Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.06 | 41.94 | 40.91 | 41.80 | 1,158,312 | +0.82(+2.00%) |
Sep 29, 2015 | 40.71 | 41.11 | 40.22 | 40.98 | 1,023,347 | +0.28(+0.69%) |
Sep 28, 2015 | 41.69 | 41.69 | 40.51 | 40.70 | 889,083 | -1.32(-3.14%) |
Sep 25, 2015 | 42.92 | 42.94 | 41.81 | 42.02 | 1,037,056 | -0.58(-1.37%) |
Sep 24, 2015 | 42.38 | 42.79 | 41.97 | 42.60 | 1,153,568 | -0.29(-0.67%) |
Sep 23, 2015 | 42.97 | 42.99 | 42.53 | 42.89 | 667,733 | -0.04(-0.08%) |
Sep 22, 2015 | 42.70 | 43.73 | 42.42 | 42.92 | 1,696,658 | -0.39(-0.91%) |
Sep 21, 2015 | 42.88 | 43.78 | 42.75 | 43.32 | 944,648 | +0.92(+2.16%) |
Sep 18, 2015 | 42.91 | 43.14 | 42.28 | 42.40 | 1,436,930 | -1.31(-3.00%) |
Sep 17, 2015 | 43.90 | 44.76 | 43.63 | 43.71 | 1,014,316 | -0.13(-0.30%) |
Sep 16, 2015 | 42.97 | 43.90 | 42.78 | 43.84 | 835,198 | +0.98(+2.28%) |
Sep 15, 2015 | 41.65 | 42.98 | 41.40 | 42.86 | 864,372 | +1.36(+3.28%) |
Sep 14, 2015 | 42.06 | 42.08 | 41.41 | 41.50 | 659,157 | -0.56(-1.33%) |
Sep 11, 2015 | 41.83 | 42.14 | 41.31 | 42.06 | 697,643 | -0.10(-0.25%) |
Sep 10, 2015 | 42.17 | 42.80 | 42.04 | 42.16 | 699,277 | -0.02(-0.04%) |
Sep 09, 2015 | 43.28 | 43.39 | 42.06 | 42.18 | 636,097 | -0.78(-1.81%) |
Sep 08, 2015 | 42.34 | 43.05 | 41.95 | 42.96 | 943,932 | +1.43(+3.45%) |
Sep 04, 2015 | 41.94 | 41.53 | 41.53 | 41.53 | 891,861 | -0.98(-2.30%) |
Sep 03, 2015 | 42.44 | 42.86 | 42.14 | 42.50 | 595,563 | +0.35(+0.83%) |
Sep 02, 2015 | 42.28 | 42.50 | 41.30 | 42.16 | 824,918 | +0.54(+1.30%) |
Sep 01, 2015 | 42.61 | 42.64 | 41.37 | 41.61 | 1,100,303 | -1.77(-4.08%) |
Aug 31, 2015 | 43.32 | 44.00 | 42.92 | 43.39 | 667,284 | -0.08(-0.18%) |
Aug 28, 2015 | 42.99 | 43.55 | 42.75 | 43.46 | 781,605 | +0.40(+0.93%) |
Aug 27, 2015 | 42.14 | 43.28 | 42.10 | 43.06 | 895,701 | +1.34(+3.22%) |
Aug 26, 2015 | 41.61 | 41.96 | 40.28 | 41.72 | 1,515,897 | +1.13(+2.80%) |
Aug 25, 2015 | 42.70 | 42.74 | 40.54 | 40.58 | 1,551,225 | -0.95(-2.29%) |
Aug 24, 2015 | 41.98 | 43.05 | 41.04 | 41.54 | 1,503,379 | -2.26(-5.16%) |
Aug 21, 2015 | 44.55 | 44.89 | 43.76 | 43.80 | 993,177 | -1.30(-2.89%) |
Aug 20, 2015 | 45.87 | 46.03 | 45.10 | 45.10 | 766,854 | -1.19(-2.58%) |
Aug 19, 2015 | 46.79 | 46.79 | 46.08 | 46.29 | 1,083,115 | -0.84(-1.77%) |
Aug 18, 2015 | 48.05 | 48.55 | 47.02 | 47.13 | 1,153,547 | -0.99(-2.06%) |
Aug 17, 2015 | 46.79 | 48.21 | 46.62 | 48.12 | 1,029,158 | +1.01(+2.14%) |
Aug 14, 2015 | 46.18 | 47.13 | 46.15 | 47.11 | 715,315 | +0.77(+1.67%) |
Aug 13, 2015 | 46.06 | 46.69 | 45.75 | 46.34 | 571,541 | +0.29(+0.62%) |
Aug 12, 2015 | 46.11 | 46.45 | 45.28 | 46.05 | 720,130 | -0.52(-1.12%) |
Aug 11, 2015 | 46.19 | 46.75 | 46.19 | 46.57 | 769,036 | -0.11(-0.24%) |
Aug 10, 2015 | 46.02 | 46.72 | 45.77 | 46.69 | 825,837 | +1.16(+2.54%) |
Aug 07, 2015 | 45.48 | 45.88 | 45.20 | 45.53 | 618,483 | +0.01(+0.02%) |
Aug 06, 2015 | 46.44 | 46.72 | 45.39 | 45.52 | 984,794 | -0.73(-1.58%) |
Aug 05, 2015 | 45.90 | 46.48 | 45.81 | 46.25 | 1,122,368 | +0.68(+1.49%) |
Aug 04, 2015 | 45.58 | 46.25 | 45.40 | 45.57 | 875,747 | -0.03(-0.06%) |
Aug 03, 2015 | 46.07 | 46.27 | 45.37 | 45.60 | 786,836 | -0.63(-1.36%) |
Jul 31, 2015 | 45.61 | 46.79 | 45.18 | 46.22 | 2,136,392 | +1.02(+2.25%) |
Jul 30, 2015 | 45.54 | 46.99 | 44.99 | 45.21 | 1,727,460 | -1.01(-2.19%) |
Jul 29, 2015 | 44.77 | 46.32 | 44.76 | 46.22 | 1,249,054 | +1.26(+2.81%) |
Jul 28, 2015 | 44.73 | 45.36 | 44.20 | 44.95 | 1,005,291 | +0.42(+0.94%) |
Jul 27, 2015 | 44.86 | 45.05 | 44.30 | 44.53 | 920,341 | -0.72(-1.60%) |
Jul 24, 2015 | 45.82 | 45.89 | 45.01 | 45.26 | 644,154 | -0.48(-1.05%) |
Jul 23, 2015 | 46.47 | 46.78 | 45.71 | 45.74 | 689,358 | -0.51(-1.11%) |
Jul 22, 2015 | 45.56 | 46.29 | 45.56 | 46.25 | 888,791 | +0.06(+0.13%) |
Jul 21, 2015 | 45.93 | 46.46 | 45.74 | 46.19 | 711,904 | +0.52(+1.14%) |
Jul 20, 2015 | 46.00 | 46.11 | 45.57 | 45.67 | 626,021 | -0.28(-0.61%) |
Jul 17, 2015 | 46.63 | 46.70 | 45.85 | 45.95 | 686,423 | -0.64(-1.38%) |
Jul 16, 2015 | 46.44 | 46.82 | 46.22 | 46.59 | 818,206 | +0.37(+0.81%) |
Jul 15, 2015 | 47.24 | 47.44 | 46.15 | 46.22 | 954,112 | -0.99(-2.10%) |
Jul 14, 2015 | 46.46 | 47.58 | 46.46 | 47.21 | 1,374,264 | +0.60(+1.29%) |
Jul 13, 2015 | 46.53 | 46.81 | 46.28 | 46.61 | 1,381,605 | +0.48(+1.04%) |
Jul 10, 2015 | 46.26 | 46.57 | 45.84 | 46.13 | 976,555 | +0.42(+0.91%) |
Jul 09, 2015 | 45.24 | 45.95 | 45.14 | 45.71 | 1,460,933 | +1.24(+2.78%) |
Jul 08, 2015 | 44.98 | 45.16 | 44.22 | 44.47 | 795,290 | -0.05(-0.12%) |
Jul 07, 2015 | 44.36 | 44.65 | 43.56 | 44.53 | 842,749 | +0.42(+0.95%) |
Jul 06, 2015 | 43.86 | 44.72 | 43.83 | 44.11 | 1,241,573 | -0.10(-0.24%) |
Jul 02, 2015 | 44.42 | 44.21 | 44.21 | 44.21 | 831,309 | +0.01(+0.02%) |
Jul 01, 2015 | 44.72 | 44.84 | 43.79 | 44.20 | 1,235,672 | -0.08(-0.18%) |
Jun 30, 2015 | 44.27 | 44.76 | 44.04 | 44.28 | 1,014,429 | +0.44(+0.99%) |
Jun 29, 2015 | 44.88 | 45.25 | 43.82 | 43.85 | 1,342,009 | -1.40(-3.10%) |
Jun 26, 2015 | 45.66 | 45.87 | 45.25 | 45.25 | 8,041,317 | -0.18(-0.40%) |
Jun 25, 2015 | 45.63 | 45.68 | 45.26 | 45.43 | 1,095,147 | -0.04(-0.10%) |
Jun 24, 2015 | 45.85 | 46.27 | 45.30 | 45.48 | 1,061,869 | -0.43(-0.93%) |
Jun 23, 2015 | 46.05 | 46.11 | 45.42 | 45.90 | 1,082,755 | +0.07(+0.15%) |
Jun 22, 2015 | 46.02 | 46.02 | 45.41 | 45.83 | 956,323 | +0.07(+0.15%) |
Jun 19, 2015 | 46.85 | 47.11 | 45.75 | 45.76 | 1,740,266 | -1.03(-2.20%) |
Jun 18, 2015 | 46.29 | 47.16 | 46.29 | 46.79 | 1,375,019 | +0.64(+1.38%) |
Jun 17, 2015 | 45.64 | 46.31 | 45.52 | 46.15 | 1,433,050 | +0.85(+1.88%) |
Jun 16, 2015 | 45.52 | 45.61 | 45.27 | 45.30 | 1,127,433 | -0.18(-0.40%) |
Jun 15, 2015 | 45.41 | 45.77 | 45.03 | 45.48 | 702,535 | -0.22(-0.48%) |
Jun 12, 2015 | 45.66 | 45.98 | 45.42 | 45.70 | 608,560 | -0.33(-0.72%) |
Jun 11, 2015 | 45.68 | 46.26 | 45.68 | 46.03 | 670,486 | +0.42(+0.92%) |
Jun 10, 2015 | 44.80 | 45.75 | 44.54 | 45.61 | 1,150,044 | +0.94(+2.10%) |
Jun 09, 2015 | 44.43 | 44.83 | 44.00 | 44.67 | 623,538 | +0.29(+0.65%) |
Jun 08, 2015 | 44.63 | 44.79 | 44.38 | 44.39 | 355,512 | -0.30(-0.66%) |
Jun 05, 2015 | 44.08 | 44.71 | 43.97 | 44.68 | 548,134 | +0.58(+1.32%) |
Jun 04, 2015 | 44.46 | 44.92 | 44.01 | 44.10 | 797,399 | -0.71(-1.59%) |
Jun 03, 2015 | 44.33 | 45.04 | 44.22 | 44.81 | 756,295 | +0.63(+1.42%) |
Jun 02, 2015 | 44.07 | 44.61 | 44.05 | 44.19 | 621,342 | -0.30(-0.67%) |
Jun 01, 2015 | 44.67 | 44.94 | 44.18 | 44.48 | 660,147 | +0.04(+0.10%) |
May 29, 2015 | 44.82 | 44.87 | 44.38 | 44.44 | 895,580 | -0.32(-0.72%) |
May 28, 2015 | 44.87 | 45.02 | 44.40 | 44.76 | 1,549,808 | -0.18(-0.41%) |
May 27, 2015 | 45.15 | 45.41 | 44.77 | 44.94 | 1,026,221 | -0.24(-0.54%) |
May 26, 2015 | 45.86 | 46.08 | 44.90 | 45.19 | 781,182 | -0.87(-1.89%) |
May 22, 2015 | 46.11 | 46.06 | 46.06 | 46.06 | 457,001 | -0.14(-0.30%) |
May 21, 2015 | 46.08 | 46.68 | 45.98 | 46.20 | 655,595 | +0.13(+0.27%) |
May 20, 2015 | 45.88 | 46.29 | 45.65 | 46.07 | 723,187 | +0.06(+0.13%) |
May 19, 2015 | 46.44 | 46.44 | 45.82 | 46.01 | 675,701 | -0.37(-0.81%) |
May 18, 2015 | 45.71 | 46.40 | 45.34 | 46.38 | 1,044,349 | +0.50(+1.08%) |
May 15, 2015 | 46.27 | 46.36 | 45.83 | 45.89 | 850,630 | -0.26(-0.56%) |
May 14, 2015 | 45.35 | 46.28 | 44.95 | 46.15 | 1,452,722 | +1.04(+2.31%) |
May 13, 2015 | 45.18 | 45.51 | 44.88 | 45.11 | 869,154 | -0.05(-0.12%) |
May 12, 2015 | 45.40 | 45.44 | 44.66 | 45.16 | 566,758 | -0.37(-0.82%) |
May 11, 2015 | 45.02 | 45.73 | 44.88 | 45.53 | 1,580,115 | +0.44(+0.98%) |
May 08, 2015 | 44.68 | 45.16 | 44.61 | 45.09 | 1,382,048 | +0.78(+1.76%) |
May 07, 2015 | 43.99 | 44.49 | 43.88 | 44.31 | 849,545 | +0.30(+0.67%) |
May 06, 2015 | 43.82 | 44.04 | 43.25 | 44.01 | 1,065,281 | +0.26(+0.60%) |
May 05, 2015 | 44.41 | 44.65 | 43.52 | 43.75 | 1,522,104 | -0.84(-1.89%) |
May 04, 2015 | 44.22 | 44.73 | 44.07 | 44.60 | 1,680,562 | +0.54(+1.22%) |
May 01, 2015 | 43.58 | 44.25 | 43.47 | 44.06 | 1,654,577 | +0.59(+1.36%) |
Apr 30, 2015 | 43.93 | 44.50 | 43.39 | 43.47 | 2,530,003 | -0.99(-2.23%) |
Apr 29, 2015 | 46.82 | 46.90 | 43.56 | 44.46 | 4,783,609 | -3.41(-7.11%) |
Apr 28, 2015 | 47.90 | 47.90 | 47.16 | 47.86 | 1,793,483 | -0.17(-0.36%) |
Apr 27, 2015 | 48.21 | 48.67 | 47.62 | 48.03 | 1,409,378 | +0.03(+0.05%) |
Apr 24, 2015 | 47.50 | 48.14 | 47.29 | 48.01 | 1,084,520 | +0.68(+1.43%) |
Apr 23, 2015 | 46.84 | 47.44 | 46.58 | 47.33 | 992,579 | +0.42(+0.89%) |
Apr 22, 2015 | 46.89 | 46.97 | 46.09 | 46.91 | 771,635 | +0.11(+0.24%) |
Apr 21, 2015 | 47.55 | 47.66 | 46.76 | 46.80 | 1,111,731 | -0.69(-1.45%) |
Apr 20, 2015 | 47.60 | 47.77 | 47.35 | 47.49 | 869,164 | +0.28(+0.59%) |
Apr 17, 2015 | 46.96 | 47.30 | 46.38 | 47.21 | 1,243,811 | -0.06(-0.13%) |
Apr 16, 2015 | 46.90 | 47.45 | 45.66 | 47.27 | 1,316,624 | +1.52(+3.32%) |
Apr 15, 2015 | 44.98 | 45.95 | 44.98 | 45.75 | 912,445 | +0.76(+1.70%) |
Apr 14, 2015 | 45.08 | 45.25 | 44.53 | 44.99 | 801,770 | -0.36(-0.79%) |
Apr 13, 2015 | 45.29 | 45.61 | 45.13 | 45.34 | 618,106 | -0.05(-0.11%) |
Apr 10, 2015 | 45.52 | 45.57 | 45.10 | 45.39 | 643,967 | +0.06(+0.13%) |
Apr 09, 2015 | 45.24 | 45.45 | 44.99 | 45.33 | 1,101,299 | -0.03(-0.06%) |
Apr 08, 2015 | 44.87 | 45.39 | 44.56 | 45.36 | 1,173,736 | +0.45(+1.01%) |
Apr 07, 2015 | 45.00 | 45.13 | 44.65 | 44.91 | 1,004,199 | +0.01(+0.02%) |
Apr 06, 2015 | 44.26 | 45.15 | 44.26 | 44.90 | 798,420 | +0.30(+0.68%) |
Apr 02, 2015 | 44.28 | 44.60 | 44.60 | 44.60 | 664,960 | +0.20(+0.45%) |
Apr 01, 2015 | 44.60 | 44.75 | 44.05 | 44.40 | 841,986 | -0.30(-0.66%) |
Mar 31, 2015 | 45.02 | 45.10 | 44.50 | 44.69 | 1,247,680 | -0.41(-0.91%) |
Mar 30, 2015 | 44.75 | 45.30 | 44.75 | 45.10 | 732,763 | +0.63(+1.41%) |
Mar 27, 2015 | 44.17 | 44.69 | 44.01 | 44.47 | 840,300 | +0.26(+0.59%) |
Mar 26, 2015 | 44.70 | 44.71 | 44.13 | 44.21 | 781,440 | -0.59(-1.32%) |
Mar 25, 2015 | 45.46 | 45.56 | 44.76 | 44.80 | 937,402 | -0.38(-0.85%) |
Mar 24, 2015 | 45.28 | 45.97 | 45.10 | 45.19 | 1,323,115 | +0.00(+0.00%) |
Mar 23, 2015 | 44.60 | 45.48 | 44.44 | 45.19 | 1,203,349 | +0.67(+1.50%) |
Mar 20, 2015 | 44.66 | 44.83 | 44.37 | 44.52 | 1,821,620 | +0.13(+0.29%) |
Mar 19, 2015 | 45.24 | 45.47 | 44.29 | 44.39 | 1,451,707 | -1.03(-2.28%) |
Mar 18, 2015 | 45.35 | 45.67 | 44.40 | 45.42 | 988,447 | +0.07(+0.15%) |
Mar 17, 2015 | 45.20 | 45.45 | 44.63 | 45.35 | 845,995 | -0.36(-0.78%) |
Mar 16, 2015 | 45.59 | 46.11 | 45.39 | 45.71 | 607,992 | +0.40(+0.88%) |
Mar 13, 2015 | 45.26 | 45.43 | 44.66 | 45.31 | 1,009,069 | -0.16(-0.34%) |
Mar 12, 2015 | 45.07 | 45.66 | 44.80 | 45.46 | 1,148,766 | +0.66(+1.47%) |
Mar 11, 2015 | 44.87 | 45.48 | 44.67 | 44.80 | 835,344 | -0.11(-0.25%) |
Mar 10, 2015 | 45.42 | 45.51 | 44.90 | 44.92 | 923,300 | -0.83(-1.82%) |
Mar 09, 2015 | 44.94 | 45.88 | 44.66 | 45.75 | 1,244,151 | +0.93(+2.07%) |
Mar 06, 2015 | 45.67 | 45.92 | 44.63 | 44.82 | 1,119,693 | -1.22(-2.66%) |
Mar 05, 2015 | 46.84 | 46.91 | 46.01 | 46.05 | 1,036,947 | -0.63(-1.36%) |
Mar 04, 2015 | 47.08 | 47.59 | 46.48 | 46.68 | 1,230,081 | -0.91(-1.92%) |
Mar 03, 2015 | 48.55 | 48.57 | 47.57 | 47.59 | 1,087,348 | -1.02(-2.11%) |
Mar 02, 2015 | 47.11 | 48.63 | 46.94 | 48.62 | 1,195,133 | +1.50(+3.19%) |
Feb 27, 2015 | 47.31 | 47.58 | 46.97 | 47.11 | 666,571 | -0.48(-1.00%) |
Feb 26, 2015 | 47.44 | 47.87 | 47.31 | 47.59 | 511,567 | +0.08(+0.16%) |
Feb 25, 2015 | 47.77 | 47.94 | 47.35 | 47.51 | 693,323 | -0.21(-0.44%) |
Feb 24, 2015 | 47.77 | 47.89 | 47.51 | 47.72 | 496,344 | -0.05(-0.11%) |
Feb 23, 2015 | 47.64 | 47.80 | 47.43 | 47.77 | 592,457 | +0.03(+0.07%) |
Feb 20, 2015 | 47.39 | 47.83 | 46.65 | 47.74 | 1,529,723 | +0.21(+0.45%) |
Feb 19, 2015 | 47.84 | 48.09 | 47.36 | 47.53 | 735,433 | -0.59(-1.22%) |
Feb 18, 2015 | 48.68 | 49.08 | 47.76 | 48.12 | 858,167 | -0.75(-1.54%) |
Feb 17, 2015 | 48.02 | 49.04 | 48.02 | 48.87 | 1,374,943 | +0.94(+1.97%) |
Feb 13, 2015 | 47.54 | 47.93 | 47.93 | 47.93 | 1,144,877 | +0.53(+1.12%) |
Feb 12, 2015 | 47.00 | 47.59 | 46.58 | 47.40 | 1,279,547 | +0.71(+1.52%) |
Feb 11, 2015 | 46.86 | 47.30 | 46.24 | 46.69 | 860,704 | -0.18(-0.39%) |
Feb 10, 2015 | 47.46 | 47.67 | 46.30 | 46.87 | 1,507,457 | -0.19(-0.41%) |
Feb 09, 2015 | 47.26 | 47.54 | 46.98 | 47.06 | 767,014 | -0.26(-0.55%) |
Feb 06, 2015 | 47.31 | 47.61 | 46.93 | 47.32 | 1,559,242 | +0.09(+0.18%) |
Feb 05, 2015 | 47.34 | 47.47 | 46.87 | 47.23 | 988,804 | +0.19(+0.41%) |
Feb 04, 2015 | 47.41 | 47.94 | 46.92 | 47.04 | 1,327,650 | -0.57(-1.20%) |
Feb 03, 2015 | 47.35 | 47.75 | 47.14 | 47.61 | 1,656,642 | +0.83(+1.78%) |
Feb 02, 2015 | 47.12 | 47.48 | 46.06 | 46.78 | 1,365,820 | -0.26(-0.55%) |
Jan 30, 2015 | 47.13 | 47.67 | 46.30 | 47.04 | 2,060,476 | -1.26(-2.60%) |
Jan 29, 2015 | 44.63 | 48.33 | 44.42 | 48.30 | 3,606,098 | +3.60(+8.05%) |
Jan 28, 2015 | 45.49 | 45.49 | 44.46 | 44.70 | 1,101,604 | -0.43(-0.96%) |
Jan 27, 2015 | 44.75 | 45.49 | 44.61 | 45.13 | 947,306 | -0.32(-0.71%) |
Jan 26, 2015 | 44.79 | 45.92 | 44.60 | 45.46 | 1,502,190 | +0.63(+1.41%) |
Jan 23, 2015 | 45.32 | 45.69 | 44.75 | 44.82 | 1,584,153 | -0.39(-0.86%) |
Jan 22, 2015 | 45.59 | 45.81 | 45.07 | 45.21 | 2,270,325 | +0.16(+0.37%) |
Jan 21, 2015 | 45.05 | 45.80 | 44.79 | 45.05 | 1,169,822 | -0.09(-0.19%) |
Jan 20, 2015 | 45.41 | 45.53 | 44.98 | 45.13 | 1,031,561 | -0.06(-0.13%) |
Jan 16, 2015 | 44.16 | 45.22 | 44.09 | 45.20 | 875,310 | +0.75(+1.68%) |
Jan 15, 2015 | 45.84 | 45.89 | 44.42 | 44.45 | 1,062,113 | -1.28(-2.80%) |
Jan 14, 2015 | 45.44 | 45.90 | 45.07 | 45.73 | 1,015,047 | -0.30(-0.66%) |
Jan 13, 2015 | 46.23 | 47.34 | 45.50 | 46.04 | 2,386,687 | +0.14(+0.30%) |
Jan 12, 2015 | 46.58 | 46.74 | 45.80 | 45.90 | 1,115,927 | -0.62(-1.32%) |
Jan 09, 2015 | 46.94 | 47.28 | 46.17 | 46.51 | 1,729,973 | -0.47(-1.00%) |
Jan 08, 2015 | 45.21 | 47.89 | 45.07 | 46.98 | 3,711,517 | +2.34(+5.24%) |
Jan 07, 2015 | 43.94 | 44.64 | 43.67 | 44.64 | 1,086,009 | +1.13(+2.59%) |
Jan 06, 2015 | 44.04 | 44.22 | 43.36 | 43.51 | 2,447,967 | -0.39(-0.89%) |
Jan 05, 2015 | 44.07 | 44.42 | 43.75 | 43.90 | 1,008,667 | -0.33(-0.74%) |
Jan 02, 2015 | 44.77 | 45.03 | 43.86 | 44.23 | 954,674 | -0.19(-0.43%) |
Dec 31, 2014 | 44.94 | 44.42 | 44.42 | 44.42 | 853,292 | -0.30(-0.68%) |
Dec 30, 2014 | 44.82 | 45.24 | 44.72 | 44.73 | 624,709 | -0.29(-0.64%) |
Dec 29, 2014 | 44.16 | 45.14 | 44.09 | 45.01 | 776,837 | +0.86(+1.94%) |
Dec 26, 2014 | 44.46 | 44.56 | 44.09 | 44.16 | 580,368 | -0.05(-0.12%) |
Dec 24, 2014 | 43.82 | 44.21 | 44.21 | 44.21 | 850,984 | +0.59(+1.35%) |
Dec 23, 2014 | 43.40 | 43.65 | 43.20 | 43.62 | 1,369,751 | +0.42(+0.96%) |
Dec 22, 2014 | 43.90 | 44.11 | 42.92 | 43.20 | 1,026,463 | -0.74(-1.68%) |
Dec 19, 2014 | 43.38 | 44.00 | 43.16 | 43.94 | 1,650,542 | +0.67(+1.54%) |
Dec 18, 2014 | 42.84 | 43.29 | 42.45 | 43.27 | 952,479 | +1.04(+2.46%) |
Dec 17, 2014 | 41.58 | 42.26 | 41.23 | 42.23 | 1,155,676 | +0.77(+1.86%) |
Dec 16, 2014 | 41.69 | 42.50 | 41.23 | 41.46 | 1,103,111 | -0.62(-1.48%) |
Dec 15, 2014 | 42.68 | 42.79 | 41.65 | 42.08 | 1,056,936 | -0.25(-0.59%) |
Dec 12, 2014 | 42.13 | 43.03 | 42.01 | 42.34 | 962,651 | -0.10(-0.25%) |
Dec 11, 2014 | 43.14 | 43.30 | 42.37 | 42.44 | 659,125 | -0.37(-0.87%) |
Dec 10, 2014 | 43.42 | 43.76 | 42.60 | 42.81 | 984,461 | -0.83(-1.91%) |
Dec 09, 2014 | 42.45 | 43.77 | 42.28 | 43.64 | 949,466 | +0.64(+1.49%) |
Dec 08, 2014 | 43.90 | 43.91 | 42.73 | 43.00 | 831,819 | -1.04(-2.36%) |
Dec 05, 2014 | 43.61 | 44.25 | 43.60 | 44.04 | 1,135,425 | +0.40(+0.91%) |
Dec 04, 2014 | 43.43 | 43.75 | 43.02 | 43.64 | 1,182,843 | +0.32(+0.74%) |
Dec 03, 2014 | 42.88 | 43.46 | 42.65 | 43.32 | 998,460 | +0.48(+1.11%) |
Dec 02, 2014 | 42.45 | 42.91 | 42.20 | 42.85 | 869,991 | +0.43(+1.02%) |
Dec 01, 2014 | 42.93 | 42.95 | 42.23 | 42.41 | 1,208,394 | -0.64(-1.49%) |
Nov 28, 2014 | 42.84 | 43.50 | 42.47 | 43.05 | 754,897 | +0.55(+1.28%) |
Nov 26, 2014 | 42.66 | 42.51 | 42.51 | 42.51 | 532,745 | -0.14(-0.33%) |
Nov 25, 2014 | 42.53 | 43.01 | 42.51 | 42.65 | 1,040,988 | +0.34(+0.80%) |
Nov 24, 2014 | 41.52 | 42.36 | 41.52 | 42.31 | 1,036,861 | +0.95(+2.31%) |
Nov 21, 2014 | 42.04 | 42.05 | 41.29 | 41.36 | 1,007,853 | -0.09(-0.22%) |
Nov 20, 2014 | 41.13 | 42.01 | 41.11 | 41.45 | 1,356,113 | +0.09(+0.21%) |
Nov 19, 2014 | 41.09 | 41.51 | 40.63 | 41.36 | 867,172 | +0.22(+0.53%) |
Nov 18, 2014 | 41.33 | 41.69 | 41.03 | 41.14 | 1,246,972 | -0.19(-0.46%) |
Nov 17, 2014 | 41.84 | 41.84 | 41.22 | 41.33 | 1,419,987 | -0.08(-0.19%) |
Nov 14, 2014 | 41.79 | 42.37 | 41.32 | 41.41 | 1,298,711 | -0.31(-0.75%) |
Nov 13, 2014 | 42.63 | 42.71 | 41.59 | 41.72 | 748,332 | -0.90(-2.11%) |
Nov 12, 2014 | 41.85 | 42.74 | 41.68 | 42.62 | 898,808 | +0.58(+1.38%) |
Nov 11, 2014 | 42.16 | 42.30 | 41.72 | 42.04 | 999,369 | -0.11(-0.27%) |
Nov 10, 2014 | 41.27 | 42.16 | 40.96 | 42.16 | 1,088,434 | +1.08(+2.63%) |
Nov 07, 2014 | 41.56 | 41.75 | 40.95 | 41.08 | 1,059,422 | -0.48(-1.16%) |
Nov 06, 2014 | 41.24 | 41.59 | 41.11 | 41.56 | 831,070 | +0.25(+0.61%) |
Nov 05, 2014 | 40.90 | 41.32 | 40.47 | 41.31 | 939,674 | +0.64(+1.57%) |
Nov 04, 2014 | 40.51 | 40.91 | 40.33 | 40.67 | 1,094,116 | -0.02(-0.04%) |
Nov 03, 2014 | 40.63 | 41.08 | 40.50 | 40.69 | 1,319,175 | +0.23(+0.58%) |
Oct 31, 2014 | 40.54 | 40.63 | 40.12 | 40.45 | 1,569,425 | +0.75(+1.89%) |
Oct 30, 2014 | 39.55 | 39.99 | 39.14 | 39.70 | 1,333,153 | +0.04(+0.11%) |
Oct 29, 2014 | 39.98 | 40.02 | 39.25 | 39.66 | 1,571,383 | -0.20(-0.50%) |
Oct 28, 2014 | 39.33 | 40.07 | 39.19 | 39.86 | 1,550,297 | +0.77(+1.97%) |
Oct 27, 2014 | 38.59 | 39.12 | 38.90 | 39.09 | 1,370,911 | +0.19(+0.49%) |
Oct 24, 2014 | 38.97 | 39.07 | 38.42 | 38.90 | 1,530,108 | +0.10(+0.25%) |
Oct 23, 2014 | 38.42 | 39.65 | 38.17 | 38.80 | 3,632,666 | +1.31(+3.48%) |
Oct 22, 2014 | 37.51 | 38.05 | 37.25 | 37.50 | 2,693,583 | +0.12(+0.32%) |
Oct 21, 2014 | 36.67 | 37.44 | 36.53 | 37.38 | 818,419 | +1.14(+3.15%) |
Oct 20, 2014 | 35.61 | 36.57 | 35.61 | 36.23 | 846,546 | +0.57(+1.60%) |
Oct 17, 2014 | 35.84 | 36.11 | 35.28 | 35.66 | 1,283,199 | +0.33(+0.93%) |
Oct 16, 2014 | 33.69 | 35.53 | 33.50 | 35.34 | 1,829,822 | +0.91(+2.64%) |
Oct 15, 2014 | 33.47 | 34.63 | 32.99 | 34.43 | 1,709,168 | +0.46(+1.35%) |
Oct 14, 2014 | 34.32 | 34.88 | 33.94 | 33.97 | 1,289,258 | +0.01(+0.03%) |
Oct 13, 2014 | 34.52 | 34.57 | 33.76 | 33.96 | 1,053,015 | -0.49(-1.43%) |
Oct 10, 2014 | 34.99 | 35.33 | 34.38 | 34.45 | 1,069,404 | -0.60(-1.70%) |
Oct 09, 2014 | 36.06 | 36.11 | 35.03 | 35.05 | 871,009 | -1.09(-3.01%) |
Oct 08, 2014 | 35.74 | 36.15 | 35.15 | 36.14 | 848,948 | +0.42(+1.19%) |
Oct 07, 2014 | 35.92 | 36.06 | 35.69 | 35.72 | 900,697 | -0.53(-1.45%) |
Oct 06, 2014 | 36.91 | 37.01 | 36.23 | 36.24 | 736,210 | -0.59(-1.60%) |
Oct 03, 2014 | 37.07 | 37.13 | 36.65 | 36.83 | 622,652 | +0.19(+0.52%) |
Oct 02, 2014 | 35.60 | 36.68 | 35.39 | 36.64 | 947,246 | +1.18(+3.34%) |