12, 2014 | 43.78 | 43.90 | 43.38 | 43.64 | 964,339 | -0.31(-0.70%) |
Nov 11, 2014 | 43.95 | 44.18 | 43.78 | 43.95 | 577,347 | -0.12(-0.28%) |
Nov 10, 2014 | 43.78 | 44.24 | 43.62 | 44.08 | 869,436 | +0.43(+0.97%) |
Nov 07, 2014 | 42.91 | 43.68 | 42.76 | 43.65 | 856,492 | +0.31(+0.71%) |
Nov 06, 2014 | 44.28 | 44.37 | 42.80 | 43.34 | 1,283,903 | -0.48(-1.08%) |
Nov 05, 2014 | 43.89 | 43.96 | 43.59 | 43.82 | 1,020,835 | +0.27(+0.61%) |
Nov 04, 2014 | 43.95 | 44.33 | 43.44 | 43.55 | 1,224,013 | -0.63(-1.43%) |
Nov 03, 2014 | 44.23 | 44.44 | 43.98 | 44.18 | 690,861 | -0.05(-0.11%) |
Oct 31, 2014 | 44.34 | 44.35 | 43.85 | 44.23 | 858,495 | +0.21(+0.47%) |
Oct 30, 2014 | 43.44 | 44.03 | 43.24 | 44.02 | 556,790 | +0.75(+1.74%) |
Oct 29, 2014 | 43.48 | 43.70 | 42.85 | 43.27 | 590,897 | -0.17(-0.40%) |
Oct 28, 2014 | 43.01 | 43.47 | 42.71 | 43.44 | 836,574 | +0.52(+1.22%) |
Oct 27, 2014 | 43.06 | 43.02 | 42.79 | 42.92 | 583,950 | -0.10(-0.23%) |
Oct 24, 2014 | 42.74 | 43.09 | 42.62 | 43.02 | 847,965 | +0.40(+0.93%) |
Oct 23, 2014 | 42.42 | 43.01 | 42.41 | 42.62 | 711,857 | +0.31(+0.72%) |
Oct 22, 2014 | 42.38 | 42.78 | 42.20 | 42.32 | 688,639 | +0.07(+0.16%) |
Oct 21, 2014 | 42.18 | 42.44 | 41.89 | 42.25 | 674,468 | +0.20(+0.47%) |
Oct 20, 2014 | 41.23 | 42.09 | 41.14 | 42.05 | 779,346 | +0.94(+2.30%) |
Oct 17, 2014 | 41.02 | 41.33 | 40.78 | 41.11 | 777,694 | +0.27(+0.65%) |
Oct 16, 2014 | 40.09 | 41.03 | 40.09 | 40.84 | 910,600 | +0.16(+0.39%) |
Oct 15, 2014 | 41.35 | 41.43 | 40.01 | 40.68 | 1,262,539 | -1.00(-2.41%) |
Oct 14, 2014 | 41.26 | 41.81 | 41.11 | 41.69 | 1,259,210 | +0.63(+1.53%) |
Oct 13, 2014 | 41.53 | 41.70 | 40.92 | 41.06 | 964,843 | -0.36(-0.88%) |
Oct 10, 2014 | 40.83 | 41.59 | 40.73 | 41.42 | 1,578,406 | +0.80(+1.96%) |
Oct 09, 2014 | 41.08 | 41.36 | 40.46 | 40.63 | 870,761 | -0.43(-1.05%) |
Oct 08, 2014 | 40.14 | 41.08 | 40.01 | 41.06 | 966,509 | +0.94(+2.36%) |
Oct 07, 2014 | 39.52 | 40.44 | 39.48 | 40.11 | 1,091,300 | +0.40(+1.00%) |
Oct 06, 2014 | 40.03 | 40.30 | 39.43 | 39.72 | 1,954,783 | -0.22(-0.56%) |
Oct 03, 2014 | 40.05 | 40.25 | 39.74 | 39.94 | 1,185,275 | +0.15(+0.37%) |
Oct 02, 2014 | 39.85 | 39.98 | 39.57 | 39.79 | 647,984 | -0.07(-0.19%) |
Oct 01, 2014 | 39.96 | 40.22 | 39.68 | 39.86 | 733,118 | -0.11(-0.27%) |
Sep 30, 2014 | 39.99 | 40.54 | 39.95 | 39.97 | 997,160 | -0.05(-0.12%) |
Sep 29, 2014 | 39.84 | 40.05 | 39.74 | 40.02 | 632,032 | +0.02(+0.06%) |
Sep 26, 2014 | 39.94 | 40.10 | 39.62 | 40.00 | 642,662 | +0.02(+0.04%) |
Sep 25, 2014 | 40.07 | 40.23 | 39.84 | 39.98 | 590,943 | -0.04(-0.10%) |
Sep 24, 2014 | 40.04 | 40.25 | 39.69 | 40.02 | 511,239 | +0.07(+0.17%) |
Sep 23, 2014 | 40.39 | 40.41 | 39.94 | 39.96 | 735,588 | -0.46(-1.15%) |
Sep 22, 2014 | 40.76 | 40.82 | 40.42 | 40.42 | 600,580 | -0.40(-0.97%) |
Sep 19, 2014 | 40.66 | 41.01 | 40.61 | 40.82 | 1,242,818 | +0.36(+0.88%) |
Sep 18, 2014 | 40.90 | 40.92 | 40.45 | 40.46 | 537,159 | -0.41(-1.01%) |
Sep 17, 2014 | 41.13 | 41.30 | 40.78 | 40.88 | 609,025 | -0.24(-0.58%) |
Sep 16, 2014 | 40.70 | 41.25 | 40.63 | 41.12 | 426,208 | +0.36(+0.87%) |
Sep 15, 2014 | 40.63 | 40.93 | 40.52 | 40.76 | 487,728 | +0.03(+0.08%) |
Sep 12, 2014 | 41.02 | 41.02 | 40.54 | 40.73 | 485,583 | -0.42(-1.03%) |
Sep 11, 2014 | 40.98 | 41.20 | 40.89 | 41.15 | 643,239 | +0.21(+0.51%) |
Sep 10, 2014 | 41.06 | 41.07 | 40.73 | 40.94 | 641,831 | -0.16(-0.38%) |
Sep 09, 2014 | 41.55 | 41.55 | 41.00 | 41.10 | 816,812 | -0.42(-1.02%) |
Sep 08, 2014 | 41.80 | 42.03 | 41.46 | 41.52 | 551,837 | -0.34(-0.81%) |
Sep 05, 2014 | 41.68 | 41.89 | 41.65 | 41.86 | 479,174 | +0.11(+0.26%) |
Sep 04, 2014 | 41.70 | 42.01 | 41.51 | 41.75 | 730,601 | +0.07(+0.18%) |
Sep 03, 2014 | 41.44 | 41.68 | 41.26 | 41.68 | 638,105 | +0.12(+0.30%) |
Sep 02, 2014 | 41.49 | 41.86 | 41.36 | 41.55 | 915,722 | -0.39(-0.93%) |
Aug 29, 2014 | 41.60 | 41.94 | 41.94 | 41.94 | 427,978 | +0.34(+0.82%) |
Aug 28, 2014 | 41.55 | 41.79 | 41.40 | 41.60 | 618,207 | -0.15(-0.36%) |
Aug 27, 2014 | 41.32 | 41.76 | 41.27 | 41.75 | 648,957 | +0.62(+1.51%) |
Aug 26, 2014 | 41.31 | 41.36 | 41.11 | 41.13 | 550,237 | -0.09(-0.22%) |
Aug 25, 2014 | 41.31 | 41.55 | 41.12 | 41.22 | 665,142 | +0.07(+0.16%) |
Aug 22, 2014 | 41.32 | 41.51 | 41.15 | 41.16 | 491,050 | -0.35(-0.84%) |
Aug 21, 2014 | 41.36 | 41.70 | 41.25 | 41.51 | 756,988 | +0.08(+0.20%) |
Aug 20, 2014 | 41.22 | 41.44 | 41.08 | 41.42 | 471,652 | +0.10(+0.24%) |
Aug 19, 2014 | 41.18 | 41.70 | 41.18 | 41.32 | 700,434 | +0.14(+0.34%) |
Aug 18, 2014 | 41.36 | 41.57 | 40.99 | 41.18 | 1,082,918 | -0.18(-0.44%) |
Aug 15, 2014 | 40.89 | 41.56 | 40.85 | 41.36 | 1,623,537 | +0.53(+1.30%) |
Aug 14, 2014 | 40.10 | 40.93 | 40.01 | 40.83 | 985,573 | +0.75(+1.88%) |
Aug 13, 2014 | 39.91 | 40.27 | 39.91 | 40.08 | 584,609 | +0.21(+0.52%) |
Aug 12, 2014 | 39.81 | 40.31 | 39.53 | 39.87 | 652,025 | +0.32(+0.82%) |
Aug 11, 2014 | 39.86 | 40.13 | 39.51 | 39.55 | 700,826 | -0.20(-0.50%) |
Aug 08, 2014 | 38.62 | 39.78 | 38.62 | 39.75 | 874,952 | +1.17(+3.03%) |
Aug 07, 2014 | 38.11 | 38.83 | 38.11 | 38.58 | 1,010,003 | +0.37(+0.98%) |
Aug 06, 2014 | 38.14 | 38.53 | 38.14 | 38.21 | 741,200 | -0.16(-0.41%) |
Aug 05, 2014 | 38.79 | 39.15 | 38.23 | 38.36 | 1,296,963 | -0.63(-1.60%) |
Aug 04, 2014 | 39.61 | 39.70 | 38.41 | 38.99 | 1,216,743 | -0.56(-1.42%) |