Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 29.50 | 29.55 | 28.32 | 28.96 | 2,222,801 | -0.24(-0.82%) |
Sep 29, 2015 | 28.28 | 29.33 | 28.24 | 29.20 | 2,235,539 | +1.00(+3.55%) |
Sep 28, 2015 | 28.68 | 28.84 | 28.18 | 28.20 | 1,506,649 | -0.64(-2.22%) |
Sep 25, 2015 | 28.74 | 28.99 | 28.20 | 28.84 | 1,815,889 | +0.41(+1.44%) |
Sep 24, 2015 | 28.00 | 28.48 | 27.96 | 28.43 | 1,711,373 | +0.08(+0.28%) |
Sep 23, 2015 | 28.16 | 28.46 | 27.96 | 28.35 | 1,795,580 | +0.12(+0.43%) |
Sep 22, 2015 | 28.44 | 28.54 | 28.08 | 28.23 | 2,275,016 | -0.58(-2.01%) |
Sep 21, 2015 | 29.30 | 29.33 | 28.50 | 28.81 | 3,033,615 | -0.30(-1.03%) |
Sep 18, 2015 | 29.12 | 29.29 | 28.88 | 29.11 | 2,736,761 | -0.45(-1.52%) |
Sep 17, 2015 | 30.00 | 30.07 | 29.52 | 29.56 | 1,274,443 | -0.48(-1.60%) |
Sep 16, 2015 | 29.77 | 30.12 | 29.68 | 30.04 | 1,042,664 | +0.24(+0.81%) |
Sep 15, 2015 | 29.56 | 29.93 | 29.38 | 29.80 | 1,392,556 | +0.41(+1.40%) |
Sep 14, 2015 | 29.50 | 29.66 | 29.03 | 29.39 | 1,770,090 | -0.20(-0.68%) |
Sep 11, 2015 | 29.38 | 29.75 | 29.24 | 29.59 | 1,774,314 | +0.18(+0.61%) |
Sep 10, 2015 | 29.26 | 29.75 | 29.23 | 29.41 | 2,284,767 | +0.09(+0.31%) |
Sep 09, 2015 | 29.76 | 30.24 | 29.26 | 29.32 | 2,546,049 | -0.12(-0.41%) |
Sep 08, 2015 | 28.90 | 29.46 | 28.60 | 29.44 | 1,808,614 | +1.02(+3.59%) |
Sep 04, 2015 | 28.06 | 28.42 | 28.42 | 28.42 | 1,498,900 | -0.04(-0.14%) |
Sep 03, 2015 | 28.74 | 29.09 | 28.27 | 28.46 | 3,161,178 | -0.27(-0.94%) |
Sep 02, 2015 | 28.82 | 28.93 | 28.23 | 28.73 | 4,281,781 | +0.19(+0.67%) |
Sep 01, 2015 | 28.61 | 29.26 | 28.39 | 28.54 | 2,266,321 | -0.69(-2.36%) |
Aug 31, 2015 | 29.33 | 29.69 | 29.15 | 29.23 | 1,483,113 | -0.26(-0.88%) |
Aug 28, 2015 | 29.04 | 29.55 | 28.99 | 29.49 | 2,004,771 | -0.26(-0.87%) |
Aug 27, 2015 | 29.38 | 29.81 | 29.07 | 29.75 | 1,921,456 | +0.70(+2.41%) |
Aug 26, 2015 | 28.19 | 29.12 | 27.97 | 29.05 | 1,867,759 | +1.35(+4.87%) |
Aug 25, 2015 | 29.84 | 29.84 | 27.70 | 27.70 | 3,578,879 | -1.29(-4.45%) |
Aug 24, 2015 | 28.66 | 31.60 | 28.34 | 28.99 | 3,187,691 | -1.19(-3.94%) |
Aug 21, 2015 | 29.65 | 30.89 | 29.25 | 30.18 | 3,592,627 | +0.55(+1.86%) |
Aug 20, 2015 | 29.57 | 29.95 | 29.40 | 29.63 | 2,308,250 | -0.25(-0.84%) |
Aug 19, 2015 | 30.18 | 30.29 | 29.57 | 29.88 | 1,582,171 | -0.53(-1.74%) |
Aug 18, 2015 | 30.72 | 30.93 | 30.28 | 30.41 | 1,332,432 | -0.22(-0.72%) |
Aug 17, 2015 | 30.31 | 30.69 | 30.18 | 30.63 | 1,159,829 | +0.10(+0.33%) |
Aug 14, 2015 | 30.49 | 30.61 | 30.24 | 30.53 | 853,388 | -0.01(-0.03%) |
Aug 13, 2015 | 30.56 | 30.80 | 30.25 | 30.54 | 1,986,777 | +0.02(+0.07%) |
Aug 12, 2015 | 29.99 | 30.54 | 29.72 | 30.52 | 4,144,383 | +0.27(+0.89%) |
Aug 11, 2015 | 30.54 | 30.84 | 30.20 | 30.25 | 3,629,537 | -0.65(-2.10%) |
Aug 10, 2015 | 30.06 | 30.96 | 30.01 | 30.90 | 3,074,492 | +0.90(+3.00%) |
Aug 07, 2015 | 30.08 | 30.38 | 29.15 | 30.00 | 5,972,136 | -0.43(-1.41%) |
Aug 06, 2015 | 32.30 | 33.03 | 30.24 | 30.43 | 8,309,632 | -5.84(-16.10%) |
Aug 05, 2015 | 36.28 | 37.05 | 36.12 | 36.27 | 2,148,819 | +0.28(+0.78%) |
Aug 04, 2015 | 36.50 | 36.85 | 35.92 | 35.99 | 1,608,156 | -0.54(-1.48%) |
Aug 03, 2015 | 37.09 | 37.09 | 36.28 | 36.53 | 1,429,432 | -0.58(-1.56%) |
Jul 31, 2015 | 36.73 | 37.53 | 36.69 | 37.11 | 1,997,980 | +0.51(+1.39%) |
Jul 30, 2015 | 36.30 | 36.73 | 36.04 | 36.60 | 651,150 | +0.22(+0.60%) |
Jul 29, 2015 | 36.04 | 36.51 | 35.69 | 36.38 | 1,391,573 | +0.23(+0.64%) |
Jul 28, 2015 | 35.84 | 36.28 | 35.48 | 36.15 | 580,362 | +0.41(+1.15%) |
Jul 27, 2015 | 35.61 | 35.83 | 35.37 | 35.74 | 963,331 | -0.13(-0.36%) |
Jul 24, 2015 | 36.68 | 36.88 | 35.66 | 35.87 | 983,418 | -0.84(-2.29%) |
Jul 23, 2015 | 36.74 | 37.07 | 36.62 | 36.71 | 924,198 | +0.10(+0.27%) |
Jul 22, 2015 | 36.52 | 36.94 | 36.40 | 36.61 | 997,164 | -0.02(-0.05%) |
Jul 21, 2015 | 36.67 | 36.84 | 36.39 | 36.63 | 1,238,603 | -0.22(-0.60%) |
Jul 20, 2015 | 35.81 | 37.03 | 35.81 | 36.85 | 1,674,580 | +1.23(+3.45%) |
Jul 17, 2015 | 35.68 | 35.68 | 35.19 | 35.62 | 1,717,997 | -0.14(-0.39%) |
Jul 16, 2015 | 36.01 | 36.22 | 35.41 | 35.76 | 1,949,170 | -0.23(-0.64%) |
Jul 15, 2015 | 36.28 | 36.43 | 35.94 | 35.99 | 782,611 | -0.32(-0.88%) |
Jul 14, 2015 | 36.26 | 36.44 | 36.06 | 36.31 | 832,982 | +0.01(+0.03%) |
Jul 13, 2015 | 36.24 | 36.42 | 36.12 | 36.30 | 512,370 | +0.37(+1.03%) |
Jul 10, 2015 | 35.93 | 36.11 | 35.82 | 35.93 | 710,504 | +0.37(+1.04%) |
Jul 09, 2015 | 36.15 | 36.15 | 35.12 | 35.56 | 1,093,594 | +0.15(+0.42%) |
Jul 08, 2015 | 35.63 | 35.95 | 35.36 | 35.41 | 1,349,338 | -0.50(-1.39%) |
Jul 07, 2015 | 35.66 | 35.96 | 35.11 | 35.91 | 858,062 | +0.29(+0.81%) |
Jul 06, 2015 | 35.63 | 35.99 | 35.40 | 35.62 | 1,250,897 | -0.40(-1.11%) |
Jul 02, 2015 | 36.28 | 36.02 | 36.02 | 36.02 | 1,147,100 | -0.18(-0.50%) |
Jul 01, 2015 | 37.26 | 37.27 | 35.92 | 36.20 | 2,476,074 | -0.80(-2.16%) |
Jun 30, 2015 | 37.28 | 37.28 | 36.87 | 37.00 | 1,754,937 | +0.05(+0.14%) |
Jun 29, 2015 | 37.10 | 37.31 | 36.90 | 36.95 | 1,794,616 | -0.35(-0.94%) |
Jun 26, 2015 | 37.50 | 37.61 | 37.20 | 37.30 | 2,342,435 | -0.22(-0.59%) |
Jun 25, 2015 | 37.67 | 37.80 | 37.44 | 37.52 | 1,605,722 | -0.08(-0.21%) |
Jun 24, 2015 | 38.07 | 38.24 | 37.58 | 37.60 | 1,613,377 | -0.47(-1.23%) |
Jun 23, 2015 | 38.53 | 38.54 | 37.98 | 38.07 | 3,601,154 | -0.49(-1.27%) |
Jun 22, 2015 | 38.59 | 38.95 | 38.51 | 38.56 | 1,002,754 | +0.20(+0.52%) |
Jun 19, 2015 | 38.96 | 39.03 | 38.33 | 38.36 | 2,180,642 | -0.66(-1.69%) |
Jun 18, 2015 | 38.71 | 39.16 | 38.61 | 39.02 | 956,354 | +0.37(+0.96%) |
Jun 17, 2015 | 38.30 | 38.72 | 38.16 | 38.65 | 1,899,234 | +0.40(+1.05%) |
Jun 16, 2015 | 37.53 | 38.31 | 37.52 | 38.25 | 1,412,298 | +0.75(+2.00%) |
Jun 15, 2015 | 37.61 | 37.76 | 36.53 | 37.50 | 3,755,057 | -1.07(-2.77%) |
Jun 12, 2015 | 38.49 | 38.83 | 38.34 | 38.57 | 1,681,855 | +0.01(+0.03%) |
Jun 11, 2015 | 39.05 | 39.35 | 38.45 | 38.56 | 1,909,147 | -0.48(-1.23%) |
Jun 10, 2015 | 38.95 | 39.52 | 38.86 | 39.04 | 1,308,573 | +0.27(+0.70%) |
Jun 09, 2015 | 38.90 | 38.99 | 38.70 | 38.77 | 877,874 | -0.10(-0.26%) |
Jun 08, 2015 | 39.08 | 39.23 | 38.72 | 38.87 | 1,001,297 | -0.30(-0.77%) |
Jun 05, 2015 | 39.02 | 39.27 | 38.84 | 39.17 | 891,807 | +0.05(+0.13%) |
Jun 04, 2015 | 39.63 | 39.71 | 39.00 | 39.12 | 995,619 | -0.88(-2.20%) |
Jun 03, 2015 | 39.45 | 40.21 | 39.19 | 40.00 | 1,675,454 | +0.75(+1.91%) |
Jun 02, 2015 | 38.53 | 39.36 | 38.50 | 39.25 | 1,208,703 | +0.63(+1.63%) |
Jun 01, 2015 | 38.95 | 39.00 | 38.47 | 38.62 | 1,305,479 | -0.32(-0.82%) |
May 29, 2015 | 38.66 | 39.17 | 38.54 | 38.94 | 1,942,829 | +0.21(+0.54%) |
May 28, 2015 | 38.84 | 38.90 | 38.40 | 38.73 | 1,287,734 | -0.10(-0.26%) |
May 27, 2015 | 38.79 | 39.06 | 38.46 | 38.83 | 1,616,356 | +0.13(+0.34%) |
May 26, 2015 | 39.48 | 39.53 | 38.58 | 38.70 | 2,101,585 | -0.87(-2.20%) |
May 22, 2015 | 39.92 | 39.57 | 39.57 | 39.57 | 1,483,300 | -0.36(-0.90%) |
May 21, 2015 | 40.12 | 40.28 | 39.92 | 39.93 | 742,243 | -0.30(-0.75%) |
May 20, 2015 | 40.46 | 40.64 | 39.98 | 40.23 | 1,891,563 | -0.06(-0.15%) |
May 19, 2015 | 40.56 | 40.76 | 40.12 | 40.29 | 1,089,657 | -0.17(-0.42%) |
May 18, 2015 | 40.12 | 40.55 | 40.02 | 40.46 | 1,397,506 | +0.24(+0.60%) |
May 15, 2015 | 40.83 | 40.93 | 40.02 | 40.22 | 1,413,886 | -0.60(-1.47%) |
May 14, 2015 | 40.82 | 40.97 | 40.31 | 40.82 | 1,409,688 | +0.18(+0.44%) |
May 13, 2015 | 40.02 | 40.91 | 40.01 | 40.64 | 2,926,412 | +0.63(+1.57%) |
May 12, 2015 | 39.98 | 40.20 | 39.52 | 40.01 | 2,015,079 | -0.10(-0.25%) |
May 11, 2015 | 40.75 | 40.97 | 39.92 | 40.11 | 3,775,420 | -0.75(-1.84%) |
May 08, 2015 | 41.50 | 41.74 | 40.64 | 40.86 | 2,835,690 | -0.94(-2.25%) |
May 07, 2015 | 42.20 | 42.42 | 40.04 | 41.80 | 7,769,982 | -3.14(-6.99%) |
May 06, 2015 | 44.75 | 44.94 | 44.33 | 44.94 | 1,840,246 | +0.40(+0.90%) |
May 05, 2015 | 45.16 | 45.65 | 44.49 | 44.54 | 2,127,284 | -0.74(-1.63%) |
May 04, 2015 | 44.92 | 45.50 | 44.82 | 45.28 | 1,361,143 | +0.27(+0.60%) |
May 01, 2015 | 44.15 | 45.06 | 43.91 | 45.01 | 1,360,501 | +1.02(+2.32%) |
Apr 30, 2015 | 44.09 | 44.57 | 43.65 | 43.99 | 1,097,480 | -0.23(-0.52%) |
Apr 29, 2015 | 44.03 | 44.55 | 43.96 | 44.22 | 731,174 | +0.00(+0.00%) |
Apr 28, 2015 | 43.80 | 44.35 | 43.65 | 44.22 | 477,719 | +0.36(+0.82%) |
Apr 27, 2015 | 44.02 | 44.23 | 43.75 | 43.86 | 803,006 | -0.12(-0.27%) |
Apr 24, 2015 | 44.56 | 44.65 | 43.75 | 43.98 | 753,084 | -0.47(-1.06%) |
Apr 23, 2015 | 43.79 | 44.91 | 43.65 | 44.45 | 1,081,947 | +0.73(+1.67%) |
Apr 22, 2015 | 43.66 | 43.84 | 43.08 | 43.72 | 982,288 | +0.27(+0.62%) |
Apr 21, 2015 | 43.41 | 44.01 | 43.28 | 43.45 | 880,669 | +0.30(+0.70%) |
Apr 20, 2015 | 43.35 | 43.46 | 42.99 | 43.15 | 1,003,812 | +0.05(+0.12%) |
Apr 17, 2015 | 43.39 | 43.41 | 42.52 | 43.10 | 1,235,814 | -0.64(-1.46%) |
Apr 16, 2015 | 43.55 | 43.97 | 43.37 | 43.74 | 765,830 | +0.02(+0.05%) |
Apr 15, 2015 | 43.62 | 43.90 | 43.28 | 43.72 | 1,285,552 | +0.13(+0.30%) |
Apr 14, 2015 | 44.01 | 44.21 | 43.34 | 43.59 | 2,028,310 | -0.55(-1.25%) |
Apr 13, 2015 | 44.84 | 45.03 | 44.05 | 44.14 | 2,067,600 | -0.72(-1.60%) |
Apr 10, 2015 | 45.79 | 46.00 | 44.69 | 44.86 | 2,159,009 | -1.03(-2.24%) |
Apr 09, 2015 | 45.55 | 45.97 | 45.13 | 45.89 | 1,012,421 | +0.27(+0.59%) |
Apr 08, 2015 | 45.45 | 45.69 | 45.19 | 45.62 | 1,067,330 | +0.22(+0.48%) |
Apr 07, 2015 | 44.93 | 45.70 | 44.60 | 45.40 | 1,743,207 | +0.68(+1.52%) |
Apr 06, 2015 | 43.59 | 44.92 | 43.52 | 44.72 | 1,010,155 | +0.75(+1.71%) |
Apr 02, 2015 | 43.94 | 43.97 | 43.97 | 43.97 | 682,100 | -0.04(-0.09%) |
Apr 01, 2015 | 44.16 | 44.22 | 43.44 | 44.01 | 1,160,747 | -0.13(-0.29%) |
Mar 31, 2015 | 43.41 | 44.45 | 43.15 | 44.14 | 1,817,902 | +0.57(+1.31%) |
Mar 30, 2015 | 42.87 | 43.62 | 42.80 | 43.57 | 1,123,867 | +0.86(+2.01%) |
Mar 27, 2015 | 42.50 | 42.72 | 42.21 | 42.71 | 1,004,000 | +0.09(+0.21%) |
Mar 26, 2015 | 42.27 | 42.78 | 42.16 | 42.62 | 1,212,825 | -0.05(-0.12%) |
Mar 25, 2015 | 43.60 | 43.73 | 42.64 | 42.67 | 1,259,605 | -1.03(-2.36%) |
Mar 24, 2015 | 44.12 | 44.27 | 43.67 | 43.70 | 1,302,386 | -0.53(-1.20%) |
Mar 23, 2015 | 43.89 | 44.55 | 43.79 | 44.23 | 1,208,531 | +0.28(+0.64%) |
Mar 20, 2015 | 42.90 | 44.05 | 42.81 | 43.95 | 3,203,534 | +1.22(+2.86%) |
Mar 19, 2015 | 42.68 | 43.32 | 42.63 | 42.73 | 1,470,142 | +0.00(+0.00%) |
Mar 18, 2015 | 42.53 | 43.06 | 42.25 | 42.73 | 2,065,329 | -0.01(-0.02%) |
Mar 17, 2015 | 42.10 | 42.83 | 42.10 | 42.74 | 1,401,203 | +0.55(+1.30%) |
Mar 16, 2015 | 41.96 | 42.51 | 41.90 | 42.19 | 1,397,012 | +0.05(+0.12%) |
Mar 13, 2015 | 42.17 | 42.26 | 41.67 | 42.14 | 1,214,432 | -0.20(-0.47%) |
Mar 12, 2015 | 42.24 | 42.44 | 41.66 | 42.34 | 1,429,706 | +0.10(+0.24%) |
Mar 11, 2015 | 42.11 | 42.44 | 41.71 | 42.24 | 1,584,202 | +0.06(+0.14%) |
Mar 10, 2015 | 42.85 | 43.03 | 42.08 | 42.18 | 1,383,644 | -0.67(-1.56%) |
Mar 09, 2015 | 42.89 | 43.01 | 42.55 | 42.85 | 1,443,826 | -0.04(-0.09%) |
Mar 06, 2015 | 43.80 | 44.22 | 42.82 | 42.89 | 1,769,156 | -1.14(-2.59%) |
Mar 05, 2015 | 44.62 | 44.65 | 43.92 | 44.03 | 1,611,541 | -0.61(-1.37%) |
Mar 04, 2015 | 43.77 | 45.00 | 44.05 | 44.64 | 2,182,663 | +0.59(+1.34%) |
Mar 03, 2015 | 44.65 | 44.81 | 43.98 | 44.05 | 894,807 | -0.91(-2.02%) |
Mar 02, 2015 | 44.55 | 45.03 | 43.94 | 44.96 | 1,695,080 | +0.44(+0.99%) |
Feb 27, 2015 | 44.00 | 44.89 | 43.88 | 44.52 | 1,374,299 | +0.56(+1.27%) |
Feb 26, 2015 | 44.07 | 44.39 | 43.36 | 43.96 | 2,070,347 | +0.01(+0.02%) |
Feb 25, 2015 | 44.59 | 44.71 | 43.80 | 43.95 | 1,676,151 | -0.78(-1.74%) |
Feb 24, 2015 | 44.76 | 44.88 | 44.06 | 44.73 | 1,371,943 | +0.10(+0.22%) |
Feb 23, 2015 | 45.32 | 45.32 | 44.07 | 44.63 | 2,150,353 | -0.66(-1.46%) |
Feb 20, 2015 | 45.04 | 45.31 | 44.50 | 45.29 | 1,120,933 | +0.12(+0.27%) |
Feb 19, 2015 | 44.91 | 45.40 | 44.71 | 45.17 | 1,057,073 | +0.01(+0.02%) |
Feb 18, 2015 | 45.04 | 45.42 | 44.76 | 45.16 | 1,215,327 | +0.08(+0.18%) |
Feb 17, 2015 | 45.25 | 45.42 | 44.57 | 45.08 | 1,650,478 | -0.65(-1.42%) |
Feb 13, 2015 | 45.92 | 45.73 | 45.73 | 45.73 | 1,897,000 | -0.29(-0.63%) |
Feb 12, 2015 | 44.71 | 46.21 | 44.57 | 46.02 | 3,727,670 | +2.19(+5.00%) |
Feb 11, 2015 | 43.65 | 43.98 | 43.36 | 43.83 | 1,793,982 | +0.20(+0.46%) |
Feb 10, 2015 | 42.70 | 43.73 | 42.27 | 43.63 | 2,243,710 | +1.13(+2.66%) |
Feb 09, 2015 | 41.48 | 42.63 | 41.41 | 42.50 | 3,102,792 | +0.87(+2.09%) |
Feb 06, 2015 | 41.49 | 42.62 | 41.38 | 41.63 | 4,081,704 | -0.56(-1.33%) |
Feb 05, 2015 | 42.40 | 43.43 | 41.18 | 42.19 | 10,327,778 | -4.79(-10.20%) |
Feb 04, 2015 | 46.42 | 47.03 | 46.06 | 46.98 | 3,131,534 | +0.29(+0.62%) |
Feb 03, 2015 | 45.90 | 46.89 | 45.73 | 46.69 | 2,109,094 | +1.16(+2.55%) |
Feb 02, 2015 | 44.59 | 45.62 | 44.08 | 45.53 | 1,646,838 | +0.97(+2.18%) |
Jan 30, 2015 | 44.53 | 45.09 | 44.21 | 44.56 | 1,941,500 | -0.44(-0.98%) |
Jan 29, 2015 | 44.75 | 45.12 | 44.03 | 45.00 | 1,556,700 | +0.42(+0.94%) |
Jan 28, 2015 | 45.73 | 45.83 | 44.44 | 44.58 | 1,703,325 | -0.64(-1.42%) |
Jan 27, 2015 | 43.63 | 46.72 | 43.48 | 45.22 | 4,125,847 | +0.86(+1.94%) |
Jan 26, 2015 | 43.47 | 44.39 | 43.10 | 44.36 | 1,906,186 | +1.01(+2.33%) |
Jan 23, 2015 | 44.00 | 44.39 | 43.27 | 43.35 | 1,600,959 | -0.90(-2.03%) |
Jan 22, 2015 | 43.55 | 44.35 | 43.26 | 44.25 | 1,307,324 | +0.96(+2.22%) |
Jan 21, 2015 | 42.99 | 43.83 | 42.71 | 43.29 | 1,192,427 | -0.03(-0.07%) |
Jan 20, 2015 | 43.25 | 43.58 | 42.83 | 43.32 | 1,321,764 | +0.39(+0.91%) |
Jan 16, 2015 | 41.91 | 42.96 | 41.83 | 42.93 | 1,728,044 | +0.98(+2.34%) |
Jan 15, 2015 | 42.88 | 43.17 | 41.93 | 41.95 | 1,040,929 | -0.70(-1.64%) |
Jan 14, 2015 | 42.40 | 42.89 | 41.99 | 42.65 | 1,738,664 | -0.18(-0.42%) |
Jan 13, 2015 | 42.87 | 43.89 | 42.46 | 42.83 | 1,396,848 | +0.20(+0.47%) |
Jan 12, 2015 | 43.39 | 43.49 | 42.57 | 42.63 | 1,098,777 | -0.80(-1.84%) |
Jan 09, 2015 | 43.51 | 43.66 | 42.80 | 43.43 | 937,131 | +0.10(+0.23%) |
Jan 08, 2015 | 43.24 | 43.90 | 43.05 | 43.33 | 1,817,709 | +0.55(+1.29%) |
Jan 07, 2015 | 43.13 | 43.25 | 42.61 | 42.78 | 1,665,021 | +0.15(+0.35%) |
Jan 06, 2015 | 43.33 | 43.60 | 42.28 | 42.63 | 1,662,933 | -0.44(-1.02%) |
Jan 05, 2015 | 43.69 | 43.80 | 42.52 | 43.07 | 1,988,671 | -0.93(-2.11%) |
Jan 02, 2015 | 43.97 | 44.23 | 43.23 | 44.00 | 1,349,813 | +0.32(+0.73%) |
Dec 31, 2014 | 44.64 | 43.68 | 43.68 | 43.68 | 1,000,200 | -0.93(-2.08%) |
Dec 30, 2014 | 44.81 | 45.25 | 44.37 | 44.61 | 1,045,502 | -0.33(-0.73%) |
Dec 29, 2014 | 44.81 | 45.31 | 44.63 | 44.94 | 982,490 | -0.03(-0.07%) |
Dec 26, 2014 | 45.24 | 45.60 | 44.94 | 44.97 | 1,042,800 | -0.25(-0.55%) |
Dec 24, 2014 | 44.90 | 45.22 | 45.22 | 45.22 | 1,031,100 | +0.41(+0.91%) |
Dec 23, 2014 | 44.60 | 45.59 | 44.60 | 44.81 | 2,419,649 | +0.59(+1.33%) |
Dec 22, 2014 | 44.29 | 44.55 | 44.00 | 44.22 | 1,561,083 | -0.07(-0.16%) |
Dec 19, 2014 | 43.17 | 44.54 | 43.09 | 44.29 | 2,922,952 | +1.30(+3.02%) |
Dec 18, 2014 | 42.05 | 43.02 | 41.92 | 42.99 | 2,687,932 | +1.71(+4.14%) |
Dec 17, 2014 | 40.78 | 41.42 | 40.31 | 41.28 | 2,634,347 | +0.41(+1.00%) |
Dec 16, 2014 | 41.61 | 41.78 | 40.85 | 40.87 | 2,418,126 | -0.77(-1.85%) |
Dec 15, 2014 | 41.67 | 41.98 | 40.97 | 41.64 | 1,771,130 | +0.11(+0.26%) |
Dec 12, 2014 | 42.14 | 42.45 | 41.53 | 41.53 | 1,591,743 | -1.07(-2.51%) |
Dec 11, 2014 | 42.83 | 43.40 | 42.44 | 42.60 | 1,118,280 | +0.08(+0.19%) |
Dec 10, 2014 | 43.48 | 43.91 | 42.46 | 42.52 | 1,622,647 | -0.96(-2.21%) |
Dec 09, 2014 | 42.95 | 43.53 | 42.79 | 43.48 | 1,761,333 | +0.08(+0.18%) |
Dec 08, 2014 | 44.27 | 44.62 | 43.19 | 43.40 | 1,491,376 | -1.14(-2.56%) |
Dec 05, 2014 | 44.41 | 44.75 | 44.34 | 44.54 | 2,418,228 | +0.11(+0.25%) |
Dec 04, 2014 | 45.00 | 45.07 | 44.34 | 44.43 | 1,353,724 | -0.68(-1.51%) |
Dec 03, 2014 | 44.60 | 45.26 | 44.51 | 45.11 | 894,921 | +0.53(+1.19%) |
Dec 02, 2014 | 44.51 | 44.89 | 44.08 | 44.58 | 1,024,677 | +0.15(+0.34%) |
Dec 01, 2014 | 44.89 | 45.05 | 44.39 | 44.43 | 1,487,200 | -0.71(-1.57%) |
Nov 28, 2014 | 44.99 | 45.64 | 44.95 | 45.14 | 701,871 | +0.28(+0.62%) |
Nov 26, 2014 | 44.93 | 44.86 | 44.86 | 44.86 | 941,100 | -0.06(-0.13%) |
Nov 25, 2014 | 45.32 | 45.54 | 44.91 | 44.92 | 2,044,013 | -0.23(-0.51%) |
Nov 24, 2014 | 44.64 | 45.40 | 44.23 | 45.15 | 1,285,940 | +0.58(+1.30%) |
Nov 21, 2014 | 44.73 | 45.39 | 44.40 | 44.57 | 1,568,247 | +0.11(+0.25%) |
Nov 20, 2014 | 44.60 | 44.89 | 44.25 | 44.46 | 1,248,258 | -0.31(-0.69%) |
Nov 19, 2014 | 44.68 | 44.94 | 44.23 | 44.77 | 1,549,785 | +0.04(+0.09%) |
Nov 18, 2014 | 44.81 | 45.14 | 44.70 | 44.73 | 1,605,771 | -0.08(-0.18%) |
Nov 17, 2014 | 44.20 | 45.25 | 44.14 | 44.81 | 2,046,017 | +0.56(+1.27%) |
Nov 14, 2014 | 44.52 | 44.69 | 44.17 | 44.25 | 1,806,894 | -0.35(-0.78%) |
Nov 13, 2014 | 44.46 | 44.70 | 44.08 | 44.60 | 1,594,116 | +0.02(+0.04%) |
Nov 12, 2014 | 43.59 | 44.66 | 43.33 | 44.58 | 1,492,501 | +0.87(+1.99%) |
Nov 11, 2014 | 43.17 | 44.11 | 43.17 | 43.71 | 1,525,596 | +0.18(+0.41%) |
Nov 10, 2014 | 42.69 | 43.76 | 42.60 | 43.53 | 2,159,321 | +0.82(+1.92%) |
Nov 07, 2014 | 42.62 | 43.03 | 42.01 | 42.71 | 2,446,884 | +0.03(+0.07%) |
Nov 06, 2014 | 42.71 | 44.27 | 42.04 | 42.68 | 5,443,608 | +1.62(+3.95%) |
Nov 05, 2014 | 42.16 | 42.17 | 40.90 | 41.06 | 2,341,247 | -0.66(-1.58%) |
Nov 04, 2014 | 41.64 | 41.93 | 41.45 | 41.72 | 849,448 | -0.10(-0.24%) |
Nov 03, 2014 | 42.30 | 42.45 | 41.74 | 41.82 | 1,096,735 | -0.50(-1.18%) |
Oct 31, 2014 | 41.85 | 42.55 | 41.76 | 42.32 | 1,279,924 | +0.92(+2.22%) |
Oct 30, 2014 | 40.67 | 41.58 | 40.55 | 41.40 | 1,220,932 | +0.68(+1.67%) |
Oct 29, 2014 | 41.33 | 41.49 | 40.25 | 40.72 | 1,392,034 | -0.66(-1.59%) |
Oct 28, 2014 | 40.71 | 41.48 | 40.71 | 41.38 | 1,329,844 | +0.75(+1.85%) |
Oct 27, 2014 | 40.57 | 40.69 | 40.69 | 40.63 | 1,163,334 | -0.06(-0.15%) |
Oct 24, 2014 | 39.95 | 40.91 | 39.88 | 40.69 | 1,481,147 | +0.82(+2.06%) |
Oct 23, 2014 | 40.29 | 40.41 | 39.60 | 39.87 | 3,965,479 | -0.17(-0.42%) |
Oct 22, 2014 | 41.47 | 41.58 | 39.97 | 40.04 | 2,211,079 | -1.26(-3.05%) |
Oct 21, 2014 | 40.80 | 41.56 | 40.60 | 41.30 | 1,918,039 | +0.60(+1.47%) |
Oct 20, 2014 | 41.69 | 42.00 | 40.63 | 40.70 | 2,174,286 | -1.59(-3.76%) |
Oct 17, 2014 | 41.36 | 42.36 | 41.18 | 42.29 | 1,729,784 | +1.29(+3.15%) |
Oct 16, 2014 | 40.53 | 41.58 | 40.53 | 41.00 | 1,995,323 | -0.18(-0.44%) |
Oct 15, 2014 | 40.69 | 41.58 | 40.09 | 41.18 | 3,235,582 | -0.14(-0.34%) |
Oct 14, 2014 | 40.00 | 41.88 | 39.87 | 41.32 | 2,224,589 | +1.42(+3.56%) |
Oct 13, 2014 | 40.11 | 41.04 | 39.54 | 39.90 | 2,491,778 | -0.11(-0.27%) |
Oct 10, 2014 | 41.09 | 41.58 | 40.01 | 40.01 | 2,108,864 | -1.14(-2.77%) |
Oct 09, 2014 | 41.61 | 41.62 | 40.55 | 41.15 | 1,672,219 | -0.80(-1.91%) |
Oct 08, 2014 | 41.25 | 41.99 | 40.96 | 41.95 | 1,173,023 | +0.66(+1.60%) |
Oct 07, 2014 | 42.01 | 42.08 | 41.26 | 41.29 | 1,894,196 | -0.94(-2.23%) |
Oct 06, 2014 | 42.27 | 42.57 | 41.73 | 42.23 | 946,118 | +0.27(+0.64%) |
Oct 03, 2014 | 42.05 | 42.32 | 41.87 | 41.96 | 1,106,127 | +0.12(+0.29%) |
Oct 02, 2014 | 41.62 | 42.00 | 40.97 | 41.84 | 1,383,815 | +0.25(+0.60%) |