Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 41.95 | 41.95 | 41.03 | 41.03 | 761,645 | -1.00(-2.38%) |
Aug 28, 2015 | 42.11 | 42.15 | 41.76 | 42.03 | 406,486 | -0.12(-0.29%) |
Aug 27, 2015 | 41.67 | 42.50 | 41.36 | 42.15 | 661,220 | +0.83(+2.01%) |
Aug 26, 2015 | 40.56 | 41.38 | 40.42 | 41.32 | 852,107 | +1.17(+2.91%) |
Aug 25, 2015 | 41.53 | 42.60 | 40.13 | 40.15 | 603,002 | -1.16(-2.81%) |
Aug 24, 2015 | 43.04 | 43.04 | 29.20 | 41.31 | 1,449,902 | -2.16(-4.98%) |
Aug 21, 2015 | 44.02 | 44.27 | 43.44 | 43.47 | 498,735 | -0.77(-1.74%) |
Aug 20, 2015 | 44.32 | 44.59 | 44.09 | 44.24 | 535,147 | -0.29(-0.65%) |
Aug 19, 2015 | 44.67 | 44.78 | 44.32 | 44.53 | 408,875 | -0.32(-0.72%) |
Aug 18, 2015 | 44.63 | 44.90 | 44.58 | 44.85 | 979,539 | +0.12(+0.27%) |
Aug 17, 2015 | 44.29 | 44.74 | 44.15 | 44.74 | 368,634 | +0.41(+0.93%) |
Aug 14, 2015 | 44.02 | 44.35 | 43.80 | 44.33 | 844,963 | +0.20(+0.44%) |
Aug 13, 2015 | 44.05 | 44.29 | 43.57 | 44.13 | 395,857 | +0.10(+0.24%) |
Aug 12, 2015 | 43.65 | 44.03 | 43.48 | 44.02 | 475,447 | +0.21(+0.47%) |
Aug 11, 2015 | 43.36 | 44.03 | 43.36 | 43.82 | 686,166 | +0.33(+0.76%) |
Aug 10, 2015 | 43.79 | 43.92 | 43.34 | 43.49 | 395,875 | -0.17(-0.40%) |
Aug 07, 2015 | 43.44 | 43.75 | 43.13 | 43.66 | 436,528 | +0.20(+0.45%) |
Aug 06, 2015 | 43.35 | 43.51 | 42.78 | 43.47 | 1,034,139 | +0.15(+0.34%) |
Aug 05, 2015 | 43.64 | 43.67 | 43.15 | 43.32 | 408,998 | -0.17(-0.39%) |
Aug 04, 2015 | 43.82 | 44.02 | 43.42 | 43.49 | 587,190 | -0.27(-0.63%) |
Aug 03, 2015 | 43.50 | 43.84 | 43.50 | 43.76 | 767,424 | +0.28(+0.65%) |
Jul 31, 2015 | 43.51 | 43.85 | 43.11 | 43.48 | 587,512 | +0.31(+0.71%) |
Jul 30, 2015 | 43.31 | 43.43 | 43.03 | 43.18 | 567,906 | -0.21(-0.48%) |
Jul 29, 2015 | 43.07 | 43.44 | 42.94 | 43.38 | 723,617 | +0.21(+0.50%) |
Jul 28, 2015 | 43.13 | 43.29 | 43.00 | 43.17 | 471,463 | +0.09(+0.20%) |
Jul 27, 2015 | 42.87 | 43.33 | 42.87 | 43.08 | 384,420 | +0.16(+0.38%) |
Jul 24, 2015 | 42.67 | 43.06 | 42.61 | 42.92 | 515,585 | +0.25(+0.58%) |
Jul 23, 2015 | 43.13 | 43.17 | 42.41 | 42.67 | 357,554 | -0.42(-0.98%) |
Jul 22, 2015 | 42.89 | 43.29 | 42.89 | 43.10 | 422,570 | +0.19(+0.44%) |
Jul 21, 2015 | 43.03 | 43.27 | 42.91 | 42.91 | 339,379 | -0.15(-0.35%) |
Jul 20, 2015 | 43.02 | 43.11 | 42.79 | 43.06 | 906,488 | +0.09(+0.20%) |
Jul 17, 2015 | 43.18 | 43.18 | 42.85 | 42.97 | 324,187 | -0.21(-0.48%) |
Jul 16, 2015 | 42.90 | 43.21 | 42.90 | 43.18 | 437,753 | +0.34(+0.79%) |
Jul 15, 2015 | 42.66 | 42.99 | 42.59 | 42.84 | 480,613 | +0.07(+0.16%) |
Jul 14, 2015 | 42.73 | 42.92 | 42.50 | 42.77 | 531,726 | +0.11(+0.26%) |
Jul 13, 2015 | 42.73 | 43.18 | 42.42 | 42.66 | 637,976 | +0.00(+0.01%) |
Jul 10, 2015 | 42.55 | 42.98 | 42.47 | 42.66 | 482,524 | +0.29(+0.68%) |
Jul 09, 2015 | 42.73 | 42.82 | 42.26 | 42.37 | 521,689 | -0.15(-0.34%) |
Jul 08, 2015 | 42.45 | 42.65 | 42.39 | 42.52 | 448,384 | -0.11(-0.27%) |
Jul 07, 2015 | 42.10 | 42.71 | 42.10 | 42.63 | 1,281,960 | +0.74(+1.76%) |
Jul 06, 2015 | 41.59 | 41.98 | 41.40 | 41.89 | 771,404 | +0.17(+0.42%) |
Jul 02, 2015 | 41.77 | 41.72 | 41.72 | 41.72 | 1,419,898 | +0.14(+0.34%) |
Jul 01, 2015 | 40.93 | 41.58 | 40.82 | 41.58 | 1,524,901 | +0.69(+1.69%) |
Jun 30, 2015 | 41.09 | 41.27 | 40.76 | 40.89 | 1,504,798 | +0.05(+0.13%) |
Jun 29, 2015 | 41.38 | 41.79 | 40.82 | 40.83 | 832,513 | -0.66(-1.58%) |
Jun 26, 2015 | 41.14 | 41.63 | 41.05 | 41.49 | 853,929 | +0.33(+0.80%) |
Jun 25, 2015 | 41.68 | 41.68 | 41.16 | 41.16 | 899,572 | -0.46(-1.10%) |
Jun 24, 2015 | 41.85 | 42.04 | 41.61 | 41.62 | 568,141 | -0.19(-0.45%) |
Jun 23, 2015 | 42.10 | 42.13 | 41.74 | 41.81 | 664,538 | -0.39(-0.92%) |
Jun 22, 2015 | 42.66 | 42.87 | 42.17 | 42.20 | 659,162 | -0.48(-1.12%) |
Jun 19, 2015 | 43.05 | 43.05 | 42.58 | 42.68 | 349,890 | -0.46(-1.07%) |
Jun 18, 2015 | 42.58 | 43.32 | 42.58 | 43.14 | 1,032,002 | +0.62(+1.45%) |
Jun 17, 2015 | 42.20 | 42.59 | 41.89 | 42.52 | 597,804 | +0.33(+0.77%) |
Jun 16, 2015 | 41.85 | 42.26 | 41.80 | 42.20 | 548,881 | +0.40(+0.95%) |
Jun 15, 2015 | 41.92 | 41.93 | 41.70 | 41.80 | 536,204 | -0.19(-0.46%) |
Jun 12, 2015 | 41.96 | 42.20 | 41.93 | 41.99 | 465,674 | -0.07(-0.17%) |
Jun 11, 2015 | 41.99 | 42.19 | 41.84 | 42.07 | 451,294 | +0.34(+0.82%) |
Jun 10, 2015 | 41.45 | 42.11 | 41.35 | 41.72 | 1,171,190 | +0.31(+0.74%) |
Jun 09, 2015 | 41.65 | 41.78 | 41.37 | 41.41 | 1,006,132 | -0.29(-0.69%) |
Jun 08, 2015 | 41.75 | 41.95 | 41.67 | 41.70 | 656,844 | -0.10(-0.24%) |
Jun 05, 2015 | 41.88 | 42.16 | 41.65 | 41.80 | 2,010,709 | -0.50(-1.18%) |
Jun 04, 2015 | 42.41 | 42.50 | 42.15 | 42.30 | 760,409 | -0.09(-0.20%) |
Jun 03, 2015 | 42.98 | 43.05 | 42.31 | 42.39 | 639,249 | -0.67(-1.56%) |
Jun 02, 2015 | 43.23 | 43.30 | 42.87 | 43.06 | 625,830 | -0.44(-1.01%) |
Jun 01, 2015 | 43.02 | 43.56 | 42.88 | 43.50 | 1,416,973 | +0.53(+1.24%) |
May 29, 2015 | 43.41 | 43.53 | 42.86 | 42.96 | 1,055,817 | -0.47(-1.07%) |
May 28, 2015 | 43.52 | 43.60 | 43.22 | 43.43 | 430,329 | -0.12(-0.27%) |
May 27, 2015 | 43.27 | 43.63 | 43.08 | 43.55 | 448,278 | +0.46(+1.06%) |
May 26, 2015 | 43.32 | 43.39 | 42.95 | 43.09 | 664,277 | -0.37(-0.84%) |
May 22, 2015 | 43.41 | 43.46 | 43.46 | 43.46 | 568,752 | +0.01(+0.03%) |
May 21, 2015 | 43.72 | 43.74 | 43.25 | 43.44 | 407,342 | -0.23(-0.52%) |
May 20, 2015 | 43.79 | 43.97 | 43.61 | 43.67 | 492,593 | -0.03(-0.06%) |
May 19, 2015 | 43.57 | 43.99 | 43.57 | 43.70 | 593,643 | -0.19(-0.42%) |
May 18, 2015 | 43.82 | 43.99 | 43.70 | 43.88 | 929,472 | -0.14(-0.33%) |
May 15, 2015 | 43.78 | 44.17 | 43.70 | 44.03 | 596,942 | +0.39(+0.89%) |
May 14, 2015 | 42.97 | 43.64 | 42.97 | 43.64 | 781,524 | +0.86(+2.00%) |
May 13, 2015 | 43.44 | 43.66 | 42.67 | 42.78 | 3,095,475 | -0.40(-0.92%) |
May 12, 2015 | 42.80 | 43.34 | 42.47 | 43.18 | 857,249 | +0.15(+0.36%) |
May 11, 2015 | 43.69 | 43.86 | 42.91 | 43.03 | 561,111 | -0.73(-1.67%) |
May 08, 2015 | 43.50 | 44.32 | 43.50 | 43.75 | 794,675 | +0.68(+1.59%) |
May 07, 2015 | 42.46 | 43.27 | 42.46 | 43.07 | 922,934 | +0.67(+1.57%) |
May 06, 2015 | 42.55 | 42.64 | 42.15 | 42.41 | 1,643,532 | -0.09(-0.20%) |
May 05, 2015 | 43.45 | 43.45 | 42.43 | 42.49 | 1,207,792 | -1.00(-2.31%) |
May 04, 2015 | 43.56 | 43.87 | 43.41 | 43.50 | 662,421 | +0.10(+0.22%) |
May 01, 2015 | 43.13 | 43.77 | 43.04 | 43.40 | 1,757,148 | +0.34(+0.79%) |
Apr 30, 2015 | 43.60 | 43.67 | 42.78 | 43.06 | 1,019,604 | -0.69(-1.58%) |
Apr 29, 2015 | 44.26 | 44.48 | 43.62 | 43.75 | 456,838 | -0.95(-2.13%) |
Apr 28, 2015 | 44.77 | 44.83 | 44.42 | 44.70 | 545,354 | -0.14(-0.31%) |
Apr 27, 2015 | 44.92 | 45.22 | 44.73 | 44.85 | 778,083 | -0.03(-0.07%) |
Apr 24, 2015 | 44.86 | 45.15 | 44.67 | 44.88 | 494,584 | +0.11(+0.24%) |
Apr 23, 2015 | 44.65 | 44.89 | 44.55 | 44.77 | 552,739 | +0.09(+0.19%) |
Apr 22, 2015 | 44.70 | 44.94 | 44.58 | 44.68 | 885,751 | +0.05(+0.10%) |
Apr 21, 2015 | 44.53 | 44.92 | 44.51 | 44.64 | 498,798 | +0.11(+0.24%) |
Apr 20, 2015 | 44.63 | 44.81 | 44.40 | 44.53 | 690,605 | +0.05(+0.11%) |
Apr 17, 2015 | 44.46 | 44.73 | 44.18 | 44.48 | 1,574,646 | -0.19(-0.44%) |
Apr 16, 2015 | 44.43 | 44.86 | 44.23 | 44.67 | 660,225 | +0.19(+0.44%) |
Apr 15, 2015 | 44.99 | 44.99 | 44.47 | 44.48 | 1,540,213 | -0.33(-0.75%) |
Apr 14, 2015 | 44.79 | 45.06 | 44.69 | 44.81 | 643,536 | +0.19(+0.43%) |
Apr 13, 2015 | 44.80 | 44.91 | 44.61 | 44.62 | 404,351 | -0.14(-0.32%) |
Apr 10, 2015 | 45.02 | 45.31 | 44.63 | 44.77 | 710,750 | -0.05(-0.12%) |
Apr 09, 2015 | 45.71 | 45.71 | 44.72 | 44.82 | 679,842 | -0.94(-2.05%) |
Apr 08, 2015 | 45.82 | 45.85 | 45.61 | 45.76 | 428,955 | +0.07(+0.16%) |
Apr 07, 2015 | 46.47 | 46.47 | 45.68 | 45.69 | 509,214 | -0.78(-1.68%) |
Apr 06, 2015 | 46.12 | 46.66 | 46.07 | 46.47 | 1,067,278 | +0.50(+1.08%) |
Apr 02, 2015 | 45.43 | 45.97 | 45.97 | 45.97 | 513,291 | +0.38(+0.83%) |
Apr 01, 2015 | 45.75 | 45.85 | 45.32 | 45.59 | 1,045,414 | -0.18(-0.39%) |
Mar 31, 2015 | 46.13 | 46.36 | 45.72 | 45.77 | 853,881 | -0.49(-1.07%) |
Mar 30, 2015 | 45.75 | 46.30 | 45.68 | 46.26 | 1,470,416 | +0.70(+1.53%) |
Mar 27, 2015 | 45.54 | 45.75 | 45.41 | 45.56 | 481,554 | +0.08(+0.18%) |
Mar 26, 2015 | 45.64 | 45.74 | 45.34 | 45.48 | 474,190 | -0.28(-0.60%) |
Mar 25, 2015 | 46.64 | 46.64 | 45.67 | 45.76 | 900,796 | -0.85(-1.83%) |
Mar 24, 2015 | 46.92 | 46.97 | 46.59 | 46.61 | 720,233 | -0.36(-0.78%) |
Mar 23, 2015 | 47.05 | 47.32 | 46.81 | 46.98 | 716,985 | -0.01(-0.02%) |
Mar 20, 2015 | 45.99 | 47.02 | 45.90 | 46.99 | 540,757 | +1.10(+2.39%) |
Mar 19, 2015 | 45.75 | 46.17 | 45.72 | 45.89 | 820,435 | -0.02(-0.04%) |
Mar 18, 2015 | 44.88 | 46.02 | 44.69 | 45.91 | 625,280 | +0.98(+2.17%) |
Mar 17, 2015 | 44.93 | 45.16 | 44.70 | 44.93 | 436,291 | -0.11(-0.24%) |
Mar 16, 2015 | 44.71 | 45.28 | 44.63 | 45.04 | 486,520 | +0.54(+1.21%) |
Mar 13, 2015 | 44.44 | 44.59 | 44.20 | 44.50 | 479,694 | +0.01(+0.02%) |
Mar 12, 2015 | 43.93 | 44.52 | 43.93 | 44.49 | 1,031,137 | +0.74(+1.69%) |
Mar 11, 2015 | 43.80 | 43.92 | 43.63 | 43.75 | 727,522 | -0.02(-0.05%) |
Mar 10, 2015 | 43.58 | 44.02 | 43.58 | 43.78 | 1,040,054 | -0.03(-0.07%) |
Mar 09, 2015 | 43.61 | 43.87 | 43.61 | 43.81 | 1,640,885 | +0.42(+0.96%) |
Mar 06, 2015 | 44.24 | 44.48 | 43.32 | 43.39 | 1,054,127 | -1.48(-3.31%) |
Mar 05, 2015 | 44.79 | 45.29 | 44.72 | 44.87 | 629,544 | +0.29(+0.65%) |
Mar 04, 2015 | 45.01 | 45.05 | 44.50 | 44.59 | 937,234 | -0.46(-1.03%) |
Mar 03, 2015 | 45.00 | 45.17 | 44.77 | 45.05 | 2,698,132 | -0.06(-0.14%) |
Mar 02, 2015 | 44.82 | 45.55 | 44.82 | 45.11 | 1,032,378 | +0.25(+0.55%) |
Feb 27, 2015 | 44.52 | 44.92 | 44.30 | 44.86 | 1,337,272 | +0.39(+0.87%) |
Feb 26, 2015 | 44.94 | 44.99 | 44.41 | 44.48 | 1,230,262 | -0.50(-1.12%) |
Feb 25, 2015 | 45.04 | 45.52 | 44.95 | 44.98 | 892,815 | -0.05(-0.11%) |
Feb 24, 2015 | 45.77 | 45.77 | 44.85 | 45.03 | 741,125 | -1.00(-2.18%) |
Feb 23, 2015 | 45.72 | 46.07 | 45.65 | 46.03 | 612,797 | +0.35(+0.77%) |
Feb 20, 2015 | 45.15 | 45.75 | 45.14 | 45.68 | 782,210 | +0.53(+1.17%) |
Feb 19, 2015 | 46.13 | 46.13 | 45.06 | 45.15 | 943,137 | -1.14(-2.46%) |
Feb 18, 2015 | 45.85 | 46.33 | 45.51 | 46.29 | 669,245 | +0.46(+1.01%) |
Feb 17, 2015 | 45.86 | 46.33 | 45.72 | 45.83 | 890,578 | -0.09(-0.19%) |
Feb 13, 2015 | 46.41 | 45.91 | 45.91 | 45.91 | 532,716 | -0.44(-0.95%) |
Feb 12, 2015 | 45.91 | 46.36 | 45.67 | 46.35 | 994,601 | +0.54(+1.18%) |
Feb 11, 2015 | 46.01 | 46.20 | 45.50 | 45.81 | 381,632 | -0.15(-0.33%) |
Feb 10, 2015 | 45.73 | 46.04 | 45.41 | 45.97 | 647,421 | +0.22(+0.47%) |
Feb 09, 2015 | 45.93 | 46.19 | 45.74 | 45.75 | 513,561 | -0.24(-0.52%) |
Feb 06, 2015 | 47.35 | 47.35 | 45.78 | 45.99 | 974,685 | -1.40(-2.95%) |
Feb 05, 2015 | 46.88 | 47.39 | 46.80 | 47.39 | 385,993 | +0.61(+1.31%) |
Feb 04, 2015 | 46.92 | 46.99 | 46.53 | 46.77 | 770,769 | -0.22(-0.48%) |
Feb 03, 2015 | 46.68 | 47.00 | 46.22 | 47.00 | 804,885 | +0.33(+0.71%) |
Feb 02, 2015 | 46.76 | 46.76 | 45.73 | 46.67 | 1,137,849 | -0.01(-0.03%) |
Jan 30, 2015 | 47.48 | 47.57 | 46.65 | 46.68 | 2,528,396 | -0.99(-2.08%) |
Jan 29, 2015 | 47.70 | 47.71 | 47.24 | 47.67 | 345,883 | +0.09(+0.19%) |
Jan 28, 2015 | 47.88 | 48.29 | 47.58 | 47.58 | 694,705 | -0.32(-0.67%) |
Jan 27, 2015 | 47.66 | 48.11 | 47.66 | 47.90 | 734,359 | -0.01(-0.03%) |
Jan 26, 2015 | 47.57 | 47.92 | 47.41 | 47.92 | 589,300 | +0.38(+0.79%) |
Jan 23, 2015 | 47.60 | 47.75 | 47.39 | 47.54 | 663,907 | -0.09(-0.19%) |
Jan 22, 2015 | 46.92 | 47.65 | 46.85 | 47.63 | 529,578 | +0.85(+1.81%) |
Jan 21, 2015 | 46.85 | 46.85 | 46.56 | 46.78 | 670,037 | -0.06(-0.13%) |
Jan 20, 2015 | 47.39 | 47.47 | 46.73 | 46.85 | 691,846 | -0.30(-0.64%) |
Jan 16, 2015 | 46.84 | 47.23 | 46.64 | 47.15 | 972,932 | +0.33(+0.70%) |
Jan 15, 2015 | 46.73 | 46.86 | 46.48 | 46.82 | 967,809 | +0.17(+0.37%) |
Jan 14, 2015 | 46.04 | 46.65 | 45.94 | 46.65 | 905,685 | +0.41(+0.89%) |
Jan 13, 2015 | 46.53 | 46.61 | 46.02 | 46.23 | 754,380 | -0.10(-0.21%) |
Jan 12, 2015 | 46.18 | 46.39 | 46.06 | 46.33 | 746,675 | +0.36(+0.77%) |
Jan 09, 2015 | 45.87 | 46.17 | 45.58 | 45.98 | 1,122,444 | +0.12(+0.26%) |
Jan 08, 2015 | 45.96 | 46.00 | 45.51 | 45.86 | 874,483 | +0.10(+0.23%) |
Jan 07, 2015 | 45.14 | 45.82 | 44.92 | 45.75 | 787,862 | +0.75(+1.67%) |
Jan 06, 2015 | 44.58 | 45.16 | 44.58 | 45.00 | 1,140,116 | +0.49(+1.09%) |
Jan 05, 2015 | 44.09 | 44.61 | 44.00 | 44.52 | 953,291 | +0.30(+0.67%) |
Jan 02, 2015 | 43.81 | 44.26 | 43.73 | 44.22 | 1,346,423 | +0.68(+1.57%) |
Dec 31, 2014 | 44.44 | 43.54 | 43.54 | 43.54 | 518,036 | -0.73(-1.65%) |
Dec 30, 2014 | 44.31 | 44.58 | 44.19 | 44.27 | 459,471 | -0.09(-0.19%) |
Dec 29, 2014 | 44.12 | 44.51 | 44.11 | 44.35 | 577,062 | +0.21(+0.47%) |
Dec 26, 2014 | 44.01 | 44.28 | 44.01 | 44.14 | 161,289 | +0.17(+0.38%) |
Dec 24, 2014 | 44.25 | 43.98 | 43.98 | 43.98 | 265,135 | -0.26(-0.58%) |
Dec 23, 2014 | 44.49 | 44.61 | 44.13 | 44.24 | 532,535 | -0.29(-0.65%) |
Dec 22, 2014 | 43.73 | 44.53 | 43.73 | 44.53 | 622,836 | +0.67(+1.52%) |
Dec 19, 2014 | 43.82 | 43.91 | 43.58 | 43.86 | 889,888 | +0.12(+0.27%) |
Dec 18, 2014 | 43.70 | 43.74 | 43.36 | 43.74 | 617,017 | +0.34(+0.79%) |
Dec 17, 2014 | 42.53 | 43.42 | 42.53 | 43.39 | 797,128 | +0.96(+2.27%) |
Dec 16, 2014 | 42.54 | 42.83 | 42.24 | 42.43 | 650,868 | -0.12(-0.29%) |
Dec 15, 2014 | 43.11 | 43.25 | 42.47 | 42.56 | 572,299 | -0.47(-1.09%) |
Dec 12, 2014 | 43.31 | 43.56 | 43.02 | 43.02 | 403,070 | -0.37(-0.84%) |
Dec 11, 2014 | 43.29 | 43.62 | 43.29 | 43.39 | 461,951 | +0.04(+0.08%) |
Dec 10, 2014 | 43.25 | 43.50 | 43.15 | 43.35 | 390,412 | +0.03(+0.06%) |
Dec 09, 2014 | 42.87 | 43.44 | 42.86 | 43.33 | 489,937 | +0.23(+0.53%) |
Dec 08, 2014 | 42.72 | 43.27 | 42.72 | 43.10 | 658,140 | +0.31(+0.73%) |
Dec 05, 2014 | 42.88 | 42.91 | 42.43 | 42.79 | 378,543 | -0.28(-0.65%) |
Dec 04, 2014 | 42.93 | 43.12 | 42.75 | 43.07 | 397,125 | +0.11(+0.25%) |
Dec 03, 2014 | 43.02 | 43.06 | 42.81 | 42.96 | 372,416 | -0.05(-0.12%) |
Dec 02, 2014 | 42.76 | 43.06 | 42.47 | 43.02 | 593,128 | +0.24(+0.56%) |
Dec 01, 2014 | 42.71 | 43.08 | 42.62 | 42.78 | 2,524,719 | +0.02(+0.05%) |
Nov 28, 2014 | 42.66 | 43.23 | 42.66 | 42.75 | 1,044,966 | +0.14(+0.33%) |
Nov 26, 2014 | 42.21 | 42.61 | 42.61 | 42.61 | 252,439 | +0.40(+0.94%) |
Nov 25, 2014 | 42.16 | 42.32 | 42.08 | 42.21 | 254,822 | +0.09(+0.21%) |
Nov 24, 2014 | 42.17 | 42.31 | 42.05 | 42.13 | 343,331 | +0.08(+0.18%) |
Nov 21, 2014 | 41.99 | 42.06 | 41.87 | 42.05 | 434,827 | +0.36(+0.86%) |
Nov 20, 2014 | 41.68 | 41.71 | 41.47 | 41.69 | 489,948 | +0.03(+0.07%) |
Nov 19, 2014 | 41.86 | 42.00 | 41.64 | 41.66 | 341,651 | -0.23(-0.55%) |
Nov 18, 2014 | 41.75 | 41.97 | 41.68 | 41.89 | 630,342 | +0.16(+0.39%) |
Nov 17, 2014 | 41.46 | 41.80 | 41.46 | 41.72 | 390,942 | +0.24(+0.58%) |
Nov 14, 2014 | 41.83 | 41.87 | 41.40 | 41.48 | 229,585 | -0.33(-0.79%) |
Nov 13, 2014 | 41.64 | 41.90 | 41.58 | 41.81 | 479,229 | +0.28(+0.66%) |
Nov 12, 2014 | 41.88 | 41.90 | 41.50 | 41.54 | 530,359 | -0.36(-0.85%) |
Nov 11, 2014 | 42.09 | 42.16 | 41.71 | 41.89 | 352,144 | -0.20(-0.47%) |
Nov 10, 2014 | 41.55 | 42.10 | 41.55 | 42.09 | 447,481 | +0.41(+0.98%) |
Nov 07, 2014 | 41.78 | 41.91 | 41.54 | 41.68 | 953,818 | -0.09(-0.22%) |
Nov 06, 2014 | 42.12 | 42.28 | 41.72 | 41.77 | 416,060 | -0.38(-0.90%) |
Nov 05, 2014 | 42.50 | 42.50 | 41.91 | 42.15 | 717,311 | -0.11(-0.26%) |
Nov 04, 2014 | 42.14 | 42.28 | 41.84 | 42.26 | 2,536,223 | +0.11(+0.26%) |
Nov 03, 2014 | 41.78 | 42.17 | 41.77 | 42.16 | 1,306,264 | +0.45(+1.09%) |
Oct 31, 2014 | 41.33 | 41.74 | 41.31 | 41.70 | 1,069,785 | +0.53(+1.30%) |
Oct 30, 2014 | 40.76 | 41.17 | 40.68 | 41.17 | 493,007 | +0.28(+0.67%) |
Oct 29, 2014 | 40.82 | 41.00 | 40.63 | 40.89 | 555,091 | -0.00(-0.01%) |
Oct 28, 2014 | 40.77 | 40.91 | 40.62 | 40.90 | 619,162 | +0.13(+0.32%) |
Oct 27, 2014 | 40.38 | 40.48 | 40.48 | 40.77 | 720,989 | +0.29(+0.71%) |
Oct 24, 2014 | 40.54 | 40.67 | 40.25 | 40.48 | 662,688 | -0.05(-0.13%) |
Oct 23, 2014 | 40.39 | 40.59 | 40.25 | 40.53 | 452,489 | +0.27(+0.66%) |
Oct 22, 2014 | 40.28 | 40.49 | 40.14 | 40.26 | 744,816 | +0.01(+0.03%) |
Oct 21, 2014 | 40.01 | 40.26 | 39.75 | 40.25 | 1,136,556 | +0.36(+0.90%) |
Oct 20, 2014 | 39.32 | 39.89 | 39.27 | 39.89 | 480,212 | +0.54(+1.37%) |
Oct 17, 2014 | 39.49 | 39.50 | 39.10 | 39.35 | 1,287,948 | +0.14(+0.35%) |
Oct 16, 2014 | 38.89 | 39.31 | 38.74 | 39.21 | 524,607 | -0.00(-0.01%) |
Oct 15, 2014 | 39.26 | 39.53 | 38.94 | 39.22 | 1,575,934 | -0.18(-0.45%) |
Oct 14, 2014 | 38.85 | 39.63 | 38.85 | 39.40 | 2,616,388 | +0.68(+1.75%) |
Oct 13, 2014 | 38.82 | 39.12 | 38.70 | 38.72 | 369,611 | +0.03(+0.08%) |
Oct 10, 2014 | 38.61 | 39.08 | 38.61 | 38.69 | 1,070,190 | +0.11(+0.29%) |
Oct 09, 2014 | 38.36 | 38.97 | 38.36 | 38.58 | 810,302 | +0.08(+0.21%) |
Oct 08, 2014 | 37.72 | 38.50 | 37.72 | 38.50 | 1,713,204 | +0.84(+2.23%) |
Oct 07, 2014 | 37.82 | 38.06 | 37.65 | 37.66 | 469,174 | -0.28(-0.75%) |
Oct 06, 2014 | 37.94 | 38.15 | 37.83 | 37.94 | 444,824 | +0.08(+0.22%) |
Oct 03, 2014 | 37.76 | 37.93 | 37.54 | 37.86 | 335,100 | +0.24(+0.64%) |
Oct 02, 2014 | 37.53 | 37.79 | 37.38 | 37.62 | 791,491 | -0.01(-0.04%) |
Oct 01, 2014 | 37.62 | 37.88 | 37.49 | 37.63 | 1,280,025 | +0.02(+0.05%) |
Sep 30, 2014 | 37.74 | 37.86 | 37.44 | 37.61 | 1,240,357 | -0.12(-0.31%) |
Sep 29, 2014 | 37.50 | 37.76 | 37.35 | 37.73 | 2,108,191 | -0.01(-0.04%) |
Sep 26, 2014 | 37.25 | 37.80 | 37.14 | 37.74 | 841,678 | +0.45(+1.22%) |
Sep 25, 2014 | 37.39 | 37.50 | 37.18 | 37.29 | 946,433 | -0.16(-0.42%) |
Sep 24, 2014 | 37.53 | 37.94 | 37.41 | 37.44 | 928,055 | -0.12(-0.33%) |
Sep 23, 2014 | 37.72 | 37.96 | 37.56 | 37.56 | 740,243 | -0.23(-0.62%) |
Sep 22, 2014 | 38.03 | 38.03 | 37.80 | 37.80 | 373,713 | -0.28(-0.73%) |
Sep 19, 2014 | 38.07 | 38.19 | 37.96 | 38.08 | 215,077 | +0.10(+0.26%) |
Sep 18, 2014 | 38.36 | 38.43 | 37.98 | 37.98 | 688,680 | -0.38(-0.98%) |
Sep 17, 2014 | 38.47 | 38.73 | 38.32 | 38.36 | 1,207,401 | -0.02(-0.06%) |
Sep 16, 2014 | 37.93 | 38.48 | 37.93 | 38.38 | 545,073 | +0.33(+0.86%) |
Sep 15, 2014 | 38.19 | 38.36 | 37.87 | 38.05 | 400,895 | -0.09(-0.23%) |
Sep 12, 2014 | 39.16 | 39.22 | 37.95 | 38.14 | 886,819 | -1.29(-3.28%) |
Sep 11, 2014 | 39.35 | 39.52 | 39.26 | 39.43 | 317,685 | +0.04(+0.09%) |
Sep 10, 2014 | 40.00 | 40.03 | 39.39 | 39.40 | 363,820 | -0.72(-1.80%) |
Sep 09, 2014 | 40.20 | 40.25 | 40.02 | 40.12 | 251,696 | -0.21(-0.53%) |
Sep 08, 2014 | 40.36 | 40.44 | 40.23 | 40.33 | 297,804 | -0.05(-0.12%) |
Sep 05, 2014 | 39.99 | 40.39 | 39.99 | 40.38 | 408,916 | +0.44(+1.10%) |
Sep 04, 2014 | 40.07 | 40.23 | 39.81 | 39.94 | 311,710 | -0.11(-0.28%) |
Sep 03, 2014 | 39.98 | 40.10 | 39.92 | 40.05 | 260,475 | +0.11(+0.28%) |