Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 42.28 | 42.51 | 42.15 | 42.19 | 28,917 | -0.28(-0.66%) |
Aug 28, 2015 | 42.18 | 42.52 | 42.18 | 42.48 | 30,982 | +0.19(+0.45%) |
Aug 27, 2015 | 41.71 | 42.34 | 41.59 | 42.29 | 71,326 | +1.00(+2.43%) |
Aug 26, 2015 | 40.72 | 41.31 | 40.28 | 41.28 | 62,258 | +1.01(+2.51%) |
Aug 25, 2015 | 41.10 | 41.10 | 40.27 | 40.27 | 74,023 | -0.36(-0.89%) |
Aug 24, 2015 | 41.89 | 41.90 | 38.73 | 40.63 | 112,958 | -1.68(-3.97%) |
Aug 21, 2015 | 42.95 | 43.06 | 42.31 | 42.31 | 74,800 | -1.23(-2.83%) |
Aug 20, 2015 | 44.05 | 44.06 | 43.55 | 43.55 | 21,155 | -0.94(-2.12%) |
Aug 19, 2015 | 44.65 | 44.69 | 44.25 | 44.49 | 45,658 | -0.39(-0.88%) |
Aug 18, 2015 | 45.05 | 45.06 | 44.83 | 44.88 | 19,678 | -0.21(-0.47%) |
Aug 17, 2015 | 44.63 | 45.09 | 44.46 | 45.09 | 22,766 | +0.37(+0.83%) |
Aug 14, 2015 | 44.42 | 44.72 | 44.42 | 44.72 | 11,360 | +0.31(+0.69%) |
Aug 13, 2015 | 44.39 | 44.56 | 44.26 | 44.42 | 13,582 | +0.01(+0.02%) |
Aug 12, 2015 | 44.21 | 44.44 | 43.77 | 44.41 | 106,153 | -0.10(-0.23%) |
Aug 11, 2015 | 44.63 | 44.73 | 44.38 | 44.51 | 50,088 | -0.39(-0.87%) |
Aug 10, 2015 | 44.55 | 44.94 | 44.55 | 44.90 | 12,242 | +0.65(+1.47%) |
Aug 07, 2015 | 44.25 | 44.31 | 44.09 | 44.25 | 14,264 | -0.07(-0.16%) |
Aug 06, 2015 | 44.83 | 44.83 | 44.14 | 44.32 | 16,745 | -0.43(-0.96%) |
Aug 05, 2015 | 44.75 | 44.97 | 44.65 | 44.75 | 19,153 | +0.23(+0.51%) |
Aug 04, 2015 | 44.56 | 44.81 | 44.53 | 44.53 | 12,482 | +0.07(+0.15%) |
Aug 03, 2015 | 44.72 | 44.72 | 44.39 | 44.46 | 21,621 | -0.25(-0.55%) |
Jul 31, 2015 | 44.72 | 44.85 | 44.66 | 44.71 | 12,962 | +0.07(+0.17%) |
Jul 30, 2015 | 44.38 | 44.66 | 44.38 | 44.63 | 35,408 | +0.05(+0.11%) |
Jul 29, 2015 | 44.08 | 44.58 | 43.99 | 44.58 | 28,462 | +0.58(+1.31%) |
Jul 28, 2015 | 43.77 | 44.01 | 43.48 | 44.01 | 30,521 | +0.45(+1.03%) |
Jul 27, 2015 | 43.73 | 43.77 | 43.51 | 43.56 | 35,778 | -0.36(-0.82%) |
Jul 24, 2015 | 44.34 | 44.36 | 43.84 | 43.92 | 26,526 | -0.40(-0.91%) |
Jul 23, 2015 | 44.73 | 44.76 | 44.28 | 44.32 | 13,353 | -0.28(-0.62%) |
Jul 22, 2015 | 44.44 | 44.64 | 44.39 | 44.60 | 22,639 | +0.10(+0.23%) |
Jul 21, 2015 | 44.80 | 44.93 | 44.48 | 44.50 | 49,457 | -0.31(-0.70%) |
Jul 20, 2015 | 44.80 | 44.91 | 44.73 | 44.81 | 28,446 | -0.00(-0.01%) |
Jul 17, 2015 | 45.17 | 45.17 | 44.74 | 44.82 | 15,700 | -0.37(-0.82%) |
Jul 16, 2015 | 45.28 | 45.28 | 45.10 | 45.19 | 23,470 | +0.19(+0.42%) |
Jul 15, 2015 | 45.31 | 45.31 | 44.97 | 45.00 | 12,712 | -0.31(-0.68%) |
Jul 14, 2015 | 45.09 | 45.32 | 45.05 | 45.31 | 38,148 | +0.25(+0.56%) |
Jul 13, 2015 | 44.94 | 45.08 | 44.94 | 45.06 | 35,399 | +0.39(+0.87%) |
Jul 10, 2015 | 44.70 | 44.76 | 44.59 | 44.67 | 24,463 | +0.40(+0.91%) |
Jul 09, 2015 | 44.62 | 44.68 | 44.22 | 44.26 | 16,004 | +0.08(+0.19%) |
Jul 08, 2015 | 44.46 | 44.58 | 44.00 | 44.18 | 29,214 | -0.62(-1.38%) |
Jul 07, 2015 | 44.71 | 44.80 | 44.06 | 44.80 | 18,435 | +0.21(+0.46%) |
Jul 06, 2015 | 44.40 | 44.72 | 44.34 | 44.59 | 10,576 | -0.14(-0.30%) |
Jul 02, 2015 | 44.97 | 44.72 | 44.72 | 44.72 | 25,447 | -0.11(-0.24%) |
Jul 01, 2015 | 45.06 | 45.06 | 44.68 | 44.83 | 60,404 | +0.17(+0.37%) |
Jun 30, 2015 | 44.87 | 44.87 | 44.55 | 44.66 | 15,429 | +0.07(+0.15%) |
Jun 29, 2015 | 45.16 | 45.37 | 44.58 | 44.60 | 52,126 | -0.95(-2.08%) |
Jun 26, 2015 | 45.58 | 45.59 | 45.42 | 45.54 | 25,990 | +0.08(+0.17%) |
Jun 25, 2015 | 45.74 | 45.74 | 45.37 | 45.46 | 56,373 | -0.12(-0.26%) |
Jun 24, 2015 | 46.01 | 46.02 | 45.57 | 45.58 | 56,700 | -0.45(-0.98%) |
Jun 23, 2015 | 46.03 | 46.07 | 45.93 | 46.03 | 35,735 | +0.06(+0.12%) |
Jun 22, 2015 | 46.03 | 46.03 | 45.88 | 45.97 | 19,453 | +0.23(+0.51%) |
Jun 19, 2015 | 45.89 | 45.94 | 45.75 | 45.74 | 92,577 | -0.12(-0.27%) |
Jun 18, 2015 | 45.66 | 45.95 | 45.66 | 45.86 | 38,832 | +0.33(+0.72%) |
Jun 17, 2015 | 45.65 | 45.69 | 45.39 | 45.54 | 34,629 | +0.03(+0.06%) |
Jun 16, 2015 | 45.17 | 45.57 | 45.15 | 45.51 | 14,511 | +0.31(+0.69%) |
Jun 15, 2015 | 45.21 | 45.24 | 44.88 | 45.20 | 23,075 | -0.25(-0.54%) |
Jun 12, 2015 | 45.54 | 45.58 | 45.41 | 45.45 | 39,093 | -0.23(-0.50%) |
Jun 11, 2015 | 45.54 | 45.69 | 45.54 | 45.68 | 36,065 | +0.25(+0.54%) |
Jun 10, 2015 | 45.15 | 45.52 | 45.15 | 45.43 | 26,658 | +0.51(+1.14%) |
Jun 09, 2015 | 45.07 | 45.07 | 44.83 | 44.92 | 76,102 | -0.11(-0.25%) |
Jun 08, 2015 | 45.25 | 45.32 | 45.02 | 45.03 | 34,599 | -0.26(-0.56%) |
Jun 05, 2015 | 45.14 | 45.30 | 44.92 | 45.29 | 56,298 | +0.13(+0.29%) |
Jun 04, 2015 | 45.41 | 45.46 | 45.14 | 45.16 | 27,524 | -0.40(-0.89%) |
Jun 03, 2015 | 45.44 | 45.76 | 45.39 | 45.56 | 69,238 | +0.21(+0.46%) |
Jun 02, 2015 | 45.16 | 45.50 | 45.09 | 45.35 | 42,770 | +0.04(+0.09%) |
Jun 01, 2015 | 45.40 | 45.40 | 45.06 | 45.31 | 30,262 | +0.07(+0.17%) |
May 29, 2015 | 45.50 | 45.50 | 45.19 | 45.24 | 87,678 | -0.28(-0.62%) |
May 28, 2015 | 45.57 | 45.60 | 45.40 | 45.52 | 39,952 | -0.07(-0.14%) |
May 27, 2015 | 45.35 | 45.60 | 45.22 | 45.59 | 14,605 | +0.36(+0.79%) |
May 26, 2015 | 45.63 | 45.63 | 45.14 | 45.23 | 38,673 | -0.55(-1.20%) |
May 22, 2015 | 45.65 | 45.78 | 45.78 | 45.78 | 22,039 | +0.02(+0.05%) |
May 21, 2015 | 45.64 | 45.82 | 45.64 | 45.75 | 17,979 | +0.04(+0.08%) |
May 20, 2015 | 45.72 | 45.86 | 45.64 | 45.72 | 29,144 | +0.07(+0.14%) |
May 19, 2015 | 45.79 | 45.79 | 45.63 | 45.65 | 24,123 | -0.12(-0.26%) |
May 18, 2015 | 45.40 | 45.79 | 45.35 | 45.77 | 55,964 | +0.37(+0.82%) |
May 15, 2015 | 45.46 | 45.46 | 45.27 | 45.40 | 16,107 | -0.04(-0.10%) |
May 14, 2015 | 45.21 | 45.44 | 45.09 | 45.44 | 24,829 | +0.50(+1.12%) |
May 13, 2015 | 45.08 | 45.11 | 44.89 | 44.94 | 11,233 | +0.01(+0.02%) |
May 12, 2015 | 44.80 | 44.98 | 44.48 | 44.93 | 48,155 | -0.07(-0.15%) |
May 11, 2015 | 44.98 | 45.12 | 44.97 | 45.00 | 20,919 | -0.04(-0.10%) |
May 08, 2015 | 44.98 | 45.16 | 44.98 | 45.04 | 37,314 | +0.43(+0.97%) |
May 07, 2015 | 44.51 | 44.70 | 44.40 | 44.61 | 17,290 | +0.20(+0.46%) |
May 06, 2015 | 44.61 | 44.67 | 44.23 | 44.41 | 38,110 | -0.04(-0.09%) |
May 05, 2015 | 45.03 | 45.08 | 44.38 | 44.45 | 29,055 | -0.61(-1.36%) |
May 04, 2015 | 44.98 | 45.13 | 44.98 | 45.06 | 44,374 | +0.22(+0.48%) |
May 01, 2015 | 44.58 | 44.93 | 44.58 | 44.84 | 27,006 | +0.37(+0.83%) |
Apr 30, 2015 | 44.90 | 44.90 | 44.39 | 44.47 | 37,326 | -0.54(-1.19%) |
Apr 29, 2015 | 45.03 | 45.14 | 44.87 | 45.01 | 25,649 | -0.24(-0.53%) |
Apr 28, 2015 | 45.09 | 45.29 | 44.83 | 45.25 | 31,030 | +0.17(+0.37%) |
Apr 27, 2015 | 45.57 | 45.62 | 45.05 | 45.08 | 25,647 | -0.39(-0.85%) |
Apr 24, 2015 | 45.72 | 45.72 | 45.42 | 45.47 | 55,107 | -0.18(-0.40%) |
Apr 23, 2015 | 45.40 | 45.72 | 45.40 | 45.65 | 13,598 | +0.23(+0.50%) |
Apr 22, 2015 | 45.33 | 45.42 | 45.09 | 45.42 | 58,972 | +0.13(+0.29%) |
Apr 21, 2015 | 45.47 | 45.47 | 45.27 | 45.29 | 16,484 | -0.01(-0.03%) |
Apr 20, 2015 | 45.14 | 45.34 | 45.14 | 45.31 | 18,785 | +0.41(+0.90%) |
Apr 17, 2015 | 45.20 | 45.20 | 44.79 | 44.90 | 46,039 | -0.55(-1.22%) |
Apr 16, 2015 | 45.52 | 45.55 | 45.31 | 45.46 | 16,481 | -0.23(-0.50%) |
Apr 15, 2015 | 45.50 | 45.73 | 45.50 | 45.68 | 24,486 | +0.32(+0.70%) |
Apr 14, 2015 | 45.41 | 45.43 | 45.05 | 45.37 | 28,601 | +0.05(+0.11%) |
Apr 13, 2015 | 45.47 | 45.57 | 45.30 | 45.32 | 33,575 | -0.14(-0.30%) |
Apr 10, 2015 | 45.48 | 45.54 | 45.39 | 45.45 | 22,743 | +0.09(+0.20%) |
Apr 09, 2015 | 45.31 | 45.48 | 45.15 | 45.36 | 110,115 | +0.00(+0.00%) |
Apr 08, 2015 | 45.22 | 45.40 | 45.14 | 45.36 | 136,517 | +0.24(+0.53%) |
Apr 07, 2015 | 45.46 | 45.53 | 45.12 | 45.12 | 25,915 | -0.41(-0.90%) |
Apr 06, 2015 | 45.15 | 45.56 | 44.91 | 45.53 | 48,027 | +0.38(+0.85%) |
Apr 02, 2015 | 44.95 | 45.15 | 45.15 | 45.15 | 39,080 | +0.17(+0.37%) |
Apr 01, 2015 | 45.12 | 45.12 | 44.69 | 44.98 | 45,937 | -0.14(-0.30%) |
Mar 31, 2015 | 45.08 | 45.26 | 45.07 | 45.12 | 10,233 | -0.16(-0.36%) |
Mar 30, 2015 | 44.87 | 45.35 | 44.87 | 45.28 | 30,216 | +0.66(+1.48%) |
Mar 27, 2015 | 44.39 | 44.67 | 44.37 | 44.62 | 20,126 | +0.18(+0.40%) |
Mar 26, 2015 | 44.33 | 44.58 | 44.23 | 44.44 | 82,300 | -0.12(-0.27%) |
Mar 25, 2015 | 45.39 | 45.42 | 44.56 | 44.56 | 39,800 | -0.75(-1.66%) |
Mar 24, 2015 | 45.47 | 45.50 | 45.29 | 45.31 | 50,649 | -0.23(-0.50%) |
Mar 23, 2015 | 45.60 | 45.64 | 45.54 | 45.54 | 63,894 | -0.03(-0.07%) |
Mar 20, 2015 | 45.21 | 45.61 | 45.18 | 45.58 | 100,518 | +0.48(+1.06%) |
Mar 19, 2015 | 45.12 | 45.12 | 44.95 | 45.10 | 33,563 | -0.07(-0.15%) |
Mar 18, 2015 | 44.66 | 45.22 | 44.58 | 45.16 | 121,819 | +0.43(+0.95%) |
Mar 17, 2015 | 44.52 | 44.75 | 44.48 | 44.74 | 26,526 | +0.10(+0.23%) |
Mar 16, 2015 | 44.33 | 44.66 | 44.30 | 44.64 | 148,005 | +0.48(+1.10%) |
Mar 13, 2015 | 44.24 | 44.31 | 43.84 | 44.15 | 29,576 | -0.25(-0.56%) |
Mar 12, 2015 | 44.09 | 44.45 | 44.09 | 44.40 | 19,999 | +0.50(+1.13%) |
Mar 11, 2015 | 43.70 | 43.91 | 43.53 | 43.90 | 25,611 | +0.32(+0.73%) |
Mar 10, 2015 | 43.78 | 43.80 | 43.58 | 43.58 | 31,321 | -0.55(-1.24%) |
Mar 09, 2015 | 44.08 | 44.19 | 44.06 | 44.13 | 29,762 | +0.16(+0.36%) |
Mar 06, 2015 | 44.42 | 44.42 | 43.91 | 43.97 | 31,657 | -0.54(-1.21%) |
Mar 05, 2015 | 44.55 | 44.56 | 44.38 | 44.51 | 15,975 | +0.05(+0.11%) |
Mar 04, 2015 | 44.50 | 44.65 | 44.34 | 44.46 | 22,309 | -0.19(-0.43%) |
Mar 03, 2015 | 44.80 | 44.80 | 44.58 | 44.65 | 46,487 | -0.23(-0.51%) |
Mar 02, 2015 | 44.58 | 44.88 | 44.58 | 44.88 | 42,397 | +0.33(+0.73%) |
Feb 27, 2015 | 44.70 | 44.75 | 44.56 | 44.56 | 31,132 | -0.18(-0.40%) |
Feb 26, 2015 | 44.75 | 44.83 | 44.64 | 44.74 | 29,301 | -0.11(-0.24%) |
Feb 25, 2015 | 44.80 | 44.95 | 44.77 | 44.84 | 23,682 | +0.00(+0.00%) |
Feb 24, 2015 | 44.78 | 44.89 | 44.72 | 44.84 | 27,378 | +0.02(+0.04%) |
Feb 23, 2015 | 44.72 | 44.83 | 44.62 | 44.83 | 37,296 | -0.02(-0.04%) |
Feb 20, 2015 | 44.48 | 44.84 | 44.26 | 44.84 | 30,603 | +0.35(+0.78%) |
Feb 19, 2015 | 44.42 | 44.60 | 44.40 | 44.50 | 36,101 | -0.06(-0.13%) |
Feb 18, 2015 | 44.29 | 44.55 | 44.29 | 44.55 | 44,501 | +0.14(+0.32%) |
Feb 17, 2015 | 44.43 | 44.50 | 44.25 | 44.41 | 28,071 | +0.00(+0.00%) |
Feb 13, 2015 | 44.22 | 44.41 | 44.41 | 44.41 | 37,035 | +0.25(+0.57%) |
Feb 12, 2015 | 43.99 | 44.17 | 43.91 | 44.16 | 23,727 | +0.42(+0.97%) |
Feb 11, 2015 | 43.71 | 43.85 | 43.52 | 43.74 | 38,028 | -0.02(-0.04%) |
Feb 10, 2015 | 43.62 | 43.77 | 43.30 | 43.76 | 47,987 | +0.33(+0.77%) |
Feb 09, 2015 | 43.49 | 43.66 | 43.36 | 43.42 | 25,588 | -0.14(-0.32%) |
Feb 06, 2015 | 43.87 | 43.89 | 43.54 | 43.56 | 32,373 | -0.22(-0.50%) |
Feb 05, 2015 | 43.55 | 43.78 | 43.42 | 43.78 | 58,220 | +0.45(+1.05%) |
Feb 04, 2015 | 43.40 | 43.55 | 43.32 | 43.33 | 31,568 | -0.18(-0.40%) |
Feb 03, 2015 | 42.97 | 43.54 | 42.94 | 43.51 | 43,610 | +0.76(+1.78%) |
Feb 02, 2015 | 42.57 | 42.77 | 41.93 | 42.74 | 77,270 | +0.35(+0.83%) |
Jan 30, 2015 | 42.72 | 42.81 | 42.39 | 42.39 | 38,416 | -0.62(-1.43%) |
Jan 29, 2015 | 42.71 | 43.01 | 42.57 | 43.01 | 143,333 | +0.33(+0.77%) |
Jan 28, 2015 | 43.41 | 43.45 | 42.61 | 42.68 | 50,318 | -0.54(-1.25%) |
Jan 27, 2015 | 43.01 | 43.35 | 42.89 | 43.22 | 56,491 | -0.27(-0.62%) |
Jan 26, 2015 | 43.00 | 43.49 | 42.84 | 43.49 | 64,573 | +0.50(+1.17%) |
Jan 23, 2015 | 43.17 | 43.23 | 42.97 | 42.99 | 69,715 | -0.20(-0.46%) |
Jan 22, 2015 | 42.69 | 43.18 | 42.33 | 43.18 | 39,930 | +0.81(+1.92%) |
Jan 21, 2015 | 42.02 | 42.45 | 41.93 | 42.37 | 46,548 | +0.24(+0.57%) |
Jan 20, 2015 | 42.34 | 42.37 | 41.83 | 42.13 | 42,111 | -0.12(-0.29%) |
Jan 16, 2015 | 41.53 | 42.28 | 41.53 | 42.25 | 53,699 | +0.59(+1.43%) |
Jan 15, 2015 | 42.31 | 42.33 | 41.66 | 41.66 | 62,251 | -0.47(-1.12%) |
Jan 14, 2015 | 41.84 | 42.14 | 41.67 | 42.13 | 45,108 | -0.15(-0.35%) |
Jan 13, 2015 | 42.60 | 43.00 | 41.90 | 42.28 | 49,866 | -0.04(-0.10%) |
Jan 12, 2015 | 42.64 | 42.65 | 42.14 | 42.32 | 150,093 | -0.23(-0.55%) |
Jan 09, 2015 | 43.00 | 43.00 | 42.45 | 42.56 | 97,060 | -0.32(-0.75%) |
Jan 08, 2015 | 42.56 | 42.92 | 42.56 | 42.88 | 40,852 | +0.70(+1.66%) |
Jan 07, 2015 | 42.03 | 42.19 | 41.87 | 42.18 | 28,383 | +0.49(+1.18%) |
Jan 06, 2015 | 42.26 | 42.26 | 41.49 | 41.68 | 113,517 | -0.50(-1.19%) |
Jan 05, 2015 | 42.57 | 42.69 | 42.08 | 42.19 | 48,041 | -0.62(-1.45%) |
Jan 02, 2015 | 43.12 | 43.15 | 42.56 | 42.81 | 96,587 | -0.07(-0.17%) |
Dec 31, 2014 | 43.38 | 42.88 | 42.88 | 42.88 | 29,537 | -0.45(-1.05%) |
Dec 30, 2014 | 43.44 | 43.52 | 43.33 | 43.33 | 20,907 | -0.19(-0.45%) |
Dec 29, 2014 | 43.27 | 43.61 | 43.27 | 43.53 | 42,454 | +0.21(+0.49%) |
Dec 26, 2014 | 43.29 | 43.46 | 43.29 | 43.32 | 8,345 | +0.11(+0.24%) |
Dec 24, 2014 | 43.24 | 43.21 | 43.21 | 43.21 | 12,042 | +0.10(+0.22%) |
Dec 23, 2014 | 43.06 | 43.16 | 43.02 | 43.11 | 44,263 | +0.17(+0.39%) |
Dec 22, 2014 | 42.85 | 42.95 | 42.77 | 42.95 | 34,390 | +0.17(+0.41%) |
Dec 19, 2014 | 42.80 | 42.84 | 42.50 | 42.77 | 58,915 | +0.14(+0.33%) |
Dec 18, 2014 | 42.50 | 42.64 | 42.23 | 42.63 | 30,172 | +0.72(+1.72%) |
Dec 17, 2014 | 41.18 | 41.91 | 41.04 | 41.91 | 140,916 | +0.91(+2.23%) |
Dec 16, 2014 | 40.92 | 41.55 | 40.79 | 41.00 | 46,192 | -0.07(-0.17%) |
Dec 15, 2014 | 41.54 | 41.64 | 40.92 | 41.07 | 50,980 | -0.29(-0.69%) |
Dec 12, 2014 | 41.61 | 41.75 | 41.36 | 41.36 | 34,971 | -0.58(-1.38%) |
Dec 11, 2014 | 41.99 | 42.29 | 41.91 | 41.93 | 24,712 | +0.23(+0.54%) |
Dec 10, 2014 | 42.30 | 42.40 | 41.68 | 41.71 | 37,819 | -0.83(-1.94%) |
Dec 09, 2014 | 41.90 | 42.54 | 41.82 | 42.53 | 27,859 | +0.27(+0.65%) |
Dec 08, 2014 | 42.53 | 42.78 | 42.11 | 42.26 | 44,439 | -0.31(-0.73%) |
Dec 05, 2014 | 42.60 | 42.65 | 42.51 | 42.57 | 18,348 | +0.06(+0.13%) |
Dec 04, 2014 | 42.54 | 42.61 | 42.39 | 42.52 | 77,093 | -0.08(-0.19%) |
Dec 03, 2014 | 42.22 | 42.65 | 42.22 | 42.60 | 18,290 | +0.36(+0.85%) |
Dec 02, 2014 | 42.03 | 42.32 | 42.03 | 42.24 | 21,261 | +0.26(+0.61%) |
Dec 01, 2014 | 42.33 | 42.33 | 41.98 | 41.98 | 40,879 | -0.55(-1.29%) |
Nov 28, 2014 | 42.68 | 42.79 | 42.49 | 42.53 | 8,123 | -0.35(-0.81%) |
Nov 26, 2014 | 42.90 | 42.88 | 42.88 | 42.88 | 20,936 | +0.00(+0.01%) |
Nov 25, 2014 | 42.97 | 42.97 | 42.73 | 42.87 | 37,677 | +0.03(+0.06%) |
Nov 24, 2014 | 42.67 | 42.85 | 42.67 | 42.85 | 30,740 | +0.28(+0.66%) |
Nov 21, 2014 | 42.94 | 42.94 | 42.53 | 42.56 | 23,467 | +0.19(+0.44%) |
Nov 20, 2014 | 42.02 | 42.38 | 42.02 | 42.38 | 19,436 | +0.20(+0.48%) |
Nov 19, 2014 | 42.28 | 42.28 | 41.97 | 42.17 | 53,402 | -0.14(-0.34%) |
Nov 18, 2014 | 42.21 | 42.46 | 42.19 | 42.32 | 55,556 | +0.23(+0.55%) |
Nov 17, 2014 | 42.11 | 42.19 | 42.03 | 42.09 | 38,390 | -0.06(-0.13%) |
Nov 14, 2014 | 42.20 | 42.30 | 42.12 | 42.14 | 16,056 | -0.02(-0.05%) |
Nov 13, 2014 | 42.34 | 42.46 | 42.05 | 42.16 | 50,407 | -0.19(-0.45%) |
Nov 12, 2014 | 42.06 | 42.38 | 42.06 | 42.36 | 16,114 | +0.10(+0.23%) |
Nov 11, 2014 | 42.28 | 42.31 | 42.17 | 42.26 | 48,950 | -0.01(-0.02%) |
Nov 10, 2014 | 42.17 | 42.30 | 42.17 | 42.27 | 14,701 | +0.14(+0.33%) |
Nov 07, 2014 | 42.07 | 42.17 | 41.93 | 42.13 | 13,153 | +0.08(+0.18%) |
Nov 06, 2014 | 41.85 | 42.09 | 41.85 | 42.05 | 45,614 | +0.25(+0.59%) |
Nov 05, 2014 | 41.96 | 41.96 | 41.72 | 41.81 | 60,339 | +0.16(+0.38%) |
Nov 04, 2014 | 41.72 | 41.78 | 41.53 | 41.65 | 19,110 | -0.08(-0.20%) |
Nov 03, 2014 | 41.89 | 42.00 | 41.73 | 41.73 | 64,809 | -0.03(-0.07%) |
Oct 31, 2014 | 41.75 | 41.76 | 41.47 | 41.76 | 20,778 | +0.50(+1.20%) |
Oct 30, 2014 | 41.08 | 41.29 | 40.90 | 41.27 | 18,093 | +0.11(+0.27%) |
Oct 29, 2014 | 41.27 | 41.33 | 40.95 | 41.16 | 50,158 | -0.05(-0.12%) |
Oct 28, 2014 | 40.70 | 41.21 | 40.66 | 41.20 | 35,813 | +0.70(+1.72%) |
Oct 27, 2014 | 40.33 | 40.51 | 40.54 | 40.51 | 29,654 | -0.03(-0.07%) |
Oct 24, 2014 | 40.34 | 40.55 | 40.23 | 40.54 | 18,219 | +0.16(+0.39%) |
Oct 23, 2014 | 40.23 | 40.61 | 40.18 | 40.38 | 38,367 | +0.58(+1.46%) |
Oct 22, 2014 | 40.29 | 40.39 | 39.80 | 39.80 | 81,214 | -0.40(-1.01%) |
Oct 21, 2014 | 39.59 | 40.21 | 39.59 | 40.20 | 47,356 | +1.02(+2.61%) |
Oct 20, 2014 | 38.81 | 39.18 | 38.80 | 39.18 | 40,327 | +0.25(+0.64%) |
Oct 17, 2014 | 39.08 | 39.14 | 38.71 | 38.93 | 52,454 | +0.34(+0.88%) |
Oct 16, 2014 | 37.55 | 38.64 | 37.43 | 38.59 | 63,935 | +0.40(+1.05%) |
Oct 15, 2014 | 37.75 | 38.45 | 37.36 | 38.19 | 187,571 | -0.06(-0.16%) |
Oct 14, 2014 | 38.14 | 38.65 | 38.05 | 38.25 | 146,893 | +0.36(+0.95%) |
Oct 13, 2014 | 38.37 | 38.57 | 37.88 | 37.89 | 79,525 | -0.49(-1.28%) |
Oct 10, 2014 | 38.99 | 39.15 | 38.38 | 38.38 | 44,160 | -0.71(-1.82%) |
Oct 09, 2014 | 39.89 | 39.89 | 39.08 | 39.10 | 42,147 | -0.76(-1.91%) |
Oct 08, 2014 | 39.43 | 39.86 | 39.13 | 39.86 | 26,157 | +0.44(+1.13%) |
Oct 07, 2014 | 39.71 | 39.89 | 39.41 | 39.41 | 48,863 | -0.60(-1.49%) |
Oct 06, 2014 | 40.34 | 40.34 | 40.00 | 40.01 | 45,798 | -0.13(-0.31%) |
Oct 03, 2014 | 40.12 | 40.24 | 40.00 | 40.13 | 18,875 | +0.28(+0.71%) |
Oct 02, 2014 | 39.73 | 39.97 | 39.32 | 39.85 | 13,760 | +0.07(+0.18%) |
Oct 01, 2014 | 40.33 | 40.33 | 39.75 | 39.78 | 124,357 | -0.57(-1.41%) |
Sep 30, 2014 | 40.65 | 40.65 | 40.32 | 40.35 | 35,417 | -0.33(-0.82%) |
Sep 29, 2014 | 40.37 | 40.70 | 40.34 | 40.69 | 35,150 | -0.07(-0.17%) |
Sep 26, 2014 | 40.57 | 40.76 | 40.48 | 40.76 | 28,329 | +0.26(+0.64%) |
Sep 25, 2014 | 40.88 | 40.88 | 40.33 | 40.50 | 33,581 | -0.53(-1.29%) |
Sep 24, 2014 | 40.85 | 41.04 | 40.69 | 41.03 | 31,824 | +0.21(+0.51%) |
Sep 23, 2014 | 40.99 | 41.19 | 40.82 | 40.82 | 34,994 | -0.33(-0.81%) |
Sep 22, 2014 | 41.63 | 41.63 | 41.15 | 41.15 | 23,989 | -0.60(-1.44%) |
Sep 19, 2014 | 42.14 | 42.14 | 41.65 | 41.75 | 19,547 | -0.21(-0.50%) |
Sep 18, 2014 | 42.02 | 42.04 | 41.91 | 41.96 | 37,262 | +0.13(+0.30%) |
Sep 17, 2014 | 41.88 | 42.01 | 41.81 | 41.83 | 35,988 | -0.00(-0.01%) |
Sep 16, 2014 | 41.50 | 41.97 | 41.50 | 41.84 | 52,291 | +0.29(+0.69%) |
Sep 15, 2014 | 41.79 | 41.79 | 41.55 | 41.55 | 25,540 | -0.25(-0.59%) |
Sep 12, 2014 | 42.16 | 42.16 | 41.74 | 41.80 | 40,861 | -0.38(-0.90%) |
Sep 11, 2014 | 41.80 | 42.19 | 41.80 | 42.18 | 11,133 | +0.16(+0.38%) |
Sep 10, 2014 | 41.98 | 42.03 | 41.82 | 42.02 | 23,058 | +0.08(+0.20%) |
Sep 09, 2014 | 42.18 | 42.18 | 41.94 | 41.94 | 15,727 | -0.34(-0.80%) |
Sep 08, 2014 | 42.25 | 42.39 | 42.09 | 42.28 | 27,880 | -0.01(-0.03%) |
Sep 05, 2014 | 42.04 | 42.30 | 42.01 | 42.29 | 11,703 | +0.21(+0.50%) |
Sep 04, 2014 | 42.32 | 42.46 | 42.08 | 42.08 | 30,535 | -0.20(-0.46%) |
Sep 03, 2014 | 42.56 | 42.58 | 42.25 | 42.28 | 18,541 | -0.08(-0.18%) |