Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 44.94 | 44.94 | 44.09 | 44.43 | 844,301 | -0.64(-1.42%) |
Aug 28, 2015 | 44.87 | 45.09 | 44.20 | 45.07 | 837,512 | +0.19(+0.42%) |
Aug 27, 2015 | 44.60 | 45.37 | 43.78 | 44.88 | 1,428,931 | +0.34(+0.76%) |
Aug 26, 2015 | 45.07 | 45.30 | 43.42 | 44.54 | 2,103,544 | +0.36(+0.83%) |
Aug 25, 2015 | 44.80 | 45.77 | 44.10 | 44.18 | 2,043,239 | -0.67(-1.50%) |
Aug 24, 2015 | 43.77 | 46.07 | 42.23 | 44.85 | 2,255,910 | -0.18(-0.40%) |
Aug 21, 2015 | 45.26 | 45.76 | 45.01 | 45.03 | 775,561 | -0.59(-1.30%) |
Aug 20, 2015 | 45.90 | 46.26 | 45.58 | 45.62 | 629,353 | -0.66(-1.44%) |
Aug 19, 2015 | 45.87 | 46.41 | 45.80 | 46.28 | 605,881 | +0.14(+0.30%) |
Aug 18, 2015 | 46.55 | 46.55 | 46.00 | 46.15 | 460,279 | -0.46(-0.99%) |
Aug 17, 2015 | 46.12 | 46.68 | 45.91 | 46.61 | 450,361 | +0.36(+0.78%) |
Aug 14, 2015 | 45.93 | 46.30 | 45.70 | 46.24 | 382,073 | +0.24(+0.53%) |
Aug 13, 2015 | 45.88 | 46.38 | 45.65 | 46.00 | 451,902 | -0.15(-0.31%) |
Aug 12, 2015 | 44.58 | 46.22 | 44.58 | 46.15 | 795,709 | +1.41(+3.15%) |
Aug 11, 2015 | 44.35 | 44.88 | 44.20 | 44.74 | 510,711 | +0.23(+0.52%) |
Aug 10, 2015 | 44.82 | 45.10 | 44.38 | 44.50 | 451,068 | -0.30(-0.66%) |
Aug 07, 2015 | 44.09 | 44.84 | 43.85 | 44.80 | 397,891 | +0.60(+1.37%) |
Aug 06, 2015 | 43.97 | 44.25 | 43.37 | 44.20 | 565,757 | -0.07(-0.16%) |
Aug 05, 2015 | 44.05 | 44.57 | 44.05 | 44.27 | 384,465 | +0.25(+0.57%) |
Aug 04, 2015 | 44.47 | 44.67 | 43.96 | 44.02 | 413,173 | -0.53(-1.19%) |
Aug 03, 2015 | 44.58 | 44.94 | 44.32 | 44.55 | 281,053 | +0.02(+0.04%) |
Jul 31, 2015 | 44.38 | 44.88 | 44.07 | 44.54 | 450,027 | +0.50(+1.13%) |
Jul 30, 2015 | 43.89 | 44.36 | 43.67 | 44.04 | 400,738 | +0.00(+0.00%) |
Jul 29, 2015 | 43.57 | 44.07 | 43.34 | 44.04 | 494,830 | +0.26(+0.59%) |
Jul 28, 2015 | 43.73 | 43.86 | 43.34 | 43.78 | 405,912 | +0.06(+0.13%) |
Jul 27, 2015 | 43.34 | 43.91 | 42.82 | 43.72 | 494,511 | +0.39(+0.91%) |
Jul 24, 2015 | 43.18 | 43.47 | 43.00 | 43.33 | 519,823 | +0.19(+0.45%) |
Jul 23, 2015 | 43.61 | 43.61 | 43.04 | 43.14 | 707,438 | -0.48(-1.11%) |
Jul 22, 2015 | 43.10 | 43.77 | 43.10 | 43.62 | 482,774 | +0.45(+1.04%) |
Jul 21, 2015 | 43.39 | 43.80 | 43.09 | 43.17 | 526,336 | -0.31(-0.70%) |
Jul 20, 2015 | 43.54 | 43.75 | 43.27 | 43.47 | 487,367 | -0.14(-0.33%) |
Jul 17, 2015 | 44.36 | 44.36 | 43.58 | 43.62 | 537,289 | -0.82(-1.85%) |
Jul 16, 2015 | 43.40 | 44.66 | 43.22 | 44.44 | 1,134,269 | +1.20(+2.78%) |
Jul 15, 2015 | 43.14 | 43.33 | 42.91 | 43.24 | 406,810 | +0.07(+0.17%) |
Jul 14, 2015 | 43.14 | 43.45 | 43.04 | 43.17 | 518,920 | +0.06(+0.13%) |
Jul 13, 2015 | 43.01 | 43.43 | 42.96 | 43.11 | 402,110 | +0.16(+0.38%) |
Jul 10, 2015 | 42.66 | 43.19 | 42.59 | 42.95 | 384,182 | +0.31(+0.74%) |
Jul 09, 2015 | 43.54 | 43.72 | 42.64 | 42.64 | 625,422 | -0.72(-1.65%) |
Jul 08, 2015 | 43.09 | 43.46 | 43.02 | 43.35 | 839,714 | +0.00(+0.00%) |
Jul 07, 2015 | 42.39 | 43.55 | 42.21 | 43.35 | 766,061 | +1.13(+2.67%) |
Jul 06, 2015 | 42.06 | 42.29 | 41.88 | 42.23 | 430,095 | +0.21(+0.50%) |
Jul 02, 2015 | 41.71 | 42.02 | 42.02 | 42.02 | 404,906 | +0.56(+1.34%) |
Jul 01, 2015 | 41.36 | 41.51 | 41.10 | 41.46 | 479,793 | +0.16(+0.39%) |
Jun 30, 2015 | 41.58 | 41.84 | 41.23 | 41.30 | 680,879 | -0.12(-0.29%) |
Jun 29, 2015 | 41.52 | 42.06 | 41.14 | 41.42 | 440,539 | -0.26(-0.62%) |
Jun 26, 2015 | 41.61 | 41.81 | 41.36 | 41.68 | 563,878 | +0.06(+0.15%) |
Jun 25, 2015 | 41.99 | 42.02 | 41.60 | 41.61 | 465,366 | -0.23(-0.54%) |
Jun 24, 2015 | 42.27 | 42.42 | 41.84 | 41.84 | 864,044 | -0.46(-1.09%) |
Jun 23, 2015 | 42.41 | 42.51 | 41.90 | 42.30 | 995,092 | -0.19(-0.44%) |
Jun 22, 2015 | 42.57 | 42.68 | 42.15 | 42.48 | 462,563 | +0.04(+0.09%) |
Jun 19, 2015 | 42.88 | 42.88 | 42.35 | 42.44 | 889,839 | -0.15(-0.36%) |
Jun 18, 2015 | 42.03 | 42.77 | 42.03 | 42.60 | 417,071 | +0.62(+1.48%) |
Jun 17, 2015 | 42.00 | 42.39 | 41.59 | 41.98 | 422,079 | +0.15(+0.35%) |
Jun 16, 2015 | 41.26 | 41.85 | 41.12 | 41.83 | 766,196 | +0.40(+0.97%) |
Jun 15, 2015 | 41.51 | 41.51 | 40.94 | 41.43 | 753,876 | -0.03(-0.08%) |
Jun 12, 2015 | 41.73 | 41.96 | 41.39 | 41.46 | 494,738 | -0.38(-0.90%) |
Jun 11, 2015 | 41.81 | 42.17 | 41.59 | 41.84 | 874,644 | +0.32(+0.78%) |
Jun 10, 2015 | 41.58 | 41.79 | 41.48 | 41.52 | 2,704,108 | +0.14(+0.35%) |
Jun 09, 2015 | 41.40 | 41.78 | 41.33 | 41.37 | 544,530 | -0.02(-0.06%) |
Jun 08, 2015 | 41.49 | 41.62 | 41.30 | 41.40 | 568,817 | -0.03(-0.08%) |
Jun 05, 2015 | 41.81 | 42.06 | 41.23 | 41.43 | 609,138 | -0.73(-1.74%) |
Jun 04, 2015 | 42.32 | 42.63 | 42.08 | 42.16 | 383,374 | -0.26(-0.61%) |
Jun 03, 2015 | 42.85 | 43.09 | 42.32 | 42.42 | 617,590 | -0.43(-1.00%) |
Jun 02, 2015 | 43.42 | 43.50 | 42.63 | 42.85 | 680,797 | -0.72(-1.65%) |
Jun 01, 2015 | 43.55 | 43.88 | 43.34 | 43.56 | 536,929 | +0.06(+0.13%) |
May 29, 2015 | 43.42 | 43.64 | 43.08 | 43.51 | 606,149 | +0.02(+0.06%) |
May 28, 2015 | 42.97 | 43.51 | 42.80 | 43.48 | 494,555 | +0.47(+1.09%) |
May 27, 2015 | 42.84 | 43.06 | 42.77 | 43.01 | 393,044 | +0.17(+0.39%) |
May 26, 2015 | 42.89 | 42.95 | 42.60 | 42.85 | 400,753 | -0.24(-0.56%) |
May 22, 2015 | 43.10 | 43.09 | 43.09 | 43.09 | 268,323 | -0.07(-0.17%) |
May 21, 2015 | 43.47 | 43.58 | 43.00 | 43.16 | 443,476 | -0.24(-0.56%) |
May 20, 2015 | 43.41 | 43.63 | 43.31 | 43.40 | 355,137 | -0.01(-0.02%) |
May 19, 2015 | 43.33 | 43.55 | 43.23 | 43.41 | 431,256 | -0.06(-0.15%) |
May 18, 2015 | 42.95 | 43.49 | 42.91 | 43.47 | 557,443 | +0.42(+0.98%) |
May 15, 2015 | 42.76 | 43.10 | 42.71 | 43.05 | 579,777 | +0.35(+0.82%) |
May 14, 2015 | 42.25 | 42.81 | 42.07 | 42.70 | 480,988 | +0.72(+1.71%) |
May 13, 2015 | 42.50 | 42.69 | 41.88 | 41.98 | 594,314 | -0.35(-0.83%) |
May 12, 2015 | 42.72 | 42.79 | 42.21 | 42.33 | 612,144 | -0.54(-1.25%) |
May 11, 2015 | 42.86 | 43.44 | 42.69 | 42.87 | 559,841 | -0.24(-0.56%) |
May 08, 2015 | 43.12 | 43.32 | 42.71 | 43.11 | 539,438 | +0.35(+0.82%) |
May 07, 2015 | 42.67 | 42.77 | 42.08 | 42.75 | 584,888 | +0.67(+1.60%) |
May 06, 2015 | 42.15 | 42.45 | 41.72 | 42.08 | 583,751 | +0.10(+0.25%) |
May 05, 2015 | 43.19 | 43.40 | 41.93 | 41.98 | 1,036,703 | -1.42(-3.26%) |
May 04, 2015 | 43.43 | 44.06 | 43.38 | 43.39 | 384,406 | -0.03(-0.07%) |
May 01, 2015 | 43.35 | 43.58 | 43.07 | 43.43 | 339,123 | +0.25(+0.57%) |
Apr 30, 2015 | 44.12 | 44.44 | 42.91 | 43.18 | 774,585 | -1.23(-2.77%) |
Apr 29, 2015 | 44.31 | 44.50 | 44.07 | 44.41 | 277,051 | -0.18(-0.41%) |
Apr 28, 2015 | 44.25 | 44.71 | 43.77 | 44.59 | 426,790 | +0.33(+0.74%) |
Apr 27, 2015 | 44.66 | 44.66 | 43.83 | 44.27 | 602,520 | -0.26(-0.57%) |
Apr 24, 2015 | 44.23 | 44.79 | 43.97 | 44.52 | 374,788 | +0.31(+0.71%) |
Apr 23, 2015 | 43.68 | 44.28 | 43.65 | 44.21 | 516,104 | +0.60(+1.38%) |
Apr 22, 2015 | 43.79 | 43.99 | 43.28 | 43.61 | 613,875 | -0.08(-0.18%) |
Apr 21, 2015 | 43.84 | 44.32 | 43.63 | 43.69 | 767,351 | -0.16(-0.36%) |
Apr 20, 2015 | 43.46 | 44.08 | 43.34 | 43.85 | 457,519 | +0.65(+1.50%) |
Apr 17, 2015 | 43.19 | 43.56 | 43.03 | 43.20 | 291,475 | -0.19(-0.44%) |
Apr 16, 2015 | 43.75 | 43.76 | 42.98 | 43.39 | 476,788 | -0.40(-0.91%) |
Apr 15, 2015 | 44.09 | 44.30 | 43.75 | 43.79 | 561,508 | -0.09(-0.20%) |
Apr 14, 2015 | 43.80 | 44.13 | 43.65 | 43.88 | 526,686 | +0.26(+0.61%) |
Apr 13, 2015 | 44.16 | 44.27 | 43.61 | 43.62 | 381,264 | -0.66(-1.48%) |
Apr 10, 2015 | 44.20 | 44.51 | 43.93 | 44.27 | 304,457 | +0.27(+0.62%) |
Apr 09, 2015 | 44.19 | 44.51 | 43.75 | 44.00 | 474,380 | -0.29(-0.65%) |
Apr 08, 2015 | 44.50 | 44.55 | 44.03 | 44.29 | 375,077 | -0.12(-0.27%) |
Apr 07, 2015 | 45.10 | 45.13 | 44.38 | 44.41 | 401,107 | -0.70(-1.54%) |
Apr 06, 2015 | 44.72 | 45.31 | 44.62 | 45.10 | 769,547 | +0.37(+0.82%) |
Apr 02, 2015 | 44.71 | 44.74 | 44.74 | 44.74 | 660,218 | +0.10(+0.23%) |
Apr 01, 2015 | 44.12 | 44.63 | 43.66 | 44.63 | 562,355 | +0.42(+0.94%) |
Mar 31, 2015 | 44.16 | 44.54 | 44.01 | 44.22 | 1,156,657 | -0.06(-0.14%) |
Mar 30, 2015 | 43.79 | 44.37 | 43.56 | 44.28 | 455,658 | +0.62(+1.41%) |
Mar 27, 2015 | 43.14 | 43.67 | 43.03 | 43.67 | 601,456 | +0.58(+1.34%) |
Mar 26, 2015 | 43.59 | 43.85 | 43.07 | 43.09 | 717,086 | -0.60(-1.37%) |
Mar 25, 2015 | 44.27 | 44.60 | 43.66 | 43.69 | 782,146 | -0.44(-1.00%) |
Mar 24, 2015 | 44.19 | 44.47 | 43.93 | 44.13 | 711,535 | -0.19(-0.43%) |
Mar 23, 2015 | 44.56 | 44.63 | 44.20 | 44.32 | 521,735 | -0.34(-0.75%) |
Mar 20, 2015 | 44.30 | 44.66 | 44.06 | 44.66 | 2,105,081 | +0.53(+1.20%) |
Mar 19, 2015 | 44.23 | 44.82 | 44.00 | 44.13 | 915,945 | -0.38(-0.84%) |
Mar 18, 2015 | 43.38 | 44.75 | 43.22 | 44.50 | 1,032,779 | +1.13(+2.60%) |
Mar 17, 2015 | 43.00 | 43.45 | 42.95 | 43.38 | 737,504 | +0.30(+0.69%) |
Mar 16, 2015 | 42.59 | 43.23 | 42.59 | 43.08 | 1,097,962 | +0.63(+1.49%) |
Mar 13, 2015 | 42.63 | 42.64 | 41.83 | 42.45 | 712,185 | -0.25(-0.58%) |
Mar 12, 2015 | 41.86 | 42.87 | 41.86 | 42.70 | 746,216 | +1.08(+2.59%) |
Mar 11, 2015 | 41.72 | 41.82 | 41.36 | 41.62 | 1,199,577 | +0.02(+0.06%) |
Mar 10, 2015 | 41.58 | 42.17 | 41.55 | 41.59 | 846,547 | -0.13(-0.31%) |
Mar 09, 2015 | 41.78 | 42.04 | 41.63 | 41.72 | 648,438 | -0.02(-0.06%) |
Mar 06, 2015 | 42.20 | 42.29 | 41.55 | 41.75 | 1,169,932 | -0.98(-2.28%) |
Mar 05, 2015 | 42.52 | 42.90 | 42.35 | 42.72 | 721,571 | +0.25(+0.58%) |
Mar 04, 2015 | 42.61 | 42.61 | 42.07 | 42.47 | 988,689 | -0.14(-0.32%) |
Mar 03, 2015 | 42.11 | 42.69 | 41.83 | 42.61 | 1,341,165 | +0.94(+2.24%) |
Mar 02, 2015 | 42.33 | 42.48 | 40.99 | 41.67 | 1,060,724 | -0.74(-1.73%) |
Feb 27, 2015 | 42.11 | 42.55 | 41.93 | 42.41 | 998,000 | +0.44(+1.05%) |
Feb 26, 2015 | 42.56 | 42.62 | 41.95 | 41.97 | 611,949 | -0.53(-1.24%) |
Feb 25, 2015 | 42.70 | 42.82 | 42.35 | 42.50 | 919,989 | -0.14(-0.34%) |
Feb 24, 2015 | 42.58 | 42.87 | 42.39 | 42.64 | 492,797 | +0.16(+0.38%) |
Feb 23, 2015 | 42.32 | 42.57 | 42.14 | 42.48 | 491,890 | +0.16(+0.38%) |
Feb 20, 2015 | 42.31 | 42.44 | 41.79 | 42.32 | 1,028,691 | +0.06(+0.13%) |
Feb 19, 2015 | 42.49 | 42.64 | 42.16 | 42.27 | 870,241 | -0.22(-0.53%) |
Feb 18, 2015 | 41.61 | 42.54 | 41.44 | 42.49 | 2,146,274 | +0.79(+1.88%) |
Feb 17, 2015 | 41.59 | 41.93 | 41.32 | 41.70 | 1,962,564 | +0.02(+0.04%) |
Feb 13, 2015 | 42.23 | 41.69 | 41.69 | 41.69 | 1,206,034 | -0.52(-1.22%) |
Feb 12, 2015 | 42.54 | 42.71 | 42.05 | 42.20 | 1,841,121 | -0.25(-0.58%) |
Feb 11, 2015 | 43.62 | 43.62 | 42.37 | 42.45 | 1,071,712 | -1.17(-2.68%) |
Feb 10, 2015 | 43.24 | 43.76 | 43.10 | 43.62 | 1,004,693 | +0.37(+0.84%) |
Feb 09, 2015 | 43.58 | 44.01 | 43.00 | 43.25 | 414,555 | -0.48(-1.09%) |
Feb 06, 2015 | 45.45 | 45.64 | 43.26 | 43.73 | 941,020 | -1.87(-4.09%) |
Feb 05, 2015 | 45.32 | 45.71 | 45.03 | 45.59 | 525,899 | +0.54(+1.20%) |
Feb 04, 2015 | 45.86 | 46.18 | 44.93 | 45.05 | 906,496 | -0.92(-2.00%) |
Feb 03, 2015 | 45.40 | 46.01 | 45.38 | 45.97 | 954,948 | +0.33(+0.73%) |
Feb 02, 2015 | 45.55 | 45.84 | 44.81 | 45.64 | 742,009 | +0.47(+1.04%) |
Jan 30, 2015 | 46.28 | 46.55 | 45.07 | 45.17 | 1,177,721 | -1.41(-3.03%) |
Jan 29, 2015 | 45.91 | 46.64 | 45.55 | 46.59 | 425,899 | +0.91(+2.00%) |
Jan 28, 2015 | 46.52 | 46.86 | 45.51 | 45.67 | 700,975 | -0.74(-1.59%) |
Jan 27, 2015 | 46.67 | 47.11 | 46.32 | 46.41 | 680,149 | -0.27(-0.58%) |
Jan 26, 2015 | 46.47 | 46.70 | 45.77 | 46.68 | 529,651 | +0.12(+0.26%) |
Jan 23, 2015 | 46.71 | 46.92 | 46.51 | 46.56 | 508,802 | +0.02(+0.03%) |
Jan 22, 2015 | 46.84 | 46.87 | 46.26 | 46.55 | 750,681 | +0.02(+0.05%) |
Jan 21, 2015 | 46.13 | 46.57 | 45.68 | 46.52 | 748,288 | +0.31(+0.67%) |
Jan 20, 2015 | 46.41 | 46.79 | 45.62 | 46.21 | 577,999 | -0.20(-0.43%) |
Jan 16, 2015 | 45.28 | 46.42 | 45.27 | 46.41 | 630,926 | +0.92(+2.02%) |
Jan 15, 2015 | 45.51 | 45.62 | 45.22 | 45.49 | 938,084 | +0.13(+0.30%) |
Jan 14, 2015 | 43.88 | 45.38 | 43.88 | 45.36 | 724,789 | +1.21(+2.75%) |
Jan 13, 2015 | 44.24 | 44.86 | 43.69 | 44.14 | 430,627 | +0.21(+0.49%) |
Jan 12, 2015 | 44.07 | 44.09 | 43.50 | 43.93 | 521,930 | +0.07(+0.16%) |
Jan 09, 2015 | 44.27 | 44.33 | 43.59 | 43.86 | 545,474 | -0.36(-0.81%) |
Jan 08, 2015 | 44.20 | 44.46 | 44.12 | 44.21 | 941,538 | +0.29(+0.67%) |
Jan 07, 2015 | 43.62 | 44.05 | 43.15 | 43.92 | 694,096 | +0.62(+1.43%) |
Jan 06, 2015 | 43.60 | 44.12 | 43.17 | 43.30 | 706,857 | -0.27(-0.62%) |
Jan 05, 2015 | 44.02 | 44.06 | 43.29 | 43.57 | 469,873 | -0.80(-1.81%) |
Jan 02, 2015 | 44.39 | 44.59 | 43.93 | 44.37 | 531,509 | +0.13(+0.29%) |
Dec 31, 2014 | 45.34 | 44.24 | 44.24 | 44.24 | 716,590 | -0.88(-1.95%) |
Dec 30, 2014 | 45.93 | 45.94 | 45.13 | 45.13 | 429,606 | -0.98(-2.12%) |
Dec 29, 2014 | 44.60 | 46.18 | 44.59 | 46.10 | 723,891 | +1.64(+3.70%) |
Dec 26, 2014 | 44.17 | 44.77 | 43.97 | 44.46 | 387,916 | +0.34(+0.77%) |
Dec 24, 2014 | 43.36 | 44.12 | 44.12 | 44.12 | 240,123 | +0.71(+1.65%) |
Dec 23, 2014 | 43.34 | 43.60 | 43.17 | 43.40 | 435,399 | +0.10(+0.22%) |
Dec 22, 2014 | 43.12 | 43.36 | 42.82 | 43.31 | 339,822 | +0.14(+0.33%) |
Dec 19, 2014 | 43.32 | 43.53 | 42.76 | 43.16 | 935,206 | -0.22(-0.51%) |
Dec 18, 2014 | 43.12 | 43.46 | 42.90 | 43.39 | 512,880 | +0.67(+1.56%) |
Dec 17, 2014 | 42.05 | 42.74 | 41.92 | 42.72 | 380,152 | +0.72(+1.72%) |
Dec 16, 2014 | 41.70 | 42.29 | 41.29 | 42.00 | 773,297 | +0.27(+0.65%) |
Dec 15, 2014 | 42.35 | 42.35 | 41.57 | 41.73 | 648,146 | -0.44(-1.05%) |
Dec 12, 2014 | 42.86 | 43.14 | 42.13 | 42.17 | 668,229 | -1.13(-2.60%) |
Dec 11, 2014 | 42.87 | 43.60 | 42.55 | 43.30 | 411,597 | +0.53(+1.24%) |
Dec 10, 2014 | 43.57 | 43.71 | 42.74 | 42.77 | 406,327 | -0.94(-2.14%) |
Dec 09, 2014 | 42.82 | 43.74 | 42.74 | 43.70 | 604,989 | +0.71(+1.66%) |
Dec 08, 2014 | 43.18 | 43.53 | 42.70 | 42.99 | 431,649 | -0.16(-0.37%) |
Dec 05, 2014 | 43.18 | 43.45 | 43.02 | 43.15 | 542,089 | -0.25(-0.59%) |
Dec 04, 2014 | 43.14 | 43.54 | 43.09 | 43.40 | 618,621 | +0.17(+0.40%) |
Dec 03, 2014 | 42.93 | 43.26 | 42.93 | 43.23 | 749,892 | +0.24(+0.55%) |
Dec 02, 2014 | 42.78 | 43.14 | 42.51 | 42.99 | 738,476 | +0.20(+0.46%) |
Dec 01, 2014 | 42.63 | 42.90 | 42.22 | 42.79 | 669,918 | +0.17(+0.39%) |
Nov 28, 2014 | 42.59 | 43.22 | 42.59 | 42.62 | 366,646 | -0.03(-0.07%) |
Nov 26, 2014 | 42.61 | 42.66 | 42.66 | 42.66 | 407,176 | +0.04(+0.09%) |
Nov 25, 2014 | 42.66 | 42.74 | 42.45 | 42.62 | 458,559 | +0.06(+0.15%) |
Nov 24, 2014 | 42.56 | 42.80 | 42.28 | 42.55 | 793,367 | -0.03(-0.07%) |
Nov 21, 2014 | 42.55 | 42.66 | 42.30 | 42.59 | 800,774 | +0.45(+1.07%) |
Nov 20, 2014 | 41.88 | 42.14 | 41.78 | 42.13 | 1,253,376 | +0.26(+0.63%) |
Nov 19, 2014 | 42.12 | 42.14 | 41.72 | 41.87 | 917,862 | -0.22(-0.52%) |
Nov 18, 2014 | 42.20 | 42.41 | 41.99 | 42.09 | 821,651 | -0.04(-0.09%) |
Nov 17, 2014 | 41.88 | 42.28 | 41.81 | 42.13 | 1,032,099 | +0.14(+0.34%) |
Nov 14, 2014 | 42.85 | 42.96 | 41.91 | 41.99 | 674,975 | -0.96(-2.24%) |
Nov 13, 2014 | 42.38 | 42.98 | 42.12 | 42.95 | 1,384,965 | +0.48(+1.13%) |
Nov 12, 2014 | 42.65 | 42.65 | 42.13 | 42.47 | 772,228 | -0.27(-0.63%) |
Nov 11, 2014 | 42.87 | 42.99 | 42.59 | 42.74 | 384,963 | -0.05(-0.11%) |
Nov 10, 2014 | 42.81 | 43.01 | 42.60 | 42.78 | 454,045 | -0.10(-0.24%) |
Nov 07, 2014 | 42.81 | 42.94 | 42.54 | 42.89 | 617,570 | +0.17(+0.39%) |
Nov 06, 2014 | 43.18 | 43.27 | 42.45 | 42.72 | 1,000,869 | +0.02(+0.04%) |
Nov 05, 2014 | 42.49 | 42.78 | 42.20 | 42.71 | 663,449 | +0.58(+1.38%) |
Nov 04, 2014 | 42.27 | 42.45 | 41.93 | 42.12 | 692,078 | -0.01(-0.02%) |
Nov 03, 2014 | 41.85 | 42.27 | 41.67 | 42.13 | 668,041 | +0.37(+0.89%) |
Oct 31, 2014 | 42.20 | 42.20 | 41.63 | 41.76 | 1,024,069 | -0.25(-0.60%) |
Oct 30, 2014 | 41.17 | 42.02 | 41.17 | 42.01 | 385,954 | +0.69(+1.66%) |
Oct 29, 2014 | 41.37 | 41.51 | 40.84 | 41.33 | 505,777 | +0.06(+0.13%) |
Oct 28, 2014 | 40.82 | 41.30 | 40.49 | 41.27 | 562,575 | +0.60(+1.47%) |
Oct 27, 2014 | 40.59 | 40.80 | 40.38 | 40.67 | 886,601 | +0.00(+0.00%) |
Oct 24, 2014 | 41.04 | 41.05 | 40.62 | 40.67 | 900,628 | -0.24(-0.58%) |
Oct 23, 2014 | 40.92 | 41.34 | 40.72 | 40.91 | 591,554 | +0.39(+0.97%) |
Oct 22, 2014 | 40.41 | 40.96 | 40.29 | 40.52 | 798,241 | +0.14(+0.35%) |
Oct 21, 2014 | 40.22 | 40.62 | 39.99 | 40.37 | 879,286 | +0.31(+0.77%) |
Oct 20, 2014 | 39.59 | 40.22 | 39.56 | 40.07 | 920,650 | +0.50(+1.27%) |
Oct 17, 2014 | 39.44 | 39.81 | 38.85 | 39.56 | 2,936,995 | +0.84(+2.16%) |
Oct 16, 2014 | 37.69 | 38.73 | 37.41 | 38.73 | 1,325,790 | +0.52(+1.36%) |
Oct 15, 2014 | 38.07 | 38.38 | 37.22 | 38.21 | 1,053,164 | -0.20(-0.51%) |
Oct 14, 2014 | 37.90 | 38.45 | 37.67 | 38.40 | 1,127,679 | +0.65(+1.71%) |
Oct 13, 2014 | 37.66 | 38.15 | 37.62 | 37.76 | 958,420 | -0.05(-0.13%) |
Oct 10, 2014 | 37.72 | 38.28 | 37.53 | 37.80 | 791,558 | +0.23(+0.61%) |
Oct 09, 2014 | 38.26 | 38.49 | 37.50 | 37.58 | 718,821 | -0.65(-1.71%) |
Oct 08, 2014 | 37.34 | 38.26 | 37.27 | 38.23 | 669,795 | +0.92(+2.47%) |
Oct 07, 2014 | 37.44 | 37.72 | 37.30 | 37.31 | 753,389 | -0.34(-0.90%) |
Oct 06, 2014 | 37.63 | 37.80 | 37.40 | 37.65 | 712,007 | +0.07(+0.19%) |
Oct 03, 2014 | 37.59 | 37.79 | 37.25 | 37.58 | 633,202 | +0.17(+0.44%) |
Oct 02, 2014 | 37.29 | 37.67 | 37.25 | 37.41 | 541,796 | +0.02(+0.06%) |
Oct 01, 2014 | 37.53 | 37.91 | 37.20 | 37.39 | 1,047,240 | -0.20(-0.52%) |
Sep 30, 2014 | 37.69 | 37.95 | 37.47 | 37.58 | 913,517 | -0.11(-0.29%) |
Sep 29, 2014 | 36.75 | 37.73 | 36.75 | 37.69 | 894,198 | +0.65(+1.77%) |
Sep 26, 2014 | 37.21 | 37.21 | 36.76 | 37.04 | 971,801 | -0.19(-0.51%) |
Sep 25, 2014 | 37.54 | 37.73 | 37.17 | 37.23 | 733,461 | -0.39(-1.03%) |
Sep 24, 2014 | 38.07 | 38.10 | 37.52 | 37.62 | 710,234 | -0.43(-1.14%) |
Sep 23, 2014 | 38.37 | 38.62 | 38.04 | 38.05 | 616,481 | -0.48(-1.25%) |
Sep 22, 2014 | 38.68 | 38.81 | 38.22 | 38.53 | 466,305 | -0.27(-0.69%) |
Sep 19, 2014 | 38.99 | 39.16 | 38.77 | 38.80 | 667,823 | -0.12(-0.30%) |
Sep 18, 2014 | 39.35 | 39.39 | 38.77 | 38.92 | 435,523 | -0.37(-0.94%) |
Sep 17, 2014 | 39.53 | 39.66 | 39.04 | 39.29 | 334,852 | -0.21(-0.54%) |
Sep 16, 2014 | 39.15 | 39.70 | 39.15 | 39.50 | 544,626 | +0.24(+0.60%) |
Sep 15, 2014 | 39.19 | 39.41 | 39.08 | 39.26 | 457,863 | +0.17(+0.44%) |
Sep 12, 2014 | 39.63 | 39.67 | 38.87 | 39.09 | 491,521 | -0.67(-1.68%) |
Sep 11, 2014 | 39.39 | 39.77 | 39.31 | 39.76 | 386,937 | +0.23(+0.58%) |
Sep 10, 2014 | 39.80 | 39.89 | 39.38 | 39.53 | 328,883 | -0.33(-0.83%) |
Sep 09, 2014 | 40.28 | 40.51 | 39.81 | 39.86 | 442,860 | -0.57(-1.40%) |
Sep 08, 2014 | 40.42 | 40.55 | 40.20 | 40.43 | 592,531 | +0.00(+0.00%) |
Sep 05, 2014 | 39.88 | 40.45 | 39.88 | 40.43 | 400,822 | +0.61(+1.52%) |
Sep 04, 2014 | 39.93 | 39.93 | 39.64 | 39.82 | 239,993 | -0.17(-0.43%) |
Sep 03, 2014 | 39.83 | 40.05 | 39.74 | 40.00 | 349,352 | +0.34(+0.85%) |