Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 41.31 | 41.80 | 41.18 | 41.31 | 273,338 | -0.26(-0.63%) |
Aug 28, 2015 | 40.85 | 42.20 | 40.77 | 41.57 | 511,513 | +0.39(+0.95%) |
Aug 27, 2015 | 39.75 | 41.25 | 39.31 | 41.18 | 454,984 | +1.72(+4.36%) |
Aug 26, 2015 | 40.07 | 40.21 | 38.76 | 39.46 | 641,465 | +0.25(+0.64%) |
Aug 25, 2015 | 41.18 | 41.18 | 39.14 | 39.21 | 424,972 | -0.54(-1.36%) |
Aug 24, 2015 | 39.70 | 41.12 | 37.33 | 39.75 | 607,289 | -2.03(-4.86%) |
Aug 21, 2015 | 41.17 | 43.13 | 40.60 | 41.78 | 724,403 | -0.10(-0.24%) |
Aug 20, 2015 | 43.47 | 44.15 | 41.78 | 41.88 | 529,429 | -2.13(-4.84%) |
Aug 19, 2015 | 44.84 | 45.06 | 43.96 | 44.01 | 348,304 | -1.19(-2.63%) |
Aug 18, 2015 | 44.95 | 45.80 | 44.70 | 45.20 | 270,219 | +0.01(+0.02%) |
Aug 17, 2015 | 44.76 | 45.44 | 44.43 | 45.19 | 252,694 | +0.13(+0.29%) |
Aug 14, 2015 | 44.69 | 45.14 | 44.27 | 45.06 | 183,312 | +0.28(+0.63%) |
Aug 13, 2015 | 45.23 | 46.53 | 44.60 | 44.78 | 437,521 | -0.39(-0.86%) |
Aug 12, 2015 | 45.10 | 45.17 | 44.22 | 45.17 | 686,938 | +0.02(+0.04%) |
Aug 11, 2015 | 46.61 | 46.78 | 44.67 | 45.15 | 465,999 | -1.48(-3.17%) |
Aug 10, 2015 | 45.72 | 46.71 | 45.36 | 46.63 | 444,686 | +1.64(+3.65%) |
Aug 07, 2015 | 46.46 | 46.46 | 44.68 | 44.99 | 682,147 | -1.60(-3.43%) |
Aug 06, 2015 | 47.87 | 47.94 | 46.55 | 46.59 | 458,064 | -1.05(-2.20%) |
Aug 05, 2015 | 47.99 | 48.86 | 46.97 | 47.64 | 477,628 | -0.38(-0.79%) |
Aug 04, 2015 | 48.99 | 49.39 | 47.81 | 48.02 | 532,512 | -0.96(-1.96%) |
Aug 03, 2015 | 48.89 | 49.76 | 48.01 | 48.98 | 564,970 | -0.17(-0.35%) |
Jul 31, 2015 | 48.93 | 49.73 | 48.34 | 49.15 | 837,266 | +0.49(+1.01%) |
Jul 30, 2015 | 50.77 | 52.88 | 46.45 | 48.66 | 2,259,764 | -2.98(-5.77%) |
Jul 29, 2015 | 49.88 | 51.77 | 49.59 | 51.64 | 851,695 | +1.85(+3.72%) |
Jul 28, 2015 | 49.02 | 49.87 | 48.59 | 49.79 | 473,378 | +1.09(+2.24%) |
Jul 27, 2015 | 48.36 | 49.21 | 47.85 | 48.70 | 490,417 | +0.07(+0.14%) |
Jul 24, 2015 | 49.40 | 50.19 | 48.39 | 48.63 | 513,632 | -0.97(-1.96%) |
Jul 23, 2015 | 51.00 | 51.98 | 49.17 | 49.60 | 609,901 | -1.01(-2.00%) |
Jul 22, 2015 | 51.28 | 52.15 | 50.49 | 50.61 | 956,374 | -1.09(-2.11%) |
Jul 21, 2015 | 51.03 | 52.34 | 50.97 | 51.70 | 773,486 | +0.87(+1.71%) |
Jul 20, 2015 | 51.26 | 51.77 | 50.56 | 50.83 | 553,550 | -0.50(-0.97%) |
Jul 17, 2015 | 51.76 | 52.53 | 51.30 | 51.33 | 477,949 | -0.53(-1.02%) |
Jul 16, 2015 | 52.41 | 52.92 | 51.63 | 51.86 | 676,735 | -0.17(-0.33%) |
Jul 15, 2015 | 53.47 | 53.54 | 51.00 | 52.03 | 800,163 | -1.52(-2.84%) |
Jul 14, 2015 | 53.18 | 54.35 | 52.39 | 53.55 | 636,511 | +0.56(+1.06%) |
Jul 13, 2015 | 53.61 | 53.65 | 52.11 | 52.99 | 837,571 | -0.67(-1.25%) |
Jul 10, 2015 | 52.84 | 54.18 | 52.37 | 53.66 | 403,655 | +1.45(+2.78%) |
Jul 09, 2015 | 53.18 | 53.55 | 51.68 | 52.21 | 471,267 | -0.29(-0.55%) |
Jul 08, 2015 | 53.62 | 53.89 | 51.87 | 52.50 | 598,552 | -1.66(-3.06%) |
Jul 07, 2015 | 54.71 | 55.01 | 53.25 | 54.16 | 332,335 | -0.72(-1.31%) |
Jul 06, 2015 | 54.25 | 55.23 | 53.60 | 54.88 | 464,610 | +0.30(+0.55%) |
Jul 02, 2015 | 54.66 | 54.58 | 54.58 | 54.58 | 316,200 | +0.03(+0.05%) |
Jul 01, 2015 | 55.50 | 55.97 | 54.27 | 54.55 | 477,866 | -0.41(-0.75%) |
Jun 30, 2015 | 55.10 | 55.90 | 54.37 | 54.96 | 524,998 | +0.46(+0.84%) |
Jun 29, 2015 | 57.11 | 57.30 | 54.43 | 54.50 | 566,107 | -3.09(-5.37%) |
Jun 26, 2015 | 58.07 | 58.81 | 57.50 | 57.59 | 661,809 | -0.19(-0.33%) |
Jun 25, 2015 | 56.64 | 57.90 | 55.69 | 57.78 | 653,213 | +1.76(+3.14%) |
Jun 24, 2015 | 56.63 | 57.33 | 55.51 | 56.02 | 736,751 | -0.09(-0.16%) |
Jun 23, 2015 | 55.54 | 56.54 | 55.29 | 56.11 | 661,502 | +0.47(+0.84%) |
Jun 22, 2015 | 55.24 | 55.73 | 54.85 | 55.64 | 347,589 | +0.92(+1.68%) |
Jun 19, 2015 | 55.21 | 55.74 | 54.18 | 54.72 | 633,702 | -0.32(-0.58%) |
Jun 18, 2015 | 53.54 | 55.77 | 53.51 | 55.04 | 533,498 | +1.60(+2.99%) |
Jun 17, 2015 | 53.57 | 54.04 | 53.19 | 53.44 | 253,070 | -0.30(-0.56%) |
Jun 16, 2015 | 54.34 | 54.78 | 53.65 | 53.74 | 283,349 | -0.55(-1.01%) |
Jun 15, 2015 | 54.49 | 54.49 | 53.45 | 54.29 | 429,279 | -0.39(-0.71%) |
Jun 12, 2015 | 55.01 | 55.29 | 54.40 | 54.68 | 232,682 | -0.61(-1.10%) |
Jun 11, 2015 | 55.11 | 55.82 | 54.83 | 55.29 | 401,907 | +0.47(+0.86%) |
Jun 10, 2015 | 53.42 | 55.13 | 53.06 | 54.82 | 604,938 | +1.47(+2.76%) |
Jun 09, 2015 | 53.21 | 54.10 | 52.15 | 53.35 | 647,454 | -0.08(-0.15%) |
Jun 08, 2015 | 54.70 | 55.21 | 53.07 | 53.43 | 401,258 | -1.53(-2.78%) |
Jun 05, 2015 | 54.02 | 55.32 | 53.57 | 54.96 | 571,757 | +1.06(+1.97%) |
Jun 04, 2015 | 55.47 | 55.88 | 53.55 | 53.90 | 503,444 | -1.75(-3.14%) |
Jun 03, 2015 | 54.95 | 55.82 | 54.68 | 55.65 | 1,015,953 | +1.06(+1.94%) |
Jun 02, 2015 | 55.03 | 55.54 | 53.93 | 54.59 | 743,910 | -0.95(-1.71%) |
Jun 01, 2015 | 55.10 | 55.65 | 54.80 | 55.54 | 877,483 | +1.06(+1.95%) |
May 29, 2015 | 55.42 | 55.50 | 53.97 | 54.48 | 1,691,294 | -1.41(-2.52%) |
May 28, 2015 | 56.00 | 56.66 | 54.94 | 55.89 | 922,654 | -2.16(-3.72%) |
May 27, 2015 | 56.68 | 58.48 | 56.20 | 58.05 | 471,539 | +1.46(+2.58%) |
May 26, 2015 | 57.15 | 57.48 | 56.13 | 56.59 | 401,547 | -0.55(-0.96%) |
May 22, 2015 | 57.47 | 57.14 | 57.14 | 57.14 | 308,000 | -0.51(-0.88%) |
May 21, 2015 | 58.16 | 58.52 | 57.60 | 57.65 | 510,264 | -0.79(-1.35%) |
May 20, 2015 | 59.28 | 59.35 | 57.56 | 58.44 | 549,591 | -0.98(-1.65%) |
May 19, 2015 | 59.00 | 59.47 | 58.57 | 59.42 | 513,218 | +0.66(+1.12%) |
May 18, 2015 | 57.17 | 59.13 | 57.04 | 58.76 | 485,317 | +1.71(+3.00%) |
May 15, 2015 | 56.34 | 57.75 | 56.20 | 57.05 | 516,263 | +0.89(+1.58%) |
May 14, 2015 | 56.88 | 56.88 | 56.03 | 56.16 | 540,091 | +0.03(+0.05%) |
May 13, 2015 | 56.85 | 56.88 | 56.09 | 56.13 | 347,647 | -0.43(-0.76%) |
May 12, 2015 | 56.13 | 56.86 | 55.56 | 56.56 | 563,482 | +0.34(+0.60%) |
May 11, 2015 | 56.64 | 56.94 | 55.72 | 56.22 | 683,910 | -0.30(-0.53%) |
May 08, 2015 | 57.40 | 57.67 | 56.43 | 56.52 | 629,420 | -0.24(-0.42%) |
May 07, 2015 | 55.80 | 57.98 | 55.50 | 56.76 | 902,489 | +0.91(+1.63%) |
May 06, 2015 | 55.55 | 56.37 | 54.89 | 55.85 | 668,593 | +0.61(+1.10%) |
May 05, 2015 | 53.97 | 56.12 | 53.43 | 55.24 | 919,877 | +0.92(+1.69%) |
May 04, 2015 | 52.28 | 54.59 | 52.10 | 54.32 | 977,823 | +2.37(+4.56%) |
May 01, 2015 | 48.88 | 52.73 | 48.82 | 51.95 | 1,475,119 | +3.21(+6.59%) |
Apr 30, 2015 | 47.57 | 51.90 | 46.57 | 48.74 | 1,814,669 | +5.06(+11.58%) |
Apr 29, 2015 | 43.36 | 43.78 | 42.91 | 43.68 | 201,980 | +0.13(+0.30%) |
Apr 28, 2015 | 42.32 | 43.56 | 42.32 | 43.55 | 144,576 | +1.11(+2.62%) |
Apr 27, 2015 | 43.07 | 43.45 | 42.32 | 42.44 | 123,341 | -0.62(-1.44%) |
Apr 24, 2015 | 43.18 | 43.43 | 42.26 | 43.06 | 97,504 | -0.23(-0.53%) |
Apr 23, 2015 | 42.75 | 43.57 | 42.47 | 43.29 | 200,291 | +0.31(+0.72%) |
Apr 22, 2015 | 43.78 | 43.95 | 42.97 | 42.98 | 205,066 | -0.83(-1.89%) |
Apr 21, 2015 | 44.06 | 44.17 | 43.24 | 43.81 | 124,296 | +0.00(+0.00%) |
Apr 20, 2015 | 43.61 | 44.22 | 43.50 | 43.81 | 128,788 | +0.53(+1.22%) |
Apr 17, 2015 | 44.13 | 44.14 | 42.90 | 43.28 | 229,564 | -1.21(-2.72%) |
Apr 16, 2015 | 44.52 | 44.85 | 44.16 | 44.49 | 166,266 | -0.26(-0.58%) |
Apr 15, 2015 | 44.77 | 45.36 | 44.50 | 44.75 | 222,475 | +0.06(+0.13%) |
Apr 14, 2015 | 44.81 | 45.10 | 44.23 | 44.69 | 313,758 | -0.29(-0.64%) |
Apr 13, 2015 | 43.61 | 45.20 | 43.55 | 44.98 | 268,008 | +1.26(+2.88%) |
Apr 10, 2015 | 43.19 | 43.90 | 42.97 | 43.72 | 160,191 | +0.80(+1.86%) |
Apr 09, 2015 | 43.07 | 43.66 | 42.55 | 42.92 | 152,000 | -0.08(-0.19%) |
Apr 08, 2015 | 42.24 | 43.21 | 41.91 | 43.00 | 195,444 | +0.74(+1.75%) |
Apr 07, 2015 | 42.67 | 43.41 | 42.10 | 42.26 | 205,757 | -0.25(-0.59%) |
Apr 06, 2015 | 42.83 | 43.30 | 42.49 | 42.51 | 206,693 | -0.45(-1.05%) |
Apr 02, 2015 | 43.48 | 42.96 | 42.96 | 42.96 | 121,800 | -0.47(-1.08%) |
Apr 01, 2015 | 42.74 | 44.34 | 42.64 | 43.43 | 218,606 | +0.41(+0.95%) |
Mar 31, 2015 | 44.39 | 44.50 | 42.92 | 43.02 | 269,321 | -1.72(-3.84%) |
Mar 30, 2015 | 44.66 | 45.04 | 44.07 | 44.74 | 161,327 | +0.49(+1.11%) |
Mar 27, 2015 | 44.60 | 45.05 | 44.02 | 44.25 | 122,146 | -0.37(-0.83%) |
Mar 26, 2015 | 46.34 | 46.64 | 44.53 | 44.62 | 170,582 | -2.06(-4.41%) |
Mar 25, 2015 | 47.19 | 47.43 | 46.60 | 46.68 | 295,025 | -0.54(-1.14%) |
Mar 24, 2015 | 47.36 | 47.52 | 46.69 | 47.22 | 185,327 | -0.08(-0.17%) |
Mar 23, 2015 | 47.25 | 47.65 | 46.85 | 47.30 | 203,248 | +0.13(+0.28%) |
Mar 20, 2015 | 47.14 | 47.56 | 46.86 | 47.17 | 384,338 | +0.24(+0.51%) |
Mar 19, 2015 | 47.00 | 47.82 | 46.78 | 46.93 | 150,197 | -0.01(-0.02%) |
Mar 18, 2015 | 46.20 | 47.36 | 46.13 | 46.94 | 159,347 | +0.41(+0.88%) |
Mar 17, 2015 | 46.39 | 46.82 | 46.15 | 46.53 | 125,094 | +0.12(+0.26%) |
Mar 16, 2015 | 46.93 | 47.06 | 46.08 | 46.41 | 139,553 | -0.07(-0.15%) |
Mar 13, 2015 | 46.14 | 46.81 | 45.91 | 46.48 | 186,132 | +0.33(+0.72%) |
Mar 12, 2015 | 45.43 | 46.39 | 45.34 | 46.15 | 170,138 | +1.15(+2.56%) |
Mar 11, 2015 | 44.89 | 45.47 | 44.33 | 45.00 | 216,098 | +0.02(+0.04%) |
Mar 10, 2015 | 46.12 | 46.38 | 44.94 | 44.98 | 115,765 | -1.49(-3.21%) |
Mar 09, 2015 | 46.02 | 47.01 | 46.02 | 46.47 | 168,399 | +0.70(+1.53%) |
Mar 06, 2015 | 46.14 | 46.55 | 45.71 | 45.77 | 149,177 | -0.53(-1.14%) |
Mar 05, 2015 | 46.28 | 46.94 | 45.72 | 46.30 | 173,059 | +0.22(+0.48%) |
Mar 04, 2015 | 46.51 | 46.91 | 45.97 | 46.08 | 206,393 | -0.83(-1.77%) |
Mar 03, 2015 | 45.27 | 46.98 | 45.05 | 46.91 | 290,154 | +1.63(+3.60%) |
Mar 02, 2015 | 45.16 | 45.95 | 44.97 | 45.28 | 406,869 | -0.07(-0.15%) |
Feb 27, 2015 | 45.64 | 46.04 | 45.32 | 45.35 | 335,349 | -0.16(-0.35%) |
Feb 26, 2015 | 45.88 | 46.07 | 45.51 | 45.51 | 243,799 | -0.51(-1.11%) |
Feb 25, 2015 | 47.50 | 47.50 | 45.89 | 46.02 | 265,123 | -1.46(-3.07%) |
Feb 24, 2015 | 47.44 | 47.74 | 46.80 | 47.48 | 181,539 | -0.20(-0.42%) |
Feb 23, 2015 | 47.28 | 47.71 | 46.98 | 47.68 | 207,477 | +0.45(+0.95%) |
Feb 20, 2015 | 47.83 | 48.00 | 46.73 | 47.23 | 278,433 | -0.54(-1.13%) |
Feb 19, 2015 | 47.97 | 48.34 | 47.38 | 47.77 | 143,164 | -0.16(-0.33%) |
Feb 18, 2015 | 48.24 | 48.46 | 47.40 | 47.93 | 175,553 | -0.29(-0.60%) |
Feb 17, 2015 | 48.00 | 48.81 | 47.50 | 48.22 | 268,189 | +0.21(+0.44%) |
Feb 13, 2015 | 47.23 | 48.01 | 48.01 | 48.01 | 317,200 | +0.44(+0.92%) |
Feb 12, 2015 | 47.47 | 51.00 | 43.75 | 47.57 | 973,036 | -2.40(-4.80%) |
Feb 11, 2015 | 48.69 | 50.23 | 48.67 | 49.97 | 317,822 | +1.28(+2.63%) |
Feb 10, 2015 | 48.95 | 49.19 | 48.06 | 48.69 | 206,315 | +0.23(+0.47%) |
Feb 09, 2015 | 48.21 | 48.70 | 47.47 | 48.46 | 216,496 | -0.16(-0.33%) |
Feb 06, 2015 | 48.29 | 49.60 | 48.20 | 48.62 | 164,243 | +0.26(+0.54%) |
Feb 05, 2015 | 48.06 | 48.71 | 47.66 | 48.36 | 174,324 | +0.60(+1.26%) |
Feb 04, 2015 | 46.88 | 48.16 | 46.79 | 47.76 | 200,832 | +0.69(+1.47%) |
Feb 03, 2015 | 46.50 | 47.31 | 45.86 | 47.07 | 230,582 | +0.99(+2.15%) |
Feb 02, 2015 | 45.47 | 46.10 | 44.34 | 46.08 | 239,830 | +0.88(+1.95%) |
Jan 30, 2015 | 45.86 | 46.63 | 44.57 | 45.20 | 331,778 | -0.96(-2.08%) |
Jan 29, 2015 | 45.45 | 46.20 | 45.05 | 46.16 | 266,761 | +0.63(+1.38%) |
Jan 28, 2015 | 47.13 | 47.13 | 45.17 | 45.53 | 136,841 | -1.19(-2.55%) |
Jan 27, 2015 | 46.56 | 47.16 | 46.20 | 46.72 | 144,783 | -0.49(-1.04%) |
Jan 26, 2015 | 46.52 | 47.40 | 46.13 | 47.21 | 117,107 | +0.53(+1.14%) |
Jan 23, 2015 | 46.99 | 47.09 | 46.26 | 46.68 | 105,531 | -0.77(-1.62%) |
Jan 22, 2015 | 46.00 | 47.55 | 45.94 | 47.45 | 185,797 | +1.74(+3.81%) |
Jan 21, 2015 | 46.18 | 47.01 | 45.37 | 45.71 | 257,137 | -0.68(-1.47%) |
Jan 20, 2015 | 46.07 | 47.04 | 46.02 | 46.39 | 221,891 | +0.45(+0.98%) |
Jan 16, 2015 | 45.36 | 46.04 | 45.30 | 45.94 | 246,521 | +0.46(+1.01%) |
Jan 15, 2015 | 46.08 | 46.43 | 45.04 | 45.48 | 169,012 | -0.41(-0.89%) |
Jan 14, 2015 | 45.87 | 46.66 | 45.20 | 45.89 | 225,286 | -0.78(-1.67%) |
Jan 13, 2015 | 47.19 | 48.17 | 45.82 | 46.67 | 185,854 | +0.01(+0.02%) |
Jan 12, 2015 | 47.73 | 48.16 | 46.23 | 46.66 | 174,557 | -0.91(-1.91%) |
Jan 09, 2015 | 48.34 | 48.63 | 47.36 | 47.57 | 177,821 | -0.64(-1.33%) |
Jan 08, 2015 | 46.82 | 48.43 | 46.49 | 48.21 | 389,958 | +1.73(+3.72%) |
Jan 07, 2015 | 46.07 | 46.50 | 45.43 | 46.48 | 267,836 | +0.82(+1.80%) |
Jan 06, 2015 | 47.15 | 47.55 | 45.55 | 45.66 | 373,852 | -0.99(-2.12%) |
Jan 05, 2015 | 48.09 | 48.09 | 46.57 | 46.65 | 179,581 | -1.77(-3.66%) |
Jan 02, 2015 | 49.71 | 49.82 | 47.73 | 48.42 | 225,948 | -0.88(-1.78%) |
Dec 31, 2014 | 49.15 | 49.30 | 49.30 | 49.30 | 168,700 | +0.17(+0.35%) |
Dec 30, 2014 | 48.94 | 49.49 | 48.77 | 49.13 | 92,076 | -0.03(-0.06%) |
Dec 29, 2014 | 49.17 | 49.40 | 48.87 | 49.16 | 120,323 | -0.01(-0.02%) |
Dec 26, 2014 | 48.68 | 49.26 | 48.37 | 49.17 | 135,912 | +0.65(+1.34%) |
Dec 24, 2014 | 48.30 | 48.52 | 48.52 | 48.52 | 116,700 | +0.17(+0.35%) |
Dec 23, 2014 | 47.80 | 48.65 | 47.09 | 48.35 | 157,615 | +0.80(+1.68%) |
Dec 22, 2014 | 47.00 | 47.59 | 46.58 | 47.55 | 201,575 | +0.55(+1.17%) |
Dec 19, 2014 | 46.33 | 47.13 | 45.78 | 47.00 | 486,765 | +0.75(+1.62%) |
Dec 18, 2014 | 45.60 | 46.35 | 44.93 | 46.25 | 193,962 | +1.30(+2.89%) |
Dec 17, 2014 | 45.06 | 45.20 | 44.25 | 44.95 | 360,516 | -0.17(-0.38%) |
Dec 16, 2014 | 45.69 | 46.21 | 44.82 | 45.12 | 248,612 | -0.79(-1.72%) |
Dec 15, 2014 | 46.70 | 47.06 | 45.78 | 45.91 | 211,896 | -0.71(-1.52%) |
Dec 12, 2014 | 47.15 | 48.23 | 46.48 | 46.62 | 374,639 | -0.99(-2.08%) |
Dec 11, 2014 | 47.00 | 48.23 | 46.84 | 47.61 | 210,967 | +0.92(+1.97%) |
Dec 10, 2014 | 46.36 | 47.55 | 46.10 | 46.69 | 313,313 | +0.30(+0.65%) |
Dec 09, 2014 | 45.77 | 46.62 | 44.77 | 46.39 | 278,774 | -0.28(-0.60%) |
Dec 08, 2014 | 47.32 | 47.67 | 46.25 | 46.67 | 281,227 | -0.11(-0.24%) |
Dec 05, 2014 | 47.42 | 47.78 | 46.60 | 46.78 | 195,081 | -0.57(-1.20%) |
Dec 04, 2014 | 46.83 | 47.82 | 46.36 | 47.35 | 283,508 | +0.26(+0.55%) |
Dec 03, 2014 | 46.51 | 47.48 | 46.02 | 47.09 | 258,594 | +0.43(+0.92%) |
Dec 02, 2014 | 44.38 | 47.01 | 44.25 | 46.66 | 371,573 | +2.17(+4.88%) |
Dec 01, 2014 | 45.27 | 45.57 | 44.30 | 44.49 | 285,214 | -1.16(-2.54%) |
Nov 28, 2014 | 44.97 | 46.71 | 44.77 | 45.65 | 165,267 | +0.60(+1.33%) |
Nov 26, 2014 | 44.94 | 45.05 | 45.05 | 45.05 | 177,600 | -0.01(-0.02%) |
Nov 25, 2014 | 44.48 | 45.30 | 44.40 | 45.06 | 207,144 | +0.57(+1.28%) |
Nov 24, 2014 | 44.27 | 45.75 | 44.10 | 44.49 | 324,999 | +0.46(+1.04%) |
Nov 21, 2014 | 43.80 | 44.20 | 43.11 | 44.03 | 326,541 | +0.82(+1.90%) |
Nov 20, 2014 | 42.00 | 43.48 | 41.45 | 43.21 | 214,510 | +1.06(+2.51%) |
Nov 19, 2014 | 41.89 | 42.30 | 41.01 | 42.15 | 214,198 | +0.29(+0.69%) |
Nov 18, 2014 | 41.37 | 42.24 | 41.37 | 41.86 | 203,553 | +0.66(+1.60%) |
Nov 17, 2014 | 41.62 | 41.76 | 40.77 | 41.20 | 264,305 | -0.41(-0.99%) |
Nov 14, 2014 | 40.98 | 41.92 | 40.63 | 41.61 | 288,344 | +0.54(+1.31%) |
Nov 13, 2014 | 42.00 | 42.09 | 40.81 | 41.07 | 246,006 | -0.81(-1.93%) |
Nov 12, 2014 | 41.20 | 41.99 | 40.89 | 41.88 | 218,143 | +0.27(+0.65%) |
Nov 11, 2014 | 42.08 | 42.08 | 41.05 | 41.61 | 196,216 | -0.14(-0.34%) |
Nov 10, 2014 | 41.54 | 42.07 | 40.83 | 41.75 | 323,104 | +0.06(+0.14%) |
Nov 07, 2014 | 41.44 | 42.38 | 40.03 | 41.69 | 537,277 | +0.79(+1.93%) |
Nov 06, 2014 | 39.00 | 41.00 | 37.65 | 40.90 | 720,811 | +3.79(+10.21%) |
Nov 05, 2014 | 37.65 | 37.75 | 36.29 | 37.11 | 269,771 | -0.11(-0.30%) |
Nov 04, 2014 | 37.48 | 38.95 | 37.08 | 37.22 | 349,508 | -0.26(-0.69%) |
Nov 03, 2014 | 36.87 | 38.47 | 36.84 | 37.48 | 279,794 | +0.56(+1.52%) |
Oct 31, 2014 | 37.25 | 37.38 | 36.30 | 36.92 | 247,156 | +0.55(+1.51%) |
Oct 30, 2014 | 36.39 | 36.74 | 35.62 | 36.37 | 163,614 | -0.05(-0.14%) |
Oct 29, 2014 | 36.70 | 36.95 | 35.91 | 36.42 | 197,380 | -0.33(-0.90%) |
Oct 28, 2014 | 35.81 | 36.82 | 35.71 | 36.75 | 229,178 | +1.23(+3.46%) |
Oct 27, 2014 | 34.61 | 36.13 | 34.77 | 35.52 | 241,625 | +0.75(+2.16%) |
Oct 24, 2014 | 34.95 | 35.20 | 34.17 | 34.77 | 142,761 | -0.02(-0.06%) |
Oct 23, 2014 | 34.06 | 35.48 | 33.69 | 34.79 | 214,526 | +1.26(+3.76%) |
Oct 22, 2014 | 34.50 | 35.18 | 33.47 | 33.53 | 186,696 | -0.92(-2.67%) |
Oct 21, 2014 | 33.25 | 34.65 | 33.07 | 34.45 | 153,402 | +1.29(+3.89%) |
Oct 20, 2014 | 32.61 | 33.33 | 32.55 | 33.16 | 123,926 | +0.26(+0.79%) |
Oct 17, 2014 | 33.38 | 33.57 | 32.86 | 32.90 | 236,361 | -0.04(-0.11%) |
Oct 16, 2014 | 32.00 | 33.70 | 32.00 | 32.94 | 201,752 | +0.45(+1.37%) |
Oct 15, 2014 | 31.87 | 32.77 | 31.33 | 32.49 | 266,951 | +0.30(+0.93%) |
Oct 14, 2014 | 31.81 | 32.43 | 31.52 | 32.19 | 370,180 | +0.79(+2.52%) |
Oct 13, 2014 | 31.88 | 32.34 | 31.33 | 31.40 | 149,631 | -0.37(-1.16%) |
Oct 10, 2014 | 32.00 | 32.78 | 31.64 | 31.77 | 339,982 | -0.39(-1.21%) |
Oct 09, 2014 | 32.91 | 33.13 | 32.10 | 32.16 | 286,130 | -0.67(-2.04%) |
Oct 08, 2014 | 32.28 | 33.00 | 31.63 | 32.83 | 165,196 | +0.44(+1.36%) |
Oct 07, 2014 | 32.37 | 33.17 | 32.07 | 32.39 | 202,526 | -0.10(-0.31%) |
Oct 06, 2014 | 32.49 | 33.19 | 32.30 | 32.49 | 173,954 | +0.04(+0.12%) |
Oct 03, 2014 | 32.30 | 32.98 | 32.03 | 32.45 | 307,826 | +0.46(+1.44%) |
Oct 02, 2014 | 31.61 | 32.35 | 31.46 | 31.99 | 395,939 | +0.47(+1.49%) |
Oct 01, 2014 | 33.04 | 33.04 | 31.51 | 31.52 | 485,285 | -1.50(-4.54%) |
Sep 30, 2014 | 33.94 | 34.07 | 32.98 | 33.02 | 393,907 | -0.88(-2.60%) |
Sep 29, 2014 | 33.51 | 34.19 | 33.27 | 33.90 | 205,611 | -0.07(-0.21%) |
Sep 26, 2014 | 33.91 | 34.28 | 33.76 | 33.97 | 159,318 | +0.09(+0.27%) |
Sep 25, 2014 | 34.13 | 34.17 | 33.33 | 33.88 | 168,828 | -0.24(-0.70%) |
Sep 24, 2014 | 32.68 | 34.23 | 32.68 | 34.12 | 158,566 | -0.09(-0.26%) |
Sep 23, 2014 | 34.70 | 34.97 | 34.20 | 34.21 | 148,600 | -0.56(-1.61%) |
Sep 22, 2014 | 34.93 | 35.39 | 34.69 | 34.77 | 202,359 | -0.33(-0.94%) |
Sep 19, 2014 | 36.17 | 36.25 | 34.64 | 35.10 | 342,586 | -0.95(-2.64%) |
Sep 18, 2014 | 36.01 | 36.34 | 35.77 | 36.05 | 162,796 | +0.07(+0.19%) |
Sep 17, 2014 | 35.72 | 36.50 | 35.41 | 35.98 | 158,214 | +0.36(+1.01%) |
Sep 16, 2014 | 35.70 | 35.84 | 35.10 | 35.62 | 207,614 | -0.14(-0.39%) |
Sep 15, 2014 | 36.50 | 36.50 | 35.41 | 35.76 | 225,685 | -0.75(-2.05%) |
Sep 12, 2014 | 36.45 | 36.63 | 35.83 | 36.51 | 414,760 | +0.14(+0.38%) |
Sep 11, 2014 | 34.61 | 36.90 | 34.40 | 36.37 | 828,909 | +2.39(+7.03%) |
Sep 10, 2014 | 34.04 | 34.08 | 33.30 | 33.98 | 128,497 | +0.05(+0.15%) |
Sep 09, 2014 | 34.59 | 34.59 | 33.79 | 33.93 | 174,428 | -0.80(-2.30%) |
Sep 08, 2014 | 35.15 | 35.19 | 34.69 | 34.73 | 167,760 | -0.34(-0.97%) |
Sep 05, 2014 | 34.30 | 35.28 | 34.30 | 35.07 | 391,268 | +0.61(+1.77%) |
Sep 04, 2014 | 34.14 | 34.77 | 34.00 | 34.46 | 256,543 | +0.56(+1.65%) |
Sep 03, 2014 | 33.92 | 34.25 | 33.67 | 33.90 | 241,782 | +0.05(+0.15%) |